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

642
054450/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194000,1001634935,14150,14150,14150,14150,1719
20250311,193900,1001634935,14150,14150,14150,14150,0
20250311,193800,1001634935,14150,14150,14150,14150,0
20250311,193700,1001634935,14150,14150,14150,14150,0
20250311,193600,1001634935,14150,14150,14150,14150,0
20250311,193500,1001634935,14150,14150,14150,14150,0
20250311,193400,1001634935,14150,14150,14150,14150,0
20250311,193300,1001634935,14150,14150,14150,14150,0
20250311,193200,1001634935,14150,14150,14150,14150,0
20250311,193100,1001634935,14150,14150,14150,14150,0
20250311,193000,1001634935,14150,14150,14150,14150,0
20250311,192900,1001634935,14150,14150,14150,14150,0
20250311,192800,1001634935,14150,14150,14150,14150,0
20250311,192700,1001634935,14150,14150,14150,14150,0
20250311,192600,1001634935,14150,14150,14150,14150,0
20250311,192500,1001634935,14150,14150,14150,14150,0
20250311,192400,1001634935,14150,14150,14150,14150,0
20250311,192300,1001634935,14150,14150,14150,14150,0
20250311,192200,1001634935,14150,14150,14150,14150,0
20250311,192100,1001634935,14150,14150,14150,14150,0
20250311,192000,1001634935,14150,14150,14150,14150,0
20250311,191900,1001634935,14150,14150,14150,14150,0
20250311,191800,1001634935,14150,14150,14150,14150,0
20250311,191700,1001634935,14150,14150,14150,14150,0
20250311,191600,1001634935,14150,14150,14150,14150,0
20250311,191500,1001634935,14150,14150,14150,14150,0
20250311,191400,1001634935,14150,14150,14150,14150,0
20250311,191300,1001634935,14150,14150,14150,14150,0
20250311,191200,1001634935,14150,14150,14150,14150,0
20250311,191100,1001634935,14150,14150,14150,14150,0
20250311,191000,1001634935,14150,14150,14150,14150,1719
20250311,190900,1001634935,14150,14150,14150,14150,0
20250311,190800,1001634935,14150,14150,14150,14150,0
20250311,190700,1001634935,14150,14150,14150,14150,0
20250311,190600,1001634935,14150,14150,14150,14150,0
20250311,190500,1001634935,14150,14150,14150,14150,0
20250311,190400,1001634935,14150,14150,14150,14150,0
20250311,190300,1001634935,14150,14150,14150,14150,0
20250311,190200,1001634935,14150,14150,14150,14150,0
20250311,190100,1001634935,14150,14150,14150,14150,0
20250311,190000,1001634935,14150,14150,14150,14150,0
20250311,185900,1001634935,14150,14150,14150,14150,0
20250311,185800,1001634935,14150,14150,14150,14150,0
20250311,185700,1001634935,14150,14150,14150,14150,0
20250311,185600,1001634935,14150,14150,14150,14150,0
20250311,185500,1001634935,14150,14150,14150,14150,0
20250311,185400,1001634935,14150,14150,14150,14150,0
20250311,185300,1001634935,14150,14150,14150,14150,0
20250311,185200,1001634935,14150,14150,14150,14150,0
20250311,185100,1001634935,14150,14150,14150,14150,0
20250311,185000,1001634935,14150,14150,14150,14150,0
20250311,184900,1001634935,14150,14150,14150,14150,0
20250311,184800,1001634935,14150,14150,14150,14150,0
20250311,184700,1001634935,14150,14150,14150,14150,0
20250311,184600,1001634935,14150,14150,14150,14150,0
20250311,184500,1001634935,14150,14150,14150,14150,0
20250311,184400,1001634935,14150,14150,14150,14150,0
20250311,184300,1001634935,14150,14150,14150,14150,0
20250311,184200,1001634935,14150,14150,14150,14150,0
20250311,184100,1001634935,14150,14150,14150,14150,0
20250311,184000,1001634935,14150,14150,14150,14150,1719
20250311,183900,1001634935,14150,14150,14150,14150,0
20250311,183800,1001634935,14150,14150,14150,14150,0
20250311,183700,1001634935,14150,14150,14150,14150,0
20250311,183600,1001634935,14150,14150,14150,14150,0
20250311,183500,1001634935,14150,14150,14150,14150,0
20250311,183400,1001634935,14150,14150,14150,14150,0
20250311,183300,1001634935,14150,14150,14150,14150,0
20250311,183200,1001634935,14150,14150,14150,14150,0
20250311,183100,1001634935,14150,14150,14150,14150,0
20250311,183000,1001634935,14150,14150,14150,14150,0
20250311,182900,1001634935,14150,14150,14150,14150,0
20250311,182800,1001634935,14150,14150,14150,14150,0
20250311,182700,1001634935,14150,14150,14150,14150,0
20250311,182600,1001634935,14150,14150,14150,14150,0
20250311,182500,1001634935,14150,14150,14150,14150,0
20250311,182400,1001634935,14150,14150,14150,14150,0
20250311,182300,1001634935,14150,14150,14150,14150,0
20250311,182200,1001634935,14150,14150,14150,14150,0
20250311,182100,1001634935,14150,14150,14150,14150,0
20250311,182000,1001634935,14150,14150,14150,14150,0
20250311,181900,1001634935,14150,14150,14150,14150,0
20250311,181800,1001634935,14150,14150,14150,14150,0
20250311,181700,1001634935,14150,14150,14150,14150,0
20250311,181600,1001634935,14150,14150,14150,14150,0
20250311,181500,1001634935,14150,14150,14150,14150,0
20250311,181400,1001634935,14150,14150,14150,14150,0
20250311,181300,1001634935,14150,14150,14150,14150,0
20250311,181200,1001634935,14150,14150,14150,14150,0
20250311,181100,1001634935,14150,14150,14150,14150,0
20250311,181000,1001634935,14150,14150,14150,14150,1719
20250311,180900,1001634935,14150,14150,14150,14150,0
20250311,180800,1001634935,14150,14150,14150,14150,0
20250311,180700,1001634935,14150,14150,14150,14150,0
20250311,180600,1001634935,14150,14150,14150,14150,0
20250311,180500,1001634935,14150,14150,14150,14150,0
20250311,180400,1001634935,14150,14150,14150,14150,0
20250311,180300,1001634935,14150,14150,14150,14150,0
20250311,180200,1001634935,14150,14150,14150,14150,0
20250311,180100,1001634935,14150,14150,14150,14150,0
20250311,180000,1001634935,14150,14150,14150,14150,0
20250311,175900,1001634935,14150,14150,14150,14150,0
20250311,175800,1001634935,14150,14150,14150,14150,0
20250311,175700,1001634935,14150,14150,14150,14150,0
20250311,175600,1001634935,14150,14150,14150,14150,0
20250311,175500,1001634935,14150,14150,14150,14150,0
20250311,175400,1001634935,14150,14150,14150,14150,0
20250311,175300,1001634935,14150,14150,14150,14150,0
20250311,175200,1001634935,14150,14150,14150,14150,0
20250311,175100,1001634935,14150,14150,14150,14150,0
20250311,175000,1001634935,14150,14150,14150,14150,0
20250311,174900,1001634935,14150,14150,14150,14150,0
20250311,174800,1001634935,14150,14150,14150,14150,0
20250311,174700,1001634935,14150,14150,14150,14150,0
20250311,174600,1001634935,14150,14150,14150,14150,0
20250311,174500,1001634935,14150,14150,14150,14150,0
20250311,174400,1001634935,14150,14150,14150,14150,0
20250311,174300,1001634935,14150,14150,14150,14150,0
20250311,174200,1001634935,14150,14150,14150,14150,0
20250311,174100,1001634935,14150,14150,14150,14150,0
20250311,174000,1001634935,14150,14150,14150,14150,1719
20250311,173900,1001634935,14150,14150,14150,14150,0
20250311,173800,1001634935,14150,14150,14150,14150,0
20250311,173700,1001634935,14150,14150,14150,14150,0
20250311,173600,1001634935,14150,14150,14150,14150,0
20250311,173500,1001634935,14150,14150,14150,14150,0
20250311,173400,1001634935,14150,14150,14150,14150,0
20250311,173300,1001634935,14150,14150,14150,14150,0
20250311,173200,1001634935,14150,14150,14150,14150,0
20250311,173100,1001634935,14150,14150,14150,14150,0
20250311,173000,1001634935,14150,14150,14150,14150,0
20250311,172900,1001634935,14150,14150,14150,14150,0
20250311,172800,1001634935,14150,14150,14150,14150,0
20250311,172700,1001634935,14150,14150,14150,14150,0
20250311,172600,1001634935,14150,14150,14150,14150,0
20250311,172500,1001634935,14150,14150,14150,14150,0
20250311,172400,1001634935,14150,14150,14150,14150,0
20250311,172300,1001634935,14150,14150,14150,14150,0
20250311,172200,1001634935,14150,14150,14150,14150,0
20250311,172100,1001634935,14150,14150,14150,14150,0
20250311,172000,1001634935,14150,14150,14150,14150,0
20250311,171900,1001634935,14150,14150,14150,14150,0
20250311,171800,1001634935,14150,14150,14150,14150,0
20250311,171700,1001634935,14150,14150,14150,14150,0
20250311,171600,1001634935,14150,14150,14150,14150,0
20250311,171500,1001634935,14150,14150,14150,14150,0
20250311,171400,1001634935,14150,14150,14150,14150,0
20250311,171300,1001634935,14150,14150,14150,14150,0
20250311,171200,1001634935,14150,14150,14150,14150,0
20250311,171100,1001634935,14150,14150,14150,14150,0
20250311,171000,1001634935,14150,14150,14150,14150,1719
20250311,170900,1001634935,14150,14150,14150,14150,0
20250311,170800,1001634935,14150,14150,14150,14150,0
20250311,170700,1001634935,14150,14150,14150,14150,0
20250311,170600,1001634935,14150,14150,14150,14150,0
20250311,170500,1001634935,14150,14150,14150,14150,0
20250311,170400,1001634935,14150,14150,14150,14150,0
20250311,170300,1001634935,14150,14150,14150,14150,0
20250311,170200,1001634935,14150,14150,14150,14150,0
20250311,170100,1001634935,14150,14150,14150,14150,0
20250311,170000,1001634935,14150,14150,14150,14150,0
20250311,165900,1001634935,14150,14150,14150,14150,0
20250311,165800,1001634935,14150,14150,14150,14150,0
20250311,165700,1001634935,14150,14150,14150,14150,0
20250311,165600,1001634935,14150,14150,14150,14150,0
