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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003550/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184100,17849296050,67400,67400,67400,67400,19523
20250314,184000,17849296050,67400,67400,67400,67400,0
20250314,183900,17849296050,67400,67400,67400,67400,0
20250314,183800,17849296050,67400,67400,67400,67400,0
20250314,183700,17849296050,67400,67400,67400,67400,0
20250314,183600,17849296050,67400,67400,67400,67400,0
20250314,183500,17849296050,67400,67400,67400,67400,0
20250314,183400,17849296050,67400,67400,67400,67400,0
20250314,183300,17849296050,67400,67400,67400,67400,0
20250314,183200,17849296050,67400,67400,67400,67400,0
20250314,183100,17849296050,67400,67400,67400,67400,0
20250314,183000,17849296050,67400,67400,67400,67400,0
20250314,182900,17849296050,67400,67400,67400,67400,0
20250314,182800,17849296050,67400,67400,67400,67400,0
20250314,182700,17849296050,67400,67400,67400,67400,0
20250314,182600,17849296050,67400,67400,67400,67400,0
20250314,182500,17849296050,67400,67400,67400,67400,0
20250314,182400,17849296050,67400,67400,67400,67400,0
20250314,182300,17849296050,67400,67400,67400,67400,0
20250314,182200,17849296050,67400,67400,67400,67400,0
20250314,182100,17849296050,67400,67400,67400,67400,0
20250314,182000,17849296050,67400,67400,67400,67400,0
20250314,181900,17849296050,67400,67400,67400,67400,0
20250314,181800,17849296050,67400,67400,67400,67400,0
20250314,181700,17849296050,67400,67400,67400,67400,0
20250314,181600,17849296050,67400,67400,67400,67400,0
20250314,181500,17849296050,67400,67400,67400,67400,0
20250314,181400,17849296050,67400,67400,67400,67400,0
20250314,181300,17849296050,67400,67400,67400,67400,0
20250314,181200,17849296050,67400,67400,67400,67400,0
20250314,181100,17849296050,67400,67400,67400,67400,19523
20250314,181000,17849296050,67400,67400,67400,67400,0
20250314,180900,17849296050,67400,67400,67400,67400,0
20250314,180800,17849296050,67400,67400,67400,67400,0
20250314,180700,17849296050,67400,67400,67400,67400,0
20250314,180600,17849296050,67400,67400,67400,67400,0
20250314,180500,17849296050,67400,67400,67400,67400,0
20250314,180400,17849296050,67400,67400,67400,67400,0
20250314,180300,17849296050,67400,67400,67400,67400,0
20250314,180200,17849296050,67400,67400,67400,67400,0
20250314,180100,17849296050,67400,67400,67400,67400,0
20250314,180000,17849296050,67400,67400,67400,67400,0
20250314,175900,17849296050,67400,67400,67400,67400,0
20250314,175800,17849296050,67400,67400,67400,67400,0
20250314,175700,17849296050,67400,67400,67400,67400,0
20250314,175600,17849296050,67400,67400,67400,67400,0
20250314,175500,17849296050,67400,67400,67400,67400,0
20250314,175400,17849296050,67400,67400,67400,67400,0
20250314,175300,17849296050,67400,67400,67400,67400,0
20250314,175200,17849296050,67400,67400,67400,67400,0
20250314,175100,17849296050,67400,67400,67400,67400,0
20250314,175000,17849296050,67400,67400,67400,67400,0
20250314,174900,17849296050,67400,67400,67400,67400,0
20250314,174800,17849296050,67400,67400,67400,67400,0
20250314,174700,17849296050,67400,67400,67400,67400,0
20250314,174600,17849296050,67400,67400,67400,67400,0
20250314,174500,17849296050,67400,67400,67400,67400,0
20250314,174400,17849296050,67400,67400,67400,67400,0
20250314,174300,17849296050,67400,67400,67400,67400,0
20250314,174200,17849296050,67400,67400,67400,67400,0
20250314,174100,17849296050,67400,67400,67400,67400,19523
20250314,174000,17849296050,67400,67400,67400,67400,0
20250314,173900,17849296050,67400,67400,67400,67400,0
20250314,173800,17849296050,67400,67400,67400,67400,0
20250314,173700,17849296050,67400,67400,67400,67400,0
20250314,173600,17849296050,67400,67400,67400,67400,0
20250314,173500,17849296050,67400,67400,67400,67400,0
20250314,173400,17849296050,67400,67400,67400,67400,0
20250314,173300,17849296050,67400,67400,67400,67400,0
20250314,173200,17849296050,67400,67400,67400,67400,0
20250314,173100,17849296050,67400,67400,67400,67400,0
20250314,173000,17849296050,67400,67400,67400,67400,0
20250314,172900,17849296050,67400,67400,67400,67400,0
20250314,172800,17849296050,67400,67400,67400,67400,0
20250314,172700,17849296050,67400,67400,67400,67400,0
20250314,172600,17849296050,67400,67400,67400,67400,0
20250314,172500,17849296050,67400,67400,67400,67400,0
20250314,172400,17849296050,67400,67400,67400,67400,0
20250314,172300,17849296050,67400,67400,67400,67400,0
20250314,172200,17849296050,67400,67400,67400,67400,0
20250314,172100,17849296050,67400,67400,67400,67400,0
20250314,172000,17849296050,67400,67400,67400,67400,0
20250314,171900,17849296050,67400,67400,67400,67400,0
20250314,171800,17849296050,67400,67400,67400,67400,0
20250314,171700,17849296050,67400,67400,67400,67400,0
20250314,171600,17849296050,67400,67400,67400,67400,0
20250314,171500,17849296050,67400,67400,67400,67400,0
20250314,171400,17849296050,67400,67400,67400,67400,0
20250314,171300,17849296050,67400,67400,67400,67400,0
20250314,171200,17849296050,67400,67400,67400,67400,0
20250314,171100,17849296050,67400,67400,67400,67400,19523
20250314,171000,17849296050,67400,67400,67400,67400,0
20250314,170900,17849296050,67400,67400,67400,67400,0
20250314,170800,17849296050,67400,67400,67400,67400,0
20250314,170700,17849296050,67400,67400,67400,67400,0
20250314,170600,17849296050,67400,67400,67400,67400,0
20250314,170500,17849296050,67400,67400,67400,67400,0
20250314,170400,17849296050,67400,67400,67400,67400,0
20250314,170300,17849296050,67400,67400,67400,67400,0
20250314,170200,17849296050,67400,67400,67400,67400,0
20250314,170100,17849296050,67400,67400,67400,67400,0
20250314,170000,17849296050,67400,67400,67400,67400,0
20250314,165900,17849296050,67400,67400,67400,67400,0
20250314,165800,17849296050,67400,67400,67400,67400,0
20250314,165700,17849296050,67400,67400,67400,67400,0
20250314,165600,17849296050,67400,67400,67400,67400,0
20250314,165500,17849296050,67400,67400,67400,67400,0
20250314,165400,17849296050,67400,67400,67400,67400,0
20250314,165300,17849296050,67400,67400,67400,67400,0
20250314,165200,17849296050,67400,67400,67400,67400,0
20250314,165100,17849296050,67400,67400,67400,67400,0
20250314,165000,17849296050,67400,67400,67400,67400,0
20250314,164900,17849296050,67400,67400,67400,67400,0
20250314,164800,17849296050,67400,67400,67400,67400,0
20250314,164700,17849296050,67400,67400,67400,67400,0
20250314,164600,17849296050,67400,67400,67400,67400,0
20250314,164500,17849296050,67400,67400,67400,67400,0
20250314,164400,17849296050,67400,67400,67400,67400,0
20250314,164300,17849296050,67400,67400,67400,67400,0
20250314,164200,17849296050,67400,67400,67400,67400,0
20250314,164100,17849296050,67400,67400,67400,67400,19523
20250314,164000,17849296050,67400,67400,67400,67400,0
20250314,163900,17849296050,67400,67400,67400,67400,0
20250314,163800,17849296050,67400,67400,67400,67400,0
20250314,163700,17849296050,67400,67400,67400,67400,0
20250314,163600,17849296050,67400,67400,67400,67400,0
20250314,163500,17849296050,67400,67400,67400,67400,0
20250314,163400,17849296050,67400,67400,67400,67400,0
20250314,163300,17849296050,67400,67400,67400,67400,0
20250314,163200,17849296050,67400,67400,67400,67400,0
20250314,163100,17849296050,67400,67400,67400,67400,0
20250314,163000,17849296050,67400,67400,67400,67400,0
20250314,162900,17849296050,67400,67400,67400,67400,0
20250314,162800,17849296050,67400,67400,67400,67400,0
20250314,162700,17849296050,67400,67400,67400,67400,0
20250314,162600,17849296050,67400,67400,67400,67400,0
20250314,162500,17849296050,67400,67400,67400,67400,0
20250314,162400,17849296050,67400,67400,67400,67400,0
20250314,162300,17849296050,67400,67400,67400,67400,0
20250314,162200,17849296050,67400,67400,67400,67400,0
20250314,162100,17849296050,67400,67400,67400,67400,0
20250314,162000,17849296050,67400,67400,67400,67400,0
20250314,161900,17849296050,67400,67400,67400,67400,0
20250314,161800,17849296050,67400,67400,67400,67400,0
20250314,161700,17849296050,67400,67400,67400,67400,0
20250314,161600,17849296050,67400,67400,67400,67400,0
20250314,161500,17849296050,67400,67400,67400,67400,0
20250314,161400,17849296050,67400,67400,67400,67400,0
20250314,161300,17849296050,67400,67400,67400,67400,0
20250314,161200,17849296050,67400,67400,67400,67400,0
20250314,161100,17849296050,67400,67400,67400,67400,19523
