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

585
004490/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184300,3040864700,70700,70700,70700,70700,1688
20250314,184200,3040864700,70700,70700,70700,70700,0
20250314,184100,3040864700,70700,70700,70700,70700,0
20250314,184000,3040864700,70700,70700,70700,70700,0
20250314,183900,3040864700,70700,70700,70700,70700,0
20250314,183800,3040864700,70700,70700,70700,70700,0
20250314,183700,3040864700,70700,70700,70700,70700,0
20250314,183600,3040864700,70700,70700,70700,70700,0
20250314,183500,3040864700,70700,70700,70700,70700,0
20250314,183400,3040864700,70700,70700,70700,70700,0
20250314,183300,3040864700,70700,70700,70700,70700,0
20250314,183200,3040864700,70700,70700,70700,70700,0
20250314,183100,3040864700,70700,70700,70700,70700,0
20250314,183000,3040864700,70700,70700,70700,70700,0
20250314,182900,3040864700,70700,70700,70700,70700,0
20250314,182800,3040864700,70700,70700,70700,70700,0
20250314,182700,3040864700,70700,70700,70700,70700,0
20250314,182600,3040864700,70700,70700,70700,70700,0
20250314,182500,3040864700,70700,70700,70700,70700,0
20250314,182400,3040864700,70700,70700,70700,70700,0
20250314,182300,3040864700,70700,70700,70700,70700,0
20250314,182200,3040864700,70700,70700,70700,70700,0
20250314,182100,3040864700,70700,70700,70700,70700,0
20250314,182000,3040864700,70700,70700,70700,70700,0
20250314,181900,3040864700,70700,70700,70700,70700,0
20250314,181800,3040864700,70700,70700,70700,70700,0
20250314,181700,3040864700,70700,70700,70700,70700,0
20250314,181600,3040864700,70700,70700,70700,70700,0
20250314,181500,3040864700,70700,70700,70700,70700,0
20250314,181400,3040864700,70700,70700,70700,70700,0
20250314,181300,3040864700,70700,70700,70700,70700,1688
20250314,181200,3040864700,70700,70700,70700,70700,0
20250314,181100,3040864700,70700,70700,70700,70700,0
20250314,181000,3040864700,70700,70700,70700,70700,0
20250314,180900,3040864700,70700,70700,70700,70700,0
20250314,180800,3040864700,70700,70700,70700,70700,0
20250314,180700,3040864700,70700,70700,70700,70700,0
20250314,180600,3040864700,70700,70700,70700,70700,0
20250314,180500,3040864700,70700,70700,70700,70700,0
20250314,180400,3040864700,70700,70700,70700,70700,0
20250314,180300,3040864700,70700,70700,70700,70700,0
20250314,180200,3040864700,70700,70700,70700,70700,0
20250314,180100,3040864700,70700,70700,70700,70700,0
20250314,180000,3040864700,70700,70700,70700,70700,0
20250314,175900,3040864700,70700,70700,70700,70700,0
20250314,175800,3040864700,70700,70700,70700,70700,0
20250314,175700,3040864700,70700,70700,70700,70700,0
20250314,175600,3040864700,70700,70700,70700,70700,0
20250314,175500,3040864700,70700,70700,70700,70700,0
20250314,175400,3040864700,70700,70700,70700,70700,0
20250314,175300,3040864700,70700,70700,70700,70700,0
20250314,175200,3040864700,70700,70700,70700,70700,0
20250314,175100,3040864700,70700,70700,70700,70700,0
20250314,175000,3040864700,70700,70700,70700,70700,0
20250314,174900,3040864700,70700,70700,70700,70700,0
20250314,174800,3040864700,70700,70700,70700,70700,0
20250314,174700,3040864700,70700,70700,70700,70700,0
20250314,174600,3040864700,70700,70700,70700,70700,0
20250314,174500,3040864700,70700,70700,70700,70700,0
20250314,174400,3040864700,70700,70700,70700,70700,0
20250314,174300,3040864700,70700,70700,70700,70700,1688
20250314,174200,3040864700,70700,70700,70700,70700,0
20250314,174100,3040864700,70700,70700,70700,70700,0
20250314,174000,3040864700,70700,70700,70700,70700,0
20250314,173900,3040864700,70700,70700,70700,70700,0
20250314,173800,3040864700,70700,70700,70700,70700,0
20250314,173700,3040864700,70700,70700,70700,70700,0
20250314,173600,3040864700,70700,70700,70700,70700,0
20250314,173500,3040864700,70700,70700,70700,70700,0
20250314,173400,3040864700,70700,70700,70700,70700,0
