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

584
004170/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184200,8577894600,149700,149700,149700,149700,1284
20250314,184100,8577894600,149700,149700,149700,149700,0
20250314,184000,8577894600,149700,149700,149700,149700,0
20250314,183900,8577894600,149700,149700,149700,149700,0
20250314,183800,8577894600,149700,149700,149700,149700,0
20250314,183700,8577894600,149700,149700,149700,149700,0
20250314,183600,8577894600,149700,149700,149700,149700,0
20250314,183500,8577894600,149700,149700,149700,149700,0
20250314,183400,8577894600,149700,149700,149700,149700,0
20250314,183300,8577894600,149700,149700,149700,149700,0
20250314,183200,8577894600,149700,149700,149700,149700,0
20250314,183100,8577894600,149700,149700,149700,149700,0
20250314,183000,8577894600,149700,149700,149700,149700,0
20250314,182900,8577894600,149700,149700,149700,149700,0
20250314,182800,8577894600,149700,149700,149700,149700,0
20250314,182700,8577894600,149700,149700,149700,149700,0
20250314,182600,8577894600,149700,149700,149700,149700,0
20250314,182500,8577894600,149700,149700,149700,149700,0
20250314,182400,8577894600,149700,149700,149700,149700,0
20250314,182300,8577894600,149700,149700,149700,149700,0
20250314,182200,8577894600,149700,149700,149700,149700,0
20250314,182100,8577894600,149700,149700,149700,149700,0
20250314,182000,8577894600,149700,149700,149700,149700,0
20250314,181900,8577894600,149700,149700,149700,149700,0
20250314,181800,8577894600,149700,149700,149700,149700,0
20250314,181700,8577894600,149700,149700,149700,149700,0
20250314,181600,8577894600,149700,149700,149700,149700,0
20250314,181500,8577894600,149700,149700,149700,149700,0
20250314,181400,8577894600,149700,149700,149700,149700,0
20250314,181300,8577894600,149700,149700,149700,149700,0
20250314,181200,8577894600,149700,149700,149700,149700,1284
20250314,181100,8577894600,149700,149700,149700,149700,0
20250314,181000,8577894600,149700,149700,149700,149700,0
20250314,180900,8577894600,149700,149700,149700,149700,0
20250314,180800,8577894600,149700,149700,149700,149700,0
20250314,180700,8577894600,149700,149700,149700,149700,0
20250314,180600,8577894600,149700,149700,149700,149700,0
20250314,180500,8577894600,149700,149700,149700,149700,0
20250314,180400,8577894600,149700,149700,149700,149700,0
20250314,180300,8577894600,149700,149700,149700,149700,0
20250314,180200,8577894600,149700,149700,149700,149700,0
20250314,180100,8577894600,149700,149700,149700,149700,0
20250314,180000,8577894600,149700,149700,149700,149700,0
20250314,175900,8577894600,149700,149700,149700,149700,0
20250314,175800,8577894600,149700,149700,149700,149700,0
20250314,175700,8577894600,149700,149700,149700,149700,0
20250314,175600,8577894600,149700,149700,149700,149700,0
20250314,175500,8577894600,149700,149700,149700,149700,0
20250314,175400,8577894600,149700,149700,149700,149700,0
20250314,175300,8577894600,149700,149700,149700,149700,0
20250314,175200,8577894600,149700,149700,149700,149700,0
20250314,175100,8577894600,149700,149700,149700,149700,0
20250314,175000,8577894600,149700,149700,149700,149700,0
20250314,174900,8577894600,149700,149700,149700,149700,0
20250314,174800,8577894600,149700,149700,149700,149700,0
20250314,174700,8577894600,149700,149700,149700,149700,0
20250314,174600,8577894600,149700,149700,149700,149700,0
20250314,174500,8577894600,149700,149700,149700,149700,0
20250314,174400,8577894600,149700,149700,149700,149700,0
20250314,174300,8577894600,149700,149700,149700,149700,0
20250314,174200,8577894600,149700,149700,149700,149700,1284
20250314,174100,8577894600,149700,149700,149700,149700,0
20250314,174000,8577894600,149700,149700,149700,149700,0
20250314,173900,8577894600,149700,149700,149700,149700,0
20250314,173800,8577894600,149700,149700,149700,149700,0
20250314,173700,8577894600,149700,149700,149700,149700,0
20250314,173600,8577894600,149700,149700,149700,149700,0
20250314,173500,8577894600,149700,149700,149700,149700,0
20250314,173400,8577894600,149700,149700,149700,149700,0
20250314,173300,8577894600,149700,149700,149700,149700,0
20250314,173200,8577894600,149700,149700,149700,149700,0
20250314,173100,8577894600,149700,149700,149700,149700,0
20250314,173000,8577894600,149700,149700,149700,149700,0
20250314,172900,8577894600,149700,149700,149700,149700,0
20250314,172800,8577894600,149700,149700,149700,149700,0
20250314,172700,8577894600,149700,149700,149700,149700,0
20250314,172600,8577894600,149700,149700,149700,149700,0
20250314,172500,8577894600,149700,149700,149700,149700,0
20250314,172400,8577894600,149700,149700,149700,149700,0
20250314,172300,8577894600,149700,149700,149700,149700,0
20250314,172200,8577894600,149700,149700,149700,149700,0
20250314,172100,8577894600,149700,149700,149700,149700,0
20250314,172000,8577894600,149700,149700,149700,149700,0
20250314,171900,8577894600,149700,149700,149700,149700,0
20250314,171800,8577894600,149700,149700,149700,149700,0
20250314,171700,8577894600,149700,149700,149700,149700,0
20250314,171600,8577894600,149700,149700,149700,149700,0
20250314,171500,8577894600,149700,149700,149700,149700,0
20250314,171400,8577894600,149700,149700,149700,149700,0
20250314,171300,8577894600,149700,149700,149700,149700,0
20250314,171200,8577894600,149700,149700,149700,149700,1284
20250314,171100,8577894600,149700,149700,149700,149700,0
20250314,171000,8577894600,149700,149700,149700,149700,0
20250314,170900,8577894600,149700,149700,149700,149700,0
20250314,170800,8577894600,149700,149700,149700,149700,0
20250314,170700,8577894600,149700,149700,149700,149700,0
20250314,170600,8577894600,149700,149700,149700,149700,0
20250314,170500,8577894600,149700,149700,149700,149700,0
20250314,170400,8577894600,149700,149700,149700,149700,0
20250314,170300,8577894600,149700,149700,149700,149700,0
20250314,170200,8577894600,149700,149700,149700,149700,0
20250314,170100,8577894600,149700,149700,149700,149700,0
20250314,170000,8577894600,149700,149700,149700,149700,0
20250314,165900,8577894600,149700,149700,149700,149700,0
20250314,165800,8577894600,149700,149700,149700,149700,0
20250314,165700,8577894600,149700,149700,149700,149700,0
20250314,165600,8577894600,149700,149700,149700,149700,0
20250314,165500,8577894600,149700,149700,149700,149700,0
20250314,165400,8577894600,149700,149700,149700,149700,0
20250314,165300,8577894600,149700,149700,149700,149700,0
20250314,165200,8577894600,149700,149700,149700,149700,0
20250314,165100,8577894600,149700,149700,149700,149700,0
20250314,165000,8577894600,149700,149700,149700,149700,0
20250314,164900,8577894600,149700,149700,149700,149700,0
20250314,164800,8577894600,149700,149700,149700,149700,0
20250314,164700,8577894600,149700,149700,149700,149700,0
20250314,164600,8577894600,149700,149700,149700,149700,0
20250314,164500,8577894600,149700,149700,149700,149700,0
20250314,164400,8577894600,149700,149700,149700,149700,0
20250314,164300,8577894600,149700,149700,149700,149700,0
20250314,164200,8577894600,149700,149700,149700,149700,1284
20250314,164100,8577894600,149700,149700,149700,149700,0
20250314,164000,8577894600,149700,149700,149700,149700,0
20250314,163900,8577894600,149700,149700,149700,149700,0
20250314,163800,8577894600,149700,149700,149700,149700,0
20250314,163700,8577894600,149700,149700,149700,149700,0
20250314,163600,8577894600,149700,149700,149700,149700,0
20250314,163500,8577894600,149700,149700,149700,149700,0
20250314,163400,8577894600,149700,149700,149700,149700,0
20250314,163300,8577894600,149700,149700,149700,149700,0
20250314,163200,8577894600,149700,149700,149700,149700,0
20250314,163100,8577894600,149700,149700,149700,149700,0
20250314,163000,8577894600,149700,149700,149700,149700,0
20250314,162900,8577894600,149700,149700,149700,149700,0
20250314,162800,8577894600,149700,149700,149700,149700,0
20250314,162700,8577894600,149700,149700,149700,149700,0
20250314,162600,8577894600,149700,149700,149700,149700,0
20250314,162500,8577894600,149700,149700,149700,149700,0
20250314,162400,8577894600,149700,149700,149700,149700,0
20250314,162300,8577894600,149700,149700,149700,149700,0
20250314,162200,8577894600,149700,149700,149700,149700,0
20250314,162100,8577894600,149700,149700,149700,149700,0
20250314,162000,8577894600,149700,149700,149700,149700,0
20250314,161900,8577894600,149700,149700,149700,149700,0
20250314,161800,8577894600,149700,149700,149700,149700,0
20250314,161700,8577894600,149700,149700,149700,149700,0
20250314,161600,8577894600,149700,149700,149700,149700,0
20250314,161500,8577894600,149700,149700,149700,149700,0
20250314,161400,8577894600,149700,149700,149700,149700,0
20250314,161300,8577894600,149700,149700,149700,149700,0
20250314,161200,8577894600,149700,149700,149700,149700,1284
20250314,161100,8577894600,149700,149700,149700,149700,0
