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

604
014830/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,2576708600,77300,77300,77300,77300,918
20250313,190100,2576708600,77300,77300,77300,77300,0
20250313,190000,2576708600,77300,77300,77300,77300,0
20250313,185900,2576708600,77300,77300,77300,77300,0
20250313,185800,2576708600,77300,77300,77300,77300,0
20250313,185700,2576708600,77300,77300,77300,77300,0
20250313,185600,2576708600,77300,77300,77300,77300,0
20250313,185500,2576708600,77300,77300,77300,77300,0
20250313,185400,2576708600,77300,77300,77300,77300,0
20250313,185300,2576708600,77300,77300,77300,77300,0
20250313,185200,2576708600,77300,77300,77300,77300,0
20250313,185100,2576708600,77300,77300,77300,77300,0
20250313,185000,2576708600,77300,77300,77300,77300,0
20250313,184900,2576708600,77300,77300,77300,77300,0
20250313,184800,2576708600,77300,77300,77300,77300,0
20250313,184700,2576708600,77300,77300,77300,77300,0
20250313,184600,2576708600,77300,77300,77300,77300,0
20250313,184500,2576708600,77300,77300,77300,77300,0
20250313,184400,2576708600,77300,77300,77300,77300,0
20250313,184300,2576708600,77300,77300,77300,77300,0
20250313,184200,2576708600,77300,77300,77300,77300,0
20250313,184100,2576708600,77300,77300,77300,77300,0
20250313,184000,2576708600,77300,77300,77300,77300,0
20250313,183900,2576708600,77300,77300,77300,77300,0
20250313,183800,2576708600,77300,77300,77300,77300,0
20250313,183700,2576708600,77300,77300,77300,77300,0
20250313,183600,2576708600,77300,77300,77300,77300,0
20250313,183500,2576708600,77300,77300,77300,77300,0
20250313,183400,2576708600,77300,77300,77300,77300,0
20250313,183300,2576708600,77300,77300,77300,77300,0
20250313,183200,2576708600,77300,77300,77300,77300,918
20250313,183100,2576708600,77300,77300,77300,77300,0
20250313,183000,2576708600,77300,77300,77300,77300,0
20250313,182900,2576708600,77300,77300,77300,77300,0
20250313,182800,2576708600,77300,77300,77300,77300,0
20250313,182700,2576708600,77300,77300,77300,77300,0
20250313,182600,2576708600,77300,77300,77300,77300,0
20250313,182500,2576708600,77300,77300,77300,77300,0
20250313,182400,2576708600,77300,77300,77300,77300,0
20250313,182300,2576708600,77300,77300,77300,77300,0
20250313,182200,2576708600,77300,77300,77300,77300,0
20250313,182100,2576708600,77300,77300,77300,77300,0
20250313,182000,2576708600,77300,77300,77300,77300,0
20250313,181900,2576708600,77300,77300,77300,77300,0
20250313,181800,2576708600,77300,77300,77300,77300,0
20250313,181700,2576708600,77300,77300,77300,77300,0
20250313,181600,2576708600,77300,77300,77300,77300,0
20250313,181500,2576708600,77300,77300,77300,77300,0
20250313,181400,2576708600,77300,77300,77300,77300,0
20250313,181300,2576708600,77300,77300,77300,77300,0
20250313,181200,2576708600,77300,77300,77300,77300,0
20250313,181100,2576708600,77300,77300,77300,77300,0
20250313,181000,2576708600,77300,77300,77300,77300,0
20250313,180900,2576708600,77300,77300,77300,77300,0
20250313,180800,2576708600,77300,77300,77300,77300,0
20250313,180700,2576708600,77300,77300,77300,77300,0
20250313,180600,2576708600,77300,77300,77300,77300,0
20250313,180500,2576708600,77300,77300,77300,77300,0
20250313,180400,2576708600,77300,77300,77300,77300,0
20250313,180300,2576708600,77300,77300,77300,77300,0
20250313,180200,2576708600,77300,77300,77300,77300,918
20250313,180100,2576708600,77300,77300,77300,77300,0
20250313,180000,2576708600,77300,77300,77300,77300,0
20250313,175900,2576708600,77300,77300,77300,77300,0
20250313,175800,2576708600,77300,77300,77300,77300,0
20250313,175700,2576708600,77300,77300,77300,77300,0
20250313,175600,2576708600,77300,77300,77300,77300,0
20250313,175500,2576708600,77300,77300,77300,77300,0
20250313,175400,2576708600,77300,77300,77300,77300,0
20250313,175300,2576708600,77300,77300,77300,77300,0
20250313,175200,2576708600,77300,77300,77300,77300,0
20250313,175100,2576708600,77300,77300,77300,77300,0
20250313,175000,2576708600,77300,77300,77300,77300,0
20250313,174900,2576708600,77300,77300,77300,77300,0
20250313,174800,2576708600,77300,77300,77300,77300,0
20250313,174700,2576708600,77300,77300,77300,77300,0
20250313,174600,2576708600,77300,77300,77300,77300,0
20250313,174500,2576708600,77300,77300,77300,77300,0
20250313,174400,2576708600,77300,77300,77300,77300,0
20250313,174300,2576708600,77300,77300,77300,77300,0
20250313,174200,2576708600,77300,77300,77300,77300,0
20250313,174100,2576708600,77300,77300,77300,77300,0
20250313,174000,2576708600,77300,77300,77300,77300,0
20250313,173900,2576708600,77300,77300,77300,77300,0
20250313,173800,2576708600,77300,77300,77300,77300,0
20250313,173700,2576708600,77300,77300,77300,77300,0
20250313,173600,2576708600,77300,77300,77300,77300,0
20250313,173500,2576708600,77300,77300,77300,77300,0
20250313,173400,2576708600,77300,77300,77300,77300,0
20250313,173300,2576708600,77300,77300,77300,77300,0
20250313,173200,2576708600,77300,77300,77300,77300,918
20250313,173100,2576708600,77300,77300,77300,77300,0
20250313,173000,2576708600,77300,77300,77300,77300,0
20250313,172900,2576708600,77300,77300,77300,77300,0
20250313,172800,2576708600,77300,77300,77300,77300,0
20250313,172700,2576708600,77300,77300,77300,77300,0
20250313,172600,2576708600,77300,77300,77300,77300,0
20250313,172500,2576708600,77300,77300,77300,77300,0
20250313,172400,2576708600,77300,77300,77300,77300,0
20250313,172300,2576708600,77300,77300,77300,77300,0
20250313,172200,2576708600,77300,77300,77300,77300,0
20250313,172100,2576708600,77300,77300,77300,77300,0
20250313,172000,2576708600,77300,77300,77300,77300,0
20250313,171900,2576708600,77300,77300,77300,77300,0
20250313,171800,2576708600,77300,77300,77300,77300,0
20250313,171700,2576708600,77300,77300,77300,77300,0
20250313,171600,2576708600,77300,77300,77300,77300,0
20250313,171500,2576708600,77300,77300,77300,77300,0
20250313,171400,2576708600,77300,77300,77300,77300,0
20250313,171300,2576708600,77300,77300,77300,77300,0
20250313,171200,2576708600,77300,77300,77300,77300,0
20250313,171100,2576708600,77300,77300,77300,77300,0
20250313,171000,2576708600,77300,77300,77300,77300,0
20250313,170900,2576708600,77300,77300,77300,77300,0
20250313,170800,2576708600,77300,77300,77300,77300,0
20250313,170700,2576708600,77300,77300,77300,77300,0
20250313,170600,2576708600,77300,77300,77300,77300,0
20250313,170500,2576708600,77300,77300,77300,77300,0
20250313,170400,2576708600,77300,77300,77300,77300,0
20250313,170300,2576708600,77300,77300,77300,77300,0
20250313,170200,2576708600,77300,77300,77300,77300,918
20250313,170100,2576708600,77300,77300,77300,77300,0
20250313,170000,2576708600,77300,77300,77300,77300,0
20250313,165900,2576708600,77300,77300,77300,77300,0
20250313,165800,2576708600,77300,77300,77300,77300,0
20250313,165700,2576708600,77300,77300,77300,77300,0
20250313,165600,2576708600,77300,77300,77300,77300,0
20250313,165500,2576708600,77300,77300,77300,77300,0
20250313,165400,2576708600,77300,77300,77300,77300,0
20250313,165300,2576708600,77300,77300,77300,77300,0
20250313,165200,2576708600,77300,77300,77300,77300,0
20250313,165100,2576708600,77300,77300,77300,77300,0
20250313,165000,2576708600,77300,77300,77300,77300,0
20250313,164900,2576708600,77300,77300,77300,77300,0
20250313,164800,2576708600,77300,77300,77300,77300,0
20250313,164700,2576708600,77300,77300,77300,77300,0
20250313,164600,2576708600,77300,77300,77300,77300,0
20250313,164500,2576708600,77300,77300,77300,77300,0
20250313,164400,2576708600,77300,77300,77300,77300,0
20250313,164300,2576708600,77300,77300,77300,77300,0
20250313,164200,2576708600,77300,77300,77300,77300,0
20250313,164100,2576708600,77300,77300,77300,77300,0
20250313,164000,2576708600,77300,77300,77300,77300,0
20250313,163900,2576708600,77300,77300,77300,77300,0
20250313,163800,2576708600,77300,77300,77300,77300,0
20250313,163700,2576708600,77300,77300,77300,77300,0
20250313,163600,2576708600,77300,77300,77300,77300,0
20250313,163500,2576708600,77300,77300,77300,77300,0
20250313,163400,2576708600,77300,77300,77300,77300,0
20250313,163300,2576708600,77300,77300,77300,77300,0
20250313,163200,2576708600,77300,77300,77300,77300,918
20250313,163100,2576708600,77300,77300,77300,77300,0
20250313,163000,2576708600,77300,77300,77300,77300,0
20250313,162900,2576708600,77300,77300,77300,77300,0
20250313,162800,2576708600,77300,77300,77300,77300,0
20250313,162700,2576708600,77300,77300,77300,77300,0
20250313,162600,2576708600,77300,77300,77300,77300,0