20250314,173300,3040864700,70700,70700,70700,70700,0
20250314,173200,3040864700,70700,70700,70700,70700,0
20250314,173100,3040864700,70700,70700,70700,70700,0
20250314,173000,3040864700,70700,70700,70700,70700,0
20250314,172900,3040864700,70700,70700,70700,70700,0
20250314,172800,3040864700,70700,70700,70700,70700,0
20250314,172700,3040864700,70700,70700,70700,70700,0
20250314,172600,3040864700,70700,70700,70700,70700,0
20250314,172500,3040864700,70700,70700,70700,70700,0
20250314,172400,3040864700,70700,70700,70700,70700,0
20250314,172300,3040864700,70700,70700,70700,70700,0
20250314,172200,3040864700,70700,70700,70700,70700,0
20250314,172100,3040864700,70700,70700,70700,70700,0
20250314,172000,3040864700,70700,70700,70700,70700,0
20250314,171900,3040864700,70700,70700,70700,70700,0
20250314,171800,3040864700,70700,70700,70700,70700,0
20250314,171700,3040864700,70700,70700,70700,70700,0
20250314,171600,3040864700,70700,70700,70700,70700,0
20250314,171500,3040864700,70700,70700,70700,70700,0
20250314,171400,3040864700,70700,70700,70700,70700,0
20250314,171300,3040864700,70700,70700,70700,70700,1688
20250314,171200,3040864700,70700,70700,70700,70700,0
20250314,171100,3040864700,70700,70700,70700,70700,0
20250314,171000,3040864700,70700,70700,70700,70700,0
20250314,170900,3040864700,70700,70700,70700,70700,0
20250314,170800,3040864700,70700,70700,70700,70700,0
20250314,170700,3040864700,70700,70700,70700,70700,0
20250314,170600,3040864700,70700,70700,70700,70700,0
20250314,170500,3040864700,70700,70700,70700,70700,0
20250314,170400,3040864700,70700,70700,70700,70700,0
20250314,170300,3040864700,70700,70700,70700,70700,0
20250314,170200,3040864700,70700,70700,70700,70700,0
20250314,170100,3040864700,70700,70700,70700,70700,0
20250314,170000,3040864700,70700,70700,70700,70700,0
20250314,165900,3040864700,70700,70700,70700,70700,0
20250314,165800,3040864700,70700,70700,70700,70700,0
20250314,165700,3040864700,70700,70700,70700,70700,0
20250314,165600,3040864700,70700,70700,70700,70700,0
20250314,165500,3040864700,70700,70700,70700,70700,0
20250314,165400,3040864700,70700,70700,70700,70700,0
20250314,165300,3040864700,70700,70700,70700,70700,0
20250314,165200,3040864700,70700,70700,70700,70700,0
20250314,165100,3040864700,70700,70700,70700,70700,0
20250314,165000,3040864700,70700,70700,70700,70700,0
20250314,164900,3040864700,70700,70700,70700,70700,0
20250314,164800,3040864700,70700,70700,70700,70700,0
20250314,164700,3040864700,70700,70700,70700,70700,0
20250314,164600,3040864700,70700,70700,70700,70700,0
20250314,164500,3040864700,70700,70700,70700,70700,0
20250314,164400,3040864700,70700,70700,70700,70700,0
20250314,164300,3040864700,70700,70700,70700,70700,1688
20250314,164200,3040864700,70700,70700,70700,70700,0
20250314,164100,3040864700,70700,70700,70700,70700,0
20250314,164000,3040864700,70700,70700,70700,70700,0
20250314,163900,3040864700,70700,70700,70700,70700,0
20250314,163800,3040864700,70700,70700,70700,70700,0
20250314,163700,3040864700,70700,70700,70700,70700,0
20250314,163600,3040864700,70700,70700,70700,70700,0
20250314,163500,3040864700,70700,70700,70700,70700,0
20250314,163400,3040864700,70700,70700,70700,70700,0
20250314,163300,3040864700,70700,70700,70700,70700,0
20250314,163200,3040864700,70700,70700,70700,70700,0
20250314,163100,3040864700,70700,70700,70700,70700,0
20250314,163000,3040864700,70700,70700,70700,70700,0
20250314,162900,3040864700,70700,70700,70700,70700,0
20250314,162800,3040864700,70700,70700,70700,70700,0
20250314,162700,3040864700,70700,70700,70700,70700,0
20250314,162600,3040864700,70700,70700,70700,70700,0
20250314,162500,3040864700,70700,70700,70700,70700,0
20250314,162400,3040864700,70700,70700,70700,70700,0
20250314,162300,3040864700,70700,70700,70700,70700,0
20250314,162200,3040864700,70700,70700,70700,70700,0