20250311,165500,1001634935,14150,14150,14150,14150,0
20250311,165400,1001634935,14150,14150,14150,14150,0
20250311,165300,1001634935,14150,14150,14150,14150,0
20250311,165200,1001634935,14150,14150,14150,14150,0
20250311,165100,1001634935,14150,14150,14150,14150,0
20250311,165000,1001634935,14150,14150,14150,14150,0
20250311,164900,1001634935,14150,14150,14150,14150,0
20250311,164800,1001634935,14150,14150,14150,14150,0
20250311,164700,1001634935,14150,14150,14150,14150,0
20250311,164600,1001634935,14150,14150,14150,14150,0
20250311,164500,1001634935,14150,14150,14150,14150,0
20250311,164400,1001634935,14150,14150,14150,14150,0
20250311,164300,1001634935,14150,14150,14150,14150,0
20250311,164200,1001634935,14150,14150,14150,14150,0
20250311,164100,1001634935,14150,14150,14150,14150,0
20250311,164000,1001634935,14150,14150,14150,14150,1719
20250311,163900,1001634935,14150,14150,14150,14150,0
20250311,163800,1001634935,14150,14150,14150,14150,0
20250311,163700,1001634935,14150,14150,14150,14150,0
20250311,163600,1001634935,14150,14150,14150,14150,0
20250311,163500,1001634935,14150,14150,14150,14150,0
20250311,163400,1001634935,14150,14150,14150,14150,0
20250311,163300,1001634935,14150,14150,14150,14150,0
20250311,163200,1001634935,14150,14150,14150,14150,0
20250311,163100,1001634935,14150,14150,14150,14150,0
20250311,163000,1001634935,14150,14150,14150,14150,0
20250311,162900,1001634935,14150,14150,14150,14150,0
20250311,162800,1001634935,14150,14150,14150,14150,0
20250311,162700,1001634935,14150,14150,14150,14150,0
20250311,162600,1001634935,14150,14150,14150,14150,0
20250311,162500,1001634935,14150,14150,14150,14150,0
20250311,162400,1001634935,14150,14150,14150,14150,0
20250311,162300,1001634935,14150,14150,14150,14150,0
20250311,162200,1001634935,14150,14150,14150,14150,0
20250311,162100,1001634935,14150,14150,14150,14150,0
20250311,162000,1001634935,14150,14150,14150,14150,0
20250311,161900,1001634935,14150,14150,14150,14150,0
20250311,161800,1001634935,14150,14150,14150,14150,0
20250311,161700,1001634935,14150,14150,14150,14150,0
20250311,161600,1001634935,14150,14150,14150,14150,0
20250311,161500,1001634935,14150,14150,14150,14150,0
20250311,161400,1001634935,14150,14150,14150,14150,0
20250311,161300,1001634935,14150,14150,14150,14150,0
20250311,161200,1001634935,14150,14150,14150,14150,0
20250311,161100,1001634935,14150,14150,14150,14150,0
20250311,161000,1001634935,14150,14150,14150,14150,1719
20250311,160900,1001634935,14150,14150,14150,14150,0
20250311,160800,1001634935,14150,14150,14150,14150,0
20250311,160700,1001634935,14150,14150,14150,14150,0
20250311,160600,1001634935,14150,14150,14150,14150,0
20250311,160500,1001634935,14150,14150,14150,14150,0
20250311,160400,1001634935,14150,14150,14150,14150,0
20250311,160300,1001634935,14150,14150,14150,14150,0
20250311,160200,1001634935,14150,14150,14150,14150,0
20250311,160100,1001634935,14150,14150,14150,14150,0
20250311,160000,1001634935,14150,14150,14150,14150,0
20250311,155900,1001634935,14150,14150,14150,14150,0
20250311,155800,1001634935,14150,14150,14150,14150,0
20250311,155700,1001634935,14150,14150,14150,14150,0
20250311,155600,1001634935,14150,14150,14150,14150,0
20250311,155500,1001634935,14150,14150,14150,14150,0
20250311,155400,1001634935,14150,14150,14150,14150,0
20250311,155300,1001634935,14150,14150,14150,14150,0
20250311,155200,1001634935,14150,14150,14150,14150,0
20250311,155100,1001634935,14150,14150,14150,14150,0
20250311,155000,1001634935,14150,14150,14150,14150,0
20250311,154900,1001634935,14150,14150,14150,14150,0
20250311,154800,1001634935,14150,14150,14150,14150,0
20250311,154700,1001634935,14150,14150,14150,14150,0
20250311,154600,1001634935,14150,14150,14150,14150,0
20250311,154500,1001634935,14150,14150,14150,14150,0
20250311,154400,1001634935,14150,14150,14150,14150,0
20250311,154300,1001634935,14150,14150,14150,14150,0
20250311,154200,1001634935,14150,14150,14150,14150,0
20250311,154100,1001634935,14150,14150,14150,14150,0
20250311,154000,1001634935,14150,14150,14150,14150,1719
20250311,153900,1001634935,14150,14150,14150,14150,0
20250311,153800,1001634935,14150,14150,14150,14150,0
20250311,153700,1001634935,14150,14150,14150,14150,0
20250311,153600,1001634935,14150,14150,14150,14150,0
20250311,153500,1001634935,14150,14150,14150,14150,0
20250311,153400,1001634935,14150,14150,14150,14150,0
20250311,153300,1001634935,14150,14150,14150,14150,0
20250311,153200,1001634935,14150,14150,14150,14150,0
20250311,153100,1001634935,14150,14150,14150,14150,0
20250311,153000,1001634935,14150,14150,14150,14150,1719
20250311,152900,977311085,14150,14150,14150,14150,0
20250311,152800,977311085,14150,14150,14150,14150,0
20250311,152700,977311085,14150,14150,14150,14150,0
20250311,152600,977311085,14150,14150,14150,14150,0
20250311,152500,977311085,14150,14150,14150,14150,0
20250311,152400,977311085,14150,14150,14150,14150,0
20250311,152300,977311085,14150,14150,14150,14150,0
20250311,152200,977311085,14150,14150,14150,14150,0
20250311,152100,977311085,14150,14150,14150,14150,0
20250311,152000,977311085,14150,14150,14150,14150,0
20250311,151900,977311085,14150,14160,14170,14150,757
20250311,151800,966594455,14170,14170,14170,14160,45
20250311,151700,965956815,14170,14170,14170,14160,128
20250311,151600,964143635,14170,14170,14170,14170,46
20250311,151500,963491815,14180,14180,14180,14180,0
20250311,151400,963491815,14180,14180,14180,14180,101
20250311,151300,962059635,14180,14180,14180,14180,0
20250311,151200,962059635,14180,14150,14180,14150,254
20250311,151100,958460525,14170,14150,14170,14150,232
20250311,151000,955176365,14150,14150,14150,14150,20
20250311,150900,954893365,14140,14140,14150,14140,28
20250311,150800,954497325,14150,14150,14150,14150,1
20250311,150700,954483175,14150,14150,14150,14150,21
20250311,150600,954186025,14150,14155,14155,14150,2
20250311,150500,954157720,14160,14160,14160,14160,0
20250311,150400,954157720,14160,14160,14160,14160,1
20250311,150300,954143560,14140,14140,14140,14120,328
20250311,150200,949508920,14140,14140,14140,14140,2
20250311,150100,949480640,14140,14140,14140,14140,0
20250311,150000,949480640,14140,14130,14140,14130,85
20250311,145900,948279460,14140,14140,14140,14130,12
20250311,145800,948109790,14140,14130,14140,14130,2
20250311,145700,948081520,14140,14140,14140,14140,22
20250311,145600,947770440,14160,14160,14160,14160,0
20250311,145500,947770440,14160,14160,14160,14160,11
20250311,145400,947614680,14160,14120,14160,14120,31
20250311,145300,947176920,14120,14130,14130,14120,30
20250311,145200,946753220,14130,14130,14130,14130,793
20250311,145100,935548130,14130,14160,14160,14130,950
20250311,145000,922116240,14160,14160,14160,14160,8
20250311,144900,922002960,14150,14160,14160,14150,104
20250311,144800,920530950,14160,14160,14160,14160,0
20250311,144700,920530950,14160,14160,14160,14160,149
20250311,144600,918421110,14160,14160,14160,14160,5
20250311,144500,918350310,14180,14180,14180,14180,0
20250311,144400,918350310,14180,14180,14180,14180,0
20250311,144300,918350310,14180,14180,14180,14180,0
20250311,144200,918350310,14180,14180,14180,14180,10
20250311,144100,918208510,14180,14180,14180,14180,0
20250311,144000,918208510,14180,14180,14180,14180,2
20250311,143900,918180150,14140,14150,14150,14140,134
20250311,143800,916285230,14150,14150,14150,14150,82
20250311,143700,915124930,14150,14150,14150,14150,12
20250311,143600,914955130,14150,14150,14150,14150,1
20250311,143500,914940980,14150,14150,14150,14150,14
20250311,143400,914742880,14150,14150,14150,14150,0
20250311,143300,914742880,14150,14170,14190,14150,905
20250311,143200,901922290,14180,14180,14180,14180,290
20250311,143100,897810090,14190,14190,14190,14190,50
20250311,143000,897100590,14180,14180,14180,14180,0
20250311,142900,897100590,14180,14200,14200,14180,67
20250311,142800,896150230,14200,14200,14200,14190,53
20250311,142700,895398140,14190,14190,14190,14190,46
20250311,142600,894745400,14190,14190,14190,14190,0
20250311,142500,894745400,14190,14180,14190,14180,101
20250311,142400,893313210,14190,14190,14190,14190,20
20250311,142300,893029410,14190,14190,14190,14190,51
20250311,142200,892305720,14190,14190,14190,14190,0
20250311,142100,892305720,14190,14190,14190,14190,40
20250311,142000,891738120,14190,14190,14190,14190,47
20250311,141900,891071190,14190,14190,14190,14190,40
20250311,141800,890503590,14200,14200,14200,14200,0
20250311,141700,890503590,14200,14200,14200,14200,18
20250311,141600,890247990,14190,14190,14190,14190,0
20250311,141500,890247990,14190,14190,14190,14190,181
20250311,141400,887679600,14190,14180,14190,14180,3
20250311,141300,887637040,14170,14180,14180,14170,2
20250311,141200,887608690,14170,14170,14170,14170,60
20250311,141100,886758490,14200,14240,14240,14200,14
20250311,141000,886559290,14240,14240,14240,14240,9
20250311,140900,886431130,14180,14210,14210,14180,126
20250311,140800,884642620,14260,14260,14260,14260,0