20250313,162500,2576708600,77300,77300,77300,77300,0
20250313,162400,2576708600,77300,77300,77300,77300,0
20250313,162300,2576708600,77300,77300,77300,77300,0
20250313,162200,2576708600,77300,77300,77300,77300,0
20250313,162100,2576708600,77300,77300,77300,77300,0
20250313,162000,2576708600,77300,77300,77300,77300,0
20250313,161900,2576708600,77300,77300,77300,77300,0
20250313,161800,2576708600,77300,77300,77300,77300,0
20250313,161700,2576708600,77300,77300,77300,77300,0
20250313,161600,2576708600,77300,77300,77300,77300,0
20250313,161500,2576708600,77300,77300,77300,77300,0
20250313,161400,2576708600,77300,77300,77300,77300,0
20250313,161300,2576708600,77300,77300,77300,77300,0
20250313,161200,2576708600,77300,77300,77300,77300,0
20250313,161100,2576708600,77300,77300,77300,77300,0
20250313,161000,2576708600,77300,77300,77300,77300,0
20250313,160900,2576708600,77300,77300,77300,77300,0
20250313,160800,2576708600,77300,77300,77300,77300,0
20250313,160700,2576708600,77300,77300,77300,77300,0
20250313,160600,2576708600,77300,77300,77300,77300,0
20250313,160500,2576708600,77300,77300,77300,77300,0
20250313,160400,2576708600,77300,77300,77300,77300,0
20250313,160300,2576708600,77300,77300,77300,77300,0
20250313,160200,2576708600,77300,77300,77300,77300,918
20250313,160100,2576708600,77300,77300,77300,77300,0
20250313,160000,2576708600,77300,77300,77300,77300,0
20250313,155900,2576708600,77300,77300,77300,77300,0
20250313,155800,2576708600,77300,77300,77300,77300,0
20250313,155700,2576708600,77300,77300,77300,77300,0
20250313,155600,2576708600,77300,77300,77300,77300,0
20250313,155500,2576708600,77300,77300,77300,77300,0
20250313,155400,2576708600,77300,77300,77300,77300,0
20250313,155300,2576708600,77300,77300,77300,77300,0
20250313,155200,2576708600,77300,77300,77300,77300,0
20250313,155100,2576708600,77300,77300,77300,77300,0
20250313,155000,2576708600,77300,77300,77300,77300,0
20250313,154900,2576708600,77300,77300,77300,77300,0
20250313,154800,2576708600,77300,77300,77300,77300,0
20250313,154700,2576708600,77300,77300,77300,77300,0
20250313,154600,2576708600,77300,77300,77300,77300,0
20250313,154500,2576708600,77300,77300,77300,77300,0
20250313,154400,2576708600,77300,77300,77300,77300,0
20250313,154300,2576708600,77300,77300,77300,77300,0
20250313,154200,2576708600,77300,77300,77300,77300,0
20250313,154100,2576708600,77300,77300,77300,77300,0
20250313,154000,2576708600,77300,77300,77300,77300,0
20250313,153900,2576708600,77300,77300,77300,77300,0
20250313,153800,2576708600,77300,77300,77300,77300,0
20250313,153700,2576708600,77300,77300,77300,77300,0
20250313,153600,2576708600,77300,77300,77300,77300,0
20250313,153500,2576708600,77300,77300,77300,77300,0
20250313,153400,2576708600,77300,77300,77300,77300,0
20250313,153300,2576708600,77300,77300,77300,77300,0
20250313,153200,2576708600,77300,77300,77300,77300,918
20250313,153100,2576708600,77300,77300,77300,77300,0
20250313,153000,2576708600,77300,77300,77300,77300,918
20250313,152900,2505747200,77300,77300,77300,77300,0
20250313,152800,2505747200,77300,77300,77300,77300,0
20250313,152700,2505747200,77300,77300,77300,77300,0
20250313,152600,2505747200,77300,77300,77300,77300,0
20250313,152500,2505747200,77300,77300,77300,77300,0
20250313,152400,2505747200,77300,77300,77300,77300,0
20250313,152300,2505747200,77300,77300,77300,77300,0
20250313,152200,2505747200,77300,77300,77300,77300,0
20250313,152100,2505747200,77300,77300,77300,77300,0
20250313,152000,2505747200,77300,77300,77300,77300,0
20250313,151900,2505747200,77300,77500,77500,77300,141
20250313,151800,2494843600,77500,77300,77500,77200,28
20250313,151700,2492676700,77500,77300,77500,77300,102
20250313,151600,2484790300,77300,77400,77600,77300,159
20250313,151500,2472494800,77600,77500,77600,77500,14
20250313,151400,2471409200,77500,77500,77500,77400,20
20250313,151300,2469860400,77500,77500,77500,77400,11
20250313,151200,2469008100,77500,77500,77500,77400,81
20250313,151100,2462730800,77600,77400,77600,77400,64
20250313,151000,2457770600,77500,77500,77500,77500,10
20250313,150900,2456995600,77600,77700,77700,77600,176
20250313,150800,2443337900,77700,77700,77700,77700,101
20250313,150700,2435490200,77600,77400,77600,77400,210
20250313,150600,2419216900,77400,77400,77400,77400,5
20250313,150500,2418829900,77400,77500,77500,77400,524
20250313,150400,2378272100,77500,77600,77600,77500,70
20250313,150300,2372845200,77500,77500,77600,77500,204
20250313,150200,2357035000,77500,77400,77500,77400,26
20250313,150100,2355020200,77500,77500,77500,77500,23
20250313,150000,2353237700,77600,77400,77600,77400,286
20250313,145900,2331074100,77500,77500,77500,77500,150
20250313,145800,2319449100,77600,77500,77600,77500,12
20250313,145700,2318518100,77500,77500,77500,77500,32
20250313,145600,2316038100,77500,77500,77500,77500,11
20250313,145500,2315185600,77500,77600,77700,77500,330
20250313,145400,2289568300,77500,77700,77800,77500,245
20250313,145300,2270547000,77800,77700,77800,77700,110
20250313,145200,2261999900,77600,77500,77600,77500,14
20250313,145100,2260914500,77700,77500,77700,77500,26
20250313,145000,2258898700,77600,77600,77600,77600,98
20250313,144900,2251293900,77600,77600,77600,77600,10
20250313,144800,2250517900,77500,77500,77500,77500,28
20250313,144700,2248347900,77600,77500,77600,77500,13
20250313,144600,2247340000,77500,77500,77600,77500,190
20250313,144500,2232605800,77600,77600,77600,77600,71
20250313,144400,2227096200,77600,77600,77600,77600,8
20250313,144300,2226475400,77600,77600,77600,77600,24
20250313,144200,2224613000,77600,77700,77700,77600,6
20250313,144100,2224147200,77700,77700,77700,77700,102
20250313,144000,2216221800,77700,77500,77700,77500,20
20250313,143900,2214670200,77500,77800,77800,77500,31
20250313,143800,2212264700,77700,77600,77700,77600,99
20250313,143700,2204573000,77600,77600,77600,77600,33
20250313,143600,2202012200,77600,77800,77800,77600,33
20250313,143500,2199451200,77700,77700,77800,77700,41
20250313,143400,2196262800,77700,77700,77700,77700,42
20250313,143300,2192999400,77500,77500,77700,77500,141
20250313,143200,2182059250,77500,77700,77700,77500,33
20250313,143100,2179499750,77600,77600,77600,77600,2
20250313,143000,2179344550,77600,77500,77600,77500,251
20250313,142900,2159869050,77500,77500,77500,77500,18
20250313,142800,2158474050,77500,77500,77500,77400,105
20250313,142700,2150337450,77500,77500,77500,77500,27
20250313,142600,2148244950,77400,77500,77500,77400,87
20250313,142500,2141503550,77400,77500,77500,77400,54
20250313,142400,2137318950,77400,77500,77500,77400,118
20250313,142300,2128176050,77500,77500,77500,77500,79
20250313,142200,2122053550,77500,77500,77500,77500,33
20250313,142100,2119496050,77500,77600,77600,77500,162
20250313,142000,2106937450,77600,77600,77600,77600,23
20250313,141900,2105152650,77600,77700,77700,77600,408
20250313,141800,2073452050,77700,77700,77800,77700,78
20250313,141700,2067391350,77700,77700,77700,77700,5
20250313,141600,2067002850,77700,77700,77700,77700,20
20250313,141500,2065448850,77700,77700,77800,77700,101
20250313,141400,2057593350,77800,77800,77800,77800,71
20250313,141300,2052069550,77800,77800,77900,77800,11
20250313,141200,2051213550,77800,77800,77800,77800,20
20250313,141100,2049657550,77900,77800,77900,77800,7
20250313,141000,2049112850,77900,77900,77900,77900,83
20250313,140900,2042647150,77900,78100,78100,77900,62
20250313,140800,2037807750,78100,78300,78300,78100,624
20250313,140700,1989009350,78300,78300,78300,78300,66
20250313,140600,1983841550,78200,78300,78300,78200,84
20250313,140500,1977266850,78300,78300,78400,78300,187
20250313,140400,1962624650,78200,78100,78200,78100,77
20250313,140300,1956603850,78200,78100,78200,78100,22
20250313,140200,1954885450,78200,78100,78200,78100,89
20250313,140100,1947933850,78000,78100,78100,78000,25
20250313,140000,1945981750,77900,78200,78200,77900,250
20250313,135900,1926435250,78200,78100,78200,78100,72
20250313,135800,1920807450,78100,78100,78100,78100,4
20250313,135700,1920495050,78100,77900,78100,77900,167
20250313,135600,1907471850,77900,77900,77900,77800,299
20250313,135500,1884189650,77900,77700,77900,77700,102
20250313,135400,1876253550,77700,77800,77800,77700,61
20250313,135300,1871510150,77700,77800,77800,77700,7
20250313,135200,1870965750,77800,77700,77800,77700,14
20250313,135100,1869877150,77700,77800,77800,77700,26
20250313,135000,1867856450,77800,77700,77800,77700,26