20250314,161000,8577894600,149700,149700,149700,149700,0
20250314,160900,8577894600,149700,149700,149700,149700,0
20250314,160800,8577894600,149700,149700,149700,149700,0
20250314,160700,8577894600,149700,149700,149700,149700,0
20250314,160600,8577894600,149700,149700,149700,149700,0
20250314,160500,8577894600,149700,149700,149700,149700,0
20250314,160400,8577894600,149700,149700,149700,149700,0
20250314,160300,8577894600,149700,149700,149700,149700,0
20250314,160200,8577894600,149700,149700,149700,149700,0
20250314,160100,8577894600,149700,149700,149700,149700,0
20250314,160000,8577894600,149700,149700,149700,149700,0
20250314,155900,8577894600,149700,149700,149700,149700,0
20250314,155800,8577894600,149700,149700,149700,149700,0
20250314,155700,8577894600,149700,149700,149700,149700,0
20250314,155600,8577894600,149700,149700,149700,149700,0
20250314,155500,8577894600,149700,149700,149700,149700,0
20250314,155400,8577894600,149700,149700,149700,149700,0
20250314,155300,8577894600,149700,149700,149700,149700,0
20250314,155200,8577894600,149700,149700,149700,149700,0
20250314,155100,8577894600,149700,149700,149700,149700,0
20250314,155000,8577894600,149700,149700,149700,149700,0
20250314,154900,8577894600,149700,149700,149700,149700,0
20250314,154800,8577894600,149700,149700,149700,149700,0
20250314,154700,8577894600,149700,149700,149700,149700,0
20250314,154600,8577894600,149700,149700,149700,149700,0
20250314,154500,8577894600,149700,149700,149700,149700,0
20250314,154400,8577894600,149700,149700,149700,149700,0
20250314,154300,8577894600,149700,149700,149700,149700,0
20250314,154200,8577894600,149700,149700,149700,149700,1284
20250314,154100,8577894600,149700,149700,149700,149700,0
20250314,154000,8577894600,149700,149700,149700,149700,0
20250314,153900,8577894600,149700,149700,149700,149700,0
20250314,153800,8577894600,149700,149700,149700,149700,0
20250314,153700,8577894600,149700,149700,149700,149700,0
20250314,153600,8577894600,149700,149700,149700,149700,0
20250314,153500,8577894600,149700,149700,149700,149700,0
20250314,153400,8577894600,149700,149700,149700,149700,0
20250314,153300,8577894600,149700,149700,149700,149700,0
20250314,153200,8577894600,149700,149700,149700,149700,0
20250314,153100,8577894600,149700,149700,149700,149700,0
20250314,153000,8577894600,149700,149700,149700,149700,1284
20250314,152900,8385679800,150000,150000,150000,150000,0
20250314,152800,8385679800,150000,150000,150000,150000,0
20250314,152700,8385679800,150000,150000,150000,150000,0
20250314,152600,8385679800,150000,150000,150000,150000,0
20250314,152500,8385679800,150000,150000,150000,150000,0
20250314,152400,8385679800,150000,150000,150000,150000,0
20250314,152300,8385679800,150000,150000,150000,150000,0
20250314,152200,8385679800,150000,150000,150000,150000,0
20250314,152100,8385679800,150000,150000,150000,150000,0
20250314,152000,8385679800,150000,150000,150000,150000,0
20250314,151900,8385679800,150000,149800,150000,149700,36
20250314,151800,8380286500,149700,149700,149800,149700,14
20250314,151700,8378190600,149700,149900,150000,149700,97
20250314,151600,8363658200,149900,149900,150000,149900,46
20250314,151500,8356761700,149900,149900,150100,149900,73
20250314,151400,8345814300,149900,149900,150000,149800,54
20250314,151300,8337718700,149900,149800,150000,149800,43
20250314,151200,8331273800,149900,149800,149900,149800,41
20250314,151100,8325129600,149800,149900,149900,149800,76
20250314,151000,8313741100,149900,149800,149900,149800,38
20250314,150900,8308046200,149900,149900,150000,149700,81
20250314,150800,8295910300,150000,150000,150000,149900,73
20250314,150700,8284963200,150000,150200,150300,149900,172
20250314,150600,8259140400,150200,150200,150300,149900,190
20250314,150500,8230607400,150200,149900,150200,149800,87
20250314,150400,8217560100,149900,149900,149900,149700,59
20250314,150300,8208718300,149800,150000,150000,149800,54
20250314,150200,8200623800,149900,150000,150100,149900,58
20250314,150100,8191921600,150000,150000,150100,150000,53
20250314,150000,8183969300,150100,150100,150100,150000,57
20250314,145900,8175416300,150100,150000,150200,150000,84
20250314,145800,8162810000,150000,150000,150200,150000,39
20250314,145700,8156957500,150100,150100,150200,150000,74
20250314,145600,8145851200,150000,150000,150100,149900,110
20250314,145500,8129346800,149800,150000,150100,149800,87
20250314,145400,8116302600,149900,149900,150000,149800,39
20250314,145300,8110455900,149800,149800,149900,149700,46
20250314,145200,8103566100,149800,149900,150000,149800,95
20250314,145100,8089329200,149900,149700,150200,149600,42
20250314,145000,8083034800,149700,149800,149900,149700,153
20250314,144900,8060113800,149800,149900,150000,149800,162
20250314,144800,8035833500,149800,149900,150000,149800,50
20250314,144700,8028338100,149900,150000,150000,149800,85
20250314,144600,8015597000,149900,150100,150100,149500,144
20250314,144500,7994026500,150100,150000,150100,150000,75
20250314,144400,7982772600,150100,150200,150200,150000,33
20250314,144300,7977819500,150000,149900,150100,149800,174
20250314,144200,7951719200,150000,149900,150000,149700,83
20250314,144100,7939285400,149900,149800,149900,149700,74
20250314,144000,7928200100,149800,149900,149900,149500,101
20250314,143900,7913084300,149800,149900,150000,149800,69
20250314,143800,7902743300,149900,149800,150000,149800,57
20250314,143700,7894200000,149800,150000,150100,149600,141
20250314,143600,7873076200,149800,150100,150100,149800,54
20250314,143500,7864983900,150100,149600,150100,149600,134
20250314,143400,7844896500,149600,149500,149600,149400,96
20250314,143300,7830545300,149600,149500,149600,149400,88
20250314,143200,7817384700,149500,149400,149600,149400,44
20250314,143100,7810807100,149400,149600,149600,149400,129
20250314,143000,7791519100,149700,149500,149700,149500,103
20250314,142900,7776112900,149500,149500,149700,149500,61
20250314,142800,7766989200,149600,149600,149700,149500,127
20250314,142700,7747997500,149600,149600,149700,149600,72
20250314,142600,7737222800,149600,149500,149700,149500,79
20250314,142500,7725402500,149600,149600,149700,149500,78
20250314,142400,7713737900,149600,149600,149700,149500,59
20250314,142300,7704909800,149600,149500,149600,149500,82
20250314,142200,7692645300,149500,149600,149700,149500,177
20250314,142100,7666180100,149600,149700,149700,149500,57
20250314,142000,7657651600,149700,149600,149700,149500,50
20250314,141900,7650170500,149700,149700,149800,149500,171
20250314,141800,7624591600,149700,149800,149900,149600,48
20250314,141700,7617403800,149600,149700,149800,149500,90
20250314,141600,7603935400,149600,149600,149700,149500,111
20250314,141500,7587334000,149600,149900,149900,149500,57
20250314,141400,7578803300,149900,149500,149900,149500,72
20250314,141300,7568028300,149600,149700,149700,149500,180
20250314,141200,7541097400,149700,149700,149800,149600,56
20250314,141100,7532717100,149700,149700,149800,149700,67
20250314,141000,7522683900,149800,149800,149900,149600,167
20250314,140900,7497678500,149700,149900,150000,149700,48
20250314,140800,7490486400,149900,149900,150100,149900,68
20250314,140700,7480288200,150000,149800,150100,149800,110
20250314,140600,7463798300,149800,150000,150200,149800,59
20250314,140500,7454948900,150000,150000,150100,149900,66
20250314,140400,7445049200,149800,150100,150100,149800,167
20250314,140300,7420014700,150000,150100,150200,149900,95
20250314,140200,7405766300,150000,149800,150100,149800,70
20250314,140100,7395264900,150000,150300,150300,149600,140
20250314,140000,7374285200,150300,150100,150300,150100,64
20250314,135900,7364672900,150100,150000,150300,150000,71
20250314,135800,7354008800,150200,150200,150200,149700,85
20250314,135700,7341260400,150200,150100,150300,150100,51
20250314,135600,7333600300,150000,150300,150300,150000,29
20250314,135500,7329244300,150400,150600,150600,149600,113
20250314,135400,7312304200,150600,150000,151000,150000,214
20250314,135300,7280132000,150000,150100,150200,150000,26
20250314,135200,7276229400,150200,149900,150200,149600,166
20250314,135100,7251358700,149900,149800,150000,149800,51
20250314,135000,7243715200,149800,149800,149900,149600,50
20250314,134900,7236225900,149800,149900,149900,149800,106
20250314,134800,7220342500,149900,149800,150000,149800,29
20250314,134700,7215994800,149800,149900,149900,149800,34
20250314,134600,7210900000,149900,150100,150100,149800,124
20250314,134500,7192312500,150100,149800,150100,149800,81
20250314,134400,7180170400,149800,149900,149900,149800,28
20250314,134300,7175973500,149900,149900,150000,149600,130
20250314,134200,7156509300,150000,149900,150000,149900,24
20250314,134100,7152909700,150000,149900,150000,149900,38
20250314,134000,7147210900,149900,150000,150100,149700,105
20250314,133900,7131469900,150200,150000,150200,149900,60