20250311,140700,884642620,14260,14260,14260,14260,1
20250311,140600,884628360,14260,14230,14260,14220,397
20250311,140500,878981320,14260,14260,14260,14230,240
20250311,140400,875564745,14260,14260,14260,14260,1
20250311,140300,875550485,14250,14250,14250,14250,0
20250311,140200,875550485,14250,14250,14250,14250,23
20250311,140100,875222735,14250,14250,14250,14250,42
20250311,140000,874624235,14250,14250,14250,14250,0
20250311,135900,874624235,14250,14250,14250,14250,11
20250311,135800,874467485,14250,14250,14250,14250,1
20250311,135700,874453235,14250,14250,14250,14250,0
20250311,135600,874453235,14250,14250,14250,14250,17
20250311,135500,874210985,14230,14230,14230,14230,20
20250311,135400,873926385,14250,14250,14250,14250,18
20250311,135300,873669885,14250,14240,14250,14230,101
20250311,135200,872232625,14250,14250,14250,14250,0
20250311,135100,872232625,14250,14250,14250,14250,0
20250311,135000,872232625,14250,14250,14250,14250,62
20250311,134900,871349125,14260,14250,14260,14240,34
20250311,134800,870864315,14260,14260,14260,14260,0
20250311,134700,870864315,14260,14260,14260,14260,0
20250311,134600,870864315,14260,14260,14260,14260,0
20250311,134500,870864315,14260,14260,14260,14260,1
20250311,134400,870850055,14270,14270,14270,14270,0
20250311,134300,870850055,14270,14230,14270,14230,184
20250311,134200,868226185,14220,14220,14220,14220,0
20250311,134100,868226185,14220,14240,14240,14220,127
20250311,134000,866420205,14260,14260,14260,14260,400
20250311,133900,860716205,14260,14260,14260,14260,0
20250311,133800,860716205,14260,14260,14260,14260,0
20250311,133700,860716205,14260,14260,14260,14260,0
20250311,133600,860716205,14260,14260,14260,14260,0
20250311,133500,860716205,14260,14260,14260,14260,13
20250311,133400,860530825,14260,14260,14260,14260,0
20250311,133300,860530825,14260,14260,14260,14260,501
20250311,133200,853386565,14280,14280,14280,14280,0
20250311,133100,853386565,14280,14280,14280,14280,0
20250311,133000,853386565,14280,14280,14280,14280,0
20250311,132900,853386565,14280,14280,14280,14280,0
20250311,132800,853386565,14280,14280,14280,14280,0
20250311,132700,853386565,14280,14280,14280,14280,28
20250311,132600,852986725,14250,14230,14250,14230,894
20250311,132500,840252305,14240,14240,14240,14240,0
20250311,132400,840252305,14240,14240,14240,14240,0
20250311,132300,840252305,14240,14240,14240,14240,6
20250311,132200,840166865,14240,14220,14240,14220,573
20250311,132100,832012485,14220,14220,14220,14220,0
20250311,132000,832012485,14220,14220,14230,14220,899
20250311,131900,819228335,14210,14210,14210,14210,0
20250311,131800,819228335,14210,14210,14210,14210,2
20250311,131700,819199915,14200,14200,14200,14200,0
20250311,131600,819199915,14200,14200,14200,14200,21
20250311,131500,818901715,14200,14150,14200,14150,224
20250311,131400,815721115,14140,14140,14140,14140,64
20250311,131300,814816155,14140,14140,14140,14140,0
20250311,131200,814816155,14140,14170,14170,14140,420
20250311,131100,808872465,14170,14170,14170,14170,0
20250311,131000,808872465,14170,14170,14170,14170,0
20250311,130900,808872465,14170,14170,14170,14170,107
20250311,130800,807356275,14170,14170,14170,14170,9
20250311,130700,807228745,14170,14170,14170,14170,5
20250311,130600,807157895,14160,14160,14160,14160,0
20250311,130500,807157895,14160,14160,14160,14160,8
20250311,130400,807044615,14160,14160,14160,14160,0
20250311,130300,807044615,14160,14160,14160,14160,0
20250311,130200,807044615,14160,14160,14160,14160,10
20250311,130100,806903015,14160,14170,14170,14160,23
20250311,130000,806577325,14170,14170,14170,14170,0
20250311,125900,806577325,14170,14170,14170,14170,0
20250311,125800,806577325,14170,14170,14170,14170,1
20250311,125700,806563155,14150,14150,14150,14150,128
20250311,125600,804751955,14150,14150,14150,14150,10
20250311,125500,804610455,14150,14140,14150,14140,499
20250311,125400,797554535,14140,14140,14140,14140,227
20250311,125300,794344755,14150,14140,14150,14140,122
20250311,125200,792618475,14150,14140,14150,14140,250
20250311,125100,789082975,14140,14150,14150,14140,417
20250311,125000,783186575,14140,14180,14180,14140,47
20250311,124900,782521155,14170,14170,14170,14170,0
20250311,124800,782521155,14170,14170,14170,14170,50
20250311,124700,781812655,14190,14190,14190,14190,0
20250311,124600,781812655,14190,14190,14190,14190,0
20250311,124500,781812655,14190,14190,14190,14190,0
20250311,124400,781812655,14190,14190,14190,14190,117
20250311,124300,780152425,14190,14190,14190,14190,20
20250311,124200,779868625,14140,14140,14140,14140,5
20250311,124100,779797925,14140,14140,14140,14140,0
20250311,124000,779797925,14140,14150,14150,14140,819
20250311,123900,768215395,14150,14150,14150,14150,39
20250311,123800,767663545,14150,14150,14150,14150,100
20250311,123700,766248545,14150,14170,14170,14150,100
20250311,123600,764831915,14190,14190,14190,14190,213
20250311,123500,761809445,14190,14180,14190,14170,320
20250311,123400,757272635,14170,14170,14170,14170,300
20250311,123300,753021635,14170,14170,14180,14170,105
20250311,123200,751533765,14170,14200,14200,14170,29
20250311,123100,751122805,14170,14180,14180,14170,322
20250311,123000,746559845,14180,14200,14200,14180,105
20250311,122900,745070835,14200,14200,14200,14200,102
20250311,122800,743622435,14220,14220,14220,14220,0
20250311,122700,743622435,14220,14220,14220,14220,1
20250311,122600,743608215,14180,14180,14180,14180,0
20250311,122500,743608215,14180,14180,14180,14180,0
20250311,122400,743608215,14180,14180,14180,14180,0
20250311,122300,743608215,14180,14180,14180,14180,0
20250311,122200,743608215,14180,14180,14180,14180,0
20250311,122100,743608215,14180,14190,14190,14180,589
20250311,122000,735256145,14220,14220,14220,14220,250
20250311,121900,731701145,14170,14170,14170,14170,0
20250311,121800,731701145,14170,14170,14170,14170,0
20250311,121700,731701145,14170,14170,14170,14170,25
20250311,121600,731346895,14170,14200,14200,14170,2051
20250311,121500,702269505,14210,14210,14210,14210,200
20250311,121400,699427505,14230,14230,14230,14230,1
20250311,121300,699413275,14230,14230,14230,14230,10
20250311,121200,699270975,14240,14240,14240,14240,0
20250311,121100,699270975,14240,14240,14240,14240,2
20250311,121000,699242495,14240,14240,14240,14240,53
20250311,120900,698487775,14240,14240,14240,14240,1
20250311,120800,698473535,14240,14240,14240,14240,5
20250311,120700,698402335,14240,14230,14240,14230,61
20250311,120600,697534245,14220,14230,14230,14220,131
20250311,120500,695671325,14230,14220,14230,14220,189
20250311,120400,692983645,14220,14180,14220,14180,479
20250311,120300,686180365,14190,14190,14190,14190,2
20250311,120200,686151985,14180,14180,14180,14180,1
20250311,120100,686137805,14180,14180,14180,14180,0
20250311,120000,686137805,14180,14180,14180,14180,1
20250311,115900,686123625,14180,14180,14180,14180,0
20250311,115800,686123625,14180,14180,14180,14180,1
20250311,115700,686109445,14180,14180,14180,14180,0
20250311,115600,686109445,14180,14180,14180,14180,150
20250311,115500,683982445,14200,14200,14200,14200,0
20250311,115400,683982445,14200,14195,14200,14180,233
20250311,115300,680674750,14200,14200,14200,14200,50
20250311,115200,679964750,14200,14190,14200,14190,293
20250311,115100,675804830,14190,14190,14190,14190,22
20250311,115000,675492650,14190,14190,14190,14190,28
20250311,114900,675095330,14180,14180,14180,14180,0
20250311,114800,675095330,14180,14180,14180,14180,0
20250311,114700,675095330,14180,14180,14180,14180,1
20250311,114600,675081150,14180,14180,14180,14180,21
20250311,114500,674783370,14190,14190,14190,14190,1
20250311,114400,674769180,14190,14190,14190,14190,50
20250311,114300,674059680,14190,14190,14190,14190,0
20250311,114200,674059680,14190,14190,14190,14190,2
20250311,114100,674031300,14180,14180,14180,14180,178
20250311,114000,671507260,14180,14180,14180,14180,0
20250311,113900,671507260,14180,14180,14180,14180,3
20250311,113800,671464720,14180,14180,14180,14180,19
20250311,113700,671195300,14180,14160,14180,14160,162
20250311,113600,668900260,14170,14160,14170,14160,698
20250311,113500,659009960,14150,14150,14150,14150,100
20250311,113400,657594960,14130,14130,14130,14130,300
20250311,113300,653355960,14140,14140,14140,14140,10
20250311,113200,653214560,14140,14140,14140,14140,0
20250311,113100,653214560,14140,14140,14140,14140,57
20250311,113000,652408580,14130,14130,14130,14130,47
20250311,112900,651744470,14130,14130,14130,14130,9
20250311,112800,651617300,14130,14130,14130,14130,0
20250311,112700,651617300,14130,14130,14130,14130,40
20250311,112600,651052100,14100,14100,14100,14100,0
20250311,112500,651052100,14100,14100,14100,14100,0
20250311,112400,651052100,14100,14100,14100,14100,0
20250311,112300,651052100,14100,14100,14100,14100,0
20250311,112200,651052100,14100,14100,14100,14100,0
20250311,112100,651052100,14100,14170,14170,14100,430
20250311,112000,644973000,14170,14150,14170,14150,633