20250314,161000,17849296050,67400,67400,67400,67400,0
20250314,160900,17849296050,67400,67400,67400,67400,0
20250314,160800,17849296050,67400,67400,67400,67400,0
20250314,160700,17849296050,67400,67400,67400,67400,0
20250314,160600,17849296050,67400,67400,67400,67400,0
20250314,160500,17849296050,67400,67400,67400,67400,0
20250314,160400,17849296050,67400,67400,67400,67400,0
20250314,160300,17849296050,67400,67400,67400,67400,0
20250314,160200,17849296050,67400,67400,67400,67400,0
20250314,160100,17849296050,67400,67400,67400,67400,0
20250314,160000,17849296050,67400,67400,67400,67400,0
20250314,155900,17849296050,67400,67400,67400,67400,0
20250314,155800,17849296050,67400,67400,67400,67400,0
20250314,155700,17849296050,67400,67400,67400,67400,0
20250314,155600,17849296050,67400,67400,67400,67400,0
20250314,155500,17849296050,67400,67400,67400,67400,0
20250314,155400,17849296050,67400,67400,67400,67400,0
20250314,155300,17849296050,67400,67400,67400,67400,0
20250314,155200,17849296050,67400,67400,67400,67400,0
20250314,155100,17849296050,67400,67400,67400,67400,0
20250314,155000,17849296050,67400,67400,67400,67400,0
20250314,154900,17849296050,67400,67400,67400,67400,0
20250314,154800,17849296050,67400,67400,67400,67400,0
20250314,154700,17849296050,67400,67400,67400,67400,0
20250314,154600,17849296050,67400,67400,67400,67400,0
20250314,154500,17849296050,67400,67400,67400,67400,0
20250314,154400,17849296050,67400,67400,67400,67400,0
20250314,154300,17849296050,67400,67400,67400,67400,0
20250314,154200,17849296050,67400,67400,67400,67400,0
20250314,154100,17849296050,67400,67400,67400,67400,19523
20250314,154000,17849296050,67400,67400,67400,67400,0
20250314,153900,17849296050,67400,67400,67400,67400,0
20250314,153800,17849296050,67400,67400,67400,67400,0
20250314,153700,17849296050,67400,67400,67400,67400,0
20250314,153600,17849296050,67400,67400,67400,67400,0
20250314,153500,17849296050,67400,67400,67400,67400,0
20250314,153400,17849296050,67400,67400,67400,67400,0
20250314,153300,17849296050,67400,67400,67400,67400,0
20250314,153200,17849296050,67400,67400,67400,67400,0
20250314,153100,17849296050,67400,67400,67400,67400,0
20250314,153000,17849296050,67400,67400,67400,67400,19523
20250314,152900,16533445850,67500,67500,67500,67500,0
20250314,152800,16533445850,67500,67500,67500,67500,0
20250314,152700,16533445850,67500,67500,67500,67500,0
20250314,152600,16533445850,67500,67500,67500,67500,0
20250314,152500,16533445850,67500,67500,67500,67500,0
20250314,152400,16533445850,67500,67500,67500,67500,0
20250314,152300,16533445850,67500,67500,67500,67500,0
20250314,152200,16533445850,67500,67500,67500,67500,0
20250314,152100,16533445850,67500,67500,67500,67500,0
20250314,152000,16533445850,67500,67500,67500,67500,0
20250314,151900,16533445850,67500,67500,67600,67500,1236
20250314,151800,16449914250,67600,67500,67600,67400,2803
20250314,151700,16260680550,67500,67400,67500,67400,1058
20250314,151600,16189363650,67500,67400,67500,67400,606
20250314,151500,16148498750,67400,67400,67500,67400,747
20250314,151400,16098137050,67400,67400,67500,67400,341
20250314,151300,16075150450,67400,67400,67500,67400,346
20250314,151200,16051828050,67400,67500,67500,67400,835
20250314,151100,15995520850,67400,67400,67500,67400,378
20250314,151000,15970040250,67400,67500,67600,67400,2326
20250314,150900,15813048650,67500,67500,67600,67500,330
20250314,150800,15790768350,67500,67600,67600,67500,446
20250314,150700,15760661950,67600,67400,67600,67400,2039
20250314,150600,15623024350,67500,67400,67500,67400,528
20250314,150500,15587414250,67400,67400,67500,67400,409
20250314,150400,15559830750,67400,67400,67500,67400,327
20250314,150300,15537786750,67400,67500,67500,67400,275
20250314,150200,15519247950,67400,67400,67500,67400,454
20250314,150100,15488646650,67400,67600,67600,67400,824
20250314,150000,15433032650,67500,67500,67600,67500,683
20250314,145900,15386927650,67500,67500,67600,67500,394
20250314,145800,15360331950,67600,67500,67600,67500,233
20250314,145700,15344599350,67500,67400,67600,67400,3827
20250314,145600,15086301850,67500,67400,67600,67300,4345
20250314,145500,14793244250,67400,67400,67500,67400,576
20250314,145400,14754415450,67400,67500,67500,67400,841
20250314,145300,14697675150,67500,67500,67600,67500,1069
20250314,145200,14625508450,67500,67500,67600,67500,3536
20250314,145100,14386824550,67500,67500,67600,67500,364
20250314,145000,14362248650,67500,67500,67600,67500,438
20250314,144900,14332671550,67500,67600,67600,67500,844
20250314,144800,14275674750,67500,67500,67600,67500,861
20250314,144700,14217556850,67500,67600,67600,67500,1809
20250314,144600,14095437150,67500,67500,67600,67500,482
20250314,144500,14062894950,67500,67500,67600,67500,130
20250314,144400,14054118150,67500,67600,67600,67500,410
20250314,144300,14026413850,67500,67600,67600,67500,1688
20250314,144200,13912314350,67600,67500,67600,67500,212
20250314,144100,13897989450,67500,67450,67600,67450,2732
20250314,144000,13713567700,67450,67350,67500,67350,4807
20250314,143900,13389572650,67350,67350,67400,67350,169
20250314,143800,13378187700,67350,67400,67400,67300,5898
20250314,143700,12980930800,67350,67350,67400,67300,5398
20250314,143600,12617370900,67400,67350,67400,67350,442
20250314,143500,12587589200,67350,67350,67400,67350,145
20250314,143400,12577822600,67350,67400,67400,67350,395
20250314,143300,12551207750,67350,67350,67400,67350,296
20250314,143200,12531264500,67350,67350,67400,67350,1461
20250314,143100,12432861900,67350,67400,67400,67350,320
20250314,143000,12411304300,67350,67350,67400,67350,266
20250314,142900,12393389050,67350,67400,67400,67350,282
20250314,142800,12374393100,67400,67350,67400,67350,212
20250314,142700,12360109150,67350,67350,67400,67350,639
20250314,142600,12317067800,67400,67400,67400,67350,220
20250314,142500,12302243700,67350,67350,67400,67350,149
20250314,142400,12292205550,67350,67350,67400,67350,701
20250314,142300,12244989150,67350,67400,67400,67300,759
20250314,142200,12193860650,67350,67300,67400,67300,231
20250314,142100,12178294650,67300,67500,67500,67300,2183
20250314,142000,12031164250,67500,67400,67500,67400,165
20250314,141900,12020031750,67400,67400,67500,67400,84
20250314,141800,12014368650,67500,67500,67500,67400,495
20250314,141700,11980965050,67500,67400,67500,67400,87
20250314,141600,11975096750,67400,67400,67600,67400,487
20250314,141500,11942229350,67400,67400,67500,67400,81
20250314,141400,11936768450,67400,67400,67500,67400,175
20250314,141300,11924961050,67450,67350,67550,67350,8645
20250314,141200,11341899850,67350,67350,67400,67350,280
20250314,141100,11323040350,67350,67300,67400,67300,188
20250314,141000,11310377050,67300,67300,67400,67300,2320
20250314,140900,11154115350,67300,67400,67400,67300,287
20250314,140800,11134794650,67400,67400,67400,67300,176
20250314,140700,11122948150,67400,67400,67400,67300,116
20250314,140600,11115138750,67300,67300,67400,67300,224
20250314,140500,11100057250,67300,67400,67400,67300,158
20250314,140400,11089419950,67400,67300,67400,67300,133
20250314,140300,11080466250,67300,67400,67400,67300,211
20250314,140200,11066260050,67300,67300,67400,67300,681
20250314,140100,11020375050,67300,67300,67400,67300,284
20250314,140000,11001250850,67400,67400,67400,67300,2777
20250314,135900,10814211800,67350,67350,67400,67350,404
20250314,135800,10786992800,67350,67350,67400,67350,252
20250314,135700,10770018750,67350,67350,67400,67350,347
20250314,135600,10746642200,67350,67350,67400,67350,769
20250314,135500,10694821800,67400,67350,67400,67350,653
20250314,135400,10650820100,67350,67350,67400,67350,1062
20250314,135300,10579250700,67350,67400,67400,67350,230
20250314,135200,10563759400,67350,67350,67400,67350,273
20250314,135100,10545370200,67350,67400,67400,67350,1905
20250314,135000,10417056800,67350,67350,67400,67350,295
20250314,134900,10397179450,67350,67350,67400,67350,173
20250314,134800,10385524650,67350,67300,67400,67300,239
20250314,134700,10369425700,67400,67300,67400,67300,86
20250314,134600,10363633400,67300,67400,67400,67300,111
20250314,134500,10356157200,67300,67400,67400,67300,3574
20250314,134400,10115271600,67350,67350,67400,67350,184
20250314,134300,10102876400,67350,67300,67400,67300,136
20250314,134200,10093720800,67300,67400,67400,67300,144
20250314,134100,10084028900,67300,67400,67500,67300,122
20250314,134000,10075807700,67400,67300,67500,67300,95
