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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

585
004490/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184300,3598981850,70000,70000,70000,70000,4739
20250313,184200,3598981850,70000,70000,70000,70000,0
20250313,184100,3598981850,70000,70000,70000,70000,0
20250313,184000,3598981850,70000,70000,70000,70000,0
20250313,183900,3598981850,70000,70000,70000,70000,0
20250313,183800,3598981850,70000,70000,70000,70000,0
20250313,183700,3598981850,70000,70000,70000,70000,0
20250313,183600,3598981850,70000,70000,70000,70000,0
20250313,183500,3598981850,70000,70000,70000,70000,0
20250313,183400,3598981850,70000,70000,70000,70000,0
20250313,183300,3598981850,70000,70000,70000,70000,0
20250313,183200,3598981850,70000,70000,70000,70000,0
20250313,183100,3598981850,70000,70000,70000,70000,0
20250313,183000,3598981850,70000,70000,70000,70000,0
20250313,182900,3598981850,70000,70000,70000,70000,0
20250313,182800,3598981850,70000,70000,70000,70000,0
20250313,182700,3598981850,70000,70000,70000,70000,0
20250313,182600,3598981850,70000,70000,70000,70000,0
20250313,182500,3598981850,70000,70000,70000,70000,0
20250313,182400,3598981850,70000,70000,70000,70000,0
20250313,182300,3598981850,70000,70000,70000,70000,0
20250313,182200,3598981850,70000,70000,70000,70000,0
20250313,182100,3598981850,70000,70000,70000,70000,0
20250313,182000,3598981850,70000,70000,70000,70000,0
20250313,181900,3598981850,70000,70000,70000,70000,0
20250313,181800,3598981850,70000,70000,70000,70000,0
20250313,181700,3598981850,70000,70000,70000,70000,0
20250313,181600,3598981850,70000,70000,70000,70000,0
20250313,181500,3598981850,70000,70000,70000,70000,0
20250313,181400,3598981850,70000,70000,70000,70000,0
20250313,181300,3598981850,70000,70000,70000,70000,4739
20250313,181200,3598981850,70000,70000,70000,70000,0
20250313,181100,3598981850,70000,70000,70000,70000,0
20250313,181000,3598981850,70000,70000,70000,70000,0
20250313,180900,3598981850,70000,70000,70000,70000,0
20250313,180800,3598981850,70000,70000,70000,70000,0
20250313,180700,3598981850,70000,70000,70000,70000,0
20250313,180600,3598981850,70000,70000,70000,70000,0
20250313,180500,3598981850,70000,70000,70000,70000,0
20250313,180400,3598981850,70000,70000,70000,70000,0
20250313,180300,3598981850,70000,70000,70000,70000,0
20250313,180200,3598981850,70000,70000,70000,70000,0
20250313,180100,3598981850,70000,70000,70000,70000,0
20250313,180000,3598981850,70000,70000,70000,70000,0
20250313,175900,3598981850,70000,70000,70000,70000,0
20250313,175800,3598981850,70000,70000,70000,70000,0
20250313,175700,3598981850,70000,70000,70000,70000,0
20250313,175600,3598981850,70000,70000,70000,70000,0
20250313,175500,3598981850,70000,70000,70000,70000,0
20250313,175400,3598981850,70000,70000,70000,70000,0
20250313,175300,3598981850,70000,70000,70000,70000,0
20250313,175200,3598981850,70000,70000,70000,70000,0
20250313,175100,3598981850,70000,70000,70000,70000,0
20250313,175000,3598981850,70000,70000,70000,70000,0
20250313,174900,3598981850,70000,70000,70000,70000,0
20250313,174800,3598981850,70000,70000,70000,70000,0
20250313,174700,3598981850,70000,70000,70000,70000,0
20250313,174600,3598981850,70000,70000,70000,70000,0
20250313,174500,3598981850,70000,70000,70000,70000,0
20250313,174400,3598981850,70000,70000,70000,70000,0
20250313,174300,3598981850,70000,70000,70000,70000,4739
20250313,174200,3598981850,70000,70000,70000,70000,0
20250313,174100,3598981850,70000,70000,70000,70000,0
20250313,174000,3598981850,70000,70000,70000,70000,0
20250313,173900,3598981850,70000,70000,70000,70000,0
20250313,173800,3598981850,70000,70000,70000,70000,0
20250313,173700,3598981850,70000,70000,70000,70000,0
20250313,173600,3598981850,70000,70000,70000,70000,0
20250313,173500,3598981850,70000,70000,70000,70000,0
20250313,173400,3598981850,70000,70000,70000,70000,0
20250313,173300,3598981850,70000,70000,70000,70000,0
20250313,173200,3598981850,70000,70000,70000,70000,0
20250313,173100,3598981850,70000,70000,70000,70000,0
20250313,173000,3598981850,70000,70000,70000,70000,0
20250313,172900,3598981850,70000,70000,70000,70000,0
20250313,172800,3598981850,70000,70000,70000,70000,0
20250313,172700,3598981850,70000,70000,70000,70000,0
20250313,172600,3598981850,70000,70000,70000,70000,0
20250313,172500,3598981850,70000,70000,70000,70000,0
20250313,172400,3598981850,70000,70000,70000,70000,0
20250313,172300,3598981850,70000,70000,70000,70000,0
20250313,172200,3598981850,70000,70000,70000,70000,0
20250313,172100,3598981850,70000,70000,70000,70000,0
20250313,172000,3598981850,70000,70000,70000,70000,0
20250313,171900,3598981850,70000,70000,70000,70000,0
20250313,171800,3598981850,70000,70000,70000,70000,0
20250313,171700,3598981850,70000,70000,70000,70000,0
20250313,171600,3598981850,70000,70000,70000,70000,0
20250313,171500,3598981850,70000,70000,70000,70000,0
20250313,171400,3598981850,70000,70000,70000,70000,0
20250313,171300,3598981850,70000,70000,70000,70000,4739
20250313,171200,3598981850,70000,70000,70000,70000,0
20250313,171100,3598981850,70000,70000,70000,70000,0
20250313,171000,3598981850,70000,70000,70000,70000,0
20250313,170900,3598981850,70000,70000,70000,70000,0
20250313,170800,3598981850,70000,70000,70000,70000,0
20250313,170700,3598981850,70000,70000,70000,70000,0
20250313,170600,3598981850,70000,70000,70000,70000,0
20250313,170500,3598981850,70000,70000,70000,70000,0
20250313,170400,3598981850,70000,70000,70000,70000,0
20250313,170300,3598981850,70000,70000,70000,70000,0
20250313,170200,3598981850,70000,70000,70000,70000,0
20250313,170100,3598981850,70000,70000,70000,70000,0
20250313,170000,3598981850,70000,70000,70000,70000,0
20250313,165900,3598981850,70000,70000,70000,70000,0
20250313,165800,3598981850,70000,70000,70000,70000,0
20250313,165700,3598981850,70000,70000,70000,70000,0
20250313,165600,3598981850,70000,70000,70000,70000,0
20250313,165500,3598981850,70000,70000,70000,70000,0
20250313,165400,3598981850,70000,70000,70000,70000,0
20250313,165300,3598981850,70000,70000,70000,70000,0
20250313,165200,3598981850,70000,70000,70000,70000,0
20250313,165100,3598981850,70000,70000,70000,70000,0
20250313,165000,3598981850,70000,70000,70000,70000,0
20250313,164900,3598981850,70000,70000,70000,70000,0
20250313,164800,3598981850,70000,70000,70000,70000,0
20250313,164700,3598981850,70000,70000,70000,70000,0
20250313,164600,3598981850,70000,70000,70000,70000,0
20250313,164500,3598981850,70000,70000,70000,70000,0
20250313,164400,3598981850,70000,70000,70000,70000,0
20250313,164300,3598981850,70000,70000,70000,70000,4739
20250313,164200,3598981850,70000,70000,70000,70000,0
20250313,164100,3598981850,70000,70000,70000,70000,0
20250313,164000,3598981850,70000,70000,70000,70000,0
20250313,163900,3598981850,70000,70000,70000,70000,0
20250313,163800,3598981850,70000,70000,70000,70000,0
20250313,163700,3598981850,70000,70000,70000,70000,0
20250313,163600,3598981850,70000,70000,70000,70000,0
20250313,163500,3598981850,70000,70000,70000,70000,0
20250313,163400,3598981850,70000,70000,70000,70000,0
20250313,163300,3598981850,70000,70000,70000,70000,0
20250313,163200,3598981850,70000,70000,70000,70000,0
20250313,163100,3598981850,70000,70000,70000,70000,0
20250313,163000,3598981850,70000,70000,70000,70000,0
20250313,162900,3598981850,70000,70000,70000,70000,0
20250313,162800,3598981850,70000,70000,70000,70000,0
20250313,162700,3598981850,70000,70000,70000,70000,0
20250313,162600,3598981850,70000,70000,70000,70000,0
20250313,162500,3598981850,70000,70000,70000,70000,0
20250313,162400,3598981850,70000,70000,70000,70000,0
20250313,162300,3598981850,70000,70000,70000,70000,0
20250313,162200,3598981850,70000,70000,70000,70000,0
20250313,162100,3598981850,70000,70000,70000,70000,0
20250313,162000,3598981850,70000,70000,70000,70000,0
20250313,161900,3598981850,70000,70000,70000,70000,0
20250313,161800,3598981850,70000,70000,70000,70000,0
20250313,161700,3598981850,70000,70000,70000,70000,0
20250313,161600,3598981850,70000,70000,70000,70000,0
20250313,161500,3598981850,70000,70000,70000,70000,0
20250313,161400,3598981850,70000,70000,70000,70000,0
20250313,161300,3598981850,70000,70000,70000,70000,4739