20250311,111900,636007740,14050,14110,14110,14050,100
20250311,111800,634600700,14170,14170,14170,14170,1
20250311,111700,634586530,14170,14170,14170,14170,0
20250311,111600,634586530,14170,14140,14170,14140,842
20250311,111500,622672480,14120,14100,14120,14100,302
20250311,111400,618411060,14100,14100,14100,14100,5
20250311,111300,618340560,14100,14090,14100,14090,670
20250311,111200,608893770,14080,14070,14080,14070,1400
20250311,111100,589191740,14060,14060,14060,14060,0
20250311,111000,589191740,14060,14060,14060,14060,0
20250311,110900,589191740,14060,14060,14060,14060,0
20250311,110800,589191740,14060,14060,14060,14060,145
20250311,110700,587153040,14040,14040,14040,14040,280
20250311,110600,583221840,14040,14040,14040,14040,0
20250311,110500,583221840,14040,14040,14040,14040,10
20250311,110400,583081440,14000,14040,14040,14000,404
20250311,110300,577424350,14040,14040,14040,14040,0
20250311,110200,577424350,14040,14040,14040,14040,0
20250311,110100,577424350,14040,14040,14040,14040,6
20250311,110000,577340110,14040,14040,14040,14040,1
20250311,105900,577326070,14000,14000,14000,14000,10
20250311,105800,577186070,14000,14000,14000,14000,393
20250311,105700,571684070,14000,14000,14000,14000,0
20250311,105600,571684070,14000,14000,14000,14000,0
20250311,105500,571684070,14000,14000,14000,14000,324
20250311,105400,567148070,14030,14030,14030,14030,87
20250311,105300,565927460,14030,13990,14030,13990,272
20250311,105200,562112140,13980,13980,13980,13980,0
20250311,105100,562112140,13980,13980,13980,13980,120
20250311,105000,560434540,13980,13980,13980,13980,0
20250311,104900,560434540,13980,13990,13990,13980,140
20250311,104800,558476320,13990,14000,14000,13990,222
20250311,104700,555370460,14000,14000,14000,14000,113
20250311,104600,553788460,14010,14020,14020,14010,236
20250311,104500,550481760,14020,14020,14020,14020,0
20250311,104400,550481760,14020,14020,14020,14020,10
20250311,104300,550341560,14060,14060,14060,14060,2
20250311,104200,550313440,14060,14040,14060,14040,53
20250311,104100,549569300,14010,14010,14010,14010,1
20250311,104000,549555290,13970,14010,14010,13970,457
20250311,103900,543155730,13980,13980,13980,13980,52
20250311,103800,542428770,13980,13980,13980,13980,0
20250311,103700,542428770,13980,14010,14010,13970,521
20250311,103600,535130200,14010,13970,14010,13970,5
20250311,103500,535060260,13960,13960,13960,13960,1
20250311,103400,535046300,13960,13960,13960,13960,10
20250311,103300,534906700,13960,13990,13990,13960,152
20250311,103200,532783000,13990,13990,14000,13980,47
20250311,103100,532125710,13990,13990,13990,13990,7
20250311,103000,532027780,13980,13980,13980,13980,10
20250311,102900,531887980,13970,13970,13970,13970,9
20250311,102800,531762250,13980,13960,13980,13960,68
20250311,102700,530812230,13960,13960,13960,13960,87
20250311,102600,529597710,13960,13960,13960,13960,75
20250311,102500,528550710,13960,13950,13960,13950,799
20250311,102400,517404440,13950,13930,13950,13930,110
20250311,102300,515870540,13950,13940,13950,13940,100
20250311,102200,514476350,13920,13940,13940,13920,51
20250311,102100,513766400,13940,13920,13940,13920,250
20250311,102000,510284720,13930,13940,13950,13930,129
20250311,101900,508486860,13950,13970,13970,13950,278
20250311,101800,504607210,13960,13960,13960,13960,416
20250311,101700,498799850,13960,13970,13970,13960,23
20250311,101600,498478640,13970,13990,13990,13970,674
20250311,101500,489062730,13970,13980,13980,13970,160
20250311,101400,486827360,13980,14010,14010,13980,2737
20250311,101300,448523290,14010,14010,14010,14010,0
20250311,101200,448523290,14010,14020,14020,14010,9
20250311,101100,448397170,14010,14000,14010,14000,19
20250311,101000,448131050,14000,14010,14020,14000,63
20250311,100900,447248830,14010,14010,14010,14010,59
20250311,100800,446422240,14010,14030,14030,14010,829
20250311,100700,434804590,14030,14040,14040,14030,612
20250311,100600,426217230,14040,14040,14040,14040,330
20250311,100500,421584030,14060,14060,14060,14040,675
20250311,100400,412101040,14060,14060,14060,14060,1
20250311,100300,412086980,14060,14060,14060,14060,9
20250311,100200,411960440,14060,14070,14070,14060,526
20250311,100100,404563530,14080,14080,14080,14080,72
20250311,100000,403549770,14090,14090,14100,14090,153
20250311,095900,401393740,14100,14100,14100,14100,447
20250311,095800,395091040,14120,14110,14120,14110,5
20250311,095700,395020450,14100,14100,14120,14100,24
20250311,095600,394682030,14100,14120,14140,14100,645
20250311,095500,385573920,14110,14100,14120,14100,106
20250311,095400,384078280,14100,14110,14110,14100,110
20250311,095300,382527180,14110,14110,14110,14110,94
20250311,095200,381200840,14120,14130,14130,14120,21
20250311,095100,380904260,14130,14150,14150,14130,159
20250311,095000,378657470,14150,14130,14150,14100,188
20250311,094900,376004490,14150,14140,14150,14140,217
20250311,094800,372935790,14140,14130,14140,14130,229
20250311,094700,369700010,14120,14110,14120,14100,1380
20250311,094600,350230970,14110,14120,14120,14110,32
20250311,094500,349779315,14120,14110,14120,14110,30
20250311,094400,349355965,14110,14110,14110,14110,20
20250311,094300,349073765,14110,14110,14110,14110,10
20250311,094200,348932665,14110,14110,14110,14110,1
20250311,094100,348918555,14100,14130,14130,14100,133
20250311,094000,347041315,14130,14120,14130,14120,132
20250311,093900,345177235,14120,14090,14120,14090,225
20250311,093800,342002665,14090,14090,14090,14090,2
20250311,093700,341974485,14090,14090,14090,14090,10
20250311,093600,341833585,14090,14100,14100,14090,244
20250311,093500,338393525,14080,14090,14090,14080,67
20250311,093400,337449815,14100,14110,14120,14100,140
20250311,093300,335475785,14100,14100,14100,14100,106
20250311,093200,333981185,14100,14100,14100,14100,1
20250311,093100,333967085,14080,14080,14080,14080,201
20250311,093000,331137005,14080,14080,14110,14080,1596
20250311,092900,308657965,14080,14100,14110,14070,58
20250311,092800,307840035,14090,14060,14090,14060,129
20250311,092700,306023695,14060,14080,14080,14050,54
20250311,092600,305263645,14080,14070,14080,14050,75
20250311,092500,304209355,14050,14050,14050,14050,137
20250311,092400,302284505,14050,14050,14050,14050,57
20250311,092300,301483655,14050,14050,14050,14030,186
20250311,092200,298870955,14050,14045,14050,14040,239
20250311,092100,295514300,14050,14045,14050,14045,3
20250311,092000,295472160,14050,14050,14050,14030,73
20250311,091900,294447910,14050,14070,14070,14050,354
20250311,091800,289471590,14070,14050,14070,14050,92
20250311,091700,288178390,14050,14050,14050,14050,277
20250311,091600,284286540,14050,14040,14050,14020,246
20250311,091500,280833490,14040,14040,14040,14040,28
20250311,091400,280440370,14050,14030,14050,14030,12
20250311,091300,280271970,14030,14020,14050,14020,788
20250311,091200,269218810,14030,14030,14040,14030,335
20250311,091100,264518750,14030,14030,14030,14020,121
20250311,091000,262821510,14010,14020,14020,14010,398
20250311,090900,257242630,14020,14050,14050,14020,31
20250311,090800,256807580,14050,14070,14070,14050,58
20250311,090700,255992160,14070,14060,14080,14060,301
20250311,090600,251758810,14060,14040,14060,14030,908
20250311,090500,239006330,14040,14000,14050,14000,1317
20250311,090400,220526060,14010,14020,14020,13980,1100
20250311,090300,205110380,14020,14020,14020,14010,418
20250311,090200,199250310,13950,13900,13950,13880,2457
20250311,090100,165023560,13940,14040,14180,13900,3666
20250311,090000,113821700,14040,14000,14230,14000,8097
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194000 1001634935 14150 14150 14150 14150 1719
3 20250311 193900 1001634935 14150 14150 14150 14150 0
4 20250311 193800 1001634935 14150 14150 14150 14150 0
5 20250311 193700 1001634935 14150 14150 14150 14150 0
6 20250311 193600 1001634935 14150 14150 14150 14150 0
7 20250311 193500 1001634935 14150 14150 14150 14150 0
8 20250311 193400 1001634935 14150 14150 14150 14150 0
9 20250311 193300 1001634935 14150 14150 14150 14150 0
10 20250311 193200 1001634935 14150 14150 14150 14150 0
11 20250311 193100 1001634935 14150 14150 14150 14150 0
12 20250311 193000 1001634935 14150 14150 14150 14150 0
13 20250311 192900 1001634935 14150 14150 14150 14150 0
14 20250311 192800 1001634935 14150 14150 14150 14150 0
15 20250311 192700 1001634935 14150 14150 14150 14150 0
16 20250311 192600 1001634935 14150 14150 14150 14150 0
17 20250311 192500 1001634935 14150 14150 14150 14150 0
18 20250311 192400 1001634935 14150 14150 14150 14150 0
19 20250311 192300 1001634935 14150 14150 14150 14150 0
20 20250311 192200 1001634935 14150 14150 14150 14150 0
21 20250311 192100 1001634935 14150 14150 14150 14150 0
22 20250311 192000 1001634935 14150 14150 14150 14150 0
23 20250311 191900 1001634935 14150 14150 14150 14150 0
24 20250311 191800 1001634935 14150 14150 14150 14150 0
25 20250311 191700 1001634935 14150 14150 14150 14150 0
26 20250311 191600 1001634935 14150 14150 14150 14150 0