20250314,133900,10069408300,67300,67500,67500,67300,105
20250314,133800,10062333200,67400,67400,67500,67400,172
20250314,133700,10050736200,67400,67400,67500,67300,89
20250314,133600,10044739600,67400,67400,67500,67300,172
20250314,133500,10033150300,67400,67400,67500,67400,489
20250314,133400,10000187500,67400,67400,67500,67400,51
20250314,133300,9996749900,67500,67400,67500,67300,1427
20250314,133200,9900474500,67400,67400,67500,67300,754
20250314,133100,9849659300,67400,67450,67450,67400,96
20250314,133000,9843188550,67400,67300,67500,67300,91
20250314,132900,9837052150,67300,67300,67500,67300,133
20250314,132800,9828092950,67400,67400,67500,67300,63
20250314,132700,9823850650,67400,67400,67500,67300,492
20250314,132600,9790687550,67400,67400,67500,67400,110
20250314,132500,9783273050,67500,67500,67500,67400,185
20250314,132400,9770802750,67400,67300,67500,67300,1588
20250314,132300,9663763650,67300,67300,67400,67300,214
20250314,132200,9649360750,67400,67300,67400,67300,189
20250314,132100,9636639450,67300,67300,67400,67300,271
20250314,132000,9618397050,67300,67400,67400,67300,4155
20250314,131900,9338764650,67300,67300,67400,67300,170
20250314,131800,9327318950,67300,67300,67400,67300,1395
20250314,131700,9233434950,67300,67300,67400,67300,203
20250314,131600,9219772450,67400,67400,67400,67300,149
20250314,131500,9209738650,67400,67300,67400,67300,87
20250314,131400,9203882750,67300,67300,67400,67300,1318
20250314,131300,9115064150,67300,67300,67400,67300,227
20250314,131200,9099781850,67300,67300,67400,67300,552
20250314,131100,9062632050,67300,67300,67400,67300,131
20250314,131000,9053813250,67300,67400,67400,67300,323
20250314,130900,9032065250,67300,67300,67400,67300,230
20250314,130800,9016585350,67300,67300,67400,67300,212
20250314,130700,9002312950,67300,67300,67400,67300,207
20250314,130600,8988381650,67300,67300,67400,67300,217
20250314,130500,8973776450,67300,67300,67400,67300,705
20250314,130400,8926325150,67300,67300,67400,67300,220
20250314,130300,8911518750,67300,67300,67400,67300,175
20250314,130200,8899740850,67400,67300,67400,67300,259
20250314,130100,8882304950,67300,67300,67400,67300,174
20250314,130000,8870594250,67400,67400,67400,67300,243
20250314,125900,8854238450,67300,67300,67400,67300,225
20250314,125800,8839091750,67300,67300,67400,67300,479
20250314,125700,8806854550,67300,67300,67400,67300,272
20250314,125600,8788543950,67300,67300,67400,67300,176
20250314,125500,8776698950,67300,67300,67400,67300,211
20250314,125400,8762497750,67300,67300,67400,67300,171
20250314,125300,8750984550,67400,67300,67400,67300,142
20250314,125200,8741427450,67300,67300,67400,67300,173
20250314,125100,8729782850,67400,67300,67400,67300,213
20250314,125000,8715442950,67300,67300,67400,67300,176
20250314,124900,8703597150,67300,67400,67400,67300,1220
20250314,124800,8621490750,67300,67300,67400,67300,181
20250314,124700,8609304500,67300,67300,67400,67300,195
20250314,124600,8596180300,67300,67400,67400,67300,123
20250314,124500,8587897500,67300,67300,67400,67300,205
20250314,124400,8574100600,67300,67400,67400,67300,170
20250314,124300,8562658600,67300,67400,67400,67300,191
20250314,124200,8549798500,67300,67400,67500,67300,286
20250314,124100,8530523900,67400,67500,67500,67400,276
20250314,124000,8511920300,67400,67500,67500,67400,155
20250314,123900,8501467600,67400,67400,67500,67400,72
20250314,123800,8496614200,67400,67400,67500,67400,74
20250314,123700,8491626400,67500,67500,67500,67400,119
20250314,123600,8483600700,67400,67400,67500,67400,84
20250314,123500,8477938500,67400,67400,67500,67400,41
20250314,123400,8475174200,67500,67500,67500,67400,220
20250314,123300,8460329200,67400,67400,67500,67400,52
20250314,123200,8456823700,67400,67500,67500,67400,76
20250314,123100,8451696400,67500,67500,67500,67400,36
20250314,123000,8449269300,67500,67500,67500,67400,34
20250314,122900,8446977100,67400,67300,67400,67300,3508
20250314,122800,8210548800,67400,67300,67400,67300,123
20250314,122700,8202270000,67300,67300,67400,67300,86
20250314,122600,8196482000,67400,67300,67400,67300,159
20250314,122500,8185775900,67300,67400,67400,67300,113
20250314,122400,8178169800,67300,67300,67400,67300,99
20250314,122300,8171502900,67300,67350,67400,67300,168
20250314,122200,8160189850,67400,67300,67400,67300,132
20250314,122100,8151303150,67400,67400,67400,67300,128
20250314,122000,8142682950,67400,67400,67400,67300,95
20250314,121900,8136288350,67300,67400,67400,67300,76
20250314,121800,8131172850,67300,67400,67400,67300,272
20250314,121700,8112861850,67400,67300,67400,67300,98
20250314,121600,8106265250,67400,67400,67400,67300,85
20250314,121500,8100542750,67300,67300,67400,67300,131
20250314,121400,8091721150,67400,67400,67400,67300,29
20250314,121300,8089768650,67300,67400,67400,67300,65
20250314,121200,8085392750,67300,67400,67400,67300,95
20250314,121100,8078993750,67400,67300,67400,67300,51
20250314,121000,8075560250,67300,67400,67400,67300,73
20250314,120900,8070643050,67400,67400,67400,67300,45
20250314,120800,8067613050,67400,67400,67400,67300,37
20250314,120700,8065122450,67300,67400,67400,67300,2113
20250314,120600,7922714350,67300,67300,67400,67300,171
20250314,120500,7911204650,67300,67300,67400,67300,101
20250314,120400,7904406750,67300,67300,67400,67300,140
20250314,120300,7894978750,67300,67300,67400,67300,159
20250314,120200,7884277350,67300,67350,67400,67200,99
20250314,120100,7877614200,67350,67400,67400,67200,136
20250314,120000,7868457200,67400,67300,67400,67200,325
20250314,115900,7846584300,67300,67300,67400,67300,127
20250314,115800,7838036900,67400,67300,67400,67300,293
20250314,115700,7818312700,67300,67300,67400,67300,117
20250314,115600,7810438300,67300,67400,67400,67300,182
20250314,115500,7798184500,67300,67300,67400,67300,216
20250314,115400,7783647000,67400,67300,67400,67300,70
20250314,115300,7778935600,67300,67400,67400,67200,160
20250314,115200,7768162800,67400,67300,67400,67300,166
20250314,115100,7756990400,67300,67300,67400,67300,363
20250314,115000,7732560000,67300,67300,67400,67300,442
20250314,114900,7702808100,67300,67400,67400,67300,360
20250314,114800,7678579600,67300,67300,67400,67300,62
20250314,114700,7674406700,67400,67400,67400,67300,159
20250314,114600,7663699900,67300,67300,67400,67300,47
20250314,114500,7660536700,67400,67300,67400,67300,81
20250314,114400,7655081100,67400,67300,67400,67300,74
20250314,114300,7650099500,67400,67400,67400,67200,2052
20250314,114200,7512000700,67300,67400,67400,67300,85
20250314,114100,7506274700,67300,67300,67400,67300,66
20250314,114000,7501831200,67300,67300,67400,67300,44
20250314,113900,7498869600,67400,67300,67400,67300,101
20250314,113800,7492065300,67300,67300,67400,67300,41
20250314,113700,7489305700,67300,67300,67400,67300,142
20250314,113600,7479737700,67300,67300,67400,67200,133
20250314,113500,7470781500,67300,67200,67300,67200,1898
20250314,113400,7343051500,67300,67200,67300,67200,132
20250314,113300,7334176800,67200,67300,67300,67200,116
20250314,113200,7326380000,67200,67200,67200,67200,102
20250314,113100,7319525600,67200,67200,67300,67200,132
20250314,113000,7310650500,67300,67100,67300,67100,1688
20250314,112900,7197217100,67200,67100,67200,67100,169
20250314,112800,7185876700,67100,67100,67200,67100,166
20250314,112700,7174732700,67200,67200,67200,67100,147
20250314,112600,7164868500,67100,67200,67200,67100,115
20250314,112500,7157150000,67100,67100,67200,67100,156
20250314,112400,7146677100,67100,67100,67200,67100,223
20250314,112300,7131713700,67100,67200,67200,67100,654
20250314,112200,7087774400,67100,67100,67200,67100,281
20250314,112100,7068917400,67100,67100,67100,67100,167
20250314,112000,7057711700,67200,67200,67200,67100,124
20250314,111900,7049384800,67100,67200,67200,67100,288
20250314,111800,7030047000,67100,67100,67200,67100,162
20250314,111700,7019176600,67200,67200,67200,67100,240
20250314,111600,7003066500,67200,67200,67200,67100,569
20250314,111500,6964885700,67100,67100,67200,67100,134
20250314,111400,6955894100,67100,67100,67200,67100,160
20250314,111300,6945153100,67100,67100,67200,67100,173
20250314,111200,6933544700,67100,67100,67200,67100,117
20250314,111100,6925693100,67200,67200,67200,67100,174
20250314,111000,6914012000,67100,67100,67150,67100,114
20250314,110900,6906361350,67100,67200,67200,67100,140
20250314,110800,6896962650,67100,67300,67300,67100,173