20250313,161200,3598981850,70000,70000,70000,70000,0
20250313,161100,3598981850,70000,70000,70000,70000,0
20250313,161000,3598981850,70000,70000,70000,70000,0
20250313,160900,3598981850,70000,70000,70000,70000,0
20250313,160800,3598981850,70000,70000,70000,70000,0
20250313,160700,3598981850,70000,70000,70000,70000,0
20250313,160600,3598981850,70000,70000,70000,70000,0
20250313,160500,3598981850,70000,70000,70000,70000,0
20250313,160400,3598981850,70000,70000,70000,70000,0
20250313,160300,3598981850,70000,70000,70000,70000,0
20250313,160200,3598981850,70000,70000,70000,70000,0
20250313,160100,3598981850,70000,70000,70000,70000,0
20250313,160000,3598981850,70000,70000,70000,70000,0
20250313,155900,3598981850,70000,70000,70000,70000,0
20250313,155800,3598981850,70000,70000,70000,70000,0
20250313,155700,3598981850,70000,70000,70000,70000,0
20250313,155600,3598981850,70000,70000,70000,70000,0
20250313,155500,3598981850,70000,70000,70000,70000,0
20250313,155400,3598981850,70000,70000,70000,70000,0
20250313,155300,3598981850,70000,70000,70000,70000,0
20250313,155200,3598981850,70000,70000,70000,70000,0
20250313,155100,3598981850,70000,70000,70000,70000,0
20250313,155000,3598981850,70000,70000,70000,70000,0
20250313,154900,3598981850,70000,70000,70000,70000,0
20250313,154800,3598981850,70000,70000,70000,70000,0
20250313,154700,3598981850,70000,70000,70000,70000,0
20250313,154600,3598981850,70000,70000,70000,70000,0
20250313,154500,3598981850,70000,70000,70000,70000,0
20250313,154400,3598981850,70000,70000,70000,70000,0
20250313,154300,3598981850,70000,70000,70000,70000,4739
20250313,154200,3598981850,70000,70000,70000,70000,0
20250313,154100,3598981850,70000,70000,70000,70000,0
20250313,154000,3598981850,70000,70000,70000,70000,0
20250313,153900,3598981850,70000,70000,70000,70000,0
20250313,153800,3598981850,70000,70000,70000,70000,0
20250313,153700,3598981850,70000,70000,70000,70000,0
20250313,153600,3598981850,70000,70000,70000,70000,0
20250313,153500,3598981850,70000,70000,70000,70000,0
20250313,153400,3598981850,70000,70000,70000,70000,0
20250313,153300,3598981850,70000,70000,70000,70000,0
20250313,153200,3598981850,70000,70000,70000,70000,0
20250313,153100,3598981850,70000,70000,70000,70000,0
20250313,153000,3598981850,70000,70000,70000,70000,4739
20250313,152900,3267251850,70100,70100,70100,70100,0
20250313,152800,3267251850,70100,70100,70100,70100,0
20250313,152700,3267251850,70100,70100,70100,70100,0
20250313,152600,3267251850,70100,70100,70100,70100,0
20250313,152500,3267251850,70100,70100,70100,70100,0
20250313,152400,3267251850,70100,70100,70100,70100,0
20250313,152300,3267251850,70100,70100,70100,70100,0
20250313,152200,3267251850,70100,70100,70100,70100,0
20250313,152100,3267251850,70100,70100,70100,70100,0
20250313,152000,3267251850,70100,70100,70100,70100,0
20250313,151900,3267251850,70100,70000,70400,70000,437
20250313,151800,3236629550,70000,70000,70000,70000,528
20250313,151700,3199669550,70000,69900,70000,69900,261
20250313,151600,3181422450,70000,70000,70000,70000,90
20250313,151500,3175122450,70000,70000,70000,70000,10
20250313,151400,3174422450,70000,70000,70000,69900,91
20250313,151300,3168054550,69900,70000,70000,69900,21
20250313,151200,3166585400,70000,70000,70000,69950,15
20250313,151100,3165535450,70000,70000,70000,70000,23
20250313,151000,3163925450,69900,69900,69900,69900,1
20250313,150900,3163855550,70000,70000,70000,70000,84
20250313,150800,3157975550,70000,70000,70000,70000,12
20250313,150700,3157135550,70100,70100,70100,70000,871
20250313,150600,3096163650,70100,70100,70100,70000,415
20250313,150500,3067077150,70100,70100,70100,70100,271
20250313,150400,3048080050,70100,70000,70100,70000,35
20250313,150300,3045627750,70100,70050,70100,70050,11
20250313,150200,3044856950,70000,70050,70050,70000,21
20250313,150100,3043386000,70100,70100,70100,70100,20
20250313,150000,3041984000,70000,70100,70100,70000,8
20250313,145900,3041423400,70100,70100,70100,70100,16
20250313,145800,3040301800,70100,70100,70100,70000,262
20250313,145700,3021945600,70100,70100,70100,70100,3
20250313,145600,3021735300,70100,70100,70100,70100,8
20250313,145500,3021174500,70100,70100,70100,70100,23
20250313,145400,3019562200,70100,70000,70100,70000,211
20250313,145300,3004791100,70100,70100,70100,70100,36
20250313,145200,3002267500,70100,70100,70100,70100,9
20250313,145100,3001636600,70100,70000,70100,70000,60
20250313,145000,2997435600,70100,70100,70100,70100,1
20250313,144900,2997365500,70100,70100,70100,70100,12
20250313,144800,2996524300,70100,70100,70100,70100,14
20250313,144700,2995542900,70100,70100,70100,70100,8
20250313,144600,2994982100,70100,70200,70200,70000,301
20250313,144500,2973882400,70100,70200,70200,70100,474
20250313,144400,2940653500,70200,70200,70200,70100,61
20250313,144300,2936373700,70200,70200,70200,70200,4
20250313,144200,2936092900,70200,70200,70200,70200,29
20250313,144100,2934057100,70200,70200,70200,70200,11
20250313,144000,2933284900,70200,70200,70200,70200,0
20250313,143900,2933284900,70200,70200,70200,70200,20
20250313,143800,2931880900,70200,70200,70200,70200,5
20250313,143700,2931529900,70200,70200,70200,70100,23
20250313,143600,2929915500,70200,70200,70200,70200,27
20250313,143500,2928020100,70100,70200,70200,70100,12
20250313,143400,2927177800,70200,70200,70200,70200,20
20250313,143300,2925773800,70200,70200,70200,70200,72
20250313,143200,2920719400,70200,70200,70200,70200,21
20250313,143100,2919245200,70200,70200,70200,70200,41
20250313,143000,2916367000,70200,70200,70200,70200,0
20250313,142900,2916367000,70200,70200,70200,70200,21
20250313,142800,2914892800,70200,70200,70200,70200,8
20250313,142700,2914331200,70200,70200,70200,70100,36
20250313,142600,2911806000,70200,70200,70200,70200,10
20250313,142500,2911104000,70100,70100,70100,70100,1
20250313,142400,2911033900,70200,70200,70200,70200,12
20250313,142300,2910191500,70200,70200,70200,70200,9
20250313,142200,2909559700,70200,70200,70200,70200,307
20250313,142100,2888008300,70300,70300,70300,70300,9
20250313,142000,2887375600,70300,70300,70300,70300,0
20250313,141900,2887375600,70300,70300,70300,70300,13
20250313,141800,2886461700,70300,70300,70300,70300,7
20250313,141700,2885969600,70300,70300,70300,70300,38
20250313,141600,2883298200,70300,70400,70400,70300,152
20250313,141500,2872612200,70400,70400,70400,70400,1
20250313,141400,2872541800,70400,70400,70400,70400,31
20250313,141300,2870359400,70400,70400,70400,70300,35
20250313,141200,2867896600,70400,70400,70400,70400,5
20250313,141100,2867544600,70400,70400,70400,70300,23
20250313,141000,2865926300,70300,70400,70400,70300,29
20250313,140900,2863885900,70400,70300,70400,70300,144
20250313,140800,2853760600,70400,70400,70400,70400,5
20250313,140700,2853408600,70400,70400,70400,70300,36
20250313,140600,2850874300,70400,70400,70400,70300,258
20250313,140500,2832732700,70400,70400,70400,70300,20
20250313,140400,2831324800,70400,70400,70400,70400,15
20250313,140300,2830268800,70300,70400,70400,70300,4
20250313,140200,2829987300,70400,70400,70400,70400,26
20250313,140100,2828156900,70400,70400,70400,70300,15
20250313,140000,2827101000,70400,70400,70400,70300,25
20250313,135900,2825341100,70300,70400,70400,70300,13
20250313,135800,2824426000,70400,70400,70400,70400,142
20250313,135700,2814429200,70300,70300,70400,70300,681
20250313,135600,2766553900,70300,70300,70300,70300,12
20250313,135500,2765710300,70300,70300,70300,70300,27
20250313,135400,2763812200,70300,70300,70300,70300,13
20250313,135300,2762898300,70300,70300,70300,70300,17
20250313,135200,2761703200,70300,70300,70300,70300,5
20250313,135100,2761351700,70300,70300,70300,70300,8
20250313,135000,2760789300,70300,70200,70300,70200,6
20250313,134900,2760367700,70300,70300,70300,70300,12
20250313,134800,2759524100,70300,70200,70300,70200,18
20250313,134700,2758259900,70300,70200,70300,70200,130
20250313,134600,2749132800,70200,70200,70200,70200,74
20250313,134500,2743938000,70200,70200,70200,70200,5
20250313,134400,2743587000,70200,70200,70200,70200,44
20250313,134300,2740498200,70200,70200,70200,70200,3
20250313,134200,2740287600,70200,70200,70200,70200,4
20250313,134100,2740006800,70200,70200,70200,70200,20
20250313,134000,2738602800,70200,70200,70200,70100,32