20250314,162100,3040864700,70700,70700,70700,70700,0
20250314,162000,3040864700,70700,70700,70700,70700,0
20250314,161900,3040864700,70700,70700,70700,70700,0
20250314,161800,3040864700,70700,70700,70700,70700,0
20250314,161700,3040864700,70700,70700,70700,70700,0
20250314,161600,3040864700,70700,70700,70700,70700,0
20250314,161500,3040864700,70700,70700,70700,70700,0
20250314,161400,3040864700,70700,70700,70700,70700,0
20250314,161300,3040864700,70700,70700,70700,70700,1688
20250314,161200,3040864700,70700,70700,70700,70700,0
20250314,161100,3040864700,70700,70700,70700,70700,0
20250314,161000,3040864700,70700,70700,70700,70700,0
20250314,160900,3040864700,70700,70700,70700,70700,0
20250314,160800,3040864700,70700,70700,70700,70700,0
20250314,160700,3040864700,70700,70700,70700,70700,0
20250314,160600,3040864700,70700,70700,70700,70700,0
20250314,160500,3040864700,70700,70700,70700,70700,0
20250314,160400,3040864700,70700,70700,70700,70700,0
20250314,160300,3040864700,70700,70700,70700,70700,0
20250314,160200,3040864700,70700,70700,70700,70700,0
20250314,160100,3040864700,70700,70700,70700,70700,0
20250314,160000,3040864700,70700,70700,70700,70700,0
20250314,155900,3040864700,70700,70700,70700,70700,0
20250314,155800,3040864700,70700,70700,70700,70700,0
20250314,155700,3040864700,70700,70700,70700,70700,0
20250314,155600,3040864700,70700,70700,70700,70700,0
20250314,155500,3040864700,70700,70700,70700,70700,0
20250314,155400,3040864700,70700,70700,70700,70700,0
20250314,155300,3040864700,70700,70700,70700,70700,0
20250314,155200,3040864700,70700,70700,70700,70700,0
20250314,155100,3040864700,70700,70700,70700,70700,0
20250314,155000,3040864700,70700,70700,70700,70700,0
20250314,154900,3040864700,70700,70700,70700,70700,0
20250314,154800,3040864700,70700,70700,70700,70700,0
20250314,154700,3040864700,70700,70700,70700,70700,0
20250314,154600,3040864700,70700,70700,70700,70700,0
20250314,154500,3040864700,70700,70700,70700,70700,0
20250314,154400,3040864700,70700,70700,70700,70700,0
20250314,154300,3040864700,70700,70700,70700,70700,1688
20250314,154200,3040864700,70700,70700,70700,70700,0
20250314,154100,3040864700,70700,70700,70700,70700,0
20250314,154000,3040864700,70700,70700,70700,70700,0
20250314,153900,3040864700,70700,70700,70700,70700,0
20250314,153800,3040864700,70700,70700,70700,70700,0
20250314,153700,3040864700,70700,70700,70700,70700,0
20250314,153600,3040864700,70700,70700,70700,70700,0
20250314,153500,3040864700,70700,70700,70700,70700,0
20250314,153400,3040864700,70700,70700,70700,70700,0
20250314,153300,3040864700,70700,70700,70700,70700,0
20250314,153200,3040864700,70700,70700,70700,70700,0
20250314,153100,3040864700,70700,70700,70700,70700,0
20250314,153000,3040864700,70700,70700,70700,70700,1688
20250314,152900,2921523100,70800,70800,70800,70800,0
20250314,152800,2921523100,70800,70800,70800,70800,0
20250314,152700,2921523100,70800,70800,70800,70800,0
20250314,152600,2921523100,70800,70800,70800,70800,0
20250314,152500,2921523100,70800,70800,70800,70800,0
20250314,152400,2921523100,70800,70800,70800,70800,0
20250314,152300,2921523100,70800,70800,70800,70800,0
20250314,152200,2921523100,70800,70800,70800,70800,0
20250314,152100,2921523100,70800,70800,70800,70800,0
20250314,152000,2921523100,70800,70800,70800,70800,0
20250314,151900,2921523100,70800,70700,70900,70600,145
20250314,151800,2911264600,70700,70700,70700,70600,608
20250314,151700,2868286600,70700,70800,70800,70700,140
20250314,151600,2858386800,70700,70800,70800,70700,182
20250314,151500,2845508000,70800,70800,70800,70700,84
20250314,151400,2839567400,70800,70800,70800,70800,14
20250314,151300,2838576200,70700,70700,70700,70700,461
20250314,151200,2805983500,70800,70700,70800,70700,43
20250314,151100,2802941900,70700,70700,70800,70700,60