20250313,134900,1865833850,77700,77700,77700,77700,4
20250313,134800,1865523050,77600,77500,77600,77500,123
20250313,134700,1855986950,77600,77600,77600,77400,223
20250313,134600,1838713250,77600,77500,77600,77500,30
20250313,134500,1836387750,77500,77600,77600,77500,12
20250313,134400,1835457250,77600,77500,77600,77500,7
20250313,134300,1834914450,77600,77600,77600,77500,146
20250313,134200,1823598350,77700,77500,77700,77500,11
20250313,134100,1822744350,77500,77500,77500,77500,1
20250313,134000,1822666850,77500,77500,77500,77500,26
20250313,133900,1820651850,77700,77500,77700,77500,115
20250313,133800,1811734750,77500,77500,77500,77500,0
20250313,133700,1811734750,77500,77300,77500,77300,34
20250313,133600,1809103750,77500,77500,77500,77500,55
20250313,133500,1804841250,77200,77500,77500,77200,53
20250313,133400,1800735650,77500,77400,77500,77200,390
20250313,133300,1770576850,77400,77400,77400,77400,10
20250313,133200,1769802850,77400,77400,77400,77400,1
20250313,133100,1769725450,77400,77500,77500,77400,307
20250313,133000,1745956050,77500,77500,77500,77500,8
20250313,132900,1745336050,77600,77600,77600,77600,0
20250313,132800,1745336050,77600,77600,77600,77600,29
20250313,132700,1743085650,77600,77600,77650,77600,40
20250313,132600,1739981550,77600,77600,77600,77600,0
20250313,132500,1739981550,77600,77400,77600,77400,171
20250313,132400,1726724450,77600,77400,77600,77400,62
20250313,132300,1721915650,77500,77500,77500,77500,5
20250313,132200,1721528150,77400,77600,77600,77400,137
20250313,132100,1710910950,77600,77600,77600,77600,0
20250313,132000,1710910950,77600,77600,77600,77400,18
20250313,131900,1709514350,77400,77500,77500,77400,28
20250313,131800,1707347050,77700,77700,77700,77700,4
20250313,131700,1707036250,77400,77400,77400,77400,7
20250313,131600,1706494450,77300,77300,77700,77300,550
20250313,131500,1663844250,77300,77200,77300,77200,41
20250313,131400,1660675950,77300,77300,77300,77300,1
20250313,131300,1660598650,77200,77100,77200,77100,68
20250313,131200,1655351950,77100,77200,77200,77100,57
20250313,131100,1650951750,77200,77200,77200,77200,45
20250313,131000,1647477750,77100,77200,77200,77100,16
20250313,130900,1646243250,77200,77100,77200,77100,11
20250313,130800,1645394350,77100,77100,77100,77100,7
20250313,130700,1644854650,77100,77200,77200,77100,32
20250313,130600,1642386650,77400,77100,77400,77100,104
20250313,130500,1634357750,77100,77000,77100,77000,12
20250313,130400,1633432950,77000,77100,77200,77000,162
20250313,130300,1620945750,77100,77100,77200,77000,156
20250313,130200,1608918850,77100,77100,77100,77100,6
20250313,130100,1608456250,77100,77100,77200,77100,39
20250313,130000,1605448550,77100,77300,77300,77100,338
20250313,125900,1579386650,77100,77200,77200,77100,190
20250313,125800,1564723150,77200,77200,77200,77200,30
20250313,125700,1562407150,77200,77200,77300,77200,15
20250313,125600,1561248350,77200,77200,77200,77200,14
20250313,125500,1560167550,77200,77300,77400,77200,25
20250313,125400,1558234650,77300,77300,77300,77300,6
20250313,125300,1557770850,77300,77400,77400,77300,16
20250313,125200,1556533050,77300,77400,77500,77300,110
20250313,125100,1548021750,77350,77350,77350,77350,4
20250313,125000,1547712350,77400,77400,77400,77400,29
20250313,124900,1545467750,77300,77300,77300,77300,20
20250313,124800,1543921750,77400,77400,77400,77400,12
20250313,124700,1542992950,77400,77400,77400,77400,1
20250313,124600,1542915550,77300,77400,77400,77300,35
20250313,124500,1540209050,77400,77500,77600,77400,69
20250313,124400,1534863750,77400,77300,77400,77300,17
20250313,124300,1533548350,77300,77400,77400,77300,41
20250313,124200,1530376950,77400,77300,77400,77300,13
20250313,124100,1529370950,77300,77300,77400,77300,93
20250313,124000,1522181850,77400,77400,77400,77400,21
20250313,123900,1520556450,77300,77300,77300,77300,2
20250313,123800,1520401850,77300,77300,77300,77300,5
20250313,123700,1520015350,77300,77200,77300,77100,318
20250313,123600,1495467450,77100,77200,77200,77100,200
20250313,123500,1480034850,77400,77400,77400,77400,10
20250313,123400,1479260850,77400,77400,77400,77400,28
20250313,123300,1477093650,77400,77600,77600,77400,12
20250313,123200,1476163050,77300,77400,77400,77300,99
20250313,123100,1468501250,77500,77600,77600,77200,29
20250313,123000,1466260950,77600,77200,77600,77200,33
20250313,122900,1463710150,77200,77500,77600,77100,1020
20250313,122800,1384940350,77500,77500,77500,77500,40
20250313,122700,1381840350,77400,77600,77600,77400,181
20250313,122600,1367820750,77600,77500,77600,77500,57
20250313,122500,1363401150,77600,77600,77600,77600,8
20250313,122400,1362780350,77500,77600,77600,77500,131
20250313,122300,1352615750,77600,77600,77700,77600,119
20250313,122200,1343380450,77600,77600,77600,77600,3
20250313,122100,1343147650,77600,77700,77700,77600,20
20250313,122000,1341594850,77600,77600,77600,77600,31
20250313,121900,1339189250,77600,77700,77700,77600,8
20250313,121800,1338568050,77700,77700,77700,77700,7
20250313,121700,1338024150,77600,77600,77600,77600,51
20250313,121600,1334066550,77600,77500,77600,77500,10
20250313,121500,1333290750,77600,77500,77600,77500,5
20250313,121400,1332903150,77500,77600,77600,77500,103
20250313,121300,1324920550,77500,77500,77500,77500,11
20250313,121200,1324068050,77500,77500,77500,77500,104
20250313,121100,1316008050,77400,77400,77400,77400,226
20250313,121000,1298515650,77400,77400,77400,77400,127
20250313,120900,1288685850,77400,77500,77500,77400,50
20250313,120800,1284814950,77500,77500,77500,77400,35
20250313,120700,1282104450,77600,77500,77600,77500,497
20250313,120600,1243586850,77600,77600,77600,77600,36
20250313,120500,1240793250,77500,77500,77600,77500,116
20250313,120400,1231802250,77600,77600,77600,77500,46
20250313,120300,1228232750,77600,77600,77600,77600,72
20250313,120200,1222645550,77700,77700,77700,77700,88
20250313,120100,1215807950,77800,77600,77800,77600,131
20250313,120000,1205636250,77700,77700,77700,77700,1
20250313,115900,1205558550,77800,77600,77800,77600,78
20250313,115800,1199504150,77600,77700,77700,77600,13
20250313,115700,1198494950,77800,77800,77800,77800,21
20250313,115600,1196861150,77800,77700,77800,77600,75
20250313,115500,1191035250,77900,77800,77900,77800,10
20250313,115400,1190256950,77900,77700,77900,77700,508
20250313,115300,1150783750,77800,77800,77800,77700,184
20250313,115200,1136471650,77800,77900,77900,77800,96
20250313,115100,1129001750,77900,77900,77900,77900,0
20250313,115000,1129001750,77900,77800,77900,77800,59
20250313,114900,1124408050,77900,77900,77900,77900,46
20250313,114800,1120824650,77800,77800,77800,77800,4
20250313,114700,1120513450,77800,78000,78000,77800,109
20250313,114600,1112029550,77900,77900,77900,77900,4
20250313,114500,1111717950,78000,78000,78000,78000,5
20250313,114400,1111327950,78000,78000,78000,77800,30
20250313,114300,1108992150,78000,78000,78000,78000,5
20250313,114200,1108602150,77900,77900,78000,77900,108
20250313,114100,1100187950,77800,77800,77900,77800,33
20250313,114000,1097620350,77900,77900,77900,77900,12
20250313,113900,1096685550,77900,77900,77900,77900,11
20250313,113800,1095828650,77900,77900,77900,77900,49
20250313,113700,1092011550,77900,78000,78000,77900,19
20250313,113600,1090530350,78000,78100,78100,78000,4
20250313,113500,1090218250,78100,78100,78100,77900,33
20250313,113400,1087645150,78100,78100,78100,78000,528
20250313,113300,1046449650,78200,78200,78200,78000,9
20250313,113200,1045746850,78200,78100,78200,78100,33
20250313,113100,1043168250,78200,78300,78300,78200,5
20250313,113000,1042777050,78100,78200,78300,78100,107
20250313,112900,1034409350,78200,78200,78200,78200,23
20250313,112800,1032610750,78200,78200,78200,78200,0
20250313,112700,1032610750,78200,78200,78200,78200,5
20250313,112600,1032219750,78000,78200,78200,78000,31
20250313,112500,1029799750,78300,78200,78300,78200,92
20250313,112400,1022604450,78100,78200,78200,78100,451
20250313,112300,987379850,78200,78300,78300,78200,18
20250313,112200,985971350,78200,78200,78200,78200,3
20250313,112100,985736750,78200,78300,78300,78200,15
20250313,112000,984562350,78400,78200,78400,78100,44
20250313,111900,981119050,78200,78200,78200,78200,3
20250313,111800,980884450,78300,78400,78400,78300,90
20250313,111700,973836550,78300,78300,78300,78300,21
20250313,111600,972192250,78400,78400,78400,78400,1
20250313,111500,972113850,78500,78400,78500,78400,44
20250313,111400,968663450,78400,78200,78400,78200,75