20250313,133900,2736356600,70200,70200,70200,70200,48
20250313,133800,2732987000,70200,70200,70200,70200,22
20250313,133700,2731442600,70200,70200,70200,70200,141
20250313,133600,2721544400,70200,70200,70200,70200,36
20250313,133500,2719017200,70200,70200,70200,70200,6
20250313,133400,2718596000,70200,70200,70200,70200,26
20250313,133300,2716770800,70200,70200,70200,70200,52
20250313,133200,2713120400,70200,70300,70300,70200,97
20250313,133100,2706310400,70300,70300,70300,70300,8
20250313,133000,2705748000,70300,70300,70300,70200,25
20250313,132900,2703991700,70300,70300,70300,70300,35
20250313,132800,2701531200,70300,70300,70300,70200,44
20250313,132700,2698440400,70300,70300,70300,70300,5
20250313,132600,2698088900,70200,70300,70300,70200,18
20250313,132500,2696824700,70200,70200,70300,70200,29
20250313,132400,2694788400,70300,70200,70300,70100,59
20250313,132300,2690646800,70300,70200,70300,70200,19
20250313,132200,2689312300,70300,70300,70300,70300,5
20250313,132100,2688960800,70300,70300,70300,70200,20
20250313,132000,2687556000,70200,70300,70300,70200,15
20250313,131900,2686501700,70200,70200,70300,70200,36
20250313,131800,2683974000,70200,70300,70300,70200,21
20250313,131700,2682498900,70200,70100,70300,70100,534
20250313,131600,2645014100,70200,70200,70200,70200,56
20250313,131500,2641082900,70200,70200,70200,70200,10
20250313,131400,2640380900,70100,70200,70200,70100,6
20250313,131300,2639959800,70200,70200,70200,70200,32
20250313,131200,2637713400,70200,70200,70200,70200,24
20250313,131100,2636028600,70200,70200,70200,70200,9
20250313,131000,2635396800,70200,70200,70200,70200,8
20250313,130900,2634835200,70200,70200,70200,70200,22
20250313,130800,2633290800,70200,70200,70200,70200,9
20250313,130700,2632659000,70200,70200,70200,70200,5
20250313,130600,2632308000,70200,70200,70200,70200,6
20250313,130500,2631886800,70100,70200,70200,70100,62
20250313,130400,2627539600,70200,70200,70200,70200,16
20250313,130300,2626416400,70200,70100,70200,70100,53
20250313,130200,2622700100,70100,70100,70100,70100,26
20250313,130100,2620877500,70200,70100,70200,70100,55
20250313,130000,2617021600,70200,70200,70200,70200,8
20250313,125900,2616460000,70200,70200,70200,70200,5
20250313,125800,2616109000,70200,70200,70200,70100,399
20250313,125700,2588135700,70200,70200,70200,70200,8
20250313,125600,2587574100,70200,70200,70200,70200,18
20250313,125500,2586310500,70200,70300,70300,70200,54
20250313,125400,2582518500,70200,70300,70300,70200,383
20250313,125300,2555631500,70300,70300,70300,70300,4
20250313,125200,2555350300,70300,70300,70300,70300,5
20250313,125100,2554998800,70300,70300,70300,70200,15
20250313,125000,2553944800,70200,70250,70300,70200,8
20250313,124900,2553382550,70300,70300,70300,70300,4
20250313,124800,2553101350,70300,70400,70400,70200,134
20250313,124700,2543681350,70400,70400,70400,70400,15
20250313,124600,2542625350,70400,70400,70400,70400,5
20250313,124500,2542273350,70400,70300,70400,70300,51
20250313,124400,2538687350,70300,70300,70300,70300,94
20250313,124300,2532079150,70400,70300,70400,70300,52
20250313,124200,2528422350,70300,70400,70400,70300,10
20250313,124100,2527718850,70400,70400,70400,70400,10
20250313,124000,2527014850,70400,70400,70400,70400,23
20250313,123900,2525395650,70400,70400,70400,70400,6
20250313,123800,2524973250,70400,70400,70500,70400,51
20250313,123700,2521380550,70400,70500,70500,70300,113
20250313,123600,2513425850,70500,70600,70600,70500,107
20250313,123500,2505879350,70600,70600,70600,70600,15
20250313,123400,2504820350,70500,70600,70600,70500,274
20250313,123300,2485486450,70700,70700,70700,70700,10
20250313,123200,2484779450,70700,70600,70700,70600,6
20250313,123100,2484355450,70600,70700,70700,70600,20
20250313,123000,2482942850,70700,70700,70700,70700,20
20250313,122900,2481528850,70700,70700,70700,70600,72
20250313,122800,2476439650,70700,70700,70700,70700,12
20250313,122700,2475591250,70700,70700,70700,70700,7
20250313,122600,2475096350,70600,70600,70700,70600,17
20250313,122500,2473895750,70700,70700,70700,70700,13
20250313,122400,2472976650,70700,70700,70700,70700,0
20250313,122300,2472976650,70700,70700,70700,70700,10
20250313,122200,2472269650,70700,70700,70700,70700,8
20250313,122100,2471704050,70700,70700,70700,70700,5
20250313,122000,2471350550,70700,70700,70700,70700,12
20250313,121900,2470502150,70600,70600,70600,70600,3
20250313,121800,2470290350,70700,70500,70700,70500,763
20250313,121700,2416481050,70400,70500,70500,70300,459
20250313,121600,2384137950,70500,70400,70500,70400,649
20250313,121500,2338439450,70500,70600,70600,70500,137
20250313,121400,2328780450,70500,70600,70600,70500,31
20250313,121300,2326594850,70600,70600,70600,70600,11
20250313,121200,2325818250,70600,70600,70600,70600,4
20250313,121100,2325535850,70600,70600,70600,70600,134
20250313,121000,2316075450,70700,70800,70800,70700,3247
20250313,120900,2086511350,70800,70700,70800,70700,3
20250313,120800,2086299050,70800,70800,70800,70800,27
20250313,120700,2084387450,70800,70900,70900,70800,392
20250313,120600,2056628350,70900,70900,70900,70900,4
20250313,120500,2056344750,70900,70900,70900,70900,12
20250313,120400,2055493950,70900,70900,70900,70900,20
20250313,120300,2054075950,70900,70900,70900,70900,10
20250313,120200,2053366950,70900,71000,71000,70900,37
20250313,120100,2050743250,70900,70900,71000,70900,11
20250313,120000,2049962750,71000,71000,71000,71000,11
20250313,115900,2049181750,71000,71000,71000,71000,5
20250313,115800,2048826750,71000,71000,71000,70900,13
20250313,115700,2047904350,71000,71000,71000,71000,6
20250313,115600,2047478350,70900,70900,71000,70900,69
20250313,115500,2042580850,71000,70900,71000,70900,15
20250313,115400,2041515950,70900,70900,70900,70900,56
20250313,115300,2037545550,71000,71000,71000,71000,9
20250313,115200,2036906550,71000,71000,71000,71000,8
20250313,115100,2036338550,70900,70900,70900,70900,156
20250313,115000,2025278150,70900,70800,70900,70800,28
20250313,114900,2023293750,70900,70900,70900,70900,201
20250313,114800,2009042850,70900,70900,70900,70900,11
20250313,114700,2008262950,70900,70900,70900,70900,15
20250313,114600,2007199450,70900,70900,70900,70900,3
20250313,114500,2006986750,70900,70900,70900,70800,17
20250313,114400,2005781550,70900,70900,70900,70900,4
20250313,114300,2005497950,70900,71000,71000,70900,13
20250313,114200,2004575550,71000,71000,71000,71000,2
20250313,114100,2004433550,71000,70900,71000,70900,105
20250313,114000,1996986950,70900,70900,71000,70900,37
20250313,113900,1994361750,70900,70900,70900,70900,0
20250313,113800,1994361750,70900,71000,71000,70900,10
20250313,113700,1993651850,71000,71000,71000,71000,5
20250313,113600,1993296850,71000,70900,71000,70900,490
20250313,113500,1958548850,70900,70900,70900,70900,12
20250313,113400,1957698050,70900,70900,70900,70900,0
20250313,113300,1957698050,70900,70900,70900,70800,10
20250313,113200,1956989150,70900,70900,70900,70900,3
20250313,113100,1956776450,70900,70900,70900,70900,172
20250313,113000,1944581650,71000,71100,71100,71000,167
20250313,112900,1932712550,71200,71200,71200,71200,1
20250313,112800,1932641350,71200,71200,71200,71200,10
20250313,112700,1931929350,71200,71200,71200,71200,2
20250313,112600,1931786950,71200,71200,71200,71200,7
20250313,112500,1931288550,71200,71200,71200,71200,16
20250313,112400,1930149350,71200,71200,71200,71200,60
20250313,112300,1925877350,71200,71100,71200,71100,323
20250313,112200,1902882550,71200,71200,71200,71200,2
20250313,112100,1902740150,71200,71100,71200,71100,10
20250313,112000,1902028250,71200,71100,71200,71100,23
20250313,111900,1900391950,71100,71100,71100,71100,105
20250313,111800,1892926450,71200,71200,71200,71200,11
20250313,111700,1892143250,71100,71200,71200,71100,20
20250313,111600,1890720150,71200,71200,71200,71100,10
20250313,111500,1890008350,71100,71200,71200,71100,32
20250313,111400,1887732050,71200,71200,71200,71200,2
20250313,111300,1887589650,71200,71200,71200,71100,801
20250313,111200,1830560650,71200,71200,71200,71200,4
20250313,111100,1830275850,71200,71200,71200,71200,40
20250313,111000,1827427850,71100,71200,71200,71100,20
20250313,110900,1826004950,71200,71100,71200,71100,7
20250313,110800,1825506950,71200,71200,71200,71100,61