20250314,110700,6885336650,67200,67100,67300,67100,194
20250314,110600,6872305650,67100,67200,67200,67100,281
20250314,110500,6853432850,67200,67100,67200,67100,539
20250314,110400,6817221850,67100,67200,67300,67100,252
20250314,110300,6800290850,67100,67300,67300,67100,155
20250314,110200,6789880250,67200,67200,67300,67200,1851
20250314,110100,6665492550,67200,67200,67300,67200,162
20250314,110000,6654605750,67300,67300,67300,67200,186
20250314,105900,6642101350,67200,67200,67300,67200,112
20250314,105800,6634574650,67300,67300,67300,67200,112
20250314,105700,6627044150,67200,67200,67300,67200,114
20250314,105600,6619382150,67200,67300,67300,67200,1276
20250314,105500,6533509100,67400,67300,67400,67300,92
20250314,105400,6527312200,67300,67300,67400,67300,104
20250314,105300,6520311200,67300,67300,67400,67300,12
20250314,105200,6519503400,67300,67400,67400,67300,64
20250314,105100,6515191400,67400,67400,67400,67300,33
20250314,105000,6512968100,67400,67400,67400,67300,65
20250314,104900,6508588800,67400,67300,67400,67200,2755
20250314,104800,6323067350,67300,67300,67300,67200,120
20250314,104700,6315002550,67200,67300,67300,67100,267
20250314,104600,6297060050,67200,67200,67300,67200,271
20250314,104500,6278847750,67200,67300,67300,67200,140
20250314,104400,6269438350,67100,67200,67300,67100,166
20250314,104300,6258281150,67200,67200,67300,67100,1049
20250314,104200,6187793550,67100,67200,67200,67100,123
20250314,104100,6179535650,67200,67100,67200,67000,1806
20250314,104000,6058359650,67100,67000,67100,67000,143
20250314,103900,6048776700,67100,67000,67100,67000,160
20250314,103800,6038056050,67000,67100,67100,67000,1022
20250314,103700,5969494450,67100,67100,67200,67100,614
20250314,103600,5928294800,67100,67100,67100,67100,170
20250314,103500,5916887800,67100,67100,67200,67100,287
20250314,103400,5897630000,67100,67100,67100,67100,190
20250314,103300,5884881000,67200,67100,67200,67100,261
20250314,103200,5867361000,67100,67100,67200,67100,186
20250314,103100,5854878200,67100,67100,67200,67100,472
20250314,103000,5823206800,67200,67150,67200,67100,650
20250314,102900,5779581800,67200,67100,67200,67100,51
20250314,102800,5776158400,67100,67100,67100,67100,638
20250314,102700,5733348600,67100,67200,67200,67100,384
20250314,102600,5707581900,67200,67100,67200,67100,330
20250314,102500,5685438400,67100,67100,67100,67000,2753
20250314,102400,5500723000,67100,67100,67100,67100,215
20250314,102300,5486296500,67200,67100,67200,67100,137
20250314,102200,5477103500,67200,67150,67200,67100,2280
20250314,102100,5324109550,67100,67100,67150,67100,972
20250314,102000,5258888050,67100,67100,67200,67100,1521
20250314,101900,5156815250,67100,67200,67200,67100,490
20250314,101800,5123909650,67200,67200,67200,67100,230
20250314,101700,5108475750,67100,67250,67300,67100,4620
20250314,101600,4798084150,67300,67200,67300,67200,126
20250314,101500,4789616800,67200,67250,67300,67200,176
20250314,101400,4777788900,67200,67250,67250,67200,187
20250314,101300,4765222350,67200,67200,67300,67200,1996
20250314,101200,4631054450,67300,67300,67300,67200,119
20250314,101100,4623054750,67300,67200,67300,67200,141
20250314,101000,4613578850,67200,67300,67300,67200,123
20250314,100900,4605313150,67300,67300,67300,67300,903
20250314,100800,4544541250,67300,67300,67400,67300,10
20250314,100700,4543868150,67300,67250,67300,67200,1340
20250314,100600,4453686500,67300,67200,67300,67200,179
20250314,100500,4441649650,67200,67250,67300,67200,160
20250314,100400,4430892050,67200,67100,67200,67100,2205
20250314,100300,4282760650,67100,67100,67200,67100,921
20250314,100200,4220891350,67200,67200,67200,67100,306
20250314,100100,4200348600,67100,67300,67300,67100,3974
20250314,100000,3933297000,67200,67250,67300,67200,1602
20250314,095900,3825641000,67200,67200,67300,67200,1239
20250314,095800,3742380100,67200,67300,67300,67200,416
20250314,095700,3714424300,67300,67400,67400,67200,3011
20250314,095600,3511787400,67400,67300,67400,67300,373
20250314,095500,3486683500,67300,67300,67400,67300,293
20250314,095400,3466963700,67400,67300,67400,67300,289
20250314,095300,3447513800,67300,67350,67400,67300,243
20250314,095200,3431159750,67300,67300,67400,67300,312
20250314,095100,3410161900,67300,67300,67400,67300,246
20250314,095000,3393605800,67300,67300,67400,67300,349
20250314,094900,3370107500,67400,67300,67400,67300,204
20250314,094800,3356377700,67300,67400,67400,67300,3971
20250314,094700,3089129050,67300,67300,67400,67300,924
20250314,094600,3026894650,67300,67300,67300,67300,446
20250314,094500,2996878850,67300,67400,67400,67300,3630
20250314,094400,2752271600,67500,67400,67500,67400,926
20250314,094300,2689857700,67400,67400,67500,67400,118
20250314,094200,2681904300,67400,67400,67500,67400,404
20250314,094100,2654664450,67400,67400,67500,67400,461
20250314,094000,2623590150,67400,67400,67400,67400,1155
20250314,093900,2545743150,67400,67400,67500,67400,221
20250314,093800,2530847650,67400,67400,67500,67400,430
20250314,093700,2501864250,67400,67500,67500,67400,598
20250314,093600,2461549050,67400,67400,67500,67400,1216
20250314,093500,2379590250,67500,67400,67500,67400,417
20250314,093400,2351462950,67400,67400,67500,67400,300
20250314,093300,2331240850,67500,67400,67500,67400,220
20250314,093200,2316411250,67400,67400,67400,67400,367
20250314,093100,2291675450,67400,67400,67500,67400,344
20250314,093000,2268489650,67400,67500,67500,67400,1591
20250314,092900,2161243850,67400,67400,67400,67400,432
20250314,092800,2132127050,67400,67400,67500,67400,322
20250314,092700,2110417250,67500,67400,67500,67400,284
20250314,092600,2091275450,67500,67400,67500,67400,243
20250314,092500,2074894650,67400,67400,67500,67400,300
20250314,092400,2054672550,67400,67400,67400,67400,792
20250314,092300,2001291750,67500,67400,67500,67400,2382
20250314,092200,1840744150,67400,67400,67500,67400,275
20250314,092100,1822207550,67400,67400,67400,67400,384
20250314,092000,1796325950,67400,67400,67500,67400,400
20250314,091900,1769365650,67400,67400,67500,67400,271
20250314,091800,1751099950,67400,67400,67400,67400,313
20250314,091700,1730003750,67400,67450,67500,67400,325
20250314,091600,1708087550,67500,67500,67500,67500,66
20250314,091500,1703632550,67400,67500,67500,67400,427
20250314,091400,1674811950,67400,67400,67500,67400,279
20250314,091300,1656004500,67400,67400,67500,67400,354
20250314,091200,1632143700,67400,67300,67400,67300,2275
20250314,091100,1478813100,67400,67500,67500,67400,1077
20250314,091000,1406218100,67400,67450,67500,67400,543
20250314,090900,1369608450,67450,67500,67500,67450,167
20250314,090800,1358339850,67450,67500,67500,67450,137
20250314,090700,1349092900,67450,67500,67500,67450,597
20250314,090600,1308798250,67500,67600,67600,67400,3296
20250314,090500,1086479750,67600,67500,67600,67500,220
20250314,090400,1071620950,67600,67500,67600,67500,767
20250314,090300,1019778450,67550,67600,67600,67500,20
20250314,090200,1018427100,67600,67500,67600,67400,1417
20250314,090100,922694000,67500,67400,67600,67400,1355
20250314,090000,831236000,67400,67600,67600,67000,12341
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184100 17849296050 67400 67400 67400 67400 19523
3 20250314 184000 17849296050 67400 67400 67400 67400 0
4 20250314 183900 17849296050 67400 67400 67400 67400 0
5 20250314 183800 17849296050 67400 67400 67400 67400 0
6 20250314 183700 17849296050 67400 67400 67400 67400 0
7 20250314 183600 17849296050 67400 67400 67400 67400 0
8 20250314 183500 17849296050 67400 67400 67400 67400 0
9 20250314 183400 17849296050 67400 67400 67400 67400 0
10 20250314 183300 17849296050 67400 67400 67400 67400 0
11 20250314 183200 17849296050 67400 67400 67400 67400 0
12 20250314 183100 17849296050 67400 67400 67400 67400 0
13 20250314 183000 17849296050 67400 67400 67400 67400 0
14 20250314 182900 17849296050 67400 67400 67400 67400 0
15 20250314 182800 17849296050 67400 67400 67400 67400 0
16 20250314 182700 17849296050 67400 67400 67400 67400 0
17 20250314 182600 17849296050 67400 67400 67400 67400 0
18 20250314 182500 17849296050 67400 67400 67400 67400 0
19 20250314 182400 17849296050 67400 67400 67400 67400 0
20 20250314 182300 17849296050 67400 67400 67400 67400 0
21 20250314 182200 17849296050 67400 67400 67400 67400 0
22 20250314 182100 17849296050 67400 67400 67400 67400 0
23 20250314 182000 17849296050 67400 67400 67400 67400 0
24 20250314 181900 17849296050 67400 67400 67400 67400 0