20250314,151000,2798698350,70800,70900,70900,70800,13
20250314,150900,2797777850,70900,70900,70900,70900,16
20250314,150800,2796643450,70800,70900,70900,70700,216
20250314,150700,2781350450,70800,70800,70900,70800,50
20250314,150600,2777809850,70900,70800,70900,70800,40
20250314,150500,2774976350,70800,70900,70900,70800,39
20250314,150400,2772213650,70800,70900,70900,70800,114
20250314,150300,2764132850,71000,71000,71000,71000,14
20250314,150200,2763138850,70900,71100,71100,70900,25
20250314,150100,2761363450,71100,71100,71100,71100,0
20250314,150000,2761363450,71100,71100,71100,70900,483
20250314,145900,2727069950,71100,71200,71200,71100,136
20250314,145800,2717400250,71200,71300,71300,71100,256
20250314,145700,2699180550,71300,71500,71500,71300,133
20250314,145600,2689680450,71400,71600,71600,71400,151
20250314,145500,2678882450,71600,71500,71600,71400,210
20250314,145400,2663878750,71500,71500,71500,71500,123
20250314,145300,2655084250,71500,71500,71500,71300,139
20250314,145200,2645151150,71500,71500,71500,71500,94
20250314,145100,2638430150,71500,71500,71500,71500,128
20250314,145000,2629278150,71500,71500,71500,71400,233
20250314,144900,2612621250,71500,71500,71600,71500,87
20250314,144800,2606400550,71500,71500,71500,71400,134
20250314,144700,2596820650,71500,71500,71500,71400,125
20250314,144600,2587883350,71500,71500,71500,71400,119
20250314,144500,2579377050,71500,71500,71500,71400,135
20250314,144400,2569726750,71500,71300,71600,71300,1346
20250314,144300,2473610150,71300,71300,71300,71300,113
20250314,144200,2465553250,71300,70900,71300,70900,1928
20250314,144100,2328549650,70900,70900,70900,70900,57
20250314,144000,2324508350,70900,70900,70900,70900,0
20250314,143900,2324508350,70900,70900,70900,70900,14
20250314,143800,2323515750,70900,70900,70900,70900,15
20250314,143700,2322452250,70900,70900,70900,70900,4
20250314,143600,2322168650,70900,70900,70900,70900,14
20250314,143500,2321176050,71000,71000,71000,71000,14
20250314,143400,2320182050,70800,70900,70900,70800,13
20250314,143300,2319260450,71000,71000,71000,71000,14
20250314,143200,2318266450,71000,71000,71000,71000,14
20250314,143100,2317272450,70800,70700,71000,70700,71
20250314,143000,2312249050,70700,70700,70700,70700,133
20250314,142900,2302845950,70700,71000,71000,70700,652
20250314,142800,2256698950,70900,70900,70900,70900,2
20250314,142700,2256557150,70900,70900,70900,70900,25
20250314,142600,2254784650,70900,70900,71000,70900,35
20250314,142500,2252301750,70900,70900,70900,70900,3
20250314,142400,2252089050,71000,70900,71000,70900,245
20250314,142300,2234717050,70900,71000,71000,70900,16
20250314,142200,2233581250,70900,70900,70900,70900,451
20250314,142100,2201605350,70900,70900,70900,70900,16
20250314,142000,2200470950,70900,70900,70900,70900,17
20250314,141900,2199265650,70900,70900,70900,70900,1
20250314,141800,2199194750,70900,70900,70900,70900,18
20250314,141700,2197918550,70900,70900,70900,70900,16
20250314,141600,2196784150,70900,70900,70900,70900,1
20250314,141500,2196713250,70900,70900,70900,70900,25
20250314,141400,2194940750,70900,70900,70900,70900,15
20250314,141300,2193877250,70900,70900,70900,70900,1
20250314,141200,2193806350,70900,70900,70900,70900,18
20250314,141100,2192530150,70800,70900,70900,70800,29
20250314,141000,2190475050,70900,70900,70900,70900,0
20250314,140900,2190475050,70900,70900,70900,70900,21
20250314,140800,2188986150,70900,70900,70900,70900,15
20250314,140700,2187922650,70900,70900,70900,70900,0
20250314,140600,2187922650,70900,70800,70900,70800,16
20250314,140500,2186788350,70900,70900,70900,70900,14
20250314,140400,2185795750,70900,70900,70900,70900,2
20250314,140300,2185653950,70900,70900,70900,70900,16
20250314,140200,2184519550,70900,70900,70900,70900,160
20250314,140100,2173175550,70800,70800,70800,70800,1
20250314,140000,2173104750,70900,70900,70900,70800,20