20250314,133800,7122468100,150100,149800,150100,149800,48
20250314,133700,7115270900,149800,150200,150200,149700,106
20250314,133600,7099395600,150200,150100,150200,150000,70
20250314,133500,7088885900,150200,150200,150300,150200,32
20250314,133400,7084078200,150300,150300,150300,150000,129
20250314,133300,7064712100,150300,150500,150600,150100,1556
20250314,133200,6831115500,150600,150600,150700,150600,85
20250314,133100,6818313100,150700,150900,150900,150500,108
20250314,133000,6802042300,150900,150500,150900,150500,50
20250314,132900,6794510000,150500,150700,150700,150400,26
20250314,132800,6790598000,150400,150700,150900,150000,99
20250314,132700,6775699800,150700,150700,150900,150600,51
20250314,132600,6768007300,150700,150400,150800,150400,14
20250314,132500,6765898700,150800,150400,150800,150400,110
20250314,132400,6749340400,150800,150400,150800,150400,480
20250314,132300,6677047700,150600,149900,150600,149800,3015
20250314,132200,6224265900,149900,149900,149900,149700,87
20250314,132100,6211236000,149900,150100,150100,149800,298
20250314,132000,6166560200,150100,150100,150200,149900,88
20250314,131900,6153350000,149800,150000,150000,149700,97
20250314,131800,6138815900,150000,150000,150000,150000,5
20250314,131700,6138065900,150000,149800,150000,149800,16
20250314,131600,6135666800,150100,150100,150100,149700,100
20250314,131500,6120672500,150100,150100,150100,150100,10
20250314,131400,6119171500,150100,150000,150100,150000,222
20250314,131300,6085851800,149900,149900,150000,149900,91
20250314,131200,6072210600,150000,150000,150000,150000,31
20250314,131100,6067560600,150000,149900,150000,149900,36
20250314,131000,6062161600,150000,150000,150100,149900,95
20250314,130900,6047914200,150000,150000,150000,150000,15
20250314,130800,6045664200,150000,149900,150000,149900,20
20250314,130700,6042664300,149900,149800,150000,149700,105
20250314,130600,6026936500,149800,149800,149900,149800,20
20250314,130500,6023939700,149900,149800,150100,149800,99
20250314,130400,6009088400,149900,149800,150000,149700,98
20250314,130300,5994415400,149700,149900,149900,149700,140
20250314,130200,5973430600,149900,150100,150100,149900,13
20250314,130100,5971479800,150000,150100,150100,149900,136
20250314,130000,5951087200,150000,150100,150100,150000,15
20250314,125900,5948837000,150000,150000,150000,150000,16
20250314,125800,5946437000,150000,149800,150100,149800,534
20250314,125700,5866352400,149800,149800,149900,149800,14
20250314,125600,5864255000,149800,149800,149800,149800,32
20250314,125500,5859461400,149800,149700,149900,149700,110
20250314,125400,5842990100,149900,149800,149900,149700,45
20250314,125300,5836246500,149700,149700,149750,149700,16
20250314,125200,5833851250,149700,149800,149800,149700,140
20250314,125100,5812889150,149700,149700,149800,149700,25
20250314,125000,5809146250,149700,149700,149700,149700,49
20250314,124900,5801810950,149800,149800,149900,149700,130
20250314,124800,5782345350,149700,149700,149800,149700,35
20250314,124700,5777104150,149700,149700,149800,149700,5
20250314,124600,5776355550,149700,149900,150000,149700,125
20250314,124500,5757633050,149800,149700,149900,149700,41
20250314,124400,5751492950,149800,149700,149800,149700,9
20250314,124300,5750145450,149800,150000,150000,149700,110
20250314,124200,5733675950,150000,149800,150000,149800,48
20250314,124100,5726480550,149900,149800,150000,149700,13
20250314,124000,5724533050,149800,150000,150000,149700,105
20250314,123900,5708812550,150000,149900,150000,149700,29
20250314,123800,5704466150,149700,149900,150000,149700,16
20250314,123700,5702067850,149900,150000,150000,149700,117
20250314,123600,5684548350,150000,149800,150100,149800,23
20250314,123500,5681098350,149900,150000,150000,149700,21
20250314,123400,5677952050,149700,150000,150000,149700,121
20250314,123300,5659831650,150000,149900,150000,149800,26
20250314,123200,5655932750,149900,149900,149900,149700,54
20250314,123100,5647843750,149700,150000,150000,149700,104
20250314,123000,5632272250,150000,149900,150100,149900,22
20250314,122900,5628972550,150000,149900,150000,149800,25
20250314,122800,5625225450,149900,150000,150000,149600,123
20250314,122700,5606814550,150000,149800,150000,149800,41
20250314,122600,5600667450,149800,149600,149900,149600,18
20250314,122500,5597971450,149500,150000,150000,149500,112
20250314,122400,5581206350,150100,150000,150100,150000,18
20250314,122300,5578505650,150000,149600,150000,149600,24
20250314,122200,5574908350,149900,149900,149900,149500,119
20250314,122100,5557098150,149900,150000,150000,149900,21
20250314,122000,5553948650,150000,149900,150000,149700,31
20250314,121900,5549301150,149600,149900,150000,149500,227
20250314,121800,5515291150,149800,149400,149800,149400,30
20250314,121700,5510797550,149800,149600,149800,149400,52
20250314,121600,5503013950,149400,149400,149500,149300,137
20250314,121500,5482548950,149400,149400,149400,149400,9
20250314,121400,5481204350,149400,149500,149700,149400,67
20250314,121300,5471188050,149500,149500,149500,149400,130
20250314,121200,5451758550,149500,149500,149500,149500,11
20250314,121100,5450114050,149500,149500,149700,149500,32
20250314,121000,5445326050,150000,149400,150000,149400,150
20250314,120900,5422909450,149400,149400,149400,149400,3
20250314,120800,5422461250,149400,149500,149800,149400,24
20250314,120700,5418869950,149600,149500,149700,149400,125
20250314,120600,5400183650,149600,149600,149700,149600,18
20250314,120500,5397490750,149500,149800,149800,149500,8
20250314,120400,5396293250,149800,149600,149800,149500,137
20250314,120300,5375805650,149700,149600,149700,149500,23
20250314,120200,5372364650,149600,149500,149800,149500,13
20250314,120100,5370418850,149500,149600,149900,149500,166
20250314,120000,5345591950,149600,149600,149600,149600,6
20250314,115900,5344694350,149700,149600,149700,149600,13
20250314,115800,5342748850,149800,149600,149800,149500,133
20250314,115700,5322857950,149700,149600,149700,149500,27
20250314,115600,5318817550,149600,149600,149700,149600,10
20250314,115500,5317321050,149600,149600,149800,149500,138
20250314,115400,5296680450,149600,149500,149600,149500,15
20250314,115300,5294436650,149500,149500,149700,149400,32
20250314,115200,5289652250,149300,149500,149600,149200,165
20250314,115100,5265010150,149600,149400,149600,149400,25
20250314,115000,5261274150,149300,149300,149500,149300,37
20250314,114900,5255743650,149900,149600,150000,149300,141
20250314,114800,5234656850,149600,149500,149600,149400,16
20250314,114700,5232264850,149400,149500,149500,149400,21
20250314,114600,5229125950,149400,149500,149600,149300,109
20250314,114500,5212849350,149600,149400,149600,149300,49
20250314,114400,5205524450,149500,149500,149500,149500,29
20250314,114300,5201188950,149400,149500,149500,149300,131
20250314,114200,5181629550,149600,149500,149600,149500,26
20250314,114100,5177740150,149500,149300,149600,149300,20
20250314,114000,5174752450,149300,149800,149800,149300,122
20250314,113900,5156529150,149800,149700,149800,149600,33
20250314,113800,5151588650,149600,149600,149700,149600,5
20250314,113700,5150840550,149700,149600,149700,149500,123
20250314,113600,5132450350,149600,149500,149600,149500,40
20250314,113500,5126467150,149500,149500,149500,149500,9
20250314,113400,5125121650,149300,149700,149700,149300,132
20250314,113300,5105388750,149700,149600,149700,149600,29
20250314,113200,5101049150,149600,149400,149600,149400,25
20250314,113100,5097311750,149400,149400,149400,149400,125
20250314,113000,5078636750,149400,149500,149600,149300,32
20250314,112900,5073851450,149600,149400,149600,149300,16
20250314,112800,5071460650,149400,149600,149600,149400,112
20250314,112700,5054720850,149500,149600,149600,149500,11
20250314,112600,5053075750,149600,149400,149600,149400,88
20250314,112500,5039914350,149200,149300,149400,149200,142
20250314,112400,5018713150,149400,149500,149500,149300,30
20250314,112300,5014231350,149500,149300,149500,149300,42
20250314,112200,5007958050,149300,149400,149400,149200,154
20250314,112100,4984966350,149400,149400,149400,149300,30
20250314,112000,4980484650,149400,149700,149700,149300,1518
20250314,111900,4753567850,149600,149700,149700,149600,111
20250314,111800,4736961950,149700,149500,149700,149500,27
20250314,111700,4732921350,149500,149600,150000,149500,78
20250314,111600,4721232750,149600,149800,149900,149500,164
20250314,111500,4696704950,149800,149800,149800,149800,5
20250314,111400,4695955950,149800,149700,149800,149700,30
20250314,111300,4691463250,149600,149600,149600,149600,119
20250314,111200,4673660850,149600,149600,149800,149600,48
20250314,111100,4666474850,149600,149600,149800,149600,50
20250314,111000,4658987250,149600,149500,149600,149500,191
20250314,110900,4630424050,149500,149500,149600,149500,12