20250313,111300,962793250,78200,78200,78200,78200,1
20250313,111200,962715050,78200,78300,78300,78100,86
20250313,111100,955997950,78100,78300,78300,78100,34
20250313,111000,953339750,78300,78200,78300,78100,42
20250313,110900,950058750,78200,78200,78200,78200,14
20250313,110800,948963950,78200,78300,78300,78200,23
20250313,110700,947164050,78300,78400,78400,78300,60
20250313,110600,942465750,78400,78300,78400,78300,24
20250313,110500,940586150,78400,78500,78500,78400,6
20250313,110400,940115250,78500,78500,78500,78500,3
20250313,110300,939879750,78600,78300,78600,78300,115
20250313,110200,930864150,78500,78500,78500,78500,12
20250313,110100,929922150,78500,78500,78500,78500,16
20250313,110000,928666150,78300,78500,78500,78300,25
20250313,105900,926707850,78500,78500,78500,78500,7
20250313,105800,926158350,78400,78400,78400,78400,93
20250313,105700,918867150,78400,78200,78400,78200,23
20250313,105600,917067950,78500,78500,78500,78500,8
20250313,105500,916439950,78200,78300,78300,78200,13
20250313,105400,915422750,78300,78400,78400,78300,187
20250313,105300,900772250,78300,78300,78300,78300,8
20250313,105200,900145850,78300,78300,78300,78300,14
20250313,105100,899049650,78300,78400,78400,78200,123
20250313,105000,889410350,78300,78300,78300,78300,23
20250313,104900,887609450,78400,78400,78400,78400,9
20250313,104800,886903850,78300,78300,78300,78300,29
20250313,104700,884633150,78400,78400,78400,78300,24
20250313,104600,882752350,78400,78000,78400,78000,17
20250313,104500,881424650,78100,78000,78200,78000,768
20250313,104400,821517850,78000,78000,78000,78000,12
20250313,104300,820581850,77900,77800,77900,77700,203
20250313,104200,804806550,77800,77900,77900,77700,180
20250313,104100,790801250,77800,77800,77800,77800,90
20250313,104000,783799250,77900,77900,78000,77900,88
20250313,103900,776943950,77900,77900,77900,77800,28
20250313,103800,774764750,77900,77900,77900,77900,4
20250313,103700,774453150,77900,77900,77900,77900,8
20250313,103600,773829950,77800,77800,78000,77800,182
20250313,103500,759669150,77800,78000,78000,77800,390
20250313,103400,729325350,78000,77800,78000,77800,210
20250313,103300,712946850,77800,77800,77900,77800,26
20250313,103200,710923950,77900,77900,77900,77800,90
20250313,103100,703913650,77900,77900,77900,77900,19
20250313,103000,702433550,77900,78000,78000,77900,14
20250313,102900,701342650,78100,77900,78100,77900,157
20250313,102800,689096750,77900,77900,77900,77900,12
20250313,102700,688161950,77900,77900,78000,77900,84
20250313,102600,681617450,77900,77900,77900,77900,13
20250313,102500,680604750,78000,78100,78100,78000,9
20250313,102400,679901950,77900,77900,77900,77800,90
20250313,102300,672898450,77900,77800,77900,77800,116
20250313,102200,663873550,78000,77900,78000,77900,281
20250313,102100,641982750,77900,77900,78100,77900,88
20250313,102000,635127250,77900,78000,78000,77900,15
20250313,101900,633957950,78000,78000,78000,78000,10
20250313,101800,633177950,77900,78000,78000,77900,168
20250313,101700,620088350,78100,77900,78100,77900,43
20250313,101600,616734150,77900,78000,78000,77900,504
20250313,101500,577434550,78000,78100,78200,78000,162
20250313,101400,564785450,78100,78100,78100,78100,90
20250313,101300,557756450,78100,78300,78300,78100,21
20250313,101200,556114550,78100,78200,78200,78100,101
20250313,101100,548218350,78200,78200,78200,78200,3
20250313,101000,547983750,78200,78300,78300,78200,17
20250313,100900,546653550,78300,78200,78300,78100,353
20250313,100800,519036550,78200,78100,78200,78100,20
20250313,100700,517472650,78100,78100,78100,78100,7
20250313,100600,516925950,78300,78200,78300,78100,289
20250313,100500,494332350,78200,78300,78300,78200,30
20250313,100400,491983550,78200,78200,78200,78100,39
20250313,100300,488933850,78200,78200,78400,78100,140
20250313,100200,477985850,78300,78200,78300,78200,20
20250313,100100,476421750,78200,78300,78300,78200,101
20250313,100000,468522550,78300,78200,78300,78200,70
20250313,095900,463047750,78200,78200,78300,78200,84
20250313,095800,456471450,78100,78000,78100,78000,31
20250313,095700,454051250,78000,78000,78100,78000,18
20250313,095600,452646250,78000,78200,78200,78000,349
20250313,095500,425422650,78200,78100,78200,78000,65
20250313,095400,420349250,78100,78300,78300,78100,10
20250313,095300,419567850,78300,78300,78300,78300,9
20250313,095200,418863150,78300,78300,78300,78300,1
20250313,095100,418784850,78400,78400,78400,78400,8
20250313,095000,418157650,78000,78000,78000,78000,0
20250313,094900,418157650,78000,78000,78000,78000,66
20250313,094800,413009650,78100,78100,78100,78100,25
20250313,094700,411057150,78100,78500,78500,78100,586
20250313,094600,365200150,78800,78800,78800,78800,8
20250313,094500,364569750,78400,78400,78400,78400,74
20250313,094400,358768150,78400,78800,78800,78400,39
20250313,094300,355703050,78700,78700,78700,78700,3
20250313,094200,355466950,78900,78900,78900,78900,2
20250313,094100,355309150,78900,78700,78900,78700,7
20250313,094000,354757850,78700,78700,78700,78700,14
20250313,093900,353656050,78700,78500,78700,78500,148
20250313,093800,342030050,78500,78600,78600,78500,38
20250313,093700,339043650,78700,78700,78700,78700,15
20250313,093600,337863150,78700,78900,78900,78700,18
20250313,093500,336444050,79000,79000,79000,79000,1
20250313,093400,336365050,78800,78800,79100,78800,161
20250313,093300,323674750,78800,78800,78800,78800,20
20250313,093200,322098750,78700,79000,79100,78700,115
20250313,093100,313004650,79200,78700,79200,78700,75
20250313,093000,307074150,78700,78500,78700,78500,473
20250313,092900,269919050,78400,78400,78400,78400,140
20250313,092800,258943050,78400,78300,78400,78300,6
20250313,092700,258472950,78300,78300,78300,78200,68
20250313,092600,253148650,78300,78300,78300,78300,3
20250313,092500,252913750,78300,78300,78300,78300,10
20250313,092400,252130750,78400,78400,78400,78400,29
20250313,092300,249857150,78400,78400,78400,78400,38
20250313,092200,246877950,78400,78400,78400,78400,8
20250313,092100,246250750,78000,78000,78000,78000,40
20250313,092000,243130750,78000,78000,78000,78000,1
20250313,091900,243052750,78400,77800,78400,77800,210
20250313,091800,226706550,77900,77900,77900,77900,220
20250313,091700,209568550,78100,78100,78100,78100,10
20250313,091600,208787550,78100,78000,78100,77900,151
20250313,091500,197022750,78100,78400,78400,78100,181
20250313,091400,182880050,78100,78200,78400,78100,15
20250313,091300,181706850,78100,78500,78500,78100,111
20250313,091200,173027950,78500,78400,78500,78400,38
20250313,091100,170047950,78400,78400,78400,78400,22
20250313,091000,168323150,78400,78550,78550,78400,90
20250313,090900,161258300,78600,78600,78600,78550,108
20250313,090800,152769650,78550,78550,78550,78550,1
20250313,090700,152691100,78600,78400,78600,78400,381
20250313,090600,122776100,78300,78600,78600,78300,69
20250313,090500,117372400,78500,78300,78500,78300,27
20250313,090400,115255400,78300,78300,78300,78300,64
20250313,090300,110244200,78300,78300,78300,78200,6
20250313,090200,109774800,78300,77900,78300,77800,285
20250313,090100,87558800,77800,77800,77800,77800,77
20250313,090000,81568200,77900,78300,78500,77900,1044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 2576708600 77300 77300 77300 77300 918
3 20250313 190100 2576708600 77300 77300 77300 77300 0
4 20250313 190000 2576708600 77300 77300 77300 77300 0
5 20250313 185900 2576708600 77300 77300 77300 77300 0
6 20250313 185800 2576708600 77300 77300 77300 77300 0
7 20250313 185700 2576708600 77300 77300 77300 77300 0
8 20250313 185600 2576708600 77300 77300 77300 77300 0
9 20250313 185500 2576708600 77300 77300 77300 77300 0
10 20250313 185400 2576708600 77300 77300 77300 77300 0
11 20250313 185300 2576708600 77300 77300 77300 77300 0
12 20250313 185200 2576708600 77300 77300 77300 77300 0
13 20250313 185100 2576708600 77300 77300 77300 77300 0
14 20250313 185000 2576708600 77300 77300 77300 77300 0
15 20250313 184900 2576708600 77300 77300 77300 77300 0
16 20250313 184800 2576708600 77300 77300 77300 77300 0
17 20250313 184700 2576708600 77300 77300 77300 77300 0
18 20250313 184600 2576708600 77300 77300 77300 77300 0
19 20250313 184500 2576708600 77300 77300 77300 77300 0
20 20250313 184400 2576708600 77300 77300 77300 77300 0
21 20250313 184300 2576708600 77300 77300 77300 77300 0
22 20250313 184200 2576708600 77300 77300 77300 77300 0
23 20250313 184100 2576708600 77300 77300 77300 77300 0
24 20250313 184000 2576708600 77300 77300 77300 77300 0