27 20250311 191500 1001634935 14150 14150 14150 14150 0
28 20250311 191400 1001634935 14150 14150 14150 14150 0
29 20250311 191300 1001634935 14150 14150 14150 14150 0
30 20250311 191200 1001634935 14150 14150 14150 14150 0
31 20250311 191100 1001634935 14150 14150 14150 14150 0
32 20250311 191000 1001634935 14150 14150 14150 14150 1719
33 20250311 190900 1001634935 14150 14150 14150 14150 0
34 20250311 190800 1001634935 14150 14150 14150 14150 0
35 20250311 190700 1001634935 14150 14150 14150 14150 0
36 20250311 190600 1001634935 14150 14150 14150 14150 0
37 20250311 190500 1001634935 14150 14150 14150 14150 0
38 20250311 190400 1001634935 14150 14150 14150 14150 0
39 20250311 190300 1001634935 14150 14150 14150 14150 0
40 20250311 190200 1001634935 14150 14150 14150 14150 0
41 20250311 190100 1001634935 14150 14150 14150 14150 0
42 20250311 190000 1001634935 14150 14150 14150 14150 0
43 20250311 185900 1001634935 14150 14150 14150 14150 0
44 20250311 185800 1001634935 14150 14150 14150 14150 0
45 20250311 185700 1001634935 14150 14150 14150 14150 0
46 20250311 185600 1001634935 14150 14150 14150 14150 0
47 20250311 185500 1001634935 14150 14150 14150 14150 0
48 20250311 185400 1001634935 14150 14150 14150 14150 0
49 20250311 185300 1001634935 14150 14150 14150 14150 0
50 20250311 185200 1001634935 14150 14150 14150 14150 0
51 20250311 185100 1001634935 14150 14150 14150 14150 0
52 20250311 185000 1001634935 14150 14150 14150 14150 0
53 20250311 184900 1001634935 14150 14150 14150 14150 0
54 20250311 184800 1001634935 14150 14150 14150 14150 0
55 20250311 184700 1001634935 14150 14150 14150 14150 0
56 20250311 184600 1001634935 14150 14150 14150 14150 0
57 20250311 184500 1001634935 14150 14150 14150 14150 0
58 20250311 184400 1001634935 14150 14150 14150 14150 0
59 20250311 184300 1001634935 14150 14150 14150 14150 0
60 20250311 184200 1001634935 14150 14150 14150 14150 0
61 20250311 184100 1001634935 14150 14150 14150 14150 0
62 20250311 184000 1001634935 14150 14150 14150 14150 1719
63 20250311 183900 1001634935 14150 14150 14150 14150 0
64 20250311 183800 1001634935 14150 14150 14150 14150 0
65 20250311 183700 1001634935 14150 14150 14150 14150 0
66 20250311 183600 1001634935 14150 14150 14150 14150 0
67 20250311 183500 1001634935 14150 14150 14150 14150 0
68 20250311 183400 1001634935 14150 14150 14150 14150 0
69 20250311 183300 1001634935 14150 14150 14150 14150 0
70 20250311 183200 1001634935 14150 14150 14150 14150 0
71 20250311 183100 1001634935 14150 14150 14150 14150 0
72 20250311 183000 1001634935 14150 14150 14150 14150 0
73 20250311 182900 1001634935 14150 14150 14150 14150 0
74 20250311 182800 1001634935 14150 14150 14150 14150 0
75 20250311 182700 1001634935 14150 14150 14150 14150 0
76 20250311 182600 1001634935 14150 14150 14150 14150 0
77 20250311 182500 1001634935 14150 14150 14150 14150 0
78 20250311 182400 1001634935 14150 14150 14150 14150 0
79 20250311 182300 1001634935 14150 14150 14150 14150 0
80 20250311 182200 1001634935 14150 14150 14150 14150 0
81 20250311 182100 1001634935 14150 14150 14150 14150 0
82 20250311 182000 1001634935 14150 14150 14150 14150 0
83 20250311 181900 1001634935 14150 14150 14150 14150 0
84 20250311 181800 1001634935 14150 14150 14150 14150 0
85 20250311 181700 1001634935 14150 14150 14150 14150 0
86 20250311 181600 1001634935 14150 14150 14150 14150 0
87 20250311 181500 1001634935 14150 14150 14150 14150 0
88 20250311 181400 1001634935 14150 14150 14150 14150 0
89 20250311 181300 1001634935 14150 14150 14150 14150 0
90 20250311 181200 1001634935 14150 14150 14150 14150 0
91 20250311 181100 1001634935 14150 14150 14150 14150 0
92 20250311 181000 1001634935 14150 14150 14150 14150 1719
93 20250311 180900 1001634935 14150 14150 14150 14150 0
94 20250311 180800 1001634935 14150 14150 14150 14150 0
95 20250311 180700 1001634935 14150 14150 14150 14150 0
96 20250311 180600 1001634935 14150 14150 14150 14150 0
97 20250311 180500 1001634935 14150 14150 14150 14150 0
98 20250311 180400 1001634935 14150 14150 14150 14150 0
99 20250311 180300 1001634935 14150 14150 14150 14150 0
100 20250311 180200 1001634935 14150 14150 14150 14150 0
101 20250311 180100 1001634935 14150 14150 14150 14150 0
102 20250311 180000 1001634935 14150 14150 14150 14150 0
103 20250311 175900 1001634935 14150 14150 14150 14150 0
104 20250311 175800 1001634935 14150 14150 14150 14150 0
105 20250311 175700 1001634935 14150 14150 14150 14150 0
106 20250311 175600 1001634935 14150 14150 14150 14150 0
107 20250311 175500 1001634935 14150 14150 14150 14150 0
108 20250311 175400 1001634935 14150 14150 14150 14150 0
109 20250311 175300 1001634935 14150 14150 14150 14150 0
110 20250311 175200 1001634935 14150 14150 14150 14150 0
111 20250311 175100 1001634935 14150 14150 14150 14150 0
112 20250311 175000 1001634935 14150 14150 14150 14150 0
113 20250311 174900 1001634935 14150 14150 14150 14150 0
114 20250311 174800 1001634935 14150 14150 14150 14150 0
115 20250311 174700 1001634935 14150 14150 14150 14150 0
116 20250311 174600 1001634935 14150 14150 14150 14150 0
117 20250311 174500 1001634935 14150 14150 14150 14150 0
118 20250311 174400 1001634935 14150 14150 14150 14150 0
119 20250311 174300 1001634935 14150 14150 14150 14150 0
120 20250311 174200 1001634935 14150 14150 14150 14150 0
121 20250311 174100 1001634935 14150 14150 14150 14150 0
122 20250311 174000 1001634935 14150 14150 14150 14150 1719
123 20250311 173900 1001634935 14150 14150 14150 14150 0
124 20250311 173800 1001634935 14150 14150 14150 14150 0
125 20250311 173700 1001634935 14150 14150 14150 14150 0
126 20250311 173600 1001634935 14150 14150 14150 14150 0
127 20250311 173500 1001634935 14150 14150 14150 14150 0
128 20250311 173400 1001634935 14150 14150 14150 14150 0
129 20250311 173300 1001634935 14150 14150 14150 14150 0
130 20250311 173200 1001634935 14150 14150 14150 14150 0
131 20250311 173100 1001634935 14150 14150 14150 14150 0
132 20250311 173000 1001634935 14150 14150 14150 14150 0
133 20250311 172900 1001634935 14150 14150 14150 14150 0
134 20250311 172800 1001634935 14150 14150 14150 14150 0
135 20250311 172700 1001634935 14150 14150 14150 14150 0
136 20250311 172600 1001634935 14150 14150 14150 14150 0
137 20250311 172500 1001634935 14150 14150 14150 14150 0
138 20250311 172400 1001634935 14150 14150 14150 14150 0
139 20250311 172300 1001634935 14150 14150 14150 14150 0
140 20250311 172200 1001634935 14150 14150 14150 14150 0
141 20250311 172100 1001634935 14150 14150 14150 14150 0
142 20250311 172000 1001634935 14150 14150 14150 14150 0
143 20250311 171900 1001634935 14150 14150 14150 14150 0
144 20250311 171800 1001634935 14150 14150 14150 14150 0
145 20250311 171700 1001634935 14150 14150 14150 14150 0
146 20250311 171600 1001634935 14150 14150 14150 14150 0
147 20250311 171500 1001634935 14150 14150 14150 14150 0
148 20250311 171400 1001634935 14150 14150 14150 14150 0
149 20250311 171300 1001634935 14150 14150 14150 14150 0
150 20250311 171200 1001634935 14150 14150 14150 14150 0
151 20250311 171100 1001634935 14150 14150 14150 14150 0
152 20250311 171000 1001634935 14150 14150 14150 14150 1719
153 20250311 170900 1001634935 14150 14150 14150 14150 0
154 20250311 170800 1001634935 14150 14150 14150 14150 0
155 20250311 170700 1001634935 14150 14150 14150 14150 0
156 20250311 170600 1001634935 14150 14150 14150 14150 0
157 20250311 170500 1001634935 14150 14150 14150 14150 0
158 20250311 170400 1001634935 14150 14150 14150 14150 0
159 20250311 170300 1001634935 14150 14150 14150 14150 0
160 20250311 170200 1001634935 14150 14150 14150 14150 0
161 20250311 170100 1001634935 14150 14150 14150 14150 0
162 20250311 170000 1001634935 14150 14150 14150 14150 0
163 20250311 165900 1001634935 14150 14150 14150 14150 0
164 20250311 165800 1001634935 14150 14150 14150 14150 0
165 20250311 165700 1001634935 14150 14150 14150 14150 0
166 20250311 165600 1001634935 14150 14150 14150 14150 0
167 20250311 165500 1001634935 14150 14150 14150 14150 0
168 20250311 165400 1001634935 14150 14150 14150 14150 0
169 20250311 165300 1001634935 14150 14150 14150 14150 0
170 20250311 165200 1001634935 14150 14150 14150 14150 0
171 20250311 165100 1001634935 14150 14150 14150 14150 0
172 20250311 165000 1001634935 14150 14150 14150 14150 0
173 20250311 164900 1001634935 14150 14150 14150 14150 0
174 20250311 164800 1001634935 14150 14150 14150 14150 0
175 20250311 164700 1001634935 14150 14150 14150 14150 0
176 20250311 164600 1001634935 14150 14150 14150 14150 0
177 20250311 164500 1001634935 14150 14150 14150 14150 0
178 20250311 164400 1001634935 14150 14150 14150 14150 0
179 20250311 164300 1001634935 14150 14150 14150 14150 0
180 20250311 164200 1001634935 14150 14150 14150 14150 0
181 20250311 164100 1001634935 14150 14150 14150 14150 0
182 20250311 164000 1001634935 14150 14150 14150 14150 1719