20250313,110700,1821168750,71200,71200,71200,71200,3
20250313,110600,1820955150,71200,71200,71200,71200,8
20250313,110500,1820385550,71200,71200,71200,71100,21
20250313,110400,1818891450,71200,71200,71200,71200,64
20250313,110300,1814334650,71100,71200,71200,71100,35
20250313,110200,1811845250,71100,71200,71200,71100,4
20250313,110100,1811560550,71200,71100,71200,71100,12
20250313,110000,1810706250,71100,71200,71200,71100,11
20250313,105900,1809923350,71200,71200,71200,71200,19
20250313,105800,1808570550,71300,71300,71300,71300,9
20250313,105700,1807928850,71200,71200,71200,71200,0
20250313,105600,1807928850,71200,71300,71300,71200,129
20250313,105500,1798742050,71300,71200,71300,71200,313
20250313,105400,1776453550,71100,71100,71200,71100,6
20250313,105300,1776026650,71200,71200,71200,71200,7
20250313,105200,1775528250,71200,71200,71200,71100,29
20250313,105100,1773463550,71200,71200,71200,71200,16
20250313,105000,1772324350,71100,71100,71100,71100,0
20250313,104900,1772324350,71100,70800,71100,70800,199
20250313,104800,1758193850,70900,70800,70900,70800,283
20250313,104700,1738129250,70800,70800,70800,70800,1
20250313,104600,1738058450,70800,70800,70800,70800,92
20250313,104500,1731544850,70800,70800,70800,70800,64
20250313,104400,1727013650,70900,70900,70900,70900,19
20250313,104300,1725666550,70900,70900,70900,70900,1
20250313,104200,1725595650,70900,71000,71000,70900,5
20250313,104100,1725241050,71000,71000,71000,71000,55
20250313,104000,1721336050,71000,71100,71100,71000,270
20250313,103900,1702143250,71200,71200,71200,71200,0
20250313,103800,1702143250,71200,71100,71200,71100,63
20250313,103700,1697657750,71100,71200,71300,71100,553
20250313,103600,1658236750,71300,71300,71300,71300,25
20250313,103500,1656454250,71300,71200,71300,71200,25
20250313,103400,1654674150,71300,71150,71300,71150,162
20250313,103300,1643139900,71100,71100,71100,71100,2
20250313,103200,1642997700,71200,71200,71250,71200,72
20250313,103100,1637871050,71200,71200,71200,71100,218
20250313,103000,1622349550,71200,71000,71200,71000,897
20250313,102900,1558620550,70900,70800,70900,70800,599
20250313,102800,1516187550,70800,70700,70800,70700,7
20250313,102700,1515692550,70900,70900,70900,70900,0
20250313,102600,1515692550,70900,70900,70900,70900,0
20250313,102500,1515692550,70900,70900,70900,70900,1
20250313,102400,1515621650,70800,70500,70900,70500,2975
20250313,102300,1305228850,70500,70500,70500,70500,0
20250313,102200,1305228850,70500,70500,70500,70500,0
20250313,102100,1305228850,70500,70500,70500,70500,2
20250313,102000,1305087850,70500,70500,70500,70500,0
20250313,101900,1305087850,70500,70500,70500,70500,78
20250313,101800,1299588850,70500,70500,70500,70500,39
20250313,101700,1296839350,70500,70500,70500,70500,5
20250313,101600,1296486850,70400,70400,70400,70400,1
20250313,101500,1296416450,70500,70500,70500,70400,1077
20250313,101400,1220493350,70500,70500,70500,70500,18
20250313,101300,1219224350,70500,70500,70500,70500,0
20250313,101200,1219224350,70500,70500,70500,70500,12
20250313,101100,1218378350,70500,70500,70500,70500,0
20250313,101000,1218378350,70500,70600,70600,70500,7
20250313,100900,1217884250,70600,70600,70600,70600,198
20250313,100800,1203905450,70700,70700,70700,70700,8
20250313,100700,1203339850,70600,70600,70600,70600,1
20250313,100600,1203269250,70700,70700,70700,70700,0
20250313,100500,1203269250,70700,70700,70700,70700,2
20250313,100400,1203127850,70600,70600,70600,70600,10
20250313,100300,1202421850,70600,70600,70600,70600,230
20250313,100200,1186183850,70600,70550,70600,70550,209
20250313,100100,1171431450,70500,70550,70550,70500,26
20250313,100000,1169598350,70600,70600,70600,70600,9
20250313,095900,1168962950,70600,70600,70600,70600,240
20250313,095800,1152018950,70700,70600,70700,70600,42
20250313,095700,1149052550,70700,70700,70700,70700,8
20250313,095600,1148486950,70700,70700,70700,70700,78
20250313,095500,1142972350,70700,70700,70700,70700,19
20250313,095400,1141629050,70700,70700,70700,70700,8
20250313,095300,1141063450,70700,70700,70700,70700,0
20250313,095200,1141063450,70700,70600,70700,70600,206
20250313,095100,1126519350,70700,70700,70700,70700,42
20250313,095000,1123549950,70700,70700,70700,70700,9
20250313,094900,1122913650,70700,70600,70700,70600,26
20250313,094800,1121076050,70600,70600,70600,70600,2
20250313,094700,1120934850,70600,70600,70600,70600,0
20250313,094600,1120934850,70600,70700,70700,70600,47
20250313,094500,1117612950,70700,70750,70750,70700,59
20250313,094400,1113440500,70750,70750,70750,70750,10
20250313,094300,1112733000,70800,70800,70800,70800,1
20250313,094200,1112662200,70700,70700,70700,70700,247
20250313,094100,1095199300,70700,70700,70700,70700,22
20250313,094000,1093643900,70600,70600,70600,70600,0
20250313,093900,1093643900,70600,70700,70700,70600,216
20250313,093800,1078373200,70800,70700,70800,70700,139
20250313,093700,1068544800,70600,70600,70600,70600,10
20250313,093600,1067838800,70600,70600,70600,70600,197
20250313,093500,1053930600,70600,70600,70600,70600,1
20250313,093400,1053860000,70600,70600,70600,70600,0
20250313,093300,1053860000,70600,70600,70600,70600,49
20250313,093200,1050400600,70600,70600,70600,70500,176
20250313,093100,1037984200,70700,70700,70800,70500,429
20250313,093000,1007697700,70600,70900,70900,70600,600
20250313,092900,965279700,70700,70800,70800,70700,69
20250313,092800,960396500,70900,70700,70900,70700,55
20250313,092700,956499600,70700,70800,70800,70700,4
20250313,092600,956216500,70900,70900,70900,70900,65
20250313,092500,951608000,70900,70700,70900,70700,531
20250313,092400,914051200,70500,70800,70800,70500,829
20250313,092300,855472900,70800,70800,70800,70800,0
20250313,092200,855472900,70800,70900,70900,70800,504
20250313,092100,819788500,70900,70500,70900,70500,1624
20250313,092000,704978200,70500,70400,70500,70300,224
20250313,091900,689223400,70400,70400,70400,70400,114
20250313,091800,681197800,70400,70400,70400,70400,225
20250313,091700,665357800,70400,70400,70400,70400,120
20250313,091600,656909800,70400,70400,70400,70400,4
20250313,091500,656628200,70300,70300,70300,70200,742
20250313,091400,604486600,70400,70400,70400,70400,235
20250313,091300,587942600,70300,70500,70500,70300,1201
20250313,091200,503286700,70600,70600,70600,70600,3
20250313,091100,503074900,70600,70700,70800,70600,93
20250313,091000,496501800,70400,70300,70700,70100,2063
20250313,090900,350968800,70000,70500,70500,70000,1080
20250313,090800,275099600,70400,70500,70500,70300,200
20250313,090700,261016300,70600,70300,70600,70300,801
20250313,090600,204614300,70100,70400,70400,70100,556
20250313,090500,165504700,70200,70400,70400,70000,180
20250313,090400,152887800,70000,70100,70400,69900,685
20250313,090300,104776600,69800,69800,70200,69800,41
20250313,090200,101902800,69800,69900,70200,69800,516
20250313,090100,65753100,69900,70000,70000,69800,125
20250313,090000,57022100,69900,69500,69900,69500,820
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184300 3598981850 70000 70000 70000 70000 4739
3 20250313 184200 3598981850 70000 70000 70000 70000 0
4 20250313 184100 3598981850 70000 70000 70000 70000 0
5 20250313 184000 3598981850 70000 70000 70000 70000 0
6 20250313 183900 3598981850 70000 70000 70000 70000 0
7 20250313 183800 3598981850 70000 70000 70000 70000 0
8 20250313 183700 3598981850 70000 70000 70000 70000 0
9 20250313 183600 3598981850 70000 70000 70000 70000 0
10 20250313 183500 3598981850 70000 70000 70000 70000 0
11 20250313 183400 3598981850 70000 70000 70000 70000 0
12 20250313 183300 3598981850 70000 70000 70000 70000 0
13 20250313 183200 3598981850 70000 70000 70000 70000 0
14 20250313 183100 3598981850 70000 70000 70000 70000 0
15 20250313 183000 3598981850 70000 70000 70000 70000 0
16 20250313 182900 3598981850 70000 70000 70000 70000 0
17 20250313 182800 3598981850 70000 70000 70000 70000 0
18 20250313 182700 3598981850 70000 70000 70000 70000 0
19 20250313 182600 3598981850 70000 70000 70000 70000 0
20 20250313 182500 3598981850 70000 70000 70000 70000 0
21 20250313 182400 3598981850 70000 70000 70000 70000 0
22 20250313 182300 3598981850 70000 70000 70000 70000 0
23 20250313 182200 3598981850 70000 70000 70000 70000 0
24 20250313 182100 3598981850 70000 70000 70000 70000 0