20250314,135900,2171687250,70900,70900,70900,70900,16
20250314,135800,2170552850,70900,70900,70900,70900,5
20250314,135700,2170198350,70900,70900,70900,70900,15
20250314,135600,2169134850,70900,70900,70900,70900,127
20250314,135500,2160130550,70900,71000,71000,70900,36
20250314,135400,2157576650,71000,71000,71000,71000,15
20250314,135300,2156511650,71000,71000,71000,71000,16
20250314,135200,2155375650,71000,71000,71000,71000,15
20250314,135100,2154310650,71000,71000,71000,71000,0
20250314,135000,2154310650,71000,71000,71000,70900,16
20250314,134900,2153174750,71000,71000,71000,71000,15
20250314,134800,2152109750,71000,71000,71000,71000,1
20250314,134700,2152038750,71000,71000,71000,71000,24
20250314,134600,2150334750,71000,71000,71000,71000,15
20250314,134500,2149269750,71000,71000,71000,71000,1
20250314,134400,2149198750,71000,71000,71000,71000,15
20250314,134300,2148133750,71000,71000,71000,71000,14
20250314,134200,2147139750,70900,70900,70900,70900,1
20250314,134100,2147068850,71000,70900,71000,70900,22
20250314,134000,2145507650,70900,71000,71000,70900,32
20250314,133900,2143237350,71000,71000,71000,71000,0
20250314,133800,2143237350,71000,71000,71000,71000,15
20250314,133700,2142172350,71000,71000,71000,71000,14
20250314,133600,2141178350,71000,71000,71000,71000,1
20250314,133500,2141107350,70900,71000,71000,70900,27
20250314,133400,2139191550,70900,71000,71000,70900,15
20250314,133300,2138126650,70800,70800,70800,70800,0
20250314,133200,2138126650,70800,70900,71000,70800,56
20250314,133100,2134154950,70900,71000,71000,70900,56
20250314,133000,2130182850,71000,71000,71000,71000,6
20250314,132900,2129756850,71000,71000,71000,71000,17
20250314,132800,2128549850,71000,71000,71000,71000,30
20250314,132700,2126419850,71000,71000,71000,71000,30
20250314,132600,2124289850,71000,71000,71000,71000,16
20250314,132500,2123153850,71000,71000,71000,71000,14
20250314,132400,2122159850,71000,70900,71000,70900,91
20250314,132300,2115702850,71000,71000,71000,71000,14
20250314,132200,2114708850,71000,71000,71000,71000,16
20250314,132100,2113572850,70900,70900,70900,70900,26
20250314,132000,2111729450,71000,71000,71000,71000,15
20250314,131900,2110664450,71000,71000,71000,71000,14
20250314,131800,2109670450,71000,71000,71000,71000,0
20250314,131700,2109670450,71000,71000,71000,71000,36
20250314,131600,2107114450,71000,71000,71000,71000,14
20250314,131500,2106120450,71000,71000,71000,71000,0
20250314,131400,2106120450,71000,71000,71000,71000,14
20250314,131300,2105126450,71000,70900,71000,70900,286
20250314,131200,2084846250,70700,70800,70900,70700,561
20250314,131100,2045124350,70800,70700,70800,70700,267
20250314,131000,2026245750,70800,70800,70800,70800,14
20250314,130900,2025254550,70700,70700,70700,70700,35
20250314,130800,2022780050,70800,70800,70800,70700,26
20250314,130700,2020940250,70800,70800,70800,70800,15
20250314,130600,2019878250,70800,70800,70800,70800,2
20250314,130500,2019736650,70800,70800,70800,70700,18
20250314,130400,2018462550,70800,70800,70800,70800,18
20250314,130300,2017188150,70800,70800,70800,70800,0
20250314,130200,2017188150,70800,70800,70800,70800,14
20250314,130100,2016196950,70800,70800,70800,70800,15
20250314,130000,2015134950,70800,70800,70800,70800,4
20250314,125900,2014851750,70800,70800,70800,70800,14
20250314,125800,2013860550,70800,70700,70800,70700,150
20250314,125700,2003255450,70700,70800,70800,70700,228
20250314,125600,1987135750,70700,70800,70800,70700,16
20250314,125500,1986003100,70800,70800,70800,70800,14
20250314,125400,1985011900,70800,70800,70800,70800,1
20250314,125300,1984941100,70800,70800,70800,70800,18
20250314,125200,1983666700,70800,70800,70800,70800,14
20250314,125100,1982675500,70800,70800,70800,70800,1
20250314,125000,1982604700,70800,70700,70800,70700,32