20250314,110800,4628629950,149500,149500,149600,149500,11
20250314,110700,4626984850,149700,149600,149700,149500,192
20250314,110600,4598266050,149600,149700,149700,149600,12
20250314,110500,4596469950,149800,149800,149800,149800,6
20250314,110400,4595571150,149900,149700,149900,149600,157
20250314,110300,4572072750,149700,149700,149700,149700,10
20250314,110200,4570575750,149700,149800,149800,149700,8
20250314,110100,4569378050,149900,149800,150000,149700,148
20250314,110000,4547210450,149800,149900,150000,149800,63
20250314,105900,4537767650,149900,150000,150000,149900,11
20250314,105800,4536117850,150100,149900,150100,149800,290
20250314,105700,4492635100,149900,149900,149900,149900,8
20250314,105600,4491435900,149900,149900,149900,149900,6
20250314,105500,4490536500,149900,150000,150000,149900,131
20250314,105400,4470896700,150000,149900,150000,149900,36
20250314,105300,4465497700,150000,150000,150000,150000,5
20250314,105200,4464747700,150000,150200,150300,149900,308
20250314,105100,4418480000,150000,149900,150000,149900,27
20250314,105000,4414430900,149900,149900,149900,149900,67
20250314,104900,4404387600,149900,150200,150200,149900,155
20250314,104800,4381149500,150300,150200,150300,150200,53
20250314,104700,4373186400,150200,150100,150200,150000,29
20250314,104600,4368833100,150150,150300,150300,149900,118
20250314,104500,4351136350,150300,149900,150300,149900,25
20250314,104400,4347381150,150100,150200,150200,149900,23
20250314,104300,4343929550,149800,150300,150300,149700,112
20250314,104200,4327134150,150300,149800,150300,149800,491
20250314,104100,4253496550,149700,149700,149900,149600,98
20250314,104000,4238813750,149600,149800,149800,149600,163
20250314,103900,4214424350,149800,149700,149800,149700,13
20250314,103800,4212477150,149700,149600,149700,149600,29
20250314,103700,4208136750,149600,149600,149800,149600,132
20250314,103600,4188389150,149800,149700,149900,149600,33
20250314,103500,4183446350,149600,149700,149700,149600,9
20250314,103400,4182099750,149600,149700,149700,149600,165
20250314,103300,4157412450,149700,149800,150000,149700,135
20250314,103200,4137176850,149900,149750,149900,149700,2212
20250314,103100,3805942600,149800,149800,149800,149700,343
20250314,103000,3754569200,149800,149900,150000,149800,75
20250314,102900,3743324200,149900,149900,149900,149850,29
20250314,102800,3738977250,149900,149900,150000,149800,180
20250314,102700,3712004150,150000,150000,150400,149900,1110
20250314,102600,3545508150,150200,150100,150400,150000,376
20250314,102500,3489088550,150100,150300,150300,150100,279
20250314,102400,3447184250,150300,150300,150300,150300,3
20250314,102300,3446733350,150300,150100,150400,150100,28
20250314,102200,3442526950,150100,150100,150100,150100,1
20250314,102100,3442376850,150100,150200,150200,150100,10
20250314,102000,3440875350,150100,150200,150500,150100,196
20250314,101900,3411435450,150200,150300,150400,150200,1193
20250314,101800,3232127250,150300,150300,150300,150300,7
20250314,101700,3231075150,150300,150300,150800,150300,211
20250314,101600,3199341350,150300,150400,150400,150300,21
20250314,101500,3196184950,150300,150500,150500,150300,181
20250314,101400,3168966650,150400,150400,150800,150300,32
20250314,101300,3164151750,150300,150600,150700,150300,125
20250314,101200,3145353450,150500,150500,150500,150400,28
20250314,101100,3141139550,150400,150700,150700,150400,16
20250314,101000,3138731450,150600,150400,150600,150400,113
20250314,100900,3121732050,150300,150400,150400,150300,33
20250314,100800,3116771150,150400,151000,151000,150400,875
20250314,100700,2984990950,151100,150800,151100,150700,62
20250314,100600,2975635850,150700,150700,150700,150700,0
20250314,100500,2975635850,150700,150700,150700,150700,133
20250314,100400,2955592750,150600,150500,151100,150500,115
20250314,100300,2938276350,150400,150400,150800,150300,12
20250314,100200,2936471850,150500,151200,151200,150500,60
20250314,100100,2927420750,151200,151200,151200,151200,43
20250314,100000,2920919150,151200,151500,151500,151000,32
20250314,095900,2916081450,151200,150400,151200,150400,746
20250314,095800,2803681450,150000,150000,150000,149800,393
20250314,095700,2744732750,150200,150500,150500,149800,1183
20250314,095600,2567026750,150300,150300,150300,150300,0
20250314,095500,2567026750,150300,150900,151000,150300,643
20250314,095400,2470035050,150900,150600,150900,149800,712
20250314,095300,2363015550,150800,150900,150900,150600,365
20250314,095200,2307994650,150600,149800,150600,149500,356
20250314,095100,2254579550,149800,149900,151000,149700,2079
20250314,095000,1942690550,150000,150800,151000,150000,1367
20250314,094900,1737212250,150800,150900,151500,150100,2244
20250314,094800,1398803050,150800,151600,151700,150800,601
20250314,094700,1307868050,151600,151500,151600,151200,255
20250314,094600,1269246450,151400,151900,151900,151400,411
20250314,094500,1206899550,151900,151900,152200,151900,54
20250314,094400,1198687050,151800,152100,152100,151800,11
20250314,094300,1197014250,151600,152000,152100,151600,160
20250314,094200,1172739450,152300,151900,152300,151500,1165
20250314,094100,995712550,152000,152300,152500,152000,509
20250314,094000,918315050,152300,152800,152800,152300,1057
20250314,093900,757080050,152900,153000,153000,152900,3
20250314,093800,756621150,153000,152700,153000,152700,6
20250314,093700,755703450,153000,152900,153000,152600,701
20250314,093600,648554450,152600,153300,153300,152600,898
20250314,093500,511169850,153300,153400,153400,153300,29
20250314,093400,506722650,153300,153300,153300,153300,6
20250314,093300,505802850,153300,153300,153300,153300,0
20250314,093200,505802850,153300,153900,153900,153300,5
20250314,093100,505035150,153900,153300,153900,153300,10
20250314,093000,503496750,153900,154000,154000,153300,348
20250314,092900,450063050,153900,153900,153900,153900,0
20250314,092800,450063050,153900,153900,153900,153900,0
20250314,092700,450063050,153900,153500,153900,153500,596
20250314,092600,358419850,153500,153700,153700,153500,283
20250314,092500,314959650,153700,153900,153900,153700,195
20250314,092400,284977050,153900,154000,154000,153900,87
20250314,092300,271587650,153900,154100,154100,153900,292
20250314,092200,226609850,154100,154100,154100,154100,4
20250314,092100,225993450,154100,154400,154400,154100,198
20250314,092000,195452450,154700,154600,154700,154400,498
20250314,091900,118501050,154700,154800,154800,154700,101
20250314,091800,102876250,154800,155050,155050,154800,61
20250314,091700,93431100,155000,155000,155000,155000,0
20250314,091600,93431100,155000,155100,155100,155000,33
20250314,091500,88315600,155200,155100,155200,155100,17
20250314,091400,85678800,155200,155100,155200,155000,13
20250314,091300,83662500,155100,155100,155100,155100,14
20250314,091200,81491100,155100,155100,155100,155100,17
20250314,091100,78854400,155000,155000,155000,155000,5
20250314,091000,78079400,155000,155100,155100,155000,307
20250314,090900,30493200,155000,155000,155000,155000,1
20250314,090800,30338200,155000,155000,155000,155000,2
20250314,090700,30028200,154900,154900,154900,154900,27
20250314,090600,25845900,154800,154900,154900,154800,32
20250314,090500,20890300,154900,154700,154900,154700,18
20250314,090400,18103000,154700,154700,154700,154700,2
20250314,090300,17793600,154700,154700,154700,154700,34
20250314,090200,12533800,154600,154600,154600,154600,1
20250314,090100,12379200,154700,154700,154700,154700,6
20250314,090000,11451000,154900,154500,154900,154500,74
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184200 8577894600 149700 149700 149700 149700 1284
3 20250314 184100 8577894600 149700 149700 149700 149700 0
4 20250314 184000 8577894600 149700 149700 149700 149700 0
5 20250314 183900 8577894600 149700 149700 149700 149700 0
6 20250314 183800 8577894600 149700 149700 149700 149700 0
7 20250314 183700 8577894600 149700 149700 149700 149700 0
8 20250314 183600 8577894600 149700 149700 149700 149700 0
9 20250314 183500 8577894600 149700 149700 149700 149700 0
10 20250314 183400 8577894600 149700 149700 149700 149700 0
11 20250314 183300 8577894600 149700 149700 149700 149700 0
12 20250314 183200 8577894600 149700 149700 149700 149700 0
13 20250314 183100 8577894600 149700 149700 149700 149700 0
14 20250314 183000 8577894600 149700 149700 149700 149700 0
15 20250314 182900 8577894600 149700 149700 149700 149700 0
16 20250314 182800 8577894600 149700 149700 149700 149700 0
17 20250314 182700 8577894600 149700 149700 149700 149700 0
18 20250314 182600 8577894600 149700 149700 149700 149700 0
19 20250314 182500 8577894600 149700 149700 149700 149700 0
20 20250314 182400 8577894600 149700 149700 149700 149700 0
21 20250314 182300 8577894600 149700 149700 149700 149700 0
22 20250314 182200 8577894600 149700 149700 149700 149700 0
23 20250314 182100 8577894600 149700 149700 149700 149700 0