25 20250313 182000 3598981850 70000 70000 70000 70000 0
26 20250313 181900 3598981850 70000 70000 70000 70000 0
27 20250313 181800 3598981850 70000 70000 70000 70000 0
28 20250313 181700 3598981850 70000 70000 70000 70000 0
29 20250313 181600 3598981850 70000 70000 70000 70000 0
30 20250313 181500 3598981850 70000 70000 70000 70000 0
31 20250313 181400 3598981850 70000 70000 70000 70000 0
32 20250313 181300 3598981850 70000 70000 70000 70000 4739
33 20250313 181200 3598981850 70000 70000 70000 70000 0
34 20250313 181100 3598981850 70000 70000 70000 70000 0
35 20250313 181000 3598981850 70000 70000 70000 70000 0
36 20250313 180900 3598981850 70000 70000 70000 70000 0
37 20250313 180800 3598981850 70000 70000 70000 70000 0
38 20250313 180700 3598981850 70000 70000 70000 70000 0
39 20250313 180600 3598981850 70000 70000 70000 70000 0
40 20250313 180500 3598981850 70000 70000 70000 70000 0
41 20250313 180400 3598981850 70000 70000 70000 70000 0
42 20250313 180300 3598981850 70000 70000 70000 70000 0
43 20250313 180200 3598981850 70000 70000 70000 70000 0
44 20250313 180100 3598981850 70000 70000 70000 70000 0
45 20250313 180000 3598981850 70000 70000 70000 70000 0
46 20250313 175900 3598981850 70000 70000 70000 70000 0
47 20250313 175800 3598981850 70000 70000 70000 70000 0
48 20250313 175700 3598981850 70000 70000 70000 70000 0
49 20250313 175600 3598981850 70000 70000 70000 70000 0
50 20250313 175500 3598981850 70000 70000 70000 70000 0
51 20250313 175400 3598981850 70000 70000 70000 70000 0
52 20250313 175300 3598981850 70000 70000 70000 70000 0
53 20250313 175200 3598981850 70000 70000 70000 70000 0
54 20250313 175100 3598981850 70000 70000 70000 70000 0
55 20250313 175000 3598981850 70000 70000 70000 70000 0
56 20250313 174900 3598981850 70000 70000 70000 70000 0
57 20250313 174800 3598981850 70000 70000 70000 70000 0
58 20250313 174700 3598981850 70000 70000 70000 70000 0
59 20250313 174600 3598981850 70000 70000 70000 70000 0
60 20250313 174500 3598981850 70000 70000 70000 70000 0
61 20250313 174400 3598981850 70000 70000 70000 70000 0
62 20250313 174300 3598981850 70000 70000 70000 70000 4739
63 20250313 174200 3598981850 70000 70000 70000 70000 0
64 20250313 174100 3598981850 70000 70000 70000 70000 0
65 20250313 174000 3598981850 70000 70000 70000 70000 0
66 20250313 173900 3598981850 70000 70000 70000 70000 0
67 20250313 173800 3598981850 70000 70000 70000 70000 0
68 20250313 173700 3598981850 70000 70000 70000 70000 0
69 20250313 173600 3598981850 70000 70000 70000 70000 0
70 20250313 173500 3598981850 70000 70000 70000 70000 0
71 20250313 173400 3598981850 70000 70000 70000 70000 0
72 20250313 173300 3598981850 70000 70000 70000 70000 0
73 20250313 173200 3598981850 70000 70000 70000 70000 0
74 20250313 173100 3598981850 70000 70000 70000 70000 0
75 20250313 173000 3598981850 70000 70000 70000 70000 0
76 20250313 172900 3598981850 70000 70000 70000 70000 0
77 20250313 172800 3598981850 70000 70000 70000 70000 0
78 20250313 172700 3598981850 70000 70000 70000 70000 0
79 20250313 172600 3598981850 70000 70000 70000 70000 0
80 20250313 172500 3598981850 70000 70000 70000 70000 0
81 20250313 172400 3598981850 70000 70000 70000 70000 0
82 20250313 172300 3598981850 70000 70000 70000 70000 0
83 20250313 172200 3598981850 70000 70000 70000 70000 0
84 20250313 172100 3598981850 70000 70000 70000 70000 0
85 20250313 172000 3598981850 70000 70000 70000 70000 0
86 20250313 171900 3598981850 70000 70000 70000 70000 0
87 20250313 171800 3598981850 70000 70000 70000 70000 0
88 20250313 171700 3598981850 70000 70000 70000 70000 0
89 20250313 171600 3598981850 70000 70000 70000 70000 0
90 20250313 171500 3598981850 70000 70000 70000 70000 0
91 20250313 171400 3598981850 70000 70000 70000 70000 0
92 20250313 171300 3598981850 70000 70000 70000 70000 4739
93 20250313 171200 3598981850 70000 70000 70000 70000 0
94 20250313 171100 3598981850 70000 70000 70000 70000 0
95 20250313 171000 3598981850 70000 70000 70000 70000 0
96 20250313 170900 3598981850 70000 70000 70000 70000 0
97 20250313 170800 3598981850 70000 70000 70000 70000 0
98 20250313 170700 3598981850 70000 70000 70000 70000 0
99 20250313 170600 3598981850 70000 70000 70000 70000 0
100 20250313 170500 3598981850 70000 70000 70000 70000 0
101 20250313 170400 3598981850 70000 70000 70000 70000 0
102 20250313 170300 3598981850 70000 70000 70000 70000 0
103 20250313 170200 3598981850 70000 70000 70000 70000 0
104 20250313 170100 3598981850 70000 70000 70000 70000 0
105 20250313 170000 3598981850 70000 70000 70000 70000 0
106 20250313 165900 3598981850 70000 70000 70000 70000 0
107 20250313 165800 3598981850 70000 70000 70000 70000 0
108 20250313 165700 3598981850 70000 70000 70000 70000 0
109 20250313 165600 3598981850 70000 70000 70000 70000 0
110 20250313 165500 3598981850 70000 70000 70000 70000 0
111 20250313 165400 3598981850 70000 70000 70000 70000 0
112 20250313 165300 3598981850 70000 70000 70000 70000 0
113 20250313 165200 3598981850 70000 70000 70000 70000 0
114 20250313 165100 3598981850 70000 70000 70000 70000 0
115 20250313 165000 3598981850 70000 70000 70000 70000 0
116 20250313 164900 3598981850 70000 70000 70000 70000 0
117 20250313 164800 3598981850 70000 70000 70000 70000 0
118 20250313 164700 3598981850 70000 70000 70000 70000 0
119 20250313 164600 3598981850 70000 70000 70000 70000 0
120 20250313 164500 3598981850 70000 70000 70000 70000 0
121 20250313 164400 3598981850 70000 70000 70000 70000 0
122 20250313 164300 3598981850 70000 70000 70000 70000 4739
123 20250313 164200 3598981850 70000 70000 70000 70000 0
124 20250313 164100 3598981850 70000 70000 70000 70000 0
125 20250313 164000 3598981850 70000 70000 70000 70000 0
126 20250313 163900 3598981850 70000 70000 70000 70000 0
127 20250313 163800 3598981850 70000 70000 70000 70000 0
128 20250313 163700 3598981850 70000 70000 70000 70000 0
129 20250313 163600 3598981850 70000 70000 70000 70000 0
130 20250313 163500 3598981850 70000 70000 70000 70000 0
131 20250313 163400 3598981850 70000 70000 70000 70000 0
132 20250313 163300 3598981850 70000 70000 70000 70000 0
133 20250313 163200 3598981850 70000 70000 70000 70000 0
134 20250313 163100 3598981850 70000 70000 70000 70000 0
135 20250313 163000 3598981850 70000 70000 70000 70000 0
136 20250313 162900 3598981850 70000 70000 70000 70000 0
137 20250313 162800 3598981850 70000 70000 70000 70000 0
138 20250313 162700 3598981850 70000 70000 70000 70000 0
139 20250313 162600 3598981850 70000 70000 70000 70000 0
140 20250313 162500 3598981850 70000 70000 70000 70000 0
141 20250313 162400 3598981850 70000 70000 70000 70000 0
142 20250313 162300 3598981850 70000 70000 70000 70000 0
143 20250313 162200 3598981850 70000 70000 70000 70000 0
144 20250313 162100 3598981850 70000 70000 70000 70000 0
145 20250313 162000 3598981850 70000 70000 70000 70000 0
146 20250313 161900 3598981850 70000 70000 70000 70000 0
147 20250313 161800 3598981850 70000 70000 70000 70000 0
148 20250313 161700 3598981850 70000 70000 70000 70000 0
149 20250313 161600 3598981850 70000 70000 70000 70000 0
150 20250313 161500 3598981850 70000 70000 70000 70000 0
151 20250313 161400 3598981850 70000 70000 70000 70000 0
152 20250313 161300 3598981850 70000 70000 70000 70000 4739
153 20250313 161200 3598981850 70000 70000 70000 70000 0
154 20250313 161100 3598981850 70000 70000 70000 70000 0
155 20250313 161000 3598981850 70000 70000 70000 70000 0
156 20250313 160900 3598981850 70000 70000 70000 70000 0
157 20250313 160800 3598981850 70000 70000 70000 70000 0
158 20250313 160700 3598981850 70000 70000 70000 70000 0
159 20250313 160600 3598981850 70000 70000 70000 70000 0
160 20250313 160500 3598981850 70000 70000 70000 70000 0
161 20250313 160400 3598981850 70000 70000 70000 70000 0
162 20250313 160300 3598981850 70000 70000 70000 70000 0
163 20250313 160200 3598981850 70000 70000 70000 70000 0
164 20250313 160100 3598981850 70000 70000 70000 70000 0
165 20250313 160000 3598981850 70000 70000 70000 70000 0
166 20250313 155900 3598981850 70000 70000 70000 70000 0
167 20250313 155800 3598981850 70000 70000 70000 70000 0
168 20250313 155700 3598981850 70000 70000 70000 70000 0
169 20250313 155600 3598981850 70000 70000 70000 70000 0