20250314,124900,1980339300,70800,70800,70800,70800,16
20250314,124800,1979206500,70800,70800,70800,70800,0
20250314,124700,1979206500,70800,70800,70800,70800,46
20250314,124600,1975949700,70900,70900,70900,70900,14
20250314,124500,1974957100,70900,70900,70900,70900,0
20250314,124400,1974957100,70900,70800,70900,70800,214
20250314,124300,1959804500,70900,70800,70900,70800,16
20250314,124200,1958670300,70900,70900,70900,70900,82
20250314,124100,1952856500,71000,71000,71000,71000,17
20250314,124000,1951649500,71000,71000,71000,71000,17
20250314,123900,1950442500,70900,71000,71000,70900,23
20250314,123800,1948811500,71000,71000,71000,71000,16
20250314,123700,1947675500,71000,71000,71000,71000,15
20250314,123600,1946610500,71000,71000,71000,71000,0
20250314,123500,1946610500,71000,71000,71000,71000,16
20250314,123400,1945474500,71000,70900,71000,70900,127
20250314,123300,1936468800,71000,71000,71000,71000,32
20250314,123200,1934196800,71000,71000,71000,71000,212
20250314,123100,1919144800,71100,71000,71100,71000,33
20250314,123000,1916800300,71100,71100,71100,71100,20
20250314,122900,1915378300,71100,71100,71100,71100,0
20250314,122800,1915378300,71100,71100,71100,71100,16
20250314,122700,1914240700,71100,71100,71100,71100,14
20250314,122600,1913245300,71100,71100,71100,71100,0
20250314,122500,1913245300,71100,71100,71100,71100,24
20250314,122400,1911538900,71100,71100,71100,71100,14
20250314,122300,1910543500,71100,71100,71100,71100,86
20250314,122200,1904428900,71100,71100,71100,71100,187
20250314,122100,1891133200,71100,71100,71100,71000,128
20250314,122000,1882032700,71100,71100,71100,71100,0
20250314,121900,1882032700,71100,71100,71100,71100,14
20250314,121800,1881037300,71100,71100,71100,71100,14
20250314,121700,1880041900,71100,71100,71100,71100,234
20250314,121600,1863404500,71100,71000,71100,71000,457
20250314,121500,1830955900,70900,70900,70900,70900,370
20250314,121400,1804722900,70900,70900,70900,70900,391
20250314,121300,1777001000,71000,71000,71000,71000,15
20250314,121200,1775936000,71000,71000,71000,71000,14
20250314,121100,1774942000,70900,70900,70900,70900,0
20250314,121000,1774942000,70900,71000,71000,70900,24
20250314,120900,1773239000,71100,71100,71100,71100,15
20250314,120800,1772172500,71100,71000,71100,71000,85
20250314,120700,1766134600,71100,71000,71100,71000,24
20250314,120600,1764429200,71100,71100,71100,71100,15
20250314,120500,1763362700,71100,71100,71100,71100,0
20250314,120400,1763362700,71100,71100,71100,71100,14
20250314,120300,1762367300,71000,71100,71100,71000,17
20250314,120200,1761158900,71000,71000,71000,71000,20
20250314,120100,1759738900,71100,71100,71100,71000,21
20250314,120000,1758246300,71000,71100,71100,71000,17
20250314,115900,1757037800,71000,71100,71100,71000,106
20250314,115800,1749510400,71100,70900,71100,70900,629
20250314,115700,1704835100,70900,70900,70900,70900,14
20250314,115600,1703842500,70900,70900,70900,70900,5
20250314,115500,1703488000,70900,70700,70900,70700,16
20250314,115400,1702354000,70900,70900,70900,70900,14
20250314,115300,1701361400,70900,70900,70900,70900,103
20250314,115200,1694058700,70900,70700,70900,70700,596
20250314,115100,1651898800,70700,70700,70700,70700,68
20250314,115000,1647091200,70700,70700,70700,70700,0
20250314,114900,1647091200,70700,70700,70700,70700,15
20250314,114800,1646030700,70700,70700,70700,70700,15
20250314,114700,1644970200,70700,70700,70700,70700,0
20250314,114600,1644970200,70700,70700,70700,70700,14
20250314,114500,1643980400,70600,70700,70700,70600,27
20250314,114400,1642072800,70600,70600,70600,70600,10
20250314,114300,1641366800,70700,70700,70700,70700,14
20250314,114200,1640377000,70700,70700,70700,70700,14
20250314,114100,1639387200,70700,70700,70700,70700,0
20250314,114000,1639387200,70700,70700,70700,70700,14
20250314,113900,1638397400,70700,70700,70700,70700,14