25 20250314 181800 17849296050 67400 67400 67400 67400 0
26 20250314 181700 17849296050 67400 67400 67400 67400 0
27 20250314 181600 17849296050 67400 67400 67400 67400 0
28 20250314 181500 17849296050 67400 67400 67400 67400 0
29 20250314 181400 17849296050 67400 67400 67400 67400 0
30 20250314 181300 17849296050 67400 67400 67400 67400 0
31 20250314 181200 17849296050 67400 67400 67400 67400 0
32 20250314 181100 17849296050 67400 67400 67400 67400 19523
33 20250314 181000 17849296050 67400 67400 67400 67400 0
34 20250314 180900 17849296050 67400 67400 67400 67400 0
35 20250314 180800 17849296050 67400 67400 67400 67400 0
36 20250314 180700 17849296050 67400 67400 67400 67400 0
37 20250314 180600 17849296050 67400 67400 67400 67400 0
38 20250314 180500 17849296050 67400 67400 67400 67400 0
39 20250314 180400 17849296050 67400 67400 67400 67400 0
40 20250314 180300 17849296050 67400 67400 67400 67400 0
41 20250314 180200 17849296050 67400 67400 67400 67400 0
42 20250314 180100 17849296050 67400 67400 67400 67400 0
43 20250314 180000 17849296050 67400 67400 67400 67400 0
44 20250314 175900 17849296050 67400 67400 67400 67400 0
45 20250314 175800 17849296050 67400 67400 67400 67400 0
46 20250314 175700 17849296050 67400 67400 67400 67400 0
47 20250314 175600 17849296050 67400 67400 67400 67400 0
48 20250314 175500 17849296050 67400 67400 67400 67400 0
49 20250314 175400 17849296050 67400 67400 67400 67400 0
50 20250314 175300 17849296050 67400 67400 67400 67400 0
51 20250314 175200 17849296050 67400 67400 67400 67400 0
52 20250314 175100 17849296050 67400 67400 67400 67400 0
53 20250314 175000 17849296050 67400 67400 67400 67400 0
54 20250314 174900 17849296050 67400 67400 67400 67400 0
55 20250314 174800 17849296050 67400 67400 67400 67400 0
56 20250314 174700 17849296050 67400 67400 67400 67400 0
57 20250314 174600 17849296050 67400 67400 67400 67400 0
58 20250314 174500 17849296050 67400 67400 67400 67400 0
59 20250314 174400 17849296050 67400 67400 67400 67400 0
60 20250314 174300 17849296050 67400 67400 67400 67400 0
61 20250314 174200 17849296050 67400 67400 67400 67400 0
62 20250314 174100 17849296050 67400 67400 67400 67400 19523
63 20250314 174000 17849296050 67400 67400 67400 67400 0
64 20250314 173900 17849296050 67400 67400 67400 67400 0
65 20250314 173800 17849296050 67400 67400 67400 67400 0
66 20250314 173700 17849296050 67400 67400 67400 67400 0
67 20250314 173600 17849296050 67400 67400 67400 67400 0
68 20250314 173500 17849296050 67400 67400 67400 67400 0
69 20250314 173400 17849296050 67400 67400 67400 67400 0
70 20250314 173300 17849296050 67400 67400 67400 67400 0
71 20250314 173200 17849296050 67400 67400 67400 67400 0
72 20250314 173100 17849296050 67400 67400 67400 67400 0
73 20250314 173000 17849296050 67400 67400 67400 67400 0
74 20250314 172900 17849296050 67400 67400 67400 67400 0
75 20250314 172800 17849296050 67400 67400 67400 67400 0
76 20250314 172700 17849296050 67400 67400 67400 67400 0
77 20250314 172600 17849296050 67400 67400 67400 67400 0
78 20250314 172500 17849296050 67400 67400 67400 67400 0
79 20250314 172400 17849296050 67400 67400 67400 67400 0
80 20250314 172300 17849296050 67400 67400 67400 67400 0
81 20250314 172200 17849296050 67400 67400 67400 67400 0
82 20250314 172100 17849296050 67400 67400 67400 67400 0
83 20250314 172000 17849296050 67400 67400 67400 67400 0
84 20250314 171900 17849296050 67400 67400 67400 67400 0
85 20250314 171800 17849296050 67400 67400 67400 67400 0
86 20250314 171700 17849296050 67400 67400 67400 67400 0
87 20250314 171600 17849296050 67400 67400 67400 67400 0
88 20250314 171500 17849296050 67400 67400 67400 67400 0
89 20250314 171400 17849296050 67400 67400 67400 67400 0
90 20250314 171300 17849296050 67400 67400 67400 67400 0
91 20250314 171200 17849296050 67400 67400 67400 67400 0
92 20250314 171100 17849296050 67400 67400 67400 67400 19523
93 20250314 171000 17849296050 67400 67400 67400 67400 0
94 20250314 170900 17849296050 67400 67400 67400 67400 0
95 20250314 170800 17849296050 67400 67400 67400 67400 0
96 20250314 170700 17849296050 67400 67400 67400 67400 0
97 20250314 170600 17849296050 67400 67400 67400 67400 0
98 20250314 170500 17849296050 67400 67400 67400 67400 0
99 20250314 170400 17849296050 67400 67400 67400 67400 0
100 20250314 170300 17849296050 67400 67400 67400 67400 0
101 20250314 170200 17849296050 67400 67400 67400 67400 0
102 20250314 170100 17849296050 67400 67400 67400 67400 0
103 20250314 170000 17849296050 67400 67400 67400 67400 0
104 20250314 165900 17849296050 67400 67400 67400 67400 0
105 20250314 165800 17849296050 67400 67400 67400 67400 0
106 20250314 165700 17849296050 67400 67400 67400 67400 0
107 20250314 165600 17849296050 67400 67400 67400 67400 0
108 20250314 165500 17849296050 67400 67400 67400 67400 0
109 20250314 165400 17849296050 67400 67400 67400 67400 0
110 20250314 165300 17849296050 67400 67400 67400 67400 0
111 20250314 165200 17849296050 67400 67400 67400 67400 0
112 20250314 165100 17849296050 67400 67400 67400 67400 0
113 20250314 165000 17849296050 67400 67400 67400 67400 0
114 20250314 164900 17849296050 67400 67400 67400 67400 0
115 20250314 164800 17849296050 67400 67400 67400 67400 0
116 20250314 164700 17849296050 67400 67400 67400 67400 0
117 20250314 164600 17849296050 67400 67400 67400 67400 0
118 20250314 164500 17849296050 67400 67400 67400 67400 0
119 20250314 164400 17849296050 67400 67400 67400 67400 0
120 20250314 164300 17849296050 67400 67400 67400 67400 0
121 20250314 164200 17849296050 67400 67400 67400 67400 0
122 20250314 164100 17849296050 67400 67400 67400 67400 19523
123 20250314 164000 17849296050 67400 67400 67400 67400 0
124 20250314 163900 17849296050 67400 67400 67400 67400 0
125 20250314 163800 17849296050 67400 67400 67400 67400 0
126 20250314 163700 17849296050 67400 67400 67400 67400 0
127 20250314 163600 17849296050 67400 67400 67400 67400 0
128 20250314 163500 17849296050 67400 67400 67400 67400 0
129 20250314 163400 17849296050 67400 67400 67400 67400 0
130 20250314 163300 17849296050 67400 67400 67400 67400 0
131 20250314 163200 17849296050 67400 67400 67400 67400 0
132 20250314 163100 17849296050 67400 67400 67400 67400 0
133 20250314 163000 17849296050 67400 67400 67400 67400 0
134 20250314 162900 17849296050 67400 67400 67400 67400 0
135 20250314 162800 17849296050 67400 67400 67400 67400 0
136 20250314 162700 17849296050 67400 67400 67400 67400 0
137 20250314 162600 17849296050 67400 67400 67400 67400 0
138 20250314 162500 17849296050 67400 67400 67400 67400 0
139 20250314 162400 17849296050 67400 67400 67400 67400 0
140 20250314 162300 17849296050 67400 67400 67400 67400 0
141 20250314 162200 17849296050 67400 67400 67400 67400 0
142 20250314 162100 17849296050 67400 67400 67400 67400 0
143 20250314 162000 17849296050 67400 67400 67400 67400 0
144 20250314 161900 17849296050 67400 67400 67400 67400 0
145 20250314 161800 17849296050 67400 67400 67400 67400 0
146 20250314 161700 17849296050 67400 67400 67400 67400 0
147 20250314 161600 17849296050 67400 67400 67400 67400 0
148 20250314 161500 17849296050 67400 67400 67400 67400 0
149 20250314 161400 17849296050 67400 67400 67400 67400 0
150 20250314 161300 17849296050 67400 67400 67400 67400 0
151 20250314 161200 17849296050 67400 67400 67400 67400 0
152 20250314 161100 17849296050 67400 67400 67400 67400 19523
153 20250314 161000 17849296050 67400 67400 67400 67400 0
154 20250314 160900 17849296050 67400 67400 67400 67400 0
155 20250314 160800 17849296050 67400 67400 67400 67400 0
156 20250314 160700 17849296050 67400 67400 67400 67400 0
157 20250314 160600 17849296050 67400 67400 67400 67400 0
158 20250314 160500 17849296050 67400 67400 67400 67400 0
159 20250314 160400 17849296050 67400 67400 67400 67400 0
160 20250314 160300 17849296050 67400 67400 67400 67400 0
161 20250314 160200 17849296050 67400 67400 67400 67400 0
162 20250314 160100 17849296050 67400 67400 67400 67400 0
163 20250314 160000 17849296050 67400 67400 67400 67400 0
164 20250314 155900 17849296050 67400 67400 67400 67400 0
165 20250314 155800 17849296050 67400 67400 67400 67400 0
166 20250314 155700 17849296050 67400 67400 67400 67400 0
167 20250314 155600 17849296050 67400 67400 67400 67400 0
168 20250314 155500 17849296050 67400 67400 67400 67400 0
169 20250314 155400 17849296050 67400 67400 67400 67400 0