24 20250314 182000 8577894600 149700 149700 149700 149700 0
25 20250314 181900 8577894600 149700 149700 149700 149700 0
26 20250314 181800 8577894600 149700 149700 149700 149700 0
27 20250314 181700 8577894600 149700 149700 149700 149700 0
28 20250314 181600 8577894600 149700 149700 149700 149700 0
29 20250314 181500 8577894600 149700 149700 149700 149700 0
30 20250314 181400 8577894600 149700 149700 149700 149700 0
31 20250314 181300 8577894600 149700 149700 149700 149700 0
32 20250314 181200 8577894600 149700 149700 149700 149700 1284
33 20250314 181100 8577894600 149700 149700 149700 149700 0
34 20250314 181000 8577894600 149700 149700 149700 149700 0
35 20250314 180900 8577894600 149700 149700 149700 149700 0
36 20250314 180800 8577894600 149700 149700 149700 149700 0
37 20250314 180700 8577894600 149700 149700 149700 149700 0
38 20250314 180600 8577894600 149700 149700 149700 149700 0
39 20250314 180500 8577894600 149700 149700 149700 149700 0
40 20250314 180400 8577894600 149700 149700 149700 149700 0
41 20250314 180300 8577894600 149700 149700 149700 149700 0
42 20250314 180200 8577894600 149700 149700 149700 149700 0
43 20250314 180100 8577894600 149700 149700 149700 149700 0
44 20250314 180000 8577894600 149700 149700 149700 149700 0
45 20250314 175900 8577894600 149700 149700 149700 149700 0
46 20250314 175800 8577894600 149700 149700 149700 149700 0
47 20250314 175700 8577894600 149700 149700 149700 149700 0
48 20250314 175600 8577894600 149700 149700 149700 149700 0
49 20250314 175500 8577894600 149700 149700 149700 149700 0
50 20250314 175400 8577894600 149700 149700 149700 149700 0
51 20250314 175300 8577894600 149700 149700 149700 149700 0
52 20250314 175200 8577894600 149700 149700 149700 149700 0
53 20250314 175100 8577894600 149700 149700 149700 149700 0
54 20250314 175000 8577894600 149700 149700 149700 149700 0
55 20250314 174900 8577894600 149700 149700 149700 149700 0
56 20250314 174800 8577894600 149700 149700 149700 149700 0
57 20250314 174700 8577894600 149700 149700 149700 149700 0
58 20250314 174600 8577894600 149700 149700 149700 149700 0
59 20250314 174500 8577894600 149700 149700 149700 149700 0
60 20250314 174400 8577894600 149700 149700 149700 149700 0
61 20250314 174300 8577894600 149700 149700 149700 149700 0
62 20250314 174200 8577894600 149700 149700 149700 149700 1284
63 20250314 174100 8577894600 149700 149700 149700 149700 0
64 20250314 174000 8577894600 149700 149700 149700 149700 0
65 20250314 173900 8577894600 149700 149700 149700 149700 0
66 20250314 173800 8577894600 149700 149700 149700 149700 0
67 20250314 173700 8577894600 149700 149700 149700 149700 0
68 20250314 173600 8577894600 149700 149700 149700 149700 0
69 20250314 173500 8577894600 149700 149700 149700 149700 0
70 20250314 173400 8577894600 149700 149700 149700 149700 0
71 20250314 173300 8577894600 149700 149700 149700 149700 0
72 20250314 173200 8577894600 149700 149700 149700 149700 0
73 20250314 173100 8577894600 149700 149700 149700 149700 0
74 20250314 173000 8577894600 149700 149700 149700 149700 0
75 20250314 172900 8577894600 149700 149700 149700 149700 0
76 20250314 172800 8577894600 149700 149700 149700 149700 0
77 20250314 172700 8577894600 149700 149700 149700 149700 0
78 20250314 172600 8577894600 149700 149700 149700 149700 0
79 20250314 172500 8577894600 149700 149700 149700 149700 0
80 20250314 172400 8577894600 149700 149700 149700 149700 0
81 20250314 172300 8577894600 149700 149700 149700 149700 0
82 20250314 172200 8577894600 149700 149700 149700 149700 0
83 20250314 172100 8577894600 149700 149700 149700 149700 0
84 20250314 172000 8577894600 149700 149700 149700 149700 0
85 20250314 171900 8577894600 149700 149700 149700 149700 0
86 20250314 171800 8577894600 149700 149700 149700 149700 0
87 20250314 171700 8577894600 149700 149700 149700 149700 0
88 20250314 171600 8577894600 149700 149700 149700 149700 0
89 20250314 171500 8577894600 149700 149700 149700 149700 0
90 20250314 171400 8577894600 149700 149700 149700 149700 0
91 20250314 171300 8577894600 149700 149700 149700 149700 0
92 20250314 171200 8577894600 149700 149700 149700 149700 1284
93 20250314 171100 8577894600 149700 149700 149700 149700 0
94 20250314 171000 8577894600 149700 149700 149700 149700 0
95 20250314 170900 8577894600 149700 149700 149700 149700 0
96 20250314 170800 8577894600 149700 149700 149700 149700 0
97 20250314 170700 8577894600 149700 149700 149700 149700 0
98 20250314 170600 8577894600 149700 149700 149700 149700 0
99 20250314 170500 8577894600 149700 149700 149700 149700 0
100 20250314 170400 8577894600 149700 149700 149700 149700 0
101 20250314 170300 8577894600 149700 149700 149700 149700 0
102 20250314 170200 8577894600 149700 149700 149700 149700 0
103 20250314 170100 8577894600 149700 149700 149700 149700 0
104 20250314 170000 8577894600 149700 149700 149700 149700 0
105 20250314 165900 8577894600 149700 149700 149700 149700 0
106 20250314 165800 8577894600 149700 149700 149700 149700 0
107 20250314 165700 8577894600 149700 149700 149700 149700 0
108 20250314 165600 8577894600 149700 149700 149700 149700 0
109 20250314 165500 8577894600 149700 149700 149700 149700 0
110 20250314 165400 8577894600 149700 149700 149700 149700 0
111 20250314 165300 8577894600 149700 149700 149700 149700 0
112 20250314 165200 8577894600 149700 149700 149700 149700 0
113 20250314 165100 8577894600 149700 149700 149700 149700 0
114 20250314 165000 8577894600 149700 149700 149700 149700 0
115 20250314 164900 8577894600 149700 149700 149700 149700 0
116 20250314 164800 8577894600 149700 149700 149700 149700 0
117 20250314 164700 8577894600 149700 149700 149700 149700 0
118 20250314 164600 8577894600 149700 149700 149700 149700 0
119 20250314 164500 8577894600 149700 149700 149700 149700 0
120 20250314 164400 8577894600 149700 149700 149700 149700 0
121 20250314 164300 8577894600 149700 149700 149700 149700 0
122 20250314 164200 8577894600 149700 149700 149700 149700 1284
123 20250314 164100 8577894600 149700 149700 149700 149700 0
124 20250314 164000 8577894600 149700 149700 149700 149700 0
125 20250314 163900 8577894600 149700 149700 149700 149700 0
126 20250314 163800 8577894600 149700 149700 149700 149700 0
127 20250314 163700 8577894600 149700 149700 149700 149700 0
128 20250314 163600 8577894600 149700 149700 149700 149700 0
129 20250314 163500 8577894600 149700 149700 149700 149700 0
130 20250314 163400 8577894600 149700 149700 149700 149700 0
131 20250314 163300 8577894600 149700 149700 149700 149700 0
132 20250314 163200 8577894600 149700 149700 149700 149700 0
133 20250314 163100 8577894600 149700 149700 149700 149700 0
134 20250314 163000 8577894600 149700 149700 149700 149700 0
135 20250314 162900 8577894600 149700 149700 149700 149700 0
136 20250314 162800 8577894600 149700 149700 149700 149700 0
137 20250314 162700 8577894600 149700 149700 149700 149700 0
138 20250314 162600 8577894600 149700 149700 149700 149700 0
139 20250314 162500 8577894600 149700 149700 149700 149700 0
140 20250314 162400 8577894600 149700 149700 149700 149700 0
141 20250314 162300 8577894600 149700 149700 149700 149700 0
142 20250314 162200 8577894600 149700 149700 149700 149700 0
143 20250314 162100 8577894600 149700 149700 149700 149700 0
144 20250314 162000 8577894600 149700 149700 149700 149700 0
145 20250314 161900 8577894600 149700 149700 149700 149700 0
146 20250314 161800 8577894600 149700 149700 149700 149700 0
147 20250314 161700 8577894600 149700 149700 149700 149700 0
148 20250314 161600 8577894600 149700 149700 149700 149700 0
149 20250314 161500 8577894600 149700 149700 149700 149700 0
150 20250314 161400 8577894600 149700 149700 149700 149700 0
151 20250314 161300 8577894600 149700 149700 149700 149700 0
152 20250314 161200 8577894600 149700 149700 149700 149700 1284
153 20250314 161100 8577894600 149700 149700 149700 149700 0
154 20250314 161000 8577894600 149700 149700 149700 149700 0
155 20250314 160900 8577894600 149700 149700 149700 149700 0
156 20250314 160800 8577894600 149700 149700 149700 149700 0
157 20250314 160700 8577894600 149700 149700 149700 149700 0
158 20250314 160600 8577894600 149700 149700 149700 149700 0
159 20250314 160500 8577894600 149700 149700 149700 149700 0
160 20250314 160400 8577894600 149700 149700 149700 149700 0
161 20250314 160300 8577894600 149700 149700 149700 149700 0
162 20250314 160200 8577894600 149700 149700 149700 149700 0
163 20250314 160100 8577894600 149700 149700 149700 149700 0
164 20250314 160000 8577894600 149700 149700 149700 149700 0
165 20250314 155900 8577894600 149700 149700 149700 149700 0
166 20250314 155800 8577894600 149700 149700 149700 149700 0
167 20250314 155700 8577894600 149700 149700 149700 149700 0
168 20250314 155600 8577894600 149700 149700 149700 149700 0