170 20250313 155500 3598981850 70000 70000 70000 70000 0
171 20250313 155400 3598981850 70000 70000 70000 70000 0
172 20250313 155300 3598981850 70000 70000 70000 70000 0
173 20250313 155200 3598981850 70000 70000 70000 70000 0
174 20250313 155100 3598981850 70000 70000 70000 70000 0
175 20250313 155000 3598981850 70000 70000 70000 70000 0
176 20250313 154900 3598981850 70000 70000 70000 70000 0
177 20250313 154800 3598981850 70000 70000 70000 70000 0
178 20250313 154700 3598981850 70000 70000 70000 70000 0
179 20250313 154600 3598981850 70000 70000 70000 70000 0
180 20250313 154500 3598981850 70000 70000 70000 70000 0
181 20250313 154400 3598981850 70000 70000 70000 70000 0
182 20250313 154300 3598981850 70000 70000 70000 70000 4739
183 20250313 154200 3598981850 70000 70000 70000 70000 0
184 20250313 154100 3598981850 70000 70000 70000 70000 0
185 20250313 154000 3598981850 70000 70000 70000 70000 0
186 20250313 153900 3598981850 70000 70000 70000 70000 0
187 20250313 153800 3598981850 70000 70000 70000 70000 0
188 20250313 153700 3598981850 70000 70000 70000 70000 0
189 20250313 153600 3598981850 70000 70000 70000 70000 0
190 20250313 153500 3598981850 70000 70000 70000 70000 0
191 20250313 153400 3598981850 70000 70000 70000 70000 0
192 20250313 153300 3598981850 70000 70000 70000 70000 0
193 20250313 153200 3598981850 70000 70000 70000 70000 0
194 20250313 153100 3598981850 70000 70000 70000 70000 0
195 20250313 153000 3598981850 70000 70000 70000 70000 4739
196 20250313 152900 3267251850 70100 70100 70100 70100 0
197 20250313 152800 3267251850 70100 70100 70100 70100 0
198 20250313 152700 3267251850 70100 70100 70100 70100 0
199 20250313 152600 3267251850 70100 70100 70100 70100 0
200 20250313 152500 3267251850 70100 70100 70100 70100 0
201 20250313 152400 3267251850 70100 70100 70100 70100 0
202 20250313 152300 3267251850 70100 70100 70100 70100 0
203 20250313 152200 3267251850 70100 70100 70100 70100 0
204 20250313 152100 3267251850 70100 70100 70100 70100 0
205 20250313 152000 3267251850 70100 70100 70100 70100 0
206 20250313 151900 3267251850 70100 70000 70400 70000 437
207 20250313 151800 3236629550 70000 70000 70000 70000 528
208 20250313 151700 3199669550 70000 69900 70000 69900 261
209 20250313 151600 3181422450 70000 70000 70000 70000 90
210 20250313 151500 3175122450 70000 70000 70000 70000 10
211 20250313 151400 3174422450 70000 70000 70000 69900 91
212 20250313 151300 3168054550 69900 70000 70000 69900 21
213 20250313 151200 3166585400 70000 70000 70000 69950 15
214 20250313 151100 3165535450 70000 70000 70000 70000 23
215 20250313 151000 3163925450 69900 69900 69900 69900 1
216 20250313 150900 3163855550 70000 70000 70000 70000 84
217 20250313 150800 3157975550 70000 70000 70000 70000 12
218 20250313 150700 3157135550 70100 70100 70100 70000 871
219 20250313 150600 3096163650 70100 70100 70100 70000 415
220 20250313 150500 3067077150 70100 70100 70100 70100 271
221 20250313 150400 3048080050 70100 70000 70100 70000 35
222 20250313 150300 3045627750 70100 70050 70100 70050 11
223 20250313 150200 3044856950 70000 70050 70050 70000 21
224 20250313 150100 3043386000 70100 70100 70100 70100 20
225 20250313 150000 3041984000 70000 70100 70100 70000 8
226 20250313 145900 3041423400 70100 70100 70100 70100 16
227 20250313 145800 3040301800 70100 70100 70100 70000 262
228 20250313 145700 3021945600 70100 70100 70100 70100 3
229 20250313 145600 3021735300 70100 70100 70100 70100 8
230 20250313 145500 3021174500 70100 70100 70100 70100 23
231 20250313 145400 3019562200 70100 70000 70100 70000 211
232 20250313 145300 3004791100 70100 70100 70100 70100 36
233 20250313 145200 3002267500 70100 70100 70100 70100 9
234 20250313 145100 3001636600 70100 70000 70100 70000 60
235 20250313 145000 2997435600 70100 70100 70100 70100 1
236 20250313 144900 2997365500 70100 70100 70100 70100 12
237 20250313 144800 2996524300 70100 70100 70100 70100 14
238 20250313 144700 2995542900 70100 70100 70100 70100 8
239 20250313 144600 2994982100 70100 70200 70200 70000 301
240 20250313 144500 2973882400 70100 70200 70200 70100 474
241 20250313 144400 2940653500 70200 70200 70200 70100 61
242 20250313 144300 2936373700 70200 70200 70200 70200 4
243 20250313 144200 2936092900 70200 70200 70200 70200 29
244 20250313 144100 2934057100 70200 70200 70200 70200 11
245 20250313 144000 2933284900 70200 70200 70200 70200 0
246 20250313 143900 2933284900 70200 70200 70200 70200 20
247 20250313 143800 2931880900 70200 70200 70200 70200 5
248 20250313 143700 2931529900 70200 70200 70200 70100 23
249 20250313 143600 2929915500 70200 70200 70200 70200 27
250 20250313 143500 2928020100 70100 70200 70200 70100 12
251 20250313 143400 2927177800 70200 70200 70200 70200 20
252 20250313 143300 2925773800 70200 70200 70200 70200 72
253 20250313 143200 2920719400 70200 70200 70200 70200 21
254 20250313 143100 2919245200 70200 70200 70200 70200 41
255 20250313 143000 2916367000 70200 70200 70200 70200 0
256 20250313 142900 2916367000 70200 70200 70200 70200 21
257 20250313 142800 2914892800 70200 70200 70200 70200 8
258 20250313 142700 2914331200 70200 70200 70200 70100 36
259 20250313 142600 2911806000 70200 70200 70200 70200 10
260 20250313 142500 2911104000 70100 70100 70100 70100 1
261 20250313 142400 2911033900 70200 70200 70200 70200 12
262 20250313 142300 2910191500 70200 70200 70200 70200 9
263 20250313 142200 2909559700 70200 70200 70200 70200 307
264 20250313 142100 2888008300 70300 70300 70300 70300 9
265 20250313 142000 2887375600 70300 70300 70300 70300 0
266 20250313 141900 2887375600 70300 70300 70300 70300 13
267 20250313 141800 2886461700 70300 70300 70300 70300 7
268 20250313 141700 2885969600 70300 70300 70300 70300 38
269 20250313 141600 2883298200 70300 70400 70400 70300 152
270 20250313 141500 2872612200 70400 70400 70400 70400 1
271 20250313 141400 2872541800 70400 70400 70400 70400 31
272 20250313 141300 2870359400 70400 70400 70400 70300 35
273 20250313 141200 2867896600 70400 70400 70400 70400 5
274 20250313 141100 2867544600 70400 70400 70400 70300 23
275 20250313 141000 2865926300 70300 70400 70400 70300 29
276 20250313 140900 2863885900 70400 70300 70400 70300 144
277 20250313 140800 2853760600 70400 70400 70400 70400 5
278 20250313 140700 2853408600 70400 70400 70400 70300 36
279 20250313 140600 2850874300 70400 70400 70400 70300 258
280 20250313 140500 2832732700 70400 70400 70400 70300 20
281 20250313 140400 2831324800 70400 70400 70400 70400 15
282 20250313 140300 2830268800 70300 70400 70400 70300 4
283 20250313 140200 2829987300 70400 70400 70400 70400 26
284 20250313 140100 2828156900 70400 70400 70400 70300 15
285 20250313 140000 2827101000 70400 70400 70400 70300 25
286 20250313 135900 2825341100 70300 70400 70400 70300 13
287 20250313 135800 2824426000 70400 70400 70400 70400 142
288 20250313 135700 2814429200 70300 70300 70400 70300 681
289 20250313 135600 2766553900 70300 70300 70300 70300 12
290 20250313 135500 2765710300 70300 70300 70300 70300 27
291 20250313 135400 2763812200 70300 70300 70300 70300 13
292 20250313 135300 2762898300 70300 70300 70300 70300 17
293 20250313 135200 2761703200 70300 70300 70300 70300 5
294 20250313 135100 2761351700 70300 70300 70300 70300 8
295 20250313 135000 2760789300 70300 70200 70300 70200 6
296 20250313 134900 2760367700 70300 70300 70300 70300 12
297 20250313 134800 2759524100 70300 70200 70300 70200 18
298 20250313 134700 2758259900 70300 70200 70300 70200 130
299 20250313 134600 2749132800 70200 70200 70200 70200 74
300 20250313 134500 2743938000 70200 70200 70200 70200 5
301 20250313 134400 2743587000 70200 70200 70200 70200 44
302 20250313 134300 2740498200 70200 70200 70200 70200 3
303 20250313 134200 2740287600 70200 70200 70200 70200 4
304 20250313 134100 2740006800 70200 70200 70200 70200 20
305 20250313 134000 2738602800 70200 70200 70200 70100 32
306 20250313 133900 2736356600 70200 70200 70200 70200 48
307 20250313 133800 2732987000 70200 70200 70200 70200 22
308 20250313 133700 2731442600 70200 70200 70200 70200 141
309 20250313 133600 2721544400 70200 70200 70200 70200 36
310 20250313 133500 2719017200 70200 70200 70200 70200 6
311 20250313 133400 2718596000 70200 70200 70200 70200 26