170 20250314 155300 17849296050 67400 67400 67400 67400 0
171 20250314 155200 17849296050 67400 67400 67400 67400 0
172 20250314 155100 17849296050 67400 67400 67400 67400 0
173 20250314 155000 17849296050 67400 67400 67400 67400 0
174 20250314 154900 17849296050 67400 67400 67400 67400 0
175 20250314 154800 17849296050 67400 67400 67400 67400 0
176 20250314 154700 17849296050 67400 67400 67400 67400 0
177 20250314 154600 17849296050 67400 67400 67400 67400 0
178 20250314 154500 17849296050 67400 67400 67400 67400 0
179 20250314 154400 17849296050 67400 67400 67400 67400 0
180 20250314 154300 17849296050 67400 67400 67400 67400 0
181 20250314 154200 17849296050 67400 67400 67400 67400 0
182 20250314 154100 17849296050 67400 67400 67400 67400 19523
183 20250314 154000 17849296050 67400 67400 67400 67400 0
184 20250314 153900 17849296050 67400 67400 67400 67400 0
185 20250314 153800 17849296050 67400 67400 67400 67400 0
186 20250314 153700 17849296050 67400 67400 67400 67400 0
187 20250314 153600 17849296050 67400 67400 67400 67400 0
188 20250314 153500 17849296050 67400 67400 67400 67400 0
189 20250314 153400 17849296050 67400 67400 67400 67400 0
190 20250314 153300 17849296050 67400 67400 67400 67400 0
191 20250314 153200 17849296050 67400 67400 67400 67400 0
192 20250314 153100 17849296050 67400 67400 67400 67400 0
193 20250314 153000 17849296050 67400 67400 67400 67400 19523
194 20250314 152900 16533445850 67500 67500 67500 67500 0
195 20250314 152800 16533445850 67500 67500 67500 67500 0
196 20250314 152700 16533445850 67500 67500 67500 67500 0
197 20250314 152600 16533445850 67500 67500 67500 67500 0
198 20250314 152500 16533445850 67500 67500 67500 67500 0
199 20250314 152400 16533445850 67500 67500 67500 67500 0
200 20250314 152300 16533445850 67500 67500 67500 67500 0
201 20250314 152200 16533445850 67500 67500 67500 67500 0
202 20250314 152100 16533445850 67500 67500 67500 67500 0
203 20250314 152000 16533445850 67500 67500 67500 67500 0
204 20250314 151900 16533445850 67500 67500 67600 67500 1236
205 20250314 151800 16449914250 67600 67500 67600 67400 2803
206 20250314 151700 16260680550 67500 67400 67500 67400 1058
207 20250314 151600 16189363650 67500 67400 67500 67400 606
208 20250314 151500 16148498750 67400 67400 67500 67400 747
209 20250314 151400 16098137050 67400 67400 67500 67400 341
210 20250314 151300 16075150450 67400 67400 67500 67400 346
211 20250314 151200 16051828050 67400 67500 67500 67400 835
212 20250314 151100 15995520850 67400 67400 67500 67400 378
213 20250314 151000 15970040250 67400 67500 67600 67400 2326
214 20250314 150900 15813048650 67500 67500 67600 67500 330
215 20250314 150800 15790768350 67500 67600 67600 67500 446
216 20250314 150700 15760661950 67600 67400 67600 67400 2039
217 20250314 150600 15623024350 67500 67400 67500 67400 528
218 20250314 150500 15587414250 67400 67400 67500 67400 409
219 20250314 150400 15559830750 67400 67400 67500 67400 327
220 20250314 150300 15537786750 67400 67500 67500 67400 275
221 20250314 150200 15519247950 67400 67400 67500 67400 454
222 20250314 150100 15488646650 67400 67600 67600 67400 824
223 20250314 150000 15433032650 67500 67500 67600 67500 683
224 20250314 145900 15386927650 67500 67500 67600 67500 394
225 20250314 145800 15360331950 67600 67500 67600 67500 233
226 20250314 145700 15344599350 67500 67400 67600 67400 3827
227 20250314 145600 15086301850 67500 67400 67600 67300 4345
228 20250314 145500 14793244250 67400 67400 67500 67400 576
229 20250314 145400 14754415450 67400 67500 67500 67400 841
230 20250314 145300 14697675150 67500 67500 67600 67500 1069
231 20250314 145200 14625508450 67500 67500 67600 67500 3536
232 20250314 145100 14386824550 67500 67500 67600 67500 364
233 20250314 145000 14362248650 67500 67500 67600 67500 438
234 20250314 144900 14332671550 67500 67600 67600 67500 844
235 20250314 144800 14275674750 67500 67500 67600 67500 861
236 20250314 144700 14217556850 67500 67600 67600 67500 1809
237 20250314 144600 14095437150 67500 67500 67600 67500 482
238 20250314 144500 14062894950 67500 67500 67600 67500 130
239 20250314 144400 14054118150 67500 67600 67600 67500 410
240 20250314 144300 14026413850 67500 67600 67600 67500 1688
241 20250314 144200 13912314350 67600 67500 67600 67500 212
242 20250314 144100 13897989450 67500 67450 67600 67450 2732
243 20250314 144000 13713567700 67450 67350 67500 67350 4807
244 20250314 143900 13389572650 67350 67350 67400 67350 169
245 20250314 143800 13378187700 67350 67400 67400 67300 5898
246 20250314 143700 12980930800 67350 67350 67400 67300 5398
247 20250314 143600 12617370900 67400 67350 67400 67350 442
248 20250314 143500 12587589200 67350 67350 67400 67350 145
249 20250314 143400 12577822600 67350 67400 67400 67350 395
250 20250314 143300 12551207750 67350 67350 67400 67350 296
251 20250314 143200 12531264500 67350 67350 67400 67350 1461
252 20250314 143100 12432861900 67350 67400 67400 67350 320
253 20250314 143000 12411304300 67350 67350 67400 67350 266
254 20250314 142900 12393389050 67350 67400 67400 67350 282
255 20250314 142800 12374393100 67400 67350 67400 67350 212
256 20250314 142700 12360109150 67350 67350 67400 67350 639
257 20250314 142600 12317067800 67400 67400 67400 67350 220
258 20250314 142500 12302243700 67350 67350 67400 67350 149
259 20250314 142400 12292205550 67350 67350 67400 67350 701
260 20250314 142300 12244989150 67350 67400 67400 67300 759
261 20250314 142200 12193860650 67350 67300 67400 67300 231
262 20250314 142100 12178294650 67300 67500 67500 67300 2183
263 20250314 142000 12031164250 67500 67400 67500 67400 165
264 20250314 141900 12020031750 67400 67400 67500 67400 84
265 20250314 141800 12014368650 67500 67500 67500 67400 495
266 20250314 141700 11980965050 67500 67400 67500 67400 87
267 20250314 141600 11975096750 67400 67400 67600 67400 487
268 20250314 141500 11942229350 67400 67400 67500 67400 81
269 20250314 141400 11936768450 67400 67400 67500 67400 175
270 20250314 141300 11924961050 67450 67350 67550 67350 8645
271 20250314 141200 11341899850 67350 67350 67400 67350 280
272 20250314 141100 11323040350 67350 67300 67400 67300 188
273 20250314 141000 11310377050 67300 67300 67400 67300 2320
274 20250314 140900 11154115350 67300 67400 67400 67300 287
275 20250314 140800 11134794650 67400 67400 67400 67300 176
276 20250314 140700 11122948150 67400 67400 67400 67300 116
277 20250314 140600 11115138750 67300 67300 67400 67300 224
278 20250314 140500 11100057250 67300 67400 67400 67300 158
279 20250314 140400 11089419950 67400 67300 67400 67300 133
280 20250314 140300 11080466250 67300 67400 67400 67300 211
281 20250314 140200 11066260050 67300 67300 67400 67300 681
282 20250314 140100 11020375050 67300 67300 67400 67300 284
283 20250314 140000 11001250850 67400 67400 67400 67300 2777
284 20250314 135900 10814211800 67350 67350 67400 67350 404
285 20250314 135800 10786992800 67350 67350 67400 67350 252
286 20250314 135700 10770018750 67350 67350 67400 67350 347
287 20250314 135600 10746642200 67350 67350 67400 67350 769
288 20250314 135500 10694821800 67400 67350 67400 67350 653
289 20250314 135400 10650820100 67350 67350 67400 67350 1062
290 20250314 135300 10579250700 67350 67400 67400 67350 230
291 20250314 135200 10563759400 67350 67350 67400 67350 273
292 20250314 135100 10545370200 67350 67400 67400 67350 1905
293 20250314 135000 10417056800 67350 67350 67400 67350 295
294 20250314 134900 10397179450 67350 67350 67400 67350 173
295 20250314 134800 10385524650 67350 67300 67400 67300 239
296 20250314 134700 10369425700 67400 67300 67400 67300 86
297 20250314 134600 10363633400 67300 67400 67400 67300 111
298 20250314 134500 10356157200 67300 67400 67400 67300 3574
299 20250314 134400 10115271600 67350 67350 67400 67350 184
300 20250314 134300 10102876400 67350 67300 67400 67300 136
301 20250314 134200 10093720800 67300 67400 67400 67300 144
302 20250314 134100 10084028900 67300 67400 67500 67300 122
303 20250314 134000 10075807700 67400 67300 67500 67300 95
304 20250314 133900 10069408300 67300 67500 67500 67300 105
305 20250314 133800 10062333200 67400 67400 67500 67400 172
306 20250314 133700 10050736200 67400 67400 67500 67300 89
307 20250314 133600 10044739600 67400 67400 67500 67300 172
308 20250314 133500 10033150300 67400 67400 67500 67400 489
309 20250314 133400 10000187500 67400 67400 67500 67400 51