169 20250314 155500 8577894600 149700 149700 149700 149700 0
170 20250314 155400 8577894600 149700 149700 149700 149700 0
171 20250314 155300 8577894600 149700 149700 149700 149700 0
172 20250314 155200 8577894600 149700 149700 149700 149700 0
173 20250314 155100 8577894600 149700 149700 149700 149700 0
174 20250314 155000 8577894600 149700 149700 149700 149700 0
175 20250314 154900 8577894600 149700 149700 149700 149700 0
176 20250314 154800 8577894600 149700 149700 149700 149700 0
177 20250314 154700 8577894600 149700 149700 149700 149700 0
178 20250314 154600 8577894600 149700 149700 149700 149700 0
179 20250314 154500 8577894600 149700 149700 149700 149700 0
180 20250314 154400 8577894600 149700 149700 149700 149700 0
181 20250314 154300 8577894600 149700 149700 149700 149700 0
182 20250314 154200 8577894600 149700 149700 149700 149700 1284
183 20250314 154100 8577894600 149700 149700 149700 149700 0
184 20250314 154000 8577894600 149700 149700 149700 149700 0
185 20250314 153900 8577894600 149700 149700 149700 149700 0
186 20250314 153800 8577894600 149700 149700 149700 149700 0
187 20250314 153700 8577894600 149700 149700 149700 149700 0
188 20250314 153600 8577894600 149700 149700 149700 149700 0
189 20250314 153500 8577894600 149700 149700 149700 149700 0
190 20250314 153400 8577894600 149700 149700 149700 149700 0
191 20250314 153300 8577894600 149700 149700 149700 149700 0
192 20250314 153200 8577894600 149700 149700 149700 149700 0
193 20250314 153100 8577894600 149700 149700 149700 149700 0
194 20250314 153000 8577894600 149700 149700 149700 149700 1284
195 20250314 152900 8385679800 150000 150000 150000 150000 0
196 20250314 152800 8385679800 150000 150000 150000 150000 0
197 20250314 152700 8385679800 150000 150000 150000 150000 0
198 20250314 152600 8385679800 150000 150000 150000 150000 0
199 20250314 152500 8385679800 150000 150000 150000 150000 0
200 20250314 152400 8385679800 150000 150000 150000 150000 0
201 20250314 152300 8385679800 150000 150000 150000 150000 0
202 20250314 152200 8385679800 150000 150000 150000 150000 0
203 20250314 152100 8385679800 150000 150000 150000 150000 0
204 20250314 152000 8385679800 150000 150000 150000 150000 0
205 20250314 151900 8385679800 150000 149800 150000 149700 36
206 20250314 151800 8380286500 149700 149700 149800 149700 14
207 20250314 151700 8378190600 149700 149900 150000 149700 97
208 20250314 151600 8363658200 149900 149900 150000 149900 46
209 20250314 151500 8356761700 149900 149900 150100 149900 73
210 20250314 151400 8345814300 149900 149900 150000 149800 54
211 20250314 151300 8337718700 149900 149800 150000 149800 43
212 20250314 151200 8331273800 149900 149800 149900 149800 41
213 20250314 151100 8325129600 149800 149900 149900 149800 76
214 20250314 151000 8313741100 149900 149800 149900 149800 38
215 20250314 150900 8308046200 149900 149900 150000 149700 81
216 20250314 150800 8295910300 150000 150000 150000 149900 73
217 20250314 150700 8284963200 150000 150200 150300 149900 172
218 20250314 150600 8259140400 150200 150200 150300 149900 190
219 20250314 150500 8230607400 150200 149900 150200 149800 87
220 20250314 150400 8217560100 149900 149900 149900 149700 59
221 20250314 150300 8208718300 149800 150000 150000 149800 54
222 20250314 150200 8200623800 149900 150000 150100 149900 58
223 20250314 150100 8191921600 150000 150000 150100 150000 53
224 20250314 150000 8183969300 150100 150100 150100 150000 57
225 20250314 145900 8175416300 150100 150000 150200 150000 84
226 20250314 145800 8162810000 150000 150000 150200 150000 39
227 20250314 145700 8156957500 150100 150100 150200 150000 74
228 20250314 145600 8145851200 150000 150000 150100 149900 110
229 20250314 145500 8129346800 149800 150000 150100 149800 87
230 20250314 145400 8116302600 149900 149900 150000 149800 39
231 20250314 145300 8110455900 149800 149800 149900 149700 46
232 20250314 145200 8103566100 149800 149900 150000 149800 95
233 20250314 145100 8089329200 149900 149700 150200 149600 42
234 20250314 145000 8083034800 149700 149800 149900 149700 153
235 20250314 144900 8060113800 149800 149900 150000 149800 162
236 20250314 144800 8035833500 149800 149900 150000 149800 50
237 20250314 144700 8028338100 149900 150000 150000 149800 85
238 20250314 144600 8015597000 149900 150100 150100 149500 144
239 20250314 144500 7994026500 150100 150000 150100 150000 75
240 20250314 144400 7982772600 150100 150200 150200 150000 33
241 20250314 144300 7977819500 150000 149900 150100 149800 174
242 20250314 144200 7951719200 150000 149900 150000 149700 83
243 20250314 144100 7939285400 149900 149800 149900 149700 74
244 20250314 144000 7928200100 149800 149900 149900 149500 101
245 20250314 143900 7913084300 149800 149900 150000 149800 69
246 20250314 143800 7902743300 149900 149800 150000 149800 57
247 20250314 143700 7894200000 149800 150000 150100 149600 141
248 20250314 143600 7873076200 149800 150100 150100 149800 54
249 20250314 143500 7864983900 150100 149600 150100 149600 134
250 20250314 143400 7844896500 149600 149500 149600 149400 96
251 20250314 143300 7830545300 149600 149500 149600 149400 88
252 20250314 143200 7817384700 149500 149400 149600 149400 44
253 20250314 143100 7810807100 149400 149600 149600 149400 129
254 20250314 143000 7791519100 149700 149500 149700 149500 103
255 20250314 142900 7776112900 149500 149500 149700 149500 61
256 20250314 142800 7766989200 149600 149600 149700 149500 127
257 20250314 142700 7747997500 149600 149600 149700 149600 72
258 20250314 142600 7737222800 149600 149500 149700 149500 79
259 20250314 142500 7725402500 149600 149600 149700 149500 78
260 20250314 142400 7713737900 149600 149600 149700 149500 59
261 20250314 142300 7704909800 149600 149500 149600 149500 82
262 20250314 142200 7692645300 149500 149600 149700 149500 177
263 20250314 142100 7666180100 149600 149700 149700 149500 57
264 20250314 142000 7657651600 149700 149600 149700 149500 50
265 20250314 141900 7650170500 149700 149700 149800 149500 171
266 20250314 141800 7624591600 149700 149800 149900 149600 48
267 20250314 141700 7617403800 149600 149700 149800 149500 90
268 20250314 141600 7603935400 149600 149600 149700 149500 111
269 20250314 141500 7587334000 149600 149900 149900 149500 57
270 20250314 141400 7578803300 149900 149500 149900 149500 72
271 20250314 141300 7568028300 149600 149700 149700 149500 180
272 20250314 141200 7541097400 149700 149700 149800 149600 56
273 20250314 141100 7532717100 149700 149700 149800 149700 67
274 20250314 141000 7522683900 149800 149800 149900 149600 167
275 20250314 140900 7497678500 149700 149900 150000 149700 48
276 20250314 140800 7490486400 149900 149900 150100 149900 68
277 20250314 140700 7480288200 150000 149800 150100 149800 110
278 20250314 140600 7463798300 149800 150000 150200 149800 59
279 20250314 140500 7454948900 150000 150000 150100 149900 66
280 20250314 140400 7445049200 149800 150100 150100 149800 167
281 20250314 140300 7420014700 150000 150100 150200 149900 95
282 20250314 140200 7405766300 150000 149800 150100 149800 70
283 20250314 140100 7395264900 150000 150300 150300 149600 140
284 20250314 140000 7374285200 150300 150100 150300 150100 64
285 20250314 135900 7364672900 150100 150000 150300 150000 71
286 20250314 135800 7354008800 150200 150200 150200 149700 85
287 20250314 135700 7341260400 150200 150100 150300 150100 51
288 20250314 135600 7333600300 150000 150300 150300 150000 29
289 20250314 135500 7329244300 150400 150600 150600 149600 113
290 20250314 135400 7312304200 150600 150000 151000 150000 214
291 20250314 135300 7280132000 150000 150100 150200 150000 26
292 20250314 135200 7276229400 150200 149900 150200 149600 166
293 20250314 135100 7251358700 149900 149800 150000 149800 51
294 20250314 135000 7243715200 149800 149800 149900 149600 50
295 20250314 134900 7236225900 149800 149900 149900 149800 106
296 20250314 134800 7220342500 149900 149800 150000 149800 29
297 20250314 134700 7215994800 149800 149900 149900 149800 34
298 20250314 134600 7210900000 149900 150100 150100 149800 124
299 20250314 134500 7192312500 150100 149800 150100 149800 81
300 20250314 134400 7180170400 149800 149900 149900 149800 28
301 20250314 134300 7175973500 149900 149900 150000 149600 130
302 20250314 134200 7156509300 150000 149900 150000 149900 24
303 20250314 134100 7152909700 150000 149900 150000 149900 38
304 20250314 134000 7147210900 149900 150000 150100 149700 105
305 20250314 133900 7131469900 150200 150000 150200 149900 60
306 20250314 133800 7122468100 150100 149800 150100 149800 48
307 20250314 133700 7115270900 149800 150200 150200 149700 106
308 20250314 133600 7099395600 150200 150100 150200 150000 70
309 20250314 133500 7088885900 150200 150200 150300 150200 32
310 20250314 133400 7084078200 150300 150300 150300 150000 129