20250314,113800,1637407600,70600,70600,70600,70600,20
20250314,113700,1635995600,70700,70600,70700,70600,275
20250314,113600,1616579200,70700,70600,70700,70500,614
20250314,113500,1573278800,70700,70700,70700,70700,2
20250314,113400,1573137400,70700,70700,70700,70700,23
20250314,113300,1571511300,70600,70600,70600,70600,6
20250314,113200,1571087700,70500,70500,70500,70500,0
20250314,113100,1571087700,70500,70500,70500,70500,500
20250314,113000,1535837700,70600,70600,70600,70600,338
20250314,112900,1511974900,70600,70600,70600,70600,6
20250314,112800,1511551300,70500,70500,70500,70500,40
20250314,112700,1508731300,70600,70600,70600,70600,12
20250314,112600,1507884100,70400,70400,70400,70400,0
20250314,112500,1507884100,70400,70400,70400,70400,609
20250314,112400,1465010500,70300,70300,70300,70300,12
20250314,112300,1464166900,70400,70400,70400,70400,0
20250314,112200,1464166900,70400,70400,70400,70400,3
20250314,112100,1463955700,70000,70300,70300,70000,454
20250314,112000,1432106700,70300,70300,70300,70300,12
20250314,111900,1431263100,70400,70400,70400,70400,0
20250314,111800,1431263100,70400,70400,70400,70400,30
20250314,111700,1429151100,70300,70300,70300,70300,1
20250314,111600,1429080800,70400,70400,70400,70400,0
20250314,111500,1429080800,70400,70300,70400,70300,24
20250314,111400,1427392200,70300,70400,70400,70300,46
20250314,111300,1424154800,70300,70300,70300,70300,0
20250314,111200,1424154800,70300,70400,70400,70300,56
20250314,111100,1420217800,70300,70300,70300,70300,40
20250314,111000,1417405800,70400,70400,70400,70400,0
20250314,110900,1417405800,70400,70400,70400,70400,5
20250314,110800,1417053800,70400,70400,70400,70400,46
20250314,110700,1413815400,70300,70300,70300,70300,2
20250314,110600,1413674800,70400,70400,70400,70400,12
20250314,110500,1412830000,70350,70350,70350,70350,0
20250314,110400,1412830000,70350,70350,70350,70350,0
20250314,110300,1412830000,70350,70350,70350,70350,10
20250314,110200,1412126500,70400,70400,70400,70400,1
20250314,110100,1412056100,70400,70400,70400,70400,2
20250314,110000,1411915300,70400,70400,70400,70400,0
20250314,105900,1411915300,70400,70400,70400,70400,82
20250314,105800,1406142500,70400,70400,70400,70400,0
20250314,105700,1406142500,70400,70400,70400,70400,0
20250314,105600,1406142500,70400,70550,70550,70400,192
20250314,105500,1392622700,70500,70400,70500,70400,68
20250314,105400,1387828800,70600,70600,70600,70600,0
20250314,105300,1387828800,70600,70600,70600,70600,51
20250314,105200,1384228200,70600,70600,70600,70600,0
20250314,105100,1384228200,70600,70600,70600,70600,0
20250314,105000,1384228200,70600,70600,70600,70600,0
20250314,104900,1384228200,70600,70600,70600,70600,0
20250314,104800,1384228200,70600,70600,70600,70400,124
20250314,104700,1375498000,70300,70300,70300,70300,1
20250314,104600,1375427700,70600,70500,70600,70500,371
20250314,104500,1349237700,70500,70100,70500,70100,505
20250314,104400,1313791100,70100,70100,70100,70100,0
20250314,104300,1313791100,70100,70100,70100,70100,0
20250314,104200,1313791100,70100,70100,70100,70100,2
20250314,104100,1313650900,70100,70000,70100,70000,87
20250314,104000,1307560300,70000,69900,70000,69900,341
20250314,103900,1283724100,69900,69900,69900,69800,73
20250314,103800,1278628100,69800,69850,69900,69700,606
20250314,103700,1236325800,69900,69900,69900,69800,62
20250314,103600,1231996600,69800,69800,69800,69800,113
20250314,103500,1224109200,69800,70000,70000,69800,273
20250314,103400,1205036100,70000,70100,70100,70000,735
20250314,103300,1153585100,70100,70100,70100,70100,0
20250314,103200,1153585100,70100,70100,70100,70100,6
20250314,103100,1153164500,70100,70000,70100,70000,16
20250314,103000,1152044400,70000,70100,70100,70000,289
20250314,102900,1131786700,70200,70200,70200,70200,14
20250314,102800,1130803900,70200,70200,70200,70200,17