310 20250314 133300 9996749900 67500 67400 67500 67300 1427
311 20250314 133200 9900474500 67400 67400 67500 67300 754
312 20250314 133100 9849659300 67400 67450 67450 67400 96
313 20250314 133000 9843188550 67400 67300 67500 67300 91
314 20250314 132900 9837052150 67300 67300 67500 67300 133
315 20250314 132800 9828092950 67400 67400 67500 67300 63
316 20250314 132700 9823850650 67400 67400 67500 67300 492
317 20250314 132600 9790687550 67400 67400 67500 67400 110
318 20250314 132500 9783273050 67500 67500 67500 67400 185
319 20250314 132400 9770802750 67400 67300 67500 67300 1588
320 20250314 132300 9663763650 67300 67300 67400 67300 214
321 20250314 132200 9649360750 67400 67300 67400 67300 189
322 20250314 132100 9636639450 67300 67300 67400 67300 271
323 20250314 132000 9618397050 67300 67400 67400 67300 4155
324 20250314 131900 9338764650 67300 67300 67400 67300 170
325 20250314 131800 9327318950 67300 67300 67400 67300 1395
326 20250314 131700 9233434950 67300 67300 67400 67300 203
327 20250314 131600 9219772450 67400 67400 67400 67300 149
328 20250314 131500 9209738650 67400 67300 67400 67300 87
329 20250314 131400 9203882750 67300 67300 67400 67300 1318
330 20250314 131300 9115064150 67300 67300 67400 67300 227
331 20250314 131200 9099781850 67300 67300 67400 67300 552
332 20250314 131100 9062632050 67300 67300 67400 67300 131
333 20250314 131000 9053813250 67300 67400 67400 67300 323
334 20250314 130900 9032065250 67300 67300 67400 67300 230
335 20250314 130800 9016585350 67300 67300 67400 67300 212
336 20250314 130700 9002312950 67300 67300 67400 67300 207
337 20250314 130600 8988381650 67300 67300 67400 67300 217
338 20250314 130500 8973776450 67300 67300 67400 67300 705
339 20250314 130400 8926325150 67300 67300 67400 67300 220
340 20250314 130300 8911518750 67300 67300 67400 67300 175
341 20250314 130200 8899740850 67400 67300 67400 67300 259
342 20250314 130100 8882304950 67300 67300 67400 67300 174
343 20250314 130000 8870594250 67400 67400 67400 67300 243
344 20250314 125900 8854238450 67300 67300 67400 67300 225
345 20250314 125800 8839091750 67300 67300 67400 67300 479
346 20250314 125700 8806854550 67300 67300 67400 67300 272
347 20250314 125600 8788543950 67300 67300 67400 67300 176
348 20250314 125500 8776698950 67300 67300 67400 67300 211
349 20250314 125400 8762497750 67300 67300 67400 67300 171
350 20250314 125300 8750984550 67400 67300 67400 67300 142
351 20250314 125200 8741427450 67300 67300 67400 67300 173
352 20250314 125100 8729782850 67400 67300 67400 67300 213
353 20250314 125000 8715442950 67300 67300 67400 67300 176
354 20250314 124900 8703597150 67300 67400 67400 67300 1220
355 20250314 124800 8621490750 67300 67300 67400 67300 181
356 20250314 124700 8609304500 67300 67300 67400 67300 195
357 20250314 124600 8596180300 67300 67400 67400 67300 123
358 20250314 124500 8587897500 67300 67300 67400 67300 205
359 20250314 124400 8574100600 67300 67400 67400 67300 170
360 20250314 124300 8562658600 67300 67400 67400 67300 191
361 20250314 124200 8549798500 67300 67400 67500 67300 286
362 20250314 124100 8530523900 67400 67500 67500 67400 276
363 20250314 124000 8511920300 67400 67500 67500 67400 155
364 20250314 123900 8501467600 67400 67400 67500 67400 72
365 20250314 123800 8496614200 67400 67400 67500 67400 74
366 20250314 123700 8491626400 67500 67500 67500 67400 119
367 20250314 123600 8483600700 67400 67400 67500 67400 84
368 20250314 123500 8477938500 67400 67400 67500 67400 41
369 20250314 123400 8475174200 67500 67500 67500 67400 220
370 20250314 123300 8460329200 67400 67400 67500 67400 52
371 20250314 123200 8456823700 67400 67500 67500 67400 76
372 20250314 123100 8451696400 67500 67500 67500 67400 36
373 20250314 123000 8449269300 67500 67500 67500 67400 34
374 20250314 122900 8446977100 67400 67300 67400 67300 3508
375 20250314 122800 8210548800 67400 67300 67400 67300 123
376 20250314 122700 8202270000 67300 67300 67400 67300 86
377 20250314 122600 8196482000 67400 67300 67400 67300 159
378 20250314 122500 8185775900 67300 67400 67400 67300 113
379 20250314 122400 8178169800 67300 67300 67400 67300 99
380 20250314 122300 8171502900 67300 67350 67400 67300 168
381 20250314 122200 8160189850 67400 67300 67400 67300 132
382 20250314 122100 8151303150 67400 67400 67400 67300 128
383 20250314 122000 8142682950 67400 67400 67400 67300 95
384 20250314 121900 8136288350 67300 67400 67400 67300 76
385 20250314 121800 8131172850 67300 67400 67400 67300 272
386 20250314 121700 8112861850 67400 67300 67400 67300 98
387 20250314 121600 8106265250 67400 67400 67400 67300 85
388 20250314 121500 8100542750 67300 67300 67400 67300 131
389 20250314 121400 8091721150 67400 67400 67400 67300 29
390 20250314 121300 8089768650 67300 67400 67400 67300 65
391 20250314 121200 8085392750 67300 67400 67400 67300 95
392 20250314 121100 8078993750 67400 67300 67400 67300 51
393 20250314 121000 8075560250 67300 67400 67400 67300 73
394 20250314 120900 8070643050 67400 67400 67400 67300 45
395 20250314 120800 8067613050 67400 67400 67400 67300 37
396 20250314 120700 8065122450 67300 67400 67400 67300 2113
397 20250314 120600 7922714350 67300 67300 67400 67300 171
398 20250314 120500 7911204650 67300 67300 67400 67300 101
399 20250314 120400 7904406750 67300 67300 67400 67300 140
400 20250314 120300 7894978750 67300 67300 67400 67300 159
401 20250314 120200 7884277350 67300 67350 67400 67200 99
402 20250314 120100 7877614200 67350 67400 67400 67200 136
403 20250314 120000 7868457200 67400 67300 67400 67200 325
404 20250314 115900 7846584300 67300 67300 67400 67300 127
405 20250314 115800 7838036900 67400 67300 67400 67300 293
406 20250314 115700 7818312700 67300 67300 67400 67300 117
407 20250314 115600 7810438300 67300 67400 67400 67300 182
408 20250314 115500 7798184500 67300 67300 67400 67300 216
409 20250314 115400 7783647000 67400 67300 67400 67300 70
410 20250314 115300 7778935600 67300 67400 67400 67200 160
411 20250314 115200 7768162800 67400 67300 67400 67300 166
412 20250314 115100 7756990400 67300 67300 67400 67300 363
413 20250314 115000 7732560000 67300 67300 67400 67300 442
414 20250314 114900 7702808100 67300 67400 67400 67300 360
415 20250314 114800 7678579600 67300 67300 67400 67300 62
416 20250314 114700 7674406700 67400 67400 67400 67300 159
417 20250314 114600 7663699900 67300 67300 67400 67300 47
418 20250314 114500 7660536700 67400 67300 67400 67300 81
419 20250314 114400 7655081100 67400 67300 67400 67300 74
420 20250314 114300 7650099500 67400 67400 67400 67200 2052
421 20250314 114200 7512000700 67300 67400 67400 67300 85
422 20250314 114100 7506274700 67300 67300 67400 67300 66
423 20250314 114000 7501831200 67300 67300 67400 67300 44
424 20250314 113900 7498869600 67400 67300 67400 67300 101
425 20250314 113800 7492065300 67300 67300 67400 67300 41
426 20250314 113700 7489305700 67300 67300 67400 67300 142
427 20250314 113600 7479737700 67300 67300 67400 67200 133
428 20250314 113500 7470781500 67300 67200 67300 67200 1898
429 20250314 113400 7343051500 67300 67200 67300 67200 132
430 20250314 113300 7334176800 67200 67300 67300 67200 116
431 20250314 113200 7326380000 67200 67200 67200 67200 102
432 20250314 113100 7319525600 67200 67200 67300 67200 132
433 20250314 113000 7310650500 67300 67100 67300 67100 1688
434 20250314 112900 7197217100 67200 67100 67200 67100 169
435 20250314 112800 7185876700 67100 67100 67200 67100 166
436 20250314 112700 7174732700 67200 67200 67200 67100 147
437 20250314 112600 7164868500 67100 67200 67200 67100 115
438 20250314 112500 7157150000 67100 67100 67200 67100 156
439 20250314 112400 7146677100 67100 67100 67200 67100 223
440 20250314 112300 7131713700 67100 67200 67200 67100 654
441 20250314 112200 7087774400 67100 67100 67200 67100 281
442 20250314 112100 7068917400 67100 67100 67100 67100 167
443 20250314 112000 7057711700 67200 67200 67200 67100 124
444 20250314 111900 7049384800 67100 67200 67200 67100 288
445 20250314 111800 7030047000 67100 67100 67200 67100 162
446 20250314 111700 7019176600 67200 67200 67200 67100 240
447 20250314 111600 7003066500 67200 67200 67200 67100 569
448 20250314 111500 6964885700 67100 67100 67200 67100 134
449 20250314 111400 6955894100 67100 67100 67200 67100 160
450 20250314 111300 6945153100 67100 67100 67200 67100 173
451 20250314 111200 6933544700 67100 67100 67200 67100 117