25 20250313 183900 2576708600 77300 77300 77300 77300 0
26 20250313 183800 2576708600 77300 77300 77300 77300 0
27 20250313 183700 2576708600 77300 77300 77300 77300 0
28 20250313 183600 2576708600 77300 77300 77300 77300 0
29 20250313 183500 2576708600 77300 77300 77300 77300 0
30 20250313 183400 2576708600 77300 77300 77300 77300 0
31 20250313 183300 2576708600 77300 77300 77300 77300 0
32 20250313 183200 2576708600 77300 77300 77300 77300 918
33 20250313 183100 2576708600 77300 77300 77300 77300 0
34 20250313 183000 2576708600 77300 77300 77300 77300 0
35 20250313 182900 2576708600 77300 77300 77300 77300 0
36 20250313 182800 2576708600 77300 77300 77300 77300 0
37 20250313 182700 2576708600 77300 77300 77300 77300 0
38 20250313 182600 2576708600 77300 77300 77300 77300 0
39 20250313 182500 2576708600 77300 77300 77300 77300 0
40 20250313 182400 2576708600 77300 77300 77300 77300 0
41 20250313 182300 2576708600 77300 77300 77300 77300 0
42 20250313 182200 2576708600 77300 77300 77300 77300 0
43 20250313 182100 2576708600 77300 77300 77300 77300 0
44 20250313 182000 2576708600 77300 77300 77300 77300 0
45 20250313 181900 2576708600 77300 77300 77300 77300 0
46 20250313 181800 2576708600 77300 77300 77300 77300 0
47 20250313 181700 2576708600 77300 77300 77300 77300 0
48 20250313 181600 2576708600 77300 77300 77300 77300 0
49 20250313 181500 2576708600 77300 77300 77300 77300 0
50 20250313 181400 2576708600 77300 77300 77300 77300 0
51 20250313 181300 2576708600 77300 77300 77300 77300 0
52 20250313 181200 2576708600 77300 77300 77300 77300 0
53 20250313 181100 2576708600 77300 77300 77300 77300 0
54 20250313 181000 2576708600 77300 77300 77300 77300 0
55 20250313 180900 2576708600 77300 77300 77300 77300 0
56 20250313 180800 2576708600 77300 77300 77300 77300 0
57 20250313 180700 2576708600 77300 77300 77300 77300 0
58 20250313 180600 2576708600 77300 77300 77300 77300 0
59 20250313 180500 2576708600 77300 77300 77300 77300 0
60 20250313 180400 2576708600 77300 77300 77300 77300 0
61 20250313 180300 2576708600 77300 77300 77300 77300 0
62 20250313 180200 2576708600 77300 77300 77300 77300 918
63 20250313 180100 2576708600 77300 77300 77300 77300 0
64 20250313 180000 2576708600 77300 77300 77300 77300 0
65 20250313 175900 2576708600 77300 77300 77300 77300 0
66 20250313 175800 2576708600 77300 77300 77300 77300 0
67 20250313 175700 2576708600 77300 77300 77300 77300 0
68 20250313 175600 2576708600 77300 77300 77300 77300 0
69 20250313 175500 2576708600 77300 77300 77300 77300 0
70 20250313 175400 2576708600 77300 77300 77300 77300 0
71 20250313 175300 2576708600 77300 77300 77300 77300 0
72 20250313 175200 2576708600 77300 77300 77300 77300 0
73 20250313 175100 2576708600 77300 77300 77300 77300 0
74 20250313 175000 2576708600 77300 77300 77300 77300 0
75 20250313 174900 2576708600 77300 77300 77300 77300 0
76 20250313 174800 2576708600 77300 77300 77300 77300 0
77 20250313 174700 2576708600 77300 77300 77300 77300 0
78 20250313 174600 2576708600 77300 77300 77300 77300 0
79 20250313 174500 2576708600 77300 77300 77300 77300 0
80 20250313 174400 2576708600 77300 77300 77300 77300 0
81 20250313 174300 2576708600 77300 77300 77300 77300 0
82 20250313 174200 2576708600 77300 77300 77300 77300 0
83 20250313 174100 2576708600 77300 77300 77300 77300 0
84 20250313 174000 2576708600 77300 77300 77300 77300 0
85 20250313 173900 2576708600 77300 77300 77300 77300 0
86 20250313 173800 2576708600 77300 77300 77300 77300 0
87 20250313 173700 2576708600 77300 77300 77300 77300 0
88 20250313 173600 2576708600 77300 77300 77300 77300 0
89 20250313 173500 2576708600 77300 77300 77300 77300 0
90 20250313 173400 2576708600 77300 77300 77300 77300 0
91 20250313 173300 2576708600 77300 77300 77300 77300 0
92 20250313 173200 2576708600 77300 77300 77300 77300 918
93 20250313 173100 2576708600 77300 77300 77300 77300 0
94 20250313 173000 2576708600 77300 77300 77300 77300 0
95 20250313 172900 2576708600 77300 77300 77300 77300 0
96 20250313 172800 2576708600 77300 77300 77300 77300 0
97 20250313 172700 2576708600 77300 77300 77300 77300 0
98 20250313 172600 2576708600 77300 77300 77300 77300 0
99 20250313 172500 2576708600 77300 77300 77300 77300 0
100 20250313 172400 2576708600 77300 77300 77300 77300 0
101 20250313 172300 2576708600 77300 77300 77300 77300 0
102 20250313 172200 2576708600 77300 77300 77300 77300 0
103 20250313 172100 2576708600 77300 77300 77300 77300 0
104 20250313 172000 2576708600 77300 77300 77300 77300 0
105 20250313 171900 2576708600 77300 77300 77300 77300 0
106 20250313 171800 2576708600 77300 77300 77300 77300 0
107 20250313 171700 2576708600 77300 77300 77300 77300 0
108 20250313 171600 2576708600 77300 77300 77300 77300 0
109 20250313 171500 2576708600 77300 77300 77300 77300 0
110 20250313 171400 2576708600 77300 77300 77300 77300 0
111 20250313 171300 2576708600 77300 77300 77300 77300 0
112 20250313 171200 2576708600 77300 77300 77300 77300 0
113 20250313 171100 2576708600 77300 77300 77300 77300 0
114 20250313 171000 2576708600 77300 77300 77300 77300 0
115 20250313 170900 2576708600 77300 77300 77300 77300 0
116 20250313 170800 2576708600 77300 77300 77300 77300 0
117 20250313 170700 2576708600 77300 77300 77300 77300 0
118 20250313 170600 2576708600 77300 77300 77300 77300 0
119 20250313 170500 2576708600 77300 77300 77300 77300 0
120 20250313 170400 2576708600 77300 77300 77300 77300 0
121 20250313 170300 2576708600 77300 77300 77300 77300 0
122 20250313 170200 2576708600 77300 77300 77300 77300 918
123 20250313 170100 2576708600 77300 77300 77300 77300 0
124 20250313 170000 2576708600 77300 77300 77300 77300 0
125 20250313 165900 2576708600 77300 77300 77300 77300 0
126 20250313 165800 2576708600 77300 77300 77300 77300 0
127 20250313 165700 2576708600 77300 77300 77300 77300 0
128 20250313 165600 2576708600 77300 77300 77300 77300 0
129 20250313 165500 2576708600 77300 77300 77300 77300 0
130 20250313 165400 2576708600 77300 77300 77300 77300 0
131 20250313 165300 2576708600 77300 77300 77300 77300 0
132 20250313 165200 2576708600 77300 77300 77300 77300 0
133 20250313 165100 2576708600 77300 77300 77300 77300 0
134 20250313 165000 2576708600 77300 77300 77300 77300 0
135 20250313 164900 2576708600 77300 77300 77300 77300 0
136 20250313 164800 2576708600 77300 77300 77300 77300 0
137 20250313 164700 2576708600 77300 77300 77300 77300 0
138 20250313 164600 2576708600 77300 77300 77300 77300 0
139 20250313 164500 2576708600 77300 77300 77300 77300 0
140 20250313 164400 2576708600 77300 77300 77300 77300 0
141 20250313 164300 2576708600 77300 77300 77300 77300 0
142 20250313 164200 2576708600 77300 77300 77300 77300 0
143 20250313 164100 2576708600 77300 77300 77300 77300 0
144 20250313 164000 2576708600 77300 77300 77300 77300 0
145 20250313 163900 2576708600 77300 77300 77300 77300 0
146 20250313 163800 2576708600 77300 77300 77300 77300 0
147 20250313 163700 2576708600 77300 77300 77300 77300 0
148 20250313 163600 2576708600 77300 77300 77300 77300 0
149 20250313 163500 2576708600 77300 77300 77300 77300 0
150 20250313 163400 2576708600 77300 77300 77300 77300 0
151 20250313 163300 2576708600 77300 77300 77300 77300 0
152 20250313 163200 2576708600 77300 77300 77300 77300 918
153 20250313 163100 2576708600 77300 77300 77300 77300 0
154 20250313 163000 2576708600 77300 77300 77300 77300 0
155 20250313 162900 2576708600 77300 77300 77300 77300 0
156 20250313 162800 2576708600 77300 77300 77300 77300 0
157 20250313 162700 2576708600 77300 77300 77300 77300 0
158 20250313 162600 2576708600 77300 77300 77300 77300 0
159 20250313 162500 2576708600 77300 77300 77300 77300 0
160 20250313 162400 2576708600 77300 77300 77300 77300 0
161 20250313 162300 2576708600 77300 77300 77300 77300 0
162 20250313 162200 2576708600 77300 77300 77300 77300 0
163 20250313 162100 2576708600 77300 77300 77300 77300 0
164 20250313 162000 2576708600 77300 77300 77300 77300 0
165 20250313 161900 2576708600 77300 77300 77300 77300 0
166 20250313 161800 2576708600 77300 77300 77300 77300 0
167 20250313 161700 2576708600 77300 77300 77300 77300 0
168 20250313 161600 2576708600 77300 77300 77300 77300 0
169 20250313 161500 2576708600 77300 77300 77300 77300 0
170 20250313 161400 2576708600 77300 77300 77300 77300 0
171 20250313 161300 2576708600 77300 77300 77300 77300 0
172 20250313 161200 2576708600 77300 77300 77300 77300 0
173 20250313 161100 2576708600 77300 77300 77300 77300 0