311 20250314 133300 7064712100 150300 150500 150600 150100 1556
312 20250314 133200 6831115500 150600 150600 150700 150600 85
313 20250314 133100 6818313100 150700 150900 150900 150500 108
314 20250314 133000 6802042300 150900 150500 150900 150500 50
315 20250314 132900 6794510000 150500 150700 150700 150400 26
316 20250314 132800 6790598000 150400 150700 150900 150000 99
317 20250314 132700 6775699800 150700 150700 150900 150600 51
318 20250314 132600 6768007300 150700 150400 150800 150400 14
319 20250314 132500 6765898700 150800 150400 150800 150400 110
320 20250314 132400 6749340400 150800 150400 150800 150400 480
321 20250314 132300 6677047700 150600 149900 150600 149800 3015
322 20250314 132200 6224265900 149900 149900 149900 149700 87
323 20250314 132100 6211236000 149900 150100 150100 149800 298
324 20250314 132000 6166560200 150100 150100 150200 149900 88
325 20250314 131900 6153350000 149800 150000 150000 149700 97
326 20250314 131800 6138815900 150000 150000 150000 150000 5
327 20250314 131700 6138065900 150000 149800 150000 149800 16
328 20250314 131600 6135666800 150100 150100 150100 149700 100
329 20250314 131500 6120672500 150100 150100 150100 150100 10
330 20250314 131400 6119171500 150100 150000 150100 150000 222
331 20250314 131300 6085851800 149900 149900 150000 149900 91
332 20250314 131200 6072210600 150000 150000 150000 150000 31
333 20250314 131100 6067560600 150000 149900 150000 149900 36
334 20250314 131000 6062161600 150000 150000 150100 149900 95
335 20250314 130900 6047914200 150000 150000 150000 150000 15
336 20250314 130800 6045664200 150000 149900 150000 149900 20
337 20250314 130700 6042664300 149900 149800 150000 149700 105
338 20250314 130600 6026936500 149800 149800 149900 149800 20
339 20250314 130500 6023939700 149900 149800 150100 149800 99
340 20250314 130400 6009088400 149900 149800 150000 149700 98
341 20250314 130300 5994415400 149700 149900 149900 149700 140
342 20250314 130200 5973430600 149900 150100 150100 149900 13
343 20250314 130100 5971479800 150000 150100 150100 149900 136
344 20250314 130000 5951087200 150000 150100 150100 150000 15
345 20250314 125900 5948837000 150000 150000 150000 150000 16
346 20250314 125800 5946437000 150000 149800 150100 149800 534
347 20250314 125700 5866352400 149800 149800 149900 149800 14
348 20250314 125600 5864255000 149800 149800 149800 149800 32
349 20250314 125500 5859461400 149800 149700 149900 149700 110
350 20250314 125400 5842990100 149900 149800 149900 149700 45
351 20250314 125300 5836246500 149700 149700 149750 149700 16
352 20250314 125200 5833851250 149700 149800 149800 149700 140
353 20250314 125100 5812889150 149700 149700 149800 149700 25
354 20250314 125000 5809146250 149700 149700 149700 149700 49
355 20250314 124900 5801810950 149800 149800 149900 149700 130
356 20250314 124800 5782345350 149700 149700 149800 149700 35
357 20250314 124700 5777104150 149700 149700 149800 149700 5
358 20250314 124600 5776355550 149700 149900 150000 149700 125
359 20250314 124500 5757633050 149800 149700 149900 149700 41
360 20250314 124400 5751492950 149800 149700 149800 149700 9
361 20250314 124300 5750145450 149800 150000 150000 149700 110
362 20250314 124200 5733675950 150000 149800 150000 149800 48
363 20250314 124100 5726480550 149900 149800 150000 149700 13
364 20250314 124000 5724533050 149800 150000 150000 149700 105
365 20250314 123900 5708812550 150000 149900 150000 149700 29
366 20250314 123800 5704466150 149700 149900 150000 149700 16
367 20250314 123700 5702067850 149900 150000 150000 149700 117
368 20250314 123600 5684548350 150000 149800 150100 149800 23
369 20250314 123500 5681098350 149900 150000 150000 149700 21
370 20250314 123400 5677952050 149700 150000 150000 149700 121
371 20250314 123300 5659831650 150000 149900 150000 149800 26
372 20250314 123200 5655932750 149900 149900 149900 149700 54
373 20250314 123100 5647843750 149700 150000 150000 149700 104
374 20250314 123000 5632272250 150000 149900 150100 149900 22
375 20250314 122900 5628972550 150000 149900 150000 149800 25
376 20250314 122800 5625225450 149900 150000 150000 149600 123
377 20250314 122700 5606814550 150000 149800 150000 149800 41
378 20250314 122600 5600667450 149800 149600 149900 149600 18
379 20250314 122500 5597971450 149500 150000 150000 149500 112
380 20250314 122400 5581206350 150100 150000 150100 150000 18
381 20250314 122300 5578505650 150000 149600 150000 149600 24
382 20250314 122200 5574908350 149900 149900 149900 149500 119
383 20250314 122100 5557098150 149900 150000 150000 149900 21
384 20250314 122000 5553948650 150000 149900 150000 149700 31
385 20250314 121900 5549301150 149600 149900 150000 149500 227
386 20250314 121800 5515291150 149800 149400 149800 149400 30
387 20250314 121700 5510797550 149800 149600 149800 149400 52
388 20250314 121600 5503013950 149400 149400 149500 149300 137
389 20250314 121500 5482548950 149400 149400 149400 149400 9
390 20250314 121400 5481204350 149400 149500 149700 149400 67
391 20250314 121300 5471188050 149500 149500 149500 149400 130
392 20250314 121200 5451758550 149500 149500 149500 149500 11
393 20250314 121100 5450114050 149500 149500 149700 149500 32
394 20250314 121000 5445326050 150000 149400 150000 149400 150
395 20250314 120900 5422909450 149400 149400 149400 149400 3
396 20250314 120800 5422461250 149400 149500 149800 149400 24
397 20250314 120700 5418869950 149600 149500 149700 149400 125
398 20250314 120600 5400183650 149600 149600 149700 149600 18
399 20250314 120500 5397490750 149500 149800 149800 149500 8
400 20250314 120400 5396293250 149800 149600 149800 149500 137
401 20250314 120300 5375805650 149700 149600 149700 149500 23
402 20250314 120200 5372364650 149600 149500 149800 149500 13
403 20250314 120100 5370418850 149500 149600 149900 149500 166
404 20250314 120000 5345591950 149600 149600 149600 149600 6
405 20250314 115900 5344694350 149700 149600 149700 149600 13
406 20250314 115800 5342748850 149800 149600 149800 149500 133
407 20250314 115700 5322857950 149700 149600 149700 149500 27
408 20250314 115600 5318817550 149600 149600 149700 149600 10
409 20250314 115500 5317321050 149600 149600 149800 149500 138
410 20250314 115400 5296680450 149600 149500 149600 149500 15
411 20250314 115300 5294436650 149500 149500 149700 149400 32
412 20250314 115200 5289652250 149300 149500 149600 149200 165
413 20250314 115100 5265010150 149600 149400 149600 149400 25
414 20250314 115000 5261274150 149300 149300 149500 149300 37
415 20250314 114900 5255743650 149900 149600 150000 149300 141
416 20250314 114800 5234656850 149600 149500 149600 149400 16
417 20250314 114700 5232264850 149400 149500 149500 149400 21
418 20250314 114600 5229125950 149400 149500 149600 149300 109
419 20250314 114500 5212849350 149600 149400 149600 149300 49
420 20250314 114400 5205524450 149500 149500 149500 149500 29
421 20250314 114300 5201188950 149400 149500 149500 149300 131
422 20250314 114200 5181629550 149600 149500 149600 149500 26
423 20250314 114100 5177740150 149500 149300 149600 149300 20
424 20250314 114000 5174752450 149300 149800 149800 149300 122
425 20250314 113900 5156529150 149800 149700 149800 149600 33
426 20250314 113800 5151588650 149600 149600 149700 149600 5
427 20250314 113700 5150840550 149700 149600 149700 149500 123
428 20250314 113600 5132450350 149600 149500 149600 149500 40
429 20250314 113500 5126467150 149500 149500 149500 149500 9
430 20250314 113400 5125121650 149300 149700 149700 149300 132
431 20250314 113300 5105388750 149700 149600 149700 149600 29
432 20250314 113200 5101049150 149600 149400 149600 149400 25
433 20250314 113100 5097311750 149400 149400 149400 149400 125
434 20250314 113000 5078636750 149400 149500 149600 149300 32
435 20250314 112900 5073851450 149600 149400 149600 149300 16
436 20250314 112800 5071460650 149400 149600 149600 149400 112
437 20250314 112700 5054720850 149500 149600 149600 149500 11
438 20250314 112600 5053075750 149600 149400 149600 149400 88
439 20250314 112500 5039914350 149200 149300 149400 149200 142
440 20250314 112400 5018713150 149400 149500 149500 149300 30
441 20250314 112300 5014231350 149500 149300 149500 149300 42
442 20250314 112200 5007958050 149300 149400 149400 149200 154
443 20250314 112100 4984966350 149400 149400 149400 149300 30
444 20250314 112000 4980484650 149400 149700 149700 149300 1518
445 20250314 111900 4753567850 149600 149700 149700 149600 111
446 20250314 111800 4736961950 149700 149500 149700 149500 27
447 20250314 111700 4732921350 149500 149600 150000 149500 78
448 20250314 111600 4721232750 149600 149800 149900 149500 164
449 20250314 111500 4696704950 149800 149800 149800 149800 5
450 20250314 111400 4695955950 149800 149700 149800 149700 30
451 20250314 111300 4691463250 149600 149600 149600 149600 119