183 20250311 163900 1001634935 14150 14150 14150 14150 0
184 20250311 163800 1001634935 14150 14150 14150 14150 0
185 20250311 163700 1001634935 14150 14150 14150 14150 0
186 20250311 163600 1001634935 14150 14150 14150 14150 0
187 20250311 163500 1001634935 14150 14150 14150 14150 0
188 20250311 163400 1001634935 14150 14150 14150 14150 0
189 20250311 163300 1001634935 14150 14150 14150 14150 0
190 20250311 163200 1001634935 14150 14150 14150 14150 0
191 20250311 163100 1001634935 14150 14150 14150 14150 0
192 20250311 163000 1001634935 14150 14150 14150 14150 0
193 20250311 162900 1001634935 14150 14150 14150 14150 0
194 20250311 162800 1001634935 14150 14150 14150 14150 0
195 20250311 162700 1001634935 14150 14150 14150 14150 0
196 20250311 162600 1001634935 14150 14150 14150 14150 0
197 20250311 162500 1001634935 14150 14150 14150 14150 0
198 20250311 162400 1001634935 14150 14150 14150 14150 0
199 20250311 162300 1001634935 14150 14150 14150 14150 0
200 20250311 162200 1001634935 14150 14150 14150 14150 0
201 20250311 162100 1001634935 14150 14150 14150 14150 0
202 20250311 162000 1001634935 14150 14150 14150 14150 0
203 20250311 161900 1001634935 14150 14150 14150 14150 0
204 20250311 161800 1001634935 14150 14150 14150 14150 0
205 20250311 161700 1001634935 14150 14150 14150 14150 0
206 20250311 161600 1001634935 14150 14150 14150 14150 0
207 20250311 161500 1001634935 14150 14150 14150 14150 0
208 20250311 161400 1001634935 14150 14150 14150 14150 0
209 20250311 161300 1001634935 14150 14150 14150 14150 0
210 20250311 161200 1001634935 14150 14150 14150 14150 0
211 20250311 161100 1001634935 14150 14150 14150 14150 0
212 20250311 161000 1001634935 14150 14150 14150 14150 1719
213 20250311 160900 1001634935 14150 14150 14150 14150 0
214 20250311 160800 1001634935 14150 14150 14150 14150 0
215 20250311 160700 1001634935 14150 14150 14150 14150 0
216 20250311 160600 1001634935 14150 14150 14150 14150 0
217 20250311 160500 1001634935 14150 14150 14150 14150 0
218 20250311 160400 1001634935 14150 14150 14150 14150 0
219 20250311 160300 1001634935 14150 14150 14150 14150 0
220 20250311 160200 1001634935 14150 14150 14150 14150 0
221 20250311 160100 1001634935 14150 14150 14150 14150 0
222 20250311 160000 1001634935 14150 14150 14150 14150 0
223 20250311 155900 1001634935 14150 14150 14150 14150 0
224 20250311 155800 1001634935 14150 14150 14150 14150 0
225 20250311 155700 1001634935 14150 14150 14150 14150 0
226 20250311 155600 1001634935 14150 14150 14150 14150 0
227 20250311 155500 1001634935 14150 14150 14150 14150 0
228 20250311 155400 1001634935 14150 14150 14150 14150 0
229 20250311 155300 1001634935 14150 14150 14150 14150 0
230 20250311 155200 1001634935 14150 14150 14150 14150 0
231 20250311 155100 1001634935 14150 14150 14150 14150 0
232 20250311 155000 1001634935 14150 14150 14150 14150 0
233 20250311 154900 1001634935 14150 14150 14150 14150 0
234 20250311 154800 1001634935 14150 14150 14150 14150 0
235 20250311 154700 1001634935 14150 14150 14150 14150 0
236 20250311 154600 1001634935 14150 14150 14150 14150 0
237 20250311 154500 1001634935 14150 14150 14150 14150 0
238 20250311 154400 1001634935 14150 14150 14150 14150 0
239 20250311 154300 1001634935 14150 14150 14150 14150 0
240 20250311 154200 1001634935 14150 14150 14150 14150 0
241 20250311 154100 1001634935 14150 14150 14150 14150 0
242 20250311 154000 1001634935 14150 14150 14150 14150 1719
243 20250311 153900 1001634935 14150 14150 14150 14150 0
244 20250311 153800 1001634935 14150 14150 14150 14150 0
245 20250311 153700 1001634935 14150 14150 14150 14150 0
246 20250311 153600 1001634935 14150 14150 14150 14150 0
247 20250311 153500 1001634935 14150 14150 14150 14150 0
248 20250311 153400 1001634935 14150 14150 14150 14150 0
249 20250311 153300 1001634935 14150 14150 14150 14150 0
250 20250311 153200 1001634935 14150 14150 14150 14150 0
251 20250311 153100 1001634935 14150 14150 14150 14150 0
252 20250311 153000 1001634935 14150 14150 14150 14150 1719
253 20250311 152900 977311085 14150 14150 14150 14150 0
254 20250311 152800 977311085 14150 14150 14150 14150 0
255 20250311 152700 977311085 14150 14150 14150 14150 0
256 20250311 152600 977311085 14150 14150 14150 14150 0
257 20250311 152500 977311085 14150 14150 14150 14150 0
258 20250311 152400 977311085 14150 14150 14150 14150 0
259 20250311 152300 977311085 14150 14150 14150 14150 0
260 20250311 152200 977311085 14150 14150 14150 14150 0
261 20250311 152100 977311085 14150 14150 14150 14150 0
262 20250311 152000 977311085 14150 14150 14150 14150 0
263 20250311 151900 977311085 14150 14160 14170 14150 757
264 20250311 151800 966594455 14170 14170 14170 14160 45
265 20250311 151700 965956815 14170 14170 14170 14160 128
266 20250311 151600 964143635 14170 14170 14170 14170 46
267 20250311 151500 963491815 14180 14180 14180 14180 0
268 20250311 151400 963491815 14180 14180 14180 14180 101
269 20250311 151300 962059635 14180 14180 14180 14180 0
270 20250311 151200 962059635 14180 14150 14180 14150 254
271 20250311 151100 958460525 14170 14150 14170 14150 232
272 20250311 151000 955176365 14150 14150 14150 14150 20
273 20250311 150900 954893365 14140 14140 14150 14140 28
274 20250311 150800 954497325 14150 14150 14150 14150 1
275 20250311 150700 954483175 14150 14150 14150 14150 21
276 20250311 150600 954186025 14150 14155 14155 14150 2
277 20250311 150500 954157720 14160 14160 14160 14160 0
278 20250311 150400 954157720 14160 14160 14160 14160 1
279 20250311 150300 954143560 14140 14140 14140 14120 328
280 20250311 150200 949508920 14140 14140 14140 14140 2
281 20250311 150100 949480640 14140 14140 14140 14140 0
282 20250311 150000 949480640 14140 14130 14140 14130 85
283 20250311 145900 948279460 14140 14140 14140 14130 12
284 20250311 145800 948109790 14140 14130 14140 14130 2
285 20250311 145700 948081520 14140 14140 14140 14140 22
286 20250311 145600 947770440 14160 14160 14160 14160 0
287 20250311 145500 947770440 14160 14160 14160 14160 11
288 20250311 145400 947614680 14160 14120 14160 14120 31
289 20250311 145300 947176920 14120 14130 14130 14120 30
290 20250311 145200 946753220 14130 14130 14130 14130 793
291 20250311 145100 935548130 14130 14160 14160 14130 950
292 20250311 145000 922116240 14160 14160 14160 14160 8
293 20250311 144900 922002960 14150 14160 14160 14150 104
294 20250311 144800 920530950 14160 14160 14160 14160 0
295 20250311 144700 920530950 14160 14160 14160 14160 149
296 20250311 144600 918421110 14160 14160 14160 14160 5
297 20250311 144500 918350310 14180 14180 14180 14180 0
298 20250311 144400 918350310 14180 14180 14180 14180 0
299 20250311 144300 918350310 14180 14180 14180 14180 0
300 20250311 144200 918350310 14180 14180 14180 14180 10
301 20250311 144100 918208510 14180 14180 14180 14180 0
302 20250311 144000 918208510 14180 14180 14180 14180 2
303 20250311 143900 918180150 14140 14150 14150 14140 134
304 20250311 143800 916285230 14150 14150 14150 14150 82
305 20250311 143700 915124930 14150 14150 14150 14150 12
306 20250311 143600 914955130 14150 14150 14150 14150 1
307 20250311 143500 914940980 14150 14150 14150 14150 14
308 20250311 143400 914742880 14150 14150 14150 14150 0
309 20250311 143300 914742880 14150 14170 14190 14150 905
310 20250311 143200 901922290 14180 14180 14180 14180 290
311 20250311 143100 897810090 14190 14190 14190 14190 50
312 20250311 143000 897100590 14180 14180 14180 14180 0
313 20250311 142900 897100590 14180 14200 14200 14180 67
314 20250311 142800 896150230 14200 14200 14200 14190 53
315 20250311 142700 895398140 14190 14190 14190 14190 46
316 20250311 142600 894745400 14190 14190 14190 14190 0
317 20250311 142500 894745400 14190 14180 14190 14180 101
318 20250311 142400 893313210 14190 14190 14190 14190 20
319 20250311 142300 893029410 14190 14190 14190 14190 51
320 20250311 142200 892305720 14190 14190 14190 14190 0
321 20250311 142100 892305720 14190 14190 14190 14190 40
322 20250311 142000 891738120 14190 14190 14190 14190 47
323 20250311 141900 891071190 14190 14190 14190 14190 40
324 20250311 141800 890503590 14200 14200 14200 14200 0
325 20250311 141700 890503590 14200 14200 14200 14200 18
326 20250311 141600 890247990 14190 14190 14190 14190 0
327 20250311 141500 890247990 14190 14190 14190 14190 181
328 20250311 141400 887679600 14190 14180 14190 14180 3
329 20250311 141300 887637040 14170 14180 14180 14170 2
330 20250311 141200 887608690 14170 14170 14170 14170 60
331 20250311 141100 886758490 14200 14240 14240 14200 14
332 20250311 141000 886559290 14240 14240 14240 14240 9
333 20250311 140900 886431130 14180 14210 14210 14180 126
334 20250311 140800 884642620 14260 14260 14260 14260 0
335 20250311 140700 884642620 14260 14260 14260 14260 1
336 20250311 140600 884628360 14260 14230 14260 14220 397
337 20250311 140500 878981320 14260 14260 14260 14230 240
338 20250311 140400 875564745 14260 14260 14260 14260 1