174 20250313 161000 2576708600 77300 77300 77300 77300 0
175 20250313 160900 2576708600 77300 77300 77300 77300 0
176 20250313 160800 2576708600 77300 77300 77300 77300 0
177 20250313 160700 2576708600 77300 77300 77300 77300 0
178 20250313 160600 2576708600 77300 77300 77300 77300 0
179 20250313 160500 2576708600 77300 77300 77300 77300 0
180 20250313 160400 2576708600 77300 77300 77300 77300 0
181 20250313 160300 2576708600 77300 77300 77300 77300 0
182 20250313 160200 2576708600 77300 77300 77300 77300 918
183 20250313 160100 2576708600 77300 77300 77300 77300 0
184 20250313 160000 2576708600 77300 77300 77300 77300 0
185 20250313 155900 2576708600 77300 77300 77300 77300 0
186 20250313 155800 2576708600 77300 77300 77300 77300 0
187 20250313 155700 2576708600 77300 77300 77300 77300 0
188 20250313 155600 2576708600 77300 77300 77300 77300 0
189 20250313 155500 2576708600 77300 77300 77300 77300 0
190 20250313 155400 2576708600 77300 77300 77300 77300 0
191 20250313 155300 2576708600 77300 77300 77300 77300 0
192 20250313 155200 2576708600 77300 77300 77300 77300 0
193 20250313 155100 2576708600 77300 77300 77300 77300 0
194 20250313 155000 2576708600 77300 77300 77300 77300 0
195 20250313 154900 2576708600 77300 77300 77300 77300 0
196 20250313 154800 2576708600 77300 77300 77300 77300 0
197 20250313 154700 2576708600 77300 77300 77300 77300 0
198 20250313 154600 2576708600 77300 77300 77300 77300 0
199 20250313 154500 2576708600 77300 77300 77300 77300 0
200 20250313 154400 2576708600 77300 77300 77300 77300 0
201 20250313 154300 2576708600 77300 77300 77300 77300 0
202 20250313 154200 2576708600 77300 77300 77300 77300 0
203 20250313 154100 2576708600 77300 77300 77300 77300 0
204 20250313 154000 2576708600 77300 77300 77300 77300 0
205 20250313 153900 2576708600 77300 77300 77300 77300 0
206 20250313 153800 2576708600 77300 77300 77300 77300 0
207 20250313 153700 2576708600 77300 77300 77300 77300 0
208 20250313 153600 2576708600 77300 77300 77300 77300 0
209 20250313 153500 2576708600 77300 77300 77300 77300 0
210 20250313 153400 2576708600 77300 77300 77300 77300 0
211 20250313 153300 2576708600 77300 77300 77300 77300 0
212 20250313 153200 2576708600 77300 77300 77300 77300 918
213 20250313 153100 2576708600 77300 77300 77300 77300 0
214 20250313 153000 2576708600 77300 77300 77300 77300 918
215 20250313 152900 2505747200 77300 77300 77300 77300 0
216 20250313 152800 2505747200 77300 77300 77300 77300 0
217 20250313 152700 2505747200 77300 77300 77300 77300 0
218 20250313 152600 2505747200 77300 77300 77300 77300 0
219 20250313 152500 2505747200 77300 77300 77300 77300 0
220 20250313 152400 2505747200 77300 77300 77300 77300 0
221 20250313 152300 2505747200 77300 77300 77300 77300 0
222 20250313 152200 2505747200 77300 77300 77300 77300 0
223 20250313 152100 2505747200 77300 77300 77300 77300 0
224 20250313 152000 2505747200 77300 77300 77300 77300 0
225 20250313 151900 2505747200 77300 77500 77500 77300 141
226 20250313 151800 2494843600 77500 77300 77500 77200 28
227 20250313 151700 2492676700 77500 77300 77500 77300 102
228 20250313 151600 2484790300 77300 77400 77600 77300 159
229 20250313 151500 2472494800 77600 77500 77600 77500 14
230 20250313 151400 2471409200 77500 77500 77500 77400 20
231 20250313 151300 2469860400 77500 77500 77500 77400 11
232 20250313 151200 2469008100 77500 77500 77500 77400 81
233 20250313 151100 2462730800 77600 77400 77600 77400 64
234 20250313 151000 2457770600 77500 77500 77500 77500 10
235 20250313 150900 2456995600 77600 77700 77700 77600 176
236 20250313 150800 2443337900 77700 77700 77700 77700 101
237 20250313 150700 2435490200 77600 77400 77600 77400 210
238 20250313 150600 2419216900 77400 77400 77400 77400 5
239 20250313 150500 2418829900 77400 77500 77500 77400 524
240 20250313 150400 2378272100 77500 77600 77600 77500 70
241 20250313 150300 2372845200 77500 77500 77600 77500 204
242 20250313 150200 2357035000 77500 77400 77500 77400 26
243 20250313 150100 2355020200 77500 77500 77500 77500 23
244 20250313 150000 2353237700 77600 77400 77600 77400 286
245 20250313 145900 2331074100 77500 77500 77500 77500 150
246 20250313 145800 2319449100 77600 77500 77600 77500 12
247 20250313 145700 2318518100 77500 77500 77500 77500 32
248 20250313 145600 2316038100 77500 77500 77500 77500 11
249 20250313 145500 2315185600 77500 77600 77700 77500 330
250 20250313 145400 2289568300 77500 77700 77800 77500 245
251 20250313 145300 2270547000 77800 77700 77800 77700 110
252 20250313 145200 2261999900 77600 77500 77600 77500 14
253 20250313 145100 2260914500 77700 77500 77700 77500 26
254 20250313 145000 2258898700 77600 77600 77600 77600 98
255 20250313 144900 2251293900 77600 77600 77600 77600 10
256 20250313 144800 2250517900 77500 77500 77500 77500 28
257 20250313 144700 2248347900 77600 77500 77600 77500 13
258 20250313 144600 2247340000 77500 77500 77600 77500 190
259 20250313 144500 2232605800 77600 77600 77600 77600 71
260 20250313 144400 2227096200 77600 77600 77600 77600 8
261 20250313 144300 2226475400 77600 77600 77600 77600 24
262 20250313 144200 2224613000 77600 77700 77700 77600 6
263 20250313 144100 2224147200 77700 77700 77700 77700 102
264 20250313 144000 2216221800 77700 77500 77700 77500 20
265 20250313 143900 2214670200 77500 77800 77800 77500 31
266 20250313 143800 2212264700 77700 77600 77700 77600 99
267 20250313 143700 2204573000 77600 77600 77600 77600 33
268 20250313 143600 2202012200 77600 77800 77800 77600 33
269 20250313 143500 2199451200 77700 77700 77800 77700 41
270 20250313 143400 2196262800 77700 77700 77700 77700 42
271 20250313 143300 2192999400 77500 77500 77700 77500 141
272 20250313 143200 2182059250 77500 77700 77700 77500 33
273 20250313 143100 2179499750 77600 77600 77600 77600 2
274 20250313 143000 2179344550 77600 77500 77600 77500 251
275 20250313 142900 2159869050 77500 77500 77500 77500 18
276 20250313 142800 2158474050 77500 77500 77500 77400 105
277 20250313 142700 2150337450 77500 77500 77500 77500 27
278 20250313 142600 2148244950 77400 77500 77500 77400 87
279 20250313 142500 2141503550 77400 77500 77500 77400 54
280 20250313 142400 2137318950 77400 77500 77500 77400 118
281 20250313 142300 2128176050 77500 77500 77500 77500 79
282 20250313 142200 2122053550 77500 77500 77500 77500 33
283 20250313 142100 2119496050 77500 77600 77600 77500 162
284 20250313 142000 2106937450 77600 77600 77600 77600 23
285 20250313 141900 2105152650 77600 77700 77700 77600 408
286 20250313 141800 2073452050 77700 77700 77800 77700 78
287 20250313 141700 2067391350 77700 77700 77700 77700 5
288 20250313 141600 2067002850 77700 77700 77700 77700 20
289 20250313 141500 2065448850 77700 77700 77800 77700 101
290 20250313 141400 2057593350 77800 77800 77800 77800 71
291 20250313 141300 2052069550 77800 77800 77900 77800 11
292 20250313 141200 2051213550 77800 77800 77800 77800 20
293 20250313 141100 2049657550 77900 77800 77900 77800 7
294 20250313 141000 2049112850 77900 77900 77900 77900 83
295 20250313 140900 2042647150 77900 78100 78100 77900 62
296 20250313 140800 2037807750 78100 78300 78300 78100 624
297 20250313 140700 1989009350 78300 78300 78300 78300 66
298 20250313 140600 1983841550 78200 78300 78300 78200 84
299 20250313 140500 1977266850 78300 78300 78400 78300 187
300 20250313 140400 1962624650 78200 78100 78200 78100 77
301 20250313 140300 1956603850 78200 78100 78200 78100 22
302 20250313 140200 1954885450 78200 78100 78200 78100 89
303 20250313 140100 1947933850 78000 78100 78100 78000 25
304 20250313 140000 1945981750 77900 78200 78200 77900 250
305 20250313 135900 1926435250 78200 78100 78200 78100 72
306 20250313 135800 1920807450 78100 78100 78100 78100 4
307 20250313 135700 1920495050 78100 77900 78100 77900 167
308 20250313 135600 1907471850 77900 77900 77900 77800 299
309 20250313 135500 1884189650 77900 77700 77900 77700 102
310 20250313 135400 1876253550 77700 77800 77800 77700 61
311 20250313 135300 1871510150 77700 77800 77800 77700 7
312 20250313 135200 1870965750 77800 77700 77800 77700 14
313 20250313 135100 1869877150 77700 77800 77800 77700 26
314 20250313 135000 1867856450 77800 77700 77800 77700 26
315 20250313 134900 1865833850 77700 77700 77700 77700 4
316 20250313 134800 1865523050 77600 77500 77600 77500 123
317 20250313 134700 1855986950 77600 77600 77600 77400 223
318 20250313 134600 1838713250 77600 77500 77600 77500 30