452 20250314 111100 6925693100 67200 67200 67200 67100 174
453 20250314 111000 6914012000 67100 67100 67150 67100 114
454 20250314 110900 6906361350 67100 67200 67200 67100 140
455 20250314 110800 6896962650 67100 67300 67300 67100 173
456 20250314 110700 6885336650 67200 67100 67300 67100 194
457 20250314 110600 6872305650 67100 67200 67200 67100 281
458 20250314 110500 6853432850 67200 67100 67200 67100 539
459 20250314 110400 6817221850 67100 67200 67300 67100 252
460 20250314 110300 6800290850 67100 67300 67300 67100 155
461 20250314 110200 6789880250 67200 67200 67300 67200 1851
462 20250314 110100 6665492550 67200 67200 67300 67200 162
463 20250314 110000 6654605750 67300 67300 67300 67200 186
464 20250314 105900 6642101350 67200 67200 67300 67200 112
465 20250314 105800 6634574650 67300 67300 67300 67200 112
466 20250314 105700 6627044150 67200 67200 67300 67200 114
467 20250314 105600 6619382150 67200 67300 67300 67200 1276
468 20250314 105500 6533509100 67400 67300 67400 67300 92
469 20250314 105400 6527312200 67300 67300 67400 67300 104
470 20250314 105300 6520311200 67300 67300 67400 67300 12
471 20250314 105200 6519503400 67300 67400 67400 67300 64
472 20250314 105100 6515191400 67400 67400 67400 67300 33
473 20250314 105000 6512968100 67400 67400 67400 67300 65
474 20250314 104900 6508588800 67400 67300 67400 67200 2755
475 20250314 104800 6323067350 67300 67300 67300 67200 120
476 20250314 104700 6315002550 67200 67300 67300 67100 267
477 20250314 104600 6297060050 67200 67200 67300 67200 271
478 20250314 104500 6278847750 67200 67300 67300 67200 140
479 20250314 104400 6269438350 67100 67200 67300 67100 166
480 20250314 104300 6258281150 67200 67200 67300 67100 1049
481 20250314 104200 6187793550 67100 67200 67200 67100 123
482 20250314 104100 6179535650 67200 67100 67200 67000 1806
483 20250314 104000 6058359650 67100 67000 67100 67000 143
484 20250314 103900 6048776700 67100 67000 67100 67000 160
485 20250314 103800 6038056050 67000 67100 67100 67000 1022
486 20250314 103700 5969494450 67100 67100 67200 67100 614
487 20250314 103600 5928294800 67100 67100 67100 67100 170
488 20250314 103500 5916887800 67100 67100 67200 67100 287
489 20250314 103400 5897630000 67100 67100 67100 67100 190
490 20250314 103300 5884881000 67200 67100 67200 67100 261
491 20250314 103200 5867361000 67100 67100 67200 67100 186
492 20250314 103100 5854878200 67100 67100 67200 67100 472
493 20250314 103000 5823206800 67200 67150 67200 67100 650
494 20250314 102900 5779581800 67200 67100 67200 67100 51
495 20250314 102800 5776158400 67100 67100 67100 67100 638
496 20250314 102700 5733348600 67100 67200 67200 67100 384
497 20250314 102600 5707581900 67200 67100 67200 67100 330
498 20250314 102500 5685438400 67100 67100 67100 67000 2753
499 20250314 102400 5500723000 67100 67100 67100 67100 215
500 20250314 102300 5486296500 67200 67100 67200 67100 137
501 20250314 102200 5477103500 67200 67150 67200 67100 2280
502 20250314 102100 5324109550 67100 67100 67150 67100 972
503 20250314 102000 5258888050 67100 67100 67200 67100 1521
504 20250314 101900 5156815250 67100 67200 67200 67100 490
505 20250314 101800 5123909650 67200 67200 67200 67100 230
506 20250314 101700 5108475750 67100 67250 67300 67100 4620
507 20250314 101600 4798084150 67300 67200 67300 67200 126
508 20250314 101500 4789616800 67200 67250 67300 67200 176
509 20250314 101400 4777788900 67200 67250 67250 67200 187
510 20250314 101300 4765222350 67200 67200 67300 67200 1996
511 20250314 101200 4631054450 67300 67300 67300 67200 119
512 20250314 101100 4623054750 67300 67200 67300 67200 141
513 20250314 101000 4613578850 67200 67300 67300 67200 123
514 20250314 100900 4605313150 67300 67300 67300 67300 903
515 20250314 100800 4544541250 67300 67300 67400 67300 10
516 20250314 100700 4543868150 67300 67250 67300 67200 1340
517 20250314 100600 4453686500 67300 67200 67300 67200 179
518 20250314 100500 4441649650 67200 67250 67300 67200 160
519 20250314 100400 4430892050 67200 67100 67200 67100 2205
520 20250314 100300 4282760650 67100 67100 67200 67100 921
521 20250314 100200 4220891350 67200 67200 67200 67100 306
522 20250314 100100 4200348600 67100 67300 67300 67100 3974
523 20250314 100000 3933297000 67200 67250 67300 67200 1602
524 20250314 095900 3825641000 67200 67200 67300 67200 1239
525 20250314 095800 3742380100 67200 67300 67300 67200 416
526 20250314 095700 3714424300 67300 67400 67400 67200 3011
527 20250314 095600 3511787400 67400 67300 67400 67300 373
528 20250314 095500 3486683500 67300 67300 67400 67300 293
529 20250314 095400 3466963700 67400 67300 67400 67300 289
530 20250314 095300 3447513800 67300 67350 67400 67300 243
531 20250314 095200 3431159750 67300 67300 67400 67300 312
532 20250314 095100 3410161900 67300 67300 67400 67300 246
533 20250314 095000 3393605800 67300 67300 67400 67300 349
534 20250314 094900 3370107500 67400 67300 67400 67300 204
535 20250314 094800 3356377700 67300 67400 67400 67300 3971
536 20250314 094700 3089129050 67300 67300 67400 67300 924
537 20250314 094600 3026894650 67300 67300 67300 67300 446
538 20250314 094500 2996878850 67300 67400 67400 67300 3630
539 20250314 094400 2752271600 67500 67400 67500 67400 926
540 20250314 094300 2689857700 67400 67400 67500 67400 118
541 20250314 094200 2681904300 67400 67400 67500 67400 404
542 20250314 094100 2654664450 67400 67400 67500 67400 461
543 20250314 094000 2623590150 67400 67400 67400 67400 1155
544 20250314 093900 2545743150 67400 67400 67500 67400 221
545 20250314 093800 2530847650 67400 67400 67500 67400 430
546 20250314 093700 2501864250 67400 67500 67500 67400 598
547 20250314 093600 2461549050 67400 67400 67500 67400 1216
548 20250314 093500 2379590250 67500 67400 67500 67400 417
549 20250314 093400 2351462950 67400 67400 67500 67400 300
550 20250314 093300 2331240850 67500 67400 67500 67400 220
551 20250314 093200 2316411250 67400 67400 67400 67400 367
552 20250314 093100 2291675450 67400 67400 67500 67400 344
553 20250314 093000 2268489650 67400 67500 67500 67400 1591
554 20250314 092900 2161243850 67400 67400 67400 67400 432
555 20250314 092800 2132127050 67400 67400 67500 67400 322
556 20250314 092700 2110417250 67500 67400 67500 67400 284
557 20250314 092600 2091275450 67500 67400 67500 67400 243
558 20250314 092500 2074894650 67400 67400 67500 67400 300
559 20250314 092400 2054672550 67400 67400 67400 67400 792
560 20250314 092300 2001291750 67500 67400 67500 67400 2382
561 20250314 092200 1840744150 67400 67400 67500 67400 275
562 20250314 092100 1822207550 67400 67400 67400 67400 384
563 20250314 092000 1796325950 67400 67400 67500 67400 400
564 20250314 091900 1769365650 67400 67400 67500 67400 271
565 20250314 091800 1751099950 67400 67400 67400 67400 313
566 20250314 091700 1730003750 67400 67450 67500 67400 325
567 20250314 091600 1708087550 67500 67500 67500 67500 66
568 20250314 091500 1703632550 67400 67500 67500 67400 427
569 20250314 091400 1674811950 67400 67400 67500 67400 279
570 20250314 091300 1656004500 67400 67400 67500 67400 354
571 20250314 091200 1632143700 67400 67300 67400 67300 2275
572 20250314 091100 1478813100 67400 67500 67500 67400 1077
573 20250314 091000 1406218100 67400 67450 67500 67400 543
574 20250314 090900 1369608450 67450 67500 67500 67450 167
575 20250314 090800 1358339850 67450 67500 67500 67450 137
576 20250314 090700 1349092900 67450 67500 67500 67450 597
577 20250314 090600 1308798250 67500 67600 67600 67400 3296
578 20250314 090500 1086479750 67600 67500 67600 67500 220
579 20250314 090400 1071620950 67600 67500 67600 67500 767
580 20250314 090300 1019778450 67550 67600 67600 67500 20
581 20250314 090200 1018427100 67600 67500 67600 67400 1417
582 20250314 090100 922694000 67500 67400 67600 67400 1355
583 20250314 090000 831236000 67400 67600 67600 67000 12341

1
003550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,71784,157300993,4866955200,10665007325400,0.05
20250311,86472,157300993,5906037600,10743657821900,0.05
20250310,86473,157300993,5897458600,10727927722600,0.05
20250307,71784,157300993,4809528000,10539166531000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 71784 157300993 4866955200 10665007325400 0.05
3 20250311 86472 157300993 5906037600 10743657821900 0.05
4 20250310 86473 157300993 5897458600 10727927722600 0.05
5 20250307 71784 157300993 4809528000 10539166531000 0.05