339 20250311 140300 875550485 14250 14250 14250 14250 0
340 20250311 140200 875550485 14250 14250 14250 14250 23
341 20250311 140100 875222735 14250 14250 14250 14250 42
342 20250311 140000 874624235 14250 14250 14250 14250 0
343 20250311 135900 874624235 14250 14250 14250 14250 11
344 20250311 135800 874467485 14250 14250 14250 14250 1
345 20250311 135700 874453235 14250 14250 14250 14250 0
346 20250311 135600 874453235 14250 14250 14250 14250 17
347 20250311 135500 874210985 14230 14230 14230 14230 20
348 20250311 135400 873926385 14250 14250 14250 14250 18
349 20250311 135300 873669885 14250 14240 14250 14230 101
350 20250311 135200 872232625 14250 14250 14250 14250 0
351 20250311 135100 872232625 14250 14250 14250 14250 0
352 20250311 135000 872232625 14250 14250 14250 14250 62
353 20250311 134900 871349125 14260 14250 14260 14240 34
354 20250311 134800 870864315 14260 14260 14260 14260 0
355 20250311 134700 870864315 14260 14260 14260 14260 0
356 20250311 134600 870864315 14260 14260 14260 14260 0
357 20250311 134500 870864315 14260 14260 14260 14260 1
358 20250311 134400 870850055 14270 14270 14270 14270 0
359 20250311 134300 870850055 14270 14230 14270 14230 184
360 20250311 134200 868226185 14220 14220 14220 14220 0
361 20250311 134100 868226185 14220 14240 14240 14220 127
362 20250311 134000 866420205 14260 14260 14260 14260 400
363 20250311 133900 860716205 14260 14260 14260 14260 0
364 20250311 133800 860716205 14260 14260 14260 14260 0
365 20250311 133700 860716205 14260 14260 14260 14260 0
366 20250311 133600 860716205 14260 14260 14260 14260 0
367 20250311 133500 860716205 14260 14260 14260 14260 13
368 20250311 133400 860530825 14260 14260 14260 14260 0
369 20250311 133300 860530825 14260 14260 14260 14260 501
370 20250311 133200 853386565 14280 14280 14280 14280 0
371 20250311 133100 853386565 14280 14280 14280 14280 0
372 20250311 133000 853386565 14280 14280 14280 14280 0
373 20250311 132900 853386565 14280 14280 14280 14280 0
374 20250311 132800 853386565 14280 14280 14280 14280 0
375 20250311 132700 853386565 14280 14280 14280 14280 28
376 20250311 132600 852986725 14250 14230 14250 14230 894
377 20250311 132500 840252305 14240 14240 14240 14240 0
378 20250311 132400 840252305 14240 14240 14240 14240 0
379 20250311 132300 840252305 14240 14240 14240 14240 6
380 20250311 132200 840166865 14240 14220 14240 14220 573
381 20250311 132100 832012485 14220 14220 14220 14220 0
382 20250311 132000 832012485 14220 14220 14230 14220 899
383 20250311 131900 819228335 14210 14210 14210 14210 0
384 20250311 131800 819228335 14210 14210 14210 14210 2
385 20250311 131700 819199915 14200 14200 14200 14200 0
386 20250311 131600 819199915 14200 14200 14200 14200 21
387 20250311 131500 818901715 14200 14150 14200 14150 224
388 20250311 131400 815721115 14140 14140 14140 14140 64
389 20250311 131300 814816155 14140 14140 14140 14140 0
390 20250311 131200 814816155 14140 14170 14170 14140 420
391 20250311 131100 808872465 14170 14170 14170 14170 0
392 20250311 131000 808872465 14170 14170 14170 14170 0
393 20250311 130900 808872465 14170 14170 14170 14170 107
394 20250311 130800 807356275 14170 14170 14170 14170 9
395 20250311 130700 807228745 14170 14170 14170 14170 5
396 20250311 130600 807157895 14160 14160 14160 14160 0
397 20250311 130500 807157895 14160 14160 14160 14160 8
398 20250311 130400 807044615 14160 14160 14160 14160 0
399 20250311 130300 807044615 14160 14160 14160 14160 0
400 20250311 130200 807044615 14160 14160 14160 14160 10
401 20250311 130100 806903015 14160 14170 14170 14160 23
402 20250311 130000 806577325 14170 14170 14170 14170 0
403 20250311 125900 806577325 14170 14170 14170 14170 0
404 20250311 125800 806577325 14170 14170 14170 14170 1
405 20250311 125700 806563155 14150 14150 14150 14150 128
406 20250311 125600 804751955 14150 14150 14150 14150 10
407 20250311 125500 804610455 14150 14140 14150 14140 499
408 20250311 125400 797554535 14140 14140 14140 14140 227
409 20250311 125300 794344755 14150 14140 14150 14140 122
410 20250311 125200 792618475 14150 14140 14150 14140 250
411 20250311 125100 789082975 14140 14150 14150 14140 417
412 20250311 125000 783186575 14140 14180 14180 14140 47
413 20250311 124900 782521155 14170 14170 14170 14170 0
414 20250311 124800 782521155 14170 14170 14170 14170 50
415 20250311 124700 781812655 14190 14190 14190 14190 0
416 20250311 124600 781812655 14190 14190 14190 14190 0
417 20250311 124500 781812655 14190 14190 14190 14190 0
418 20250311 124400 781812655 14190 14190 14190 14190 117
419 20250311 124300 780152425 14190 14190 14190 14190 20
420 20250311 124200 779868625 14140 14140 14140 14140 5
421 20250311 124100 779797925 14140 14140 14140 14140 0
422 20250311 124000 779797925 14140 14150 14150 14140 819
423 20250311 123900 768215395 14150 14150 14150 14150 39
424 20250311 123800 767663545 14150 14150 14150 14150 100
425 20250311 123700 766248545 14150 14170 14170 14150 100
426 20250311 123600 764831915 14190 14190 14190 14190 213
427 20250311 123500 761809445 14190 14180 14190 14170 320
428 20250311 123400 757272635 14170 14170 14170 14170 300
429 20250311 123300 753021635 14170 14170 14180 14170 105
430 20250311 123200 751533765 14170 14200 14200 14170 29
431 20250311 123100 751122805 14170 14180 14180 14170 322
432 20250311 123000 746559845 14180 14200 14200 14180 105
433 20250311 122900 745070835 14200 14200 14200 14200 102
434 20250311 122800 743622435 14220 14220 14220 14220 0
435 20250311 122700 743622435 14220 14220 14220 14220 1
436 20250311 122600 743608215 14180 14180 14180 14180 0
437 20250311 122500 743608215 14180 14180 14180 14180 0
438 20250311 122400 743608215 14180 14180 14180 14180 0
439 20250311 122300 743608215 14180 14180 14180 14180 0
440 20250311 122200 743608215 14180 14180 14180 14180 0
441 20250311 122100 743608215 14180 14190 14190 14180 589
442 20250311 122000 735256145 14220 14220 14220 14220 250
443 20250311 121900 731701145 14170 14170 14170 14170 0
444 20250311 121800 731701145 14170 14170 14170 14170 0
445 20250311 121700 731701145 14170 14170 14170 14170 25
446 20250311 121600 731346895 14170 14200 14200 14170 2051
447 20250311 121500 702269505 14210 14210 14210 14210 200
448 20250311 121400 699427505 14230 14230 14230 14230 1
449 20250311 121300 699413275 14230 14230 14230 14230 10
450 20250311 121200 699270975 14240 14240 14240 14240 0
451 20250311 121100 699270975 14240 14240 14240 14240 2
452 20250311 121000 699242495 14240 14240 14240 14240 53
453 20250311 120900 698487775 14240 14240 14240 14240 1
454 20250311 120800 698473535 14240 14240 14240 14240 5
455 20250311 120700 698402335 14240 14230 14240 14230 61
456 20250311 120600 697534245 14220 14230 14230 14220 131
457 20250311 120500 695671325 14230 14220 14230 14220 189
458 20250311 120400 692983645 14220 14180 14220 14180 479
459 20250311 120300 686180365 14190 14190 14190 14190 2
460 20250311 120200 686151985 14180 14180 14180 14180 1
461 20250311 120100 686137805 14180 14180 14180 14180 0
462 20250311 120000 686137805 14180 14180 14180 14180 1
463 20250311 115900 686123625 14180 14180 14180 14180 0
464 20250311 115800 686123625 14180 14180 14180 14180 1
465 20250311 115700 686109445 14180 14180 14180 14180 0
466 20250311 115600 686109445 14180 14180 14180 14180 150
467 20250311 115500 683982445 14200 14200 14200 14200 0
468 20250311 115400 683982445 14200 14195 14200 14180 233
469 20250311 115300 680674750 14200 14200 14200 14200 50
470 20250311 115200 679964750 14200 14190 14200 14190 293
471 20250311 115100 675804830 14190 14190 14190 14190 22
472 20250311 115000 675492650 14190 14190 14190 14190 28
473 20250311 114900 675095330 14180 14180 14180 14180 0
474 20250311 114800 675095330 14180 14180 14180 14180 0
475 20250311 114700 675095330 14180 14180 14180 14180 1
476 20250311 114600 675081150 14180 14180 14180 14180 21
477 20250311 114500 674783370 14190 14190 14190 14190 1
478 20250311 114400 674769180 14190 14190 14190 14190 50
479 20250311 114300 674059680 14190 14190 14190 14190 0
480 20250311 114200 674059680 14190 14190 14190 14190 2
481 20250311 114100 674031300 14180 14180 14180 14180 178
482 20250311 114000 671507260 14180 14180 14180 14180 0
483 20250311 113900 671507260 14180 14180 14180 14180 3
484 20250311 113800 671464720 14180 14180 14180 14180 19
485 20250311 113700 671195300 14180 14160 14180 14160 162
486 20250311 113600 668900260 14170 14160 14170 14160 698
487 20250311 113500 659009960 14150 14150 14150 14150 100
488 20250311 113400 657594960 14130 14130 14130 14130 300
489 20250311 113300 653355960 14140 14140 14140 14140 10
490 20250311 113200 653214560 14140 14140 14140 14140 0
491 20250311 113100 653214560 14140 14140 14140 14140 57
492 20250311 113000 652408580 14130 14130 14130 14130 47
493 20250311 112900 651744470 14130 14130 14130 14130 9
494 20250311 112800 651617300 14130 14130 14130 14130 0
495 20250311 112700 651617300 14130 14130 14130 14130 40