452 20250314 111200 4673660850 149600 149600 149800 149600 48
453 20250314 111100 4666474850 149600 149600 149800 149600 50
454 20250314 111000 4658987250 149600 149500 149600 149500 191
455 20250314 110900 4630424050 149500 149500 149600 149500 12
456 20250314 110800 4628629950 149500 149500 149600 149500 11
457 20250314 110700 4626984850 149700 149600 149700 149500 192
458 20250314 110600 4598266050 149600 149700 149700 149600 12
459 20250314 110500 4596469950 149800 149800 149800 149800 6
460 20250314 110400 4595571150 149900 149700 149900 149600 157
461 20250314 110300 4572072750 149700 149700 149700 149700 10
462 20250314 110200 4570575750 149700 149800 149800 149700 8
463 20250314 110100 4569378050 149900 149800 150000 149700 148
464 20250314 110000 4547210450 149800 149900 150000 149800 63
465 20250314 105900 4537767650 149900 150000 150000 149900 11
466 20250314 105800 4536117850 150100 149900 150100 149800 290
467 20250314 105700 4492635100 149900 149900 149900 149900 8
468 20250314 105600 4491435900 149900 149900 149900 149900 6
469 20250314 105500 4490536500 149900 150000 150000 149900 131
470 20250314 105400 4470896700 150000 149900 150000 149900 36
471 20250314 105300 4465497700 150000 150000 150000 150000 5
472 20250314 105200 4464747700 150000 150200 150300 149900 308
473 20250314 105100 4418480000 150000 149900 150000 149900 27
474 20250314 105000 4414430900 149900 149900 149900 149900 67
475 20250314 104900 4404387600 149900 150200 150200 149900 155
476 20250314 104800 4381149500 150300 150200 150300 150200 53
477 20250314 104700 4373186400 150200 150100 150200 150000 29
478 20250314 104600 4368833100 150150 150300 150300 149900 118
479 20250314 104500 4351136350 150300 149900 150300 149900 25
480 20250314 104400 4347381150 150100 150200 150200 149900 23
481 20250314 104300 4343929550 149800 150300 150300 149700 112
482 20250314 104200 4327134150 150300 149800 150300 149800 491
483 20250314 104100 4253496550 149700 149700 149900 149600 98
484 20250314 104000 4238813750 149600 149800 149800 149600 163
485 20250314 103900 4214424350 149800 149700 149800 149700 13
486 20250314 103800 4212477150 149700 149600 149700 149600 29
487 20250314 103700 4208136750 149600 149600 149800 149600 132
488 20250314 103600 4188389150 149800 149700 149900 149600 33
489 20250314 103500 4183446350 149600 149700 149700 149600 9
490 20250314 103400 4182099750 149600 149700 149700 149600 165
491 20250314 103300 4157412450 149700 149800 150000 149700 135
492 20250314 103200 4137176850 149900 149750 149900 149700 2212
493 20250314 103100 3805942600 149800 149800 149800 149700 343
494 20250314 103000 3754569200 149800 149900 150000 149800 75
495 20250314 102900 3743324200 149900 149900 149900 149850 29
496 20250314 102800 3738977250 149900 149900 150000 149800 180
497 20250314 102700 3712004150 150000 150000 150400 149900 1110
498 20250314 102600 3545508150 150200 150100 150400 150000 376
499 20250314 102500 3489088550 150100 150300 150300 150100 279
500 20250314 102400 3447184250 150300 150300 150300 150300 3
501 20250314 102300 3446733350 150300 150100 150400 150100 28
502 20250314 102200 3442526950 150100 150100 150100 150100 1
503 20250314 102100 3442376850 150100 150200 150200 150100 10
504 20250314 102000 3440875350 150100 150200 150500 150100 196
505 20250314 101900 3411435450 150200 150300 150400 150200 1193
506 20250314 101800 3232127250 150300 150300 150300 150300 7
507 20250314 101700 3231075150 150300 150300 150800 150300 211
508 20250314 101600 3199341350 150300 150400 150400 150300 21
509 20250314 101500 3196184950 150300 150500 150500 150300 181
510 20250314 101400 3168966650 150400 150400 150800 150300 32
511 20250314 101300 3164151750 150300 150600 150700 150300 125
512 20250314 101200 3145353450 150500 150500 150500 150400 28
513 20250314 101100 3141139550 150400 150700 150700 150400 16
514 20250314 101000 3138731450 150600 150400 150600 150400 113
515 20250314 100900 3121732050 150300 150400 150400 150300 33
516 20250314 100800 3116771150 150400 151000 151000 150400 875
517 20250314 100700 2984990950 151100 150800 151100 150700 62
518 20250314 100600 2975635850 150700 150700 150700 150700 0
519 20250314 100500 2975635850 150700 150700 150700 150700 133
520 20250314 100400 2955592750 150600 150500 151100 150500 115
521 20250314 100300 2938276350 150400 150400 150800 150300 12
522 20250314 100200 2936471850 150500 151200 151200 150500 60
523 20250314 100100 2927420750 151200 151200 151200 151200 43
524 20250314 100000 2920919150 151200 151500 151500 151000 32
525 20250314 095900 2916081450 151200 150400 151200 150400 746
526 20250314 095800 2803681450 150000 150000 150000 149800 393
527 20250314 095700 2744732750 150200 150500 150500 149800 1183
528 20250314 095600 2567026750 150300 150300 150300 150300 0
529 20250314 095500 2567026750 150300 150900 151000 150300 643
530 20250314 095400 2470035050 150900 150600 150900 149800 712
531 20250314 095300 2363015550 150800 150900 150900 150600 365
532 20250314 095200 2307994650 150600 149800 150600 149500 356
533 20250314 095100 2254579550 149800 149900 151000 149700 2079
534 20250314 095000 1942690550 150000 150800 151000 150000 1367
535 20250314 094900 1737212250 150800 150900 151500 150100 2244
536 20250314 094800 1398803050 150800 151600 151700 150800 601
537 20250314 094700 1307868050 151600 151500 151600 151200 255
538 20250314 094600 1269246450 151400 151900 151900 151400 411
539 20250314 094500 1206899550 151900 151900 152200 151900 54
540 20250314 094400 1198687050 151800 152100 152100 151800 11
541 20250314 094300 1197014250 151600 152000 152100 151600 160
542 20250314 094200 1172739450 152300 151900 152300 151500 1165
543 20250314 094100 995712550 152000 152300 152500 152000 509
544 20250314 094000 918315050 152300 152800 152800 152300 1057
545 20250314 093900 757080050 152900 153000 153000 152900 3
546 20250314 093800 756621150 153000 152700 153000 152700 6
547 20250314 093700 755703450 153000 152900 153000 152600 701
548 20250314 093600 648554450 152600 153300 153300 152600 898
549 20250314 093500 511169850 153300 153400 153400 153300 29
550 20250314 093400 506722650 153300 153300 153300 153300 6
551 20250314 093300 505802850 153300 153300 153300 153300 0
552 20250314 093200 505802850 153300 153900 153900 153300 5
553 20250314 093100 505035150 153900 153300 153900 153300 10
554 20250314 093000 503496750 153900 154000 154000 153300 348
555 20250314 092900 450063050 153900 153900 153900 153900 0
556 20250314 092800 450063050 153900 153900 153900 153900 0
557 20250314 092700 450063050 153900 153500 153900 153500 596
558 20250314 092600 358419850 153500 153700 153700 153500 283
559 20250314 092500 314959650 153700 153900 153900 153700 195
560 20250314 092400 284977050 153900 154000 154000 153900 87
561 20250314 092300 271587650 153900 154100 154100 153900 292
562 20250314 092200 226609850 154100 154100 154100 154100 4
563 20250314 092100 225993450 154100 154400 154400 154100 198
564 20250314 092000 195452450 154700 154600 154700 154400 498
565 20250314 091900 118501050 154700 154800 154800 154700 101
566 20250314 091800 102876250 154800 155050 155050 154800 61
567 20250314 091700 93431100 155000 155000 155000 155000 0
568 20250314 091600 93431100 155000 155100 155100 155000 33
569 20250314 091500 88315600 155200 155100 155200 155100 17
570 20250314 091400 85678800 155200 155100 155200 155000 13
571 20250314 091300 83662500 155100 155100 155100 155100 14
572 20250314 091200 81491100 155100 155100 155100 155100 17
573 20250314 091100 78854400 155000 155000 155000 155000 5
574 20250314 091000 78079400 155000 155100 155100 155000 307
575 20250314 090900 30493200 155000 155000 155000 155000 1
576 20250314 090800 30338200 155000 155000 155000 155000 2
577 20250314 090700 30028200 154900 154900 154900 154900 27
578 20250314 090600 25845900 154800 154900 154900 154800 32
579 20250314 090500 20890300 154900 154700 154900 154700 18
580 20250314 090400 18103000 154700 154700 154700 154700 2
581 20250314 090300 17793600 154700 154700 154700 154700 34
582 20250314 090200 12533800 154600 154600 154600 154600 1
583 20250314 090100 12379200 154700 154700 154700 154700 6
584 20250314 090000 11451000 154900 154500 154900 154500 74

1
004170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,121511,9845181,18882809400,1529941127400,1.23
20250311,121754,9845181,19261482800,1557507634200,1.24
20250310,122127,9845181,19564745400,1577197996200,1.24
20250307,120908,9845181,19405734000,1580151550500,1.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 121511 9845181 18882809400 1529941127400 1.23
3 20250311 121754 9845181 19261482800 1557507634200 1.24
4 20250310 122127 9845181 19564745400 1577197996200 1.24
5 20250307 120908 9845181 19405734000 1580151550500 1.23