319 20250313 134500 1836387750 77500 77600 77600 77500 12
320 20250313 134400 1835457250 77600 77500 77600 77500 7
321 20250313 134300 1834914450 77600 77600 77600 77500 146
322 20250313 134200 1823598350 77700 77500 77700 77500 11
323 20250313 134100 1822744350 77500 77500 77500 77500 1
324 20250313 134000 1822666850 77500 77500 77500 77500 26
325 20250313 133900 1820651850 77700 77500 77700 77500 115
326 20250313 133800 1811734750 77500 77500 77500 77500 0
327 20250313 133700 1811734750 77500 77300 77500 77300 34
328 20250313 133600 1809103750 77500 77500 77500 77500 55
329 20250313 133500 1804841250 77200 77500 77500 77200 53
330 20250313 133400 1800735650 77500 77400 77500 77200 390
331 20250313 133300 1770576850 77400 77400 77400 77400 10
332 20250313 133200 1769802850 77400 77400 77400 77400 1
333 20250313 133100 1769725450 77400 77500 77500 77400 307
334 20250313 133000 1745956050 77500 77500 77500 77500 8
335 20250313 132900 1745336050 77600 77600 77600 77600 0
336 20250313 132800 1745336050 77600 77600 77600 77600 29
337 20250313 132700 1743085650 77600 77600 77650 77600 40
338 20250313 132600 1739981550 77600 77600 77600 77600 0
339 20250313 132500 1739981550 77600 77400 77600 77400 171
340 20250313 132400 1726724450 77600 77400 77600 77400 62
341 20250313 132300 1721915650 77500 77500 77500 77500 5
342 20250313 132200 1721528150 77400 77600 77600 77400 137
343 20250313 132100 1710910950 77600 77600 77600 77600 0
344 20250313 132000 1710910950 77600 77600 77600 77400 18
345 20250313 131900 1709514350 77400 77500 77500 77400 28
346 20250313 131800 1707347050 77700 77700 77700 77700 4
347 20250313 131700 1707036250 77400 77400 77400 77400 7
348 20250313 131600 1706494450 77300 77300 77700 77300 550
349 20250313 131500 1663844250 77300 77200 77300 77200 41
350 20250313 131400 1660675950 77300 77300 77300 77300 1
351 20250313 131300 1660598650 77200 77100 77200 77100 68
352 20250313 131200 1655351950 77100 77200 77200 77100 57
353 20250313 131100 1650951750 77200 77200 77200 77200 45
354 20250313 131000 1647477750 77100 77200 77200 77100 16
355 20250313 130900 1646243250 77200 77100 77200 77100 11
356 20250313 130800 1645394350 77100 77100 77100 77100 7
357 20250313 130700 1644854650 77100 77200 77200 77100 32
358 20250313 130600 1642386650 77400 77100 77400 77100 104
359 20250313 130500 1634357750 77100 77000 77100 77000 12
360 20250313 130400 1633432950 77000 77100 77200 77000 162
361 20250313 130300 1620945750 77100 77100 77200 77000 156
362 20250313 130200 1608918850 77100 77100 77100 77100 6
363 20250313 130100 1608456250 77100 77100 77200 77100 39
364 20250313 130000 1605448550 77100 77300 77300 77100 338
365 20250313 125900 1579386650 77100 77200 77200 77100 190
366 20250313 125800 1564723150 77200 77200 77200 77200 30
367 20250313 125700 1562407150 77200 77200 77300 77200 15
368 20250313 125600 1561248350 77200 77200 77200 77200 14
369 20250313 125500 1560167550 77200 77300 77400 77200 25
370 20250313 125400 1558234650 77300 77300 77300 77300 6
371 20250313 125300 1557770850 77300 77400 77400 77300 16
372 20250313 125200 1556533050 77300 77400 77500 77300 110
373 20250313 125100 1548021750 77350 77350 77350 77350 4
374 20250313 125000 1547712350 77400 77400 77400 77400 29
375 20250313 124900 1545467750 77300 77300 77300 77300 20
376 20250313 124800 1543921750 77400 77400 77400 77400 12
377 20250313 124700 1542992950 77400 77400 77400 77400 1
378 20250313 124600 1542915550 77300 77400 77400 77300 35
379 20250313 124500 1540209050 77400 77500 77600 77400 69
380 20250313 124400 1534863750 77400 77300 77400 77300 17
381 20250313 124300 1533548350 77300 77400 77400 77300 41
382 20250313 124200 1530376950 77400 77300 77400 77300 13
383 20250313 124100 1529370950 77300 77300 77400 77300 93
384 20250313 124000 1522181850 77400 77400 77400 77400 21
385 20250313 123900 1520556450 77300 77300 77300 77300 2
386 20250313 123800 1520401850 77300 77300 77300 77300 5
387 20250313 123700 1520015350 77300 77200 77300 77100 318
388 20250313 123600 1495467450 77100 77200 77200 77100 200
389 20250313 123500 1480034850 77400 77400 77400 77400 10
390 20250313 123400 1479260850 77400 77400 77400 77400 28
391 20250313 123300 1477093650 77400 77600 77600 77400 12
392 20250313 123200 1476163050 77300 77400 77400 77300 99
393 20250313 123100 1468501250 77500 77600 77600 77200 29
394 20250313 123000 1466260950 77600 77200 77600 77200 33
395 20250313 122900 1463710150 77200 77500 77600 77100 1020
396 20250313 122800 1384940350 77500 77500 77500 77500 40
397 20250313 122700 1381840350 77400 77600 77600 77400 181
398 20250313 122600 1367820750 77600 77500 77600 77500 57
399 20250313 122500 1363401150 77600 77600 77600 77600 8
400 20250313 122400 1362780350 77500 77600 77600 77500 131
401 20250313 122300 1352615750 77600 77600 77700 77600 119
402 20250313 122200 1343380450 77600 77600 77600 77600 3
403 20250313 122100 1343147650 77600 77700 77700 77600 20
404 20250313 122000 1341594850 77600 77600 77600 77600 31
405 20250313 121900 1339189250 77600 77700 77700 77600 8
406 20250313 121800 1338568050 77700 77700 77700 77700 7
407 20250313 121700 1338024150 77600 77600 77600 77600 51
408 20250313 121600 1334066550 77600 77500 77600 77500 10
409 20250313 121500 1333290750 77600 77500 77600 77500 5
410 20250313 121400 1332903150 77500 77600 77600 77500 103
411 20250313 121300 1324920550 77500 77500 77500 77500 11
412 20250313 121200 1324068050 77500 77500 77500 77500 104
413 20250313 121100 1316008050 77400 77400 77400 77400 226
414 20250313 121000 1298515650 77400 77400 77400 77400 127
415 20250313 120900 1288685850 77400 77500 77500 77400 50
416 20250313 120800 1284814950 77500 77500 77500 77400 35
417 20250313 120700 1282104450 77600 77500 77600 77500 497
418 20250313 120600 1243586850 77600 77600 77600 77600 36
419 20250313 120500 1240793250 77500 77500 77600 77500 116
420 20250313 120400 1231802250 77600 77600 77600 77500 46
421 20250313 120300 1228232750 77600 77600 77600 77600 72
422 20250313 120200 1222645550 77700 77700 77700 77700 88
423 20250313 120100 1215807950 77800 77600 77800 77600 131
424 20250313 120000 1205636250 77700 77700 77700 77700 1
425 20250313 115900 1205558550 77800 77600 77800 77600 78
426 20250313 115800 1199504150 77600 77700 77700 77600 13
427 20250313 115700 1198494950 77800 77800 77800 77800 21
428 20250313 115600 1196861150 77800 77700 77800 77600 75
429 20250313 115500 1191035250 77900 77800 77900 77800 10
430 20250313 115400 1190256950 77900 77700 77900 77700 508
431 20250313 115300 1150783750 77800 77800 77800 77700 184
432 20250313 115200 1136471650 77800 77900 77900 77800 96
433 20250313 115100 1129001750 77900 77900 77900 77900 0
434 20250313 115000 1129001750 77900 77800 77900 77800 59
435 20250313 114900 1124408050 77900 77900 77900 77900 46
436 20250313 114800 1120824650 77800 77800 77800 77800 4
437 20250313 114700 1120513450 77800 78000 78000 77800 109
438 20250313 114600 1112029550 77900 77900 77900 77900 4
439 20250313 114500 1111717950 78000 78000 78000 78000 5
440 20250313 114400 1111327950 78000 78000 78000 77800 30
441 20250313 114300 1108992150 78000 78000 78000 78000 5
442 20250313 114200 1108602150 77900 77900 78000 77900 108
443 20250313 114100 1100187950 77800 77800 77900 77800 33
444 20250313 114000 1097620350 77900 77900 77900 77900 12
445 20250313 113900 1096685550 77900 77900 77900 77900 11
446 20250313 113800 1095828650 77900 77900 77900 77900 49
447 20250313 113700 1092011550 77900 78000 78000 77900 19
448 20250313 113600 1090530350 78000 78100 78100 78000 4
449 20250313 113500 1090218250 78100 78100 78100 77900 33
450 20250313 113400 1087645150 78100 78100 78100 78000 528
451 20250313 113300 1046449650 78200 78200 78200 78000 9
452 20250313 113200 1045746850 78200 78100 78200 78100 33
453 20250313 113100 1043168250 78200 78300 78300 78200 5
454 20250313 113000 1042777050 78100 78200 78300 78100 107
455 20250313 112900 1034409350 78200 78200 78200 78200 23
456 20250313 112800 1032610750 78200 78200 78200 78200 0
457 20250313 112700 1032610750 78200 78200 78200 78200 5
458 20250313 112600 1032219750 78000 78200 78200 78000 31
459 20250313 112500 1029799750 78300 78200 78300 78200 92
460 20250313 112400 1022604450 78100 78200 78200 78100 451
461 20250313 112300 987379850 78200 78300 78300 78200 18
462 20250313 112200 985971350 78200 78200 78200 78200 3
463 20250313 112100 985736750 78200 78300 78300 78200 15
464 20250313 112000 984562350 78400 78200 78400 78100 44