312 20250313 133300 2716770800 70200 70200 70200 70200 52
313 20250313 133200 2713120400 70200 70300 70300 70200 97
314 20250313 133100 2706310400 70300 70300 70300 70300 8
315 20250313 133000 2705748000 70300 70300 70300 70200 25
316 20250313 132900 2703991700 70300 70300 70300 70300 35
317 20250313 132800 2701531200 70300 70300 70300 70200 44
318 20250313 132700 2698440400 70300 70300 70300 70300 5
319 20250313 132600 2698088900 70200 70300 70300 70200 18
320 20250313 132500 2696824700 70200 70200 70300 70200 29
321 20250313 132400 2694788400 70300 70200 70300 70100 59
322 20250313 132300 2690646800 70300 70200 70300 70200 19
323 20250313 132200 2689312300 70300 70300 70300 70300 5
324 20250313 132100 2688960800 70300 70300 70300 70200 20
325 20250313 132000 2687556000 70200 70300 70300 70200 15
326 20250313 131900 2686501700 70200 70200 70300 70200 36
327 20250313 131800 2683974000 70200 70300 70300 70200 21
328 20250313 131700 2682498900 70200 70100 70300 70100 534
329 20250313 131600 2645014100 70200 70200 70200 70200 56
330 20250313 131500 2641082900 70200 70200 70200 70200 10
331 20250313 131400 2640380900 70100 70200 70200 70100 6
332 20250313 131300 2639959800 70200 70200 70200 70200 32
333 20250313 131200 2637713400 70200 70200 70200 70200 24
334 20250313 131100 2636028600 70200 70200 70200 70200 9
335 20250313 131000 2635396800 70200 70200 70200 70200 8
336 20250313 130900 2634835200 70200 70200 70200 70200 22
337 20250313 130800 2633290800 70200 70200 70200 70200 9
338 20250313 130700 2632659000 70200 70200 70200 70200 5
339 20250313 130600 2632308000 70200 70200 70200 70200 6
340 20250313 130500 2631886800 70100 70200 70200 70100 62
341 20250313 130400 2627539600 70200 70200 70200 70200 16
342 20250313 130300 2626416400 70200 70100 70200 70100 53
343 20250313 130200 2622700100 70100 70100 70100 70100 26
344 20250313 130100 2620877500 70200 70100 70200 70100 55
345 20250313 130000 2617021600 70200 70200 70200 70200 8
346 20250313 125900 2616460000 70200 70200 70200 70200 5
347 20250313 125800 2616109000 70200 70200 70200 70100 399
348 20250313 125700 2588135700 70200 70200 70200 70200 8
349 20250313 125600 2587574100 70200 70200 70200 70200 18
350 20250313 125500 2586310500 70200 70300 70300 70200 54
351 20250313 125400 2582518500 70200 70300 70300 70200 383
352 20250313 125300 2555631500 70300 70300 70300 70300 4
353 20250313 125200 2555350300 70300 70300 70300 70300 5
354 20250313 125100 2554998800 70300 70300 70300 70200 15
355 20250313 125000 2553944800 70200 70250 70300 70200 8
356 20250313 124900 2553382550 70300 70300 70300 70300 4
357 20250313 124800 2553101350 70300 70400 70400 70200 134
358 20250313 124700 2543681350 70400 70400 70400 70400 15
359 20250313 124600 2542625350 70400 70400 70400 70400 5
360 20250313 124500 2542273350 70400 70300 70400 70300 51
361 20250313 124400 2538687350 70300 70300 70300 70300 94
362 20250313 124300 2532079150 70400 70300 70400 70300 52
363 20250313 124200 2528422350 70300 70400 70400 70300 10
364 20250313 124100 2527718850 70400 70400 70400 70400 10
365 20250313 124000 2527014850 70400 70400 70400 70400 23
366 20250313 123900 2525395650 70400 70400 70400 70400 6
367 20250313 123800 2524973250 70400 70400 70500 70400 51
368 20250313 123700 2521380550 70400 70500 70500 70300 113
369 20250313 123600 2513425850 70500 70600 70600 70500 107
370 20250313 123500 2505879350 70600 70600 70600 70600 15
371 20250313 123400 2504820350 70500 70600 70600 70500 274
372 20250313 123300 2485486450 70700 70700 70700 70700 10
373 20250313 123200 2484779450 70700 70600 70700 70600 6
374 20250313 123100 2484355450 70600 70700 70700 70600 20
375 20250313 123000 2482942850 70700 70700 70700 70700 20
376 20250313 122900 2481528850 70700 70700 70700 70600 72
377 20250313 122800 2476439650 70700 70700 70700 70700 12
378 20250313 122700 2475591250 70700 70700 70700 70700 7
379 20250313 122600 2475096350 70600 70600 70700 70600 17
380 20250313 122500 2473895750 70700 70700 70700 70700 13
381 20250313 122400 2472976650 70700 70700 70700 70700 0
382 20250313 122300 2472976650 70700 70700 70700 70700 10
383 20250313 122200 2472269650 70700 70700 70700 70700 8
384 20250313 122100 2471704050 70700 70700 70700 70700 5
385 20250313 122000 2471350550 70700 70700 70700 70700 12
386 20250313 121900 2470502150 70600 70600 70600 70600 3
387 20250313 121800 2470290350 70700 70500 70700 70500 763
388 20250313 121700 2416481050 70400 70500 70500 70300 459
389 20250313 121600 2384137950 70500 70400 70500 70400 649
390 20250313 121500 2338439450 70500 70600 70600 70500 137
391 20250313 121400 2328780450 70500 70600 70600 70500 31
392 20250313 121300 2326594850 70600 70600 70600 70600 11
393 20250313 121200 2325818250 70600 70600 70600 70600 4
394 20250313 121100 2325535850 70600 70600 70600 70600 134
395 20250313 121000 2316075450 70700 70800 70800 70700 3247
396 20250313 120900 2086511350 70800 70700 70800 70700 3
397 20250313 120800 2086299050 70800 70800 70800 70800 27
398 20250313 120700 2084387450 70800 70900 70900 70800 392
399 20250313 120600 2056628350 70900 70900 70900 70900 4
400 20250313 120500 2056344750 70900 70900 70900 70900 12
401 20250313 120400 2055493950 70900 70900 70900 70900 20
402 20250313 120300 2054075950 70900 70900 70900 70900 10
403 20250313 120200 2053366950 70900 71000 71000 70900 37
404 20250313 120100 2050743250 70900 70900 71000 70900 11
405 20250313 120000 2049962750 71000 71000 71000 71000 11
406 20250313 115900 2049181750 71000 71000 71000 71000 5
407 20250313 115800 2048826750 71000 71000 71000 70900 13
408 20250313 115700 2047904350 71000 71000 71000 71000 6
409 20250313 115600 2047478350 70900 70900 71000 70900 69
410 20250313 115500 2042580850 71000 70900 71000 70900 15
411 20250313 115400 2041515950 70900 70900 70900 70900 56
412 20250313 115300 2037545550 71000 71000 71000 71000 9
413 20250313 115200 2036906550 71000 71000 71000 71000 8
414 20250313 115100 2036338550 70900 70900 70900 70900 156
415 20250313 115000 2025278150 70900 70800 70900 70800 28
416 20250313 114900 2023293750 70900 70900 70900 70900 201
417 20250313 114800 2009042850 70900 70900 70900 70900 11
418 20250313 114700 2008262950 70900 70900 70900 70900 15
419 20250313 114600 2007199450 70900 70900 70900 70900 3
420 20250313 114500 2006986750 70900 70900 70900 70800 17
421 20250313 114400 2005781550 70900 70900 70900 70900 4
422 20250313 114300 2005497950 70900 71000 71000 70900 13
423 20250313 114200 2004575550 71000 71000 71000 71000 2
424 20250313 114100 2004433550 71000 70900 71000 70900 105
425 20250313 114000 1996986950 70900 70900 71000 70900 37
426 20250313 113900 1994361750 70900 70900 70900 70900 0
427 20250313 113800 1994361750 70900 71000 71000 70900 10
428 20250313 113700 1993651850 71000 71000 71000 71000 5
429 20250313 113600 1993296850 71000 70900 71000 70900 490
430 20250313 113500 1958548850 70900 70900 70900 70900 12
431 20250313 113400 1957698050 70900 70900 70900 70900 0
432 20250313 113300 1957698050 70900 70900 70900 70800 10
433 20250313 113200 1956989150 70900 70900 70900 70900 3
434 20250313 113100 1956776450 70900 70900 70900 70900 172
435 20250313 113000 1944581650 71000 71100 71100 71000 167
436 20250313 112900 1932712550 71200 71200 71200 71200 1
437 20250313 112800 1932641350 71200 71200 71200 71200 10
438 20250313 112700 1931929350 71200 71200 71200 71200 2
439 20250313 112600 1931786950 71200 71200 71200 71200 7
440 20250313 112500 1931288550 71200 71200 71200 71200 16
441 20250313 112400 1930149350 71200 71200 71200 71200 60
442 20250313 112300 1925877350 71200 71100 71200 71100 323
443 20250313 112200 1902882550 71200 71200 71200 71200 2
444 20250313 112100 1902740150 71200 71100 71200 71100 10
445 20250313 112000 1902028250 71200 71100 71200 71100 23
446 20250313 111900 1900391950 71100 71100 71100 71100 105
447 20250313 111800 1892926450 71200 71200 71200 71200 11
448 20250313 111700 1892143250 71100 71200 71200 71100 20
449 20250313 111600 1890720150 71200 71200 71200 71100 10
450 20250313 111500 1890008350 71100 71200 71200 71100 32
451 20250313 111400 1887732050 71200 71200 71200 71200 2
452 20250313 111300 1887589650 71200 71200 71200 71100 801