496 20250311 112600 651052100 14100 14100 14100 14100 0
497 20250311 112500 651052100 14100 14100 14100 14100 0
498 20250311 112400 651052100 14100 14100 14100 14100 0
499 20250311 112300 651052100 14100 14100 14100 14100 0
500 20250311 112200 651052100 14100 14100 14100 14100 0
501 20250311 112100 651052100 14100 14170 14170 14100 430
502 20250311 112000 644973000 14170 14150 14170 14150 633
503 20250311 111900 636007740 14050 14110 14110 14050 100
504 20250311 111800 634600700 14170 14170 14170 14170 1
505 20250311 111700 634586530 14170 14170 14170 14170 0
506 20250311 111600 634586530 14170 14140 14170 14140 842
507 20250311 111500 622672480 14120 14100 14120 14100 302
508 20250311 111400 618411060 14100 14100 14100 14100 5
509 20250311 111300 618340560 14100 14090 14100 14090 670
510 20250311 111200 608893770 14080 14070 14080 14070 1400
511 20250311 111100 589191740 14060 14060 14060 14060 0
512 20250311 111000 589191740 14060 14060 14060 14060 0
513 20250311 110900 589191740 14060 14060 14060 14060 0
514 20250311 110800 589191740 14060 14060 14060 14060 145
515 20250311 110700 587153040 14040 14040 14040 14040 280
516 20250311 110600 583221840 14040 14040 14040 14040 0
517 20250311 110500 583221840 14040 14040 14040 14040 10
518 20250311 110400 583081440 14000 14040 14040 14000 404
519 20250311 110300 577424350 14040 14040 14040 14040 0
520 20250311 110200 577424350 14040 14040 14040 14040 0
521 20250311 110100 577424350 14040 14040 14040 14040 6
522 20250311 110000 577340110 14040 14040 14040 14040 1
523 20250311 105900 577326070 14000 14000 14000 14000 10
524 20250311 105800 577186070 14000 14000 14000 14000 393
525 20250311 105700 571684070 14000 14000 14000 14000 0
526 20250311 105600 571684070 14000 14000 14000 14000 0
527 20250311 105500 571684070 14000 14000 14000 14000 324
528 20250311 105400 567148070 14030 14030 14030 14030 87
529 20250311 105300 565927460 14030 13990 14030 13990 272
530 20250311 105200 562112140 13980 13980 13980 13980 0
531 20250311 105100 562112140 13980 13980 13980 13980 120
532 20250311 105000 560434540 13980 13980 13980 13980 0
533 20250311 104900 560434540 13980 13990 13990 13980 140
534 20250311 104800 558476320 13990 14000 14000 13990 222
535 20250311 104700 555370460 14000 14000 14000 14000 113
536 20250311 104600 553788460 14010 14020 14020 14010 236
537 20250311 104500 550481760 14020 14020 14020 14020 0
538 20250311 104400 550481760 14020 14020 14020 14020 10
539 20250311 104300 550341560 14060 14060 14060 14060 2
540 20250311 104200 550313440 14060 14040 14060 14040 53
541 20250311 104100 549569300 14010 14010 14010 14010 1
542 20250311 104000 549555290 13970 14010 14010 13970 457
543 20250311 103900 543155730 13980 13980 13980 13980 52
544 20250311 103800 542428770 13980 13980 13980 13980 0
545 20250311 103700 542428770 13980 14010 14010 13970 521
546 20250311 103600 535130200 14010 13970 14010 13970 5
547 20250311 103500 535060260 13960 13960 13960 13960 1
548 20250311 103400 535046300 13960 13960 13960 13960 10
549 20250311 103300 534906700 13960 13990 13990 13960 152
550 20250311 103200 532783000 13990 13990 14000 13980 47
551 20250311 103100 532125710 13990 13990 13990 13990 7
552 20250311 103000 532027780 13980 13980 13980 13980 10
553 20250311 102900 531887980 13970 13970 13970 13970 9
554 20250311 102800 531762250 13980 13960 13980 13960 68
555 20250311 102700 530812230 13960 13960 13960 13960 87
556 20250311 102600 529597710 13960 13960 13960 13960 75
557 20250311 102500 528550710 13960 13950 13960 13950 799
558 20250311 102400 517404440 13950 13930 13950 13930 110
559 20250311 102300 515870540 13950 13940 13950 13940 100
560 20250311 102200 514476350 13920 13940 13940 13920 51
561 20250311 102100 513766400 13940 13920 13940 13920 250
562 20250311 102000 510284720 13930 13940 13950 13930 129
563 20250311 101900 508486860 13950 13970 13970 13950 278
564 20250311 101800 504607210 13960 13960 13960 13960 416
565 20250311 101700 498799850 13960 13970 13970 13960 23
566 20250311 101600 498478640 13970 13990 13990 13970 674
567 20250311 101500 489062730 13970 13980 13980 13970 160
568 20250311 101400 486827360 13980 14010 14010 13980 2737
569 20250311 101300 448523290 14010 14010 14010 14010 0
570 20250311 101200 448523290 14010 14020 14020 14010 9
571 20250311 101100 448397170 14010 14000 14010 14000 19
572 20250311 101000 448131050 14000 14010 14020 14000 63
573 20250311 100900 447248830 14010 14010 14010 14010 59
574 20250311 100800 446422240 14010 14030 14030 14010 829
575 20250311 100700 434804590 14030 14040 14040 14030 612
576 20250311 100600 426217230 14040 14040 14040 14040 330
577 20250311 100500 421584030 14060 14060 14060 14040 675
578 20250311 100400 412101040 14060 14060 14060 14060 1
579 20250311 100300 412086980 14060 14060 14060 14060 9
580 20250311 100200 411960440 14060 14070 14070 14060 526
581 20250311 100100 404563530 14080 14080 14080 14080 72
582 20250311 100000 403549770 14090 14090 14100 14090 153
583 20250311 095900 401393740 14100 14100 14100 14100 447
584 20250311 095800 395091040 14120 14110 14120 14110 5
585 20250311 095700 395020450 14100 14100 14120 14100 24
586 20250311 095600 394682030 14100 14120 14140 14100 645
587 20250311 095500 385573920 14110 14100 14120 14100 106
588 20250311 095400 384078280 14100 14110 14110 14100 110
589 20250311 095300 382527180 14110 14110 14110 14110 94
590 20250311 095200 381200840 14120 14130 14130 14120 21
591 20250311 095100 380904260 14130 14150 14150 14130 159
592 20250311 095000 378657470 14150 14130 14150 14100 188
593 20250311 094900 376004490 14150 14140 14150 14140 217
594 20250311 094800 372935790 14140 14130 14140 14130 229
595 20250311 094700 369700010 14120 14110 14120 14100 1380
596 20250311 094600 350230970 14110 14120 14120 14110 32
597 20250311 094500 349779315 14120 14110 14120 14110 30
598 20250311 094400 349355965 14110 14110 14110 14110 20
599 20250311 094300 349073765 14110 14110 14110 14110 10
600 20250311 094200 348932665 14110 14110 14110 14110 1
601 20250311 094100 348918555 14100 14130 14130 14100 133
602 20250311 094000 347041315 14130 14120 14130 14120 132
603 20250311 093900 345177235 14120 14090 14120 14090 225
604 20250311 093800 342002665 14090 14090 14090 14090 2
605 20250311 093700 341974485 14090 14090 14090 14090 10
606 20250311 093600 341833585 14090 14100 14100 14090 244
607 20250311 093500 338393525 14080 14090 14090 14080 67
608 20250311 093400 337449815 14100 14110 14120 14100 140
609 20250311 093300 335475785 14100 14100 14100 14100 106
610 20250311 093200 333981185 14100 14100 14100 14100 1
611 20250311 093100 333967085 14080 14080 14080 14080 201
612 20250311 093000 331137005 14080 14080 14110 14080 1596
613 20250311 092900 308657965 14080 14100 14110 14070 58
614 20250311 092800 307840035 14090 14060 14090 14060 129
615 20250311 092700 306023695 14060 14080 14080 14050 54
616 20250311 092600 305263645 14080 14070 14080 14050 75
617 20250311 092500 304209355 14050 14050 14050 14050 137
618 20250311 092400 302284505 14050 14050 14050 14050 57
619 20250311 092300 301483655 14050 14050 14050 14030 186
620 20250311 092200 298870955 14050 14045 14050 14040 239
621 20250311 092100 295514300 14050 14045 14050 14045 3
622 20250311 092000 295472160 14050 14050 14050 14030 73
623 20250311 091900 294447910 14050 14070 14070 14050 354
624 20250311 091800 289471590 14070 14050 14070 14050 92
625 20250311 091700 288178390 14050 14050 14050 14050 277
626 20250311 091600 284286540 14050 14040 14050 14020 246
627 20250311 091500 280833490 14040 14040 14040 14040 28
628 20250311 091400 280440370 14050 14030 14050 14030 12
629 20250311 091300 280271970 14030 14020 14050 14020 788
630 20250311 091200 269218810 14030 14030 14040 14030 335
631 20250311 091100 264518750 14030 14030 14030 14020 121
632 20250311 091000 262821510 14010 14020 14020 14010 398
633 20250311 090900 257242630 14020 14050 14050 14020 31
634 20250311 090800 256807580 14050 14070 14070 14050 58
635 20250311 090700 255992160 14070 14060 14080 14060 301
636 20250311 090600 251758810 14060 14040 14060 14030 908
637 20250311 090500 239006330 14040 14000 14050 14000 1317
638 20250311 090400 220526060 14010 14020 14020 13980 1100
639 20250311 090300 205110380 14020 14020 14020 14010 418
640 20250311 090200 199250310 13950 13900 13950 13880 2457
641 20250311 090100 165023560 13940 14040 14180 13900 3666
642 20250311 090000 113821700 14040 14000 14230 14000 8097

1
054450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,15144233,0,222165898110,0.00
20250306,7421,15144233,109237120,222923109760,0.05
20250305,0,15144233,0,224437533060,0.00
20250304,0,15144233,0,223983206070,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 15144233 0 222165898110 0.00
3 20250306 7421 15144233 109237120 222923109760 0.05
4 20250305 0 15144233 0 224437533060 0.00
5 20250304 0 15144233 0 223983206070 0.00