465 20250313 111900 981119050 78200 78200 78200 78200 3
466 20250313 111800 980884450 78300 78400 78400 78300 90
467 20250313 111700 973836550 78300 78300 78300 78300 21
468 20250313 111600 972192250 78400 78400 78400 78400 1
469 20250313 111500 972113850 78500 78400 78500 78400 44
470 20250313 111400 968663450 78400 78200 78400 78200 75
471 20250313 111300 962793250 78200 78200 78200 78200 1
472 20250313 111200 962715050 78200 78300 78300 78100 86
473 20250313 111100 955997950 78100 78300 78300 78100 34
474 20250313 111000 953339750 78300 78200 78300 78100 42
475 20250313 110900 950058750 78200 78200 78200 78200 14
476 20250313 110800 948963950 78200 78300 78300 78200 23
477 20250313 110700 947164050 78300 78400 78400 78300 60
478 20250313 110600 942465750 78400 78300 78400 78300 24
479 20250313 110500 940586150 78400 78500 78500 78400 6
480 20250313 110400 940115250 78500 78500 78500 78500 3
481 20250313 110300 939879750 78600 78300 78600 78300 115
482 20250313 110200 930864150 78500 78500 78500 78500 12
483 20250313 110100 929922150 78500 78500 78500 78500 16
484 20250313 110000 928666150 78300 78500 78500 78300 25
485 20250313 105900 926707850 78500 78500 78500 78500 7
486 20250313 105800 926158350 78400 78400 78400 78400 93
487 20250313 105700 918867150 78400 78200 78400 78200 23
488 20250313 105600 917067950 78500 78500 78500 78500 8
489 20250313 105500 916439950 78200 78300 78300 78200 13
490 20250313 105400 915422750 78300 78400 78400 78300 187
491 20250313 105300 900772250 78300 78300 78300 78300 8
492 20250313 105200 900145850 78300 78300 78300 78300 14
493 20250313 105100 899049650 78300 78400 78400 78200 123
494 20250313 105000 889410350 78300 78300 78300 78300 23
495 20250313 104900 887609450 78400 78400 78400 78400 9
496 20250313 104800 886903850 78300 78300 78300 78300 29
497 20250313 104700 884633150 78400 78400 78400 78300 24
498 20250313 104600 882752350 78400 78000 78400 78000 17
499 20250313 104500 881424650 78100 78000 78200 78000 768
500 20250313 104400 821517850 78000 78000 78000 78000 12
501 20250313 104300 820581850 77900 77800 77900 77700 203
502 20250313 104200 804806550 77800 77900 77900 77700 180
503 20250313 104100 790801250 77800 77800 77800 77800 90
504 20250313 104000 783799250 77900 77900 78000 77900 88
505 20250313 103900 776943950 77900 77900 77900 77800 28
506 20250313 103800 774764750 77900 77900 77900 77900 4
507 20250313 103700 774453150 77900 77900 77900 77900 8
508 20250313 103600 773829950 77800 77800 78000 77800 182
509 20250313 103500 759669150 77800 78000 78000 77800 390
510 20250313 103400 729325350 78000 77800 78000 77800 210
511 20250313 103300 712946850 77800 77800 77900 77800 26
512 20250313 103200 710923950 77900 77900 77900 77800 90
513 20250313 103100 703913650 77900 77900 77900 77900 19
514 20250313 103000 702433550 77900 78000 78000 77900 14
515 20250313 102900 701342650 78100 77900 78100 77900 157
516 20250313 102800 689096750 77900 77900 77900 77900 12
517 20250313 102700 688161950 77900 77900 78000 77900 84
518 20250313 102600 681617450 77900 77900 77900 77900 13
519 20250313 102500 680604750 78000 78100 78100 78000 9
520 20250313 102400 679901950 77900 77900 77900 77800 90
521 20250313 102300 672898450 77900 77800 77900 77800 116
522 20250313 102200 663873550 78000 77900 78000 77900 281
523 20250313 102100 641982750 77900 77900 78100 77900 88
524 20250313 102000 635127250 77900 78000 78000 77900 15
525 20250313 101900 633957950 78000 78000 78000 78000 10
526 20250313 101800 633177950 77900 78000 78000 77900 168
527 20250313 101700 620088350 78100 77900 78100 77900 43
528 20250313 101600 616734150 77900 78000 78000 77900 504
529 20250313 101500 577434550 78000 78100 78200 78000 162
530 20250313 101400 564785450 78100 78100 78100 78100 90
531 20250313 101300 557756450 78100 78300 78300 78100 21
532 20250313 101200 556114550 78100 78200 78200 78100 101
533 20250313 101100 548218350 78200 78200 78200 78200 3
534 20250313 101000 547983750 78200 78300 78300 78200 17
535 20250313 100900 546653550 78300 78200 78300 78100 353
536 20250313 100800 519036550 78200 78100 78200 78100 20
537 20250313 100700 517472650 78100 78100 78100 78100 7
538 20250313 100600 516925950 78300 78200 78300 78100 289
539 20250313 100500 494332350 78200 78300 78300 78200 30
540 20250313 100400 491983550 78200 78200 78200 78100 39
541 20250313 100300 488933850 78200 78200 78400 78100 140
542 20250313 100200 477985850 78300 78200 78300 78200 20
543 20250313 100100 476421750 78200 78300 78300 78200 101
544 20250313 100000 468522550 78300 78200 78300 78200 70
545 20250313 095900 463047750 78200 78200 78300 78200 84
546 20250313 095800 456471450 78100 78000 78100 78000 31
547 20250313 095700 454051250 78000 78000 78100 78000 18
548 20250313 095600 452646250 78000 78200 78200 78000 349
549 20250313 095500 425422650 78200 78100 78200 78000 65
550 20250313 095400 420349250 78100 78300 78300 78100 10
551 20250313 095300 419567850 78300 78300 78300 78300 9
552 20250313 095200 418863150 78300 78300 78300 78300 1
553 20250313 095100 418784850 78400 78400 78400 78400 8
554 20250313 095000 418157650 78000 78000 78000 78000 0
555 20250313 094900 418157650 78000 78000 78000 78000 66
556 20250313 094800 413009650 78100 78100 78100 78100 25
557 20250313 094700 411057150 78100 78500 78500 78100 586
558 20250313 094600 365200150 78800 78800 78800 78800 8
559 20250313 094500 364569750 78400 78400 78400 78400 74
560 20250313 094400 358768150 78400 78800 78800 78400 39
561 20250313 094300 355703050 78700 78700 78700 78700 3
562 20250313 094200 355466950 78900 78900 78900 78900 2
563 20250313 094100 355309150 78900 78700 78900 78700 7
564 20250313 094000 354757850 78700 78700 78700 78700 14
565 20250313 093900 353656050 78700 78500 78700 78500 148
566 20250313 093800 342030050 78500 78600 78600 78500 38
567 20250313 093700 339043650 78700 78700 78700 78700 15
568 20250313 093600 337863150 78700 78900 78900 78700 18
569 20250313 093500 336444050 79000 79000 79000 79000 1
570 20250313 093400 336365050 78800 78800 79100 78800 161
571 20250313 093300 323674750 78800 78800 78800 78800 20
572 20250313 093200 322098750 78700 79000 79100 78700 115
573 20250313 093100 313004650 79200 78700 79200 78700 75
574 20250313 093000 307074150 78700 78500 78700 78500 473
575 20250313 092900 269919050 78400 78400 78400 78400 140
576 20250313 092800 258943050 78400 78300 78400 78300 6
577 20250313 092700 258472950 78300 78300 78300 78200 68
578 20250313 092600 253148650 78300 78300 78300 78300 3
579 20250313 092500 252913750 78300 78300 78300 78300 10
580 20250313 092400 252130750 78400 78400 78400 78400 29
581 20250313 092300 249857150 78400 78400 78400 78400 38
582 20250313 092200 246877950 78400 78400 78400 78400 8
583 20250313 092100 246250750 78000 78000 78000 78000 40
584 20250313 092000 243130750 78000 78000 78000 78000 1
585 20250313 091900 243052750 78400 77800 78400 77800 210
586 20250313 091800 226706550 77900 77900 77900 77900 220
587 20250313 091700 209568550 78100 78100 78100 78100 10
588 20250313 091600 208787550 78100 78000 78100 77900 151
589 20250313 091500 197022750 78100 78400 78400 78100 181
590 20250313 091400 182880050 78100 78200 78400 78100 15
591 20250313 091300 181706850 78100 78500 78500 78100 111
592 20250313 091200 173027950 78500 78400 78500 78400 38
593 20250313 091100 170047950 78400 78400 78400 78400 22
594 20250313 091000 168323150 78400 78550 78550 78400 90
595 20250313 090900 161258300 78600 78600 78600 78550 108
596 20250313 090800 152769650 78550 78550 78550 78550 1
597 20250313 090700 152691100 78600 78400 78600 78400 381
598 20250313 090600 122776100 78300 78600 78600 78300 69
599 20250313 090500 117372400 78500 78300 78500 78300 27
600 20250313 090400 115255400 78300 78300 78300 78300 64
601 20250313 090300 110244200 78300 78300 78300 78200 6
602 20250313 090200 109774800 78300 77900 78300 77800 285
603 20250313 090100 87558800 77800 77800 77800 77800 77
604 20250313 090000 81568200 77900 78300 78500 77900 1044

1
014830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,6767600,0,535317160000,0.00
20250310,0,6767600,0,561710800000,0.00
20250307,0,6767600,0,535993920000,0.00
20250306,0,6767600,0,546145320000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 6767600 0 535317160000 0.00
3 20250310 0 6767600 0 561710800000 0.00
4 20250307 0 6767600 0 535993920000 0.00
5 20250306 0 6767600 0 546145320000 0.00