453 20250313 111200 1830560650 71200 71200 71200 71200 4
454 20250313 111100 1830275850 71200 71200 71200 71200 40
455 20250313 111000 1827427850 71100 71200 71200 71100 20
456 20250313 110900 1826004950 71200 71100 71200 71100 7
457 20250313 110800 1825506950 71200 71200 71200 71100 61
458 20250313 110700 1821168750 71200 71200 71200 71200 3
459 20250313 110600 1820955150 71200 71200 71200 71200 8
460 20250313 110500 1820385550 71200 71200 71200 71100 21
461 20250313 110400 1818891450 71200 71200 71200 71200 64
462 20250313 110300 1814334650 71100 71200 71200 71100 35
463 20250313 110200 1811845250 71100 71200 71200 71100 4
464 20250313 110100 1811560550 71200 71100 71200 71100 12
465 20250313 110000 1810706250 71100 71200 71200 71100 11
466 20250313 105900 1809923350 71200 71200 71200 71200 19
467 20250313 105800 1808570550 71300 71300 71300 71300 9
468 20250313 105700 1807928850 71200 71200 71200 71200 0
469 20250313 105600 1807928850 71200 71300 71300 71200 129
470 20250313 105500 1798742050 71300 71200 71300 71200 313
471 20250313 105400 1776453550 71100 71100 71200 71100 6
472 20250313 105300 1776026650 71200 71200 71200 71200 7
473 20250313 105200 1775528250 71200 71200 71200 71100 29
474 20250313 105100 1773463550 71200 71200 71200 71200 16
475 20250313 105000 1772324350 71100 71100 71100 71100 0
476 20250313 104900 1772324350 71100 70800 71100 70800 199
477 20250313 104800 1758193850 70900 70800 70900 70800 283
478 20250313 104700 1738129250 70800 70800 70800 70800 1
479 20250313 104600 1738058450 70800 70800 70800 70800 92
480 20250313 104500 1731544850 70800 70800 70800 70800 64
481 20250313 104400 1727013650 70900 70900 70900 70900 19
482 20250313 104300 1725666550 70900 70900 70900 70900 1
483 20250313 104200 1725595650 70900 71000 71000 70900 5
484 20250313 104100 1725241050 71000 71000 71000 71000 55
485 20250313 104000 1721336050 71000 71100 71100 71000 270
486 20250313 103900 1702143250 71200 71200 71200 71200 0
487 20250313 103800 1702143250 71200 71100 71200 71100 63
488 20250313 103700 1697657750 71100 71200 71300 71100 553
489 20250313 103600 1658236750 71300 71300 71300 71300 25
490 20250313 103500 1656454250 71300 71200 71300 71200 25
491 20250313 103400 1654674150 71300 71150 71300 71150 162
492 20250313 103300 1643139900 71100 71100 71100 71100 2
493 20250313 103200 1642997700 71200 71200 71250 71200 72
494 20250313 103100 1637871050 71200 71200 71200 71100 218
495 20250313 103000 1622349550 71200 71000 71200 71000 897
496 20250313 102900 1558620550 70900 70800 70900 70800 599
497 20250313 102800 1516187550 70800 70700 70800 70700 7
498 20250313 102700 1515692550 70900 70900 70900 70900 0
499 20250313 102600 1515692550 70900 70900 70900 70900 0
500 20250313 102500 1515692550 70900 70900 70900 70900 1
501 20250313 102400 1515621650 70800 70500 70900 70500 2975
502 20250313 102300 1305228850 70500 70500 70500 70500 0
503 20250313 102200 1305228850 70500 70500 70500 70500 0
504 20250313 102100 1305228850 70500 70500 70500 70500 2
505 20250313 102000 1305087850 70500 70500 70500 70500 0
506 20250313 101900 1305087850 70500 70500 70500 70500 78
507 20250313 101800 1299588850 70500 70500 70500 70500 39
508 20250313 101700 1296839350 70500 70500 70500 70500 5
509 20250313 101600 1296486850 70400 70400 70400 70400 1
510 20250313 101500 1296416450 70500 70500 70500 70400 1077
511 20250313 101400 1220493350 70500 70500 70500 70500 18
512 20250313 101300 1219224350 70500 70500 70500 70500 0
513 20250313 101200 1219224350 70500 70500 70500 70500 12
514 20250313 101100 1218378350 70500 70500 70500 70500 0
515 20250313 101000 1218378350 70500 70600 70600 70500 7
516 20250313 100900 1217884250 70600 70600 70600 70600 198
517 20250313 100800 1203905450 70700 70700 70700 70700 8
518 20250313 100700 1203339850 70600 70600 70600 70600 1
519 20250313 100600 1203269250 70700 70700 70700 70700 0
520 20250313 100500 1203269250 70700 70700 70700 70700 2
521 20250313 100400 1203127850 70600 70600 70600 70600 10
522 20250313 100300 1202421850 70600 70600 70600 70600 230
523 20250313 100200 1186183850 70600 70550 70600 70550 209
524 20250313 100100 1171431450 70500 70550 70550 70500 26
525 20250313 100000 1169598350 70600 70600 70600 70600 9
526 20250313 095900 1168962950 70600 70600 70600 70600 240
527 20250313 095800 1152018950 70700 70600 70700 70600 42
528 20250313 095700 1149052550 70700 70700 70700 70700 8
529 20250313 095600 1148486950 70700 70700 70700 70700 78
530 20250313 095500 1142972350 70700 70700 70700 70700 19
531 20250313 095400 1141629050 70700 70700 70700 70700 8
532 20250313 095300 1141063450 70700 70700 70700 70700 0
533 20250313 095200 1141063450 70700 70600 70700 70600 206
534 20250313 095100 1126519350 70700 70700 70700 70700 42
535 20250313 095000 1123549950 70700 70700 70700 70700 9
536 20250313 094900 1122913650 70700 70600 70700 70600 26
537 20250313 094800 1121076050 70600 70600 70600 70600 2
538 20250313 094700 1120934850 70600 70600 70600 70600 0
539 20250313 094600 1120934850 70600 70700 70700 70600 47
540 20250313 094500 1117612950 70700 70750 70750 70700 59
541 20250313 094400 1113440500 70750 70750 70750 70750 10
542 20250313 094300 1112733000 70800 70800 70800 70800 1
543 20250313 094200 1112662200 70700 70700 70700 70700 247
544 20250313 094100 1095199300 70700 70700 70700 70700 22
545 20250313 094000 1093643900 70600 70600 70600 70600 0
546 20250313 093900 1093643900 70600 70700 70700 70600 216
547 20250313 093800 1078373200 70800 70700 70800 70700 139
548 20250313 093700 1068544800 70600 70600 70600 70600 10
549 20250313 093600 1067838800 70600 70600 70600 70600 197
550 20250313 093500 1053930600 70600 70600 70600 70600 1
551 20250313 093400 1053860000 70600 70600 70600 70600 0
552 20250313 093300 1053860000 70600 70600 70600 70600 49
553 20250313 093200 1050400600 70600 70600 70600 70500 176
554 20250313 093100 1037984200 70700 70700 70800 70500 429
555 20250313 093000 1007697700 70600 70900 70900 70600 600
556 20250313 092900 965279700 70700 70800 70800 70700 69
557 20250313 092800 960396500 70900 70700 70900 70700 55
558 20250313 092700 956499600 70700 70800 70800 70700 4
559 20250313 092600 956216500 70900 70900 70900 70900 65
560 20250313 092500 951608000 70900 70700 70900 70700 531
561 20250313 092400 914051200 70500 70800 70800 70500 829
562 20250313 092300 855472900 70800 70800 70800 70800 0
563 20250313 092200 855472900 70800 70900 70900 70800 504
564 20250313 092100 819788500 70900 70500 70900 70500 1624
565 20250313 092000 704978200 70500 70400 70500 70300 224
566 20250313 091900 689223400 70400 70400 70400 70400 114
567 20250313 091800 681197800 70400 70400 70400 70400 225
568 20250313 091700 665357800 70400 70400 70400 70400 120
569 20250313 091600 656909800 70400 70400 70400 70400 4
570 20250313 091500 656628200 70300 70300 70300 70200 742
571 20250313 091400 604486600 70400 70400 70400 70400 235
572 20250313 091300 587942600 70300 70500 70500 70300 1201
573 20250313 091200 503286700 70600 70600 70600 70600 3
574 20250313 091100 503074900 70600 70700 70800 70600 93
575 20250313 091000 496501800 70400 70300 70700 70100 2063
576 20250313 090900 350968800 70000 70500 70500 70000 1080
577 20250313 090800 275099600 70400 70500 70500 70300 200
578 20250313 090700 261016300 70600 70300 70600 70300 801
579 20250313 090600 204614300 70100 70400 70400 70100 556
580 20250313 090500 165504700 70200 70400 70400 70000 180
581 20250313 090400 152887800 70000 70100 70400 69900 685
582 20250313 090300 104776600 69800 69800 70200 69800 41
583 20250313 090200 101902800 69800 69900 70200 69800 516
584 20250313 090100 65753100 69900 70000 70000 69800 125
585 20250313 090000 57022100 69900 69500 69900 69500 820

1
004490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,57761,14000000,3985509000,966000000000,0.41
20250310,62967,14000000,4495843800,999600000000,0.45
20250307,64667,14000000,4636623900,1003800000000,0.46
20250306,62609,14000000,4639326900,1037400000000,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 57761 14000000 3985509000 966000000000 0.41
3 20250310 62967 14000000 4495843800 999600000000 0.45
4 20250307 64667 14000000 4636623900 1003800000000 0.46
5 20250306 62609 14000000 4639326900 1037400000000 0.45