20250314,102700,1129610500,70100,70300,70300,70100,183
20250314,102600,1116778600,70300,70300,70300,70200,357
20250314,102500,1091703600,70400,70400,70400,70400,142
20250314,102400,1081706800,70500,70500,70500,70500,141
20250314,102300,1071766300,70500,70500,70500,70500,0
20250314,102200,1071766300,70500,70500,70500,70500,0
20250314,102100,1071766300,70500,70600,70600,70500,42
20250314,102000,1068802100,70600,70600,70600,70600,2
20250314,101900,1068660900,70600,70600,70600,70600,83
20250314,101800,1062801100,70600,70600,70600,70600,50
20250314,101700,1059271100,70600,70600,70600,70600,2
20250314,101600,1059129900,70500,70500,70500,70500,5
20250314,101500,1058777400,70600,70700,70700,70500,1565
20250314,101400,948212000,70700,70700,70700,70700,25
20250314,101300,946444500,70800,70800,70800,70800,40
20250314,101200,943612500,71000,70800,71000,70800,134
20250314,101100,934124900,70900,70900,70900,70900,20
20250314,101000,932706900,70800,70800,70800,70800,0
20250314,100900,932706900,70800,70800,70800,70800,235
20250314,100800,916068900,70900,70950,70950,70900,199
20250314,100700,901953100,70950,70950,70950,70950,0
20250314,100600,901953100,70950,71000,71000,70950,60
20250314,100500,897696050,71000,71000,71000,71000,38
20250314,100400,894998050,71000,70950,71000,70950,5
20250314,100300,894643150,70900,71000,71000,70900,657
20250314,100200,848052850,71000,71100,71100,71000,651
20250314,100100,801813550,71200,71200,71200,71200,0
20250314,100000,801813550,71200,71200,71200,71200,3
20250314,095900,801599950,71200,71250,71250,71200,55
20250314,095800,797683800,71200,71300,71300,71200,6
20250314,095700,797256100,71200,71200,71200,71200,4
20250314,095600,796971300,71300,71200,71300,71200,336
20250314,095500,773047400,71100,71200,71200,71100,27
20250314,095400,771125950,71200,71100,71200,71100,273
20250314,095300,751699950,71100,71100,71100,71100,238
20250314,095200,734778150,71100,71050,71100,71050,27
20250314,095100,732858500,71100,70900,71100,70900,546
20250314,095000,694145100,70900,70900,70900,70900,7
20250314,094900,693648800,70900,70900,70900,70900,0
20250314,094800,693648800,70900,70900,70900,70900,42
20250314,094700,690671000,70900,70900,70900,70900,6
20250314,094600,690245600,70900,70900,70900,70900,15
20250314,094500,689182100,70900,70900,70900,70900,5
20250314,094400,688827600,71100,71100,71100,71100,6
20250314,094300,688401000,71100,70900,71100,70900,32
20250314,094200,686129800,71100,70900,71100,70900,11
20250314,094100,685349700,70900,70900,70900,70900,3
20250314,094000,685137000,70800,70800,70800,70800,1
20250314,093900,685066200,70900,70900,70900,70900,0
20250314,093800,685066200,70900,71100,71100,70800,102
20250314,093700,677836000,71100,71100,71100,71100,17
20250314,093600,676627300,71100,71100,71200,71000,202
20250314,093500,662270200,71100,71100,71100,71100,271
20250314,093400,643002100,71000,71000,71000,71000,8
20250314,093300,642434100,71000,71000,71000,71000,0
20250314,093200,642434100,71000,71000,71000,71000,0
20250314,093100,642434100,71000,71000,71000,71000,10
20250314,093000,641724100,71000,71100,71100,70800,578
20250314,092900,600785100,70800,71000,71000,70800,281
20250314,092800,580872400,71100,71100,71100,71100,369
20250314,092700,554636500,71100,71000,71100,71000,204
20250314,092600,540132200,71100,71100,71100,71100,300
20250314,092500,518802200,71000,70900,71000,70900,752
20250314,092400,465455200,70800,70800,70800,70800,0
20250314,092300,465455200,70800,70800,70800,70800,259
20250314,092200,447118000,70800,70900,70900,70800,61
20250314,092100,442798400,70900,70900,70900,70900,54
20250314,092000,438969800,70900,71000,71000,70900,216
20250314,091900,423647900,71000,70900,71000,70900,402
20250314,091800,395131300,70800,70800,70800,70800,165
20250314,091700,383449300,70800,70800,70800,70800,5
20250314,091600,383095300,70800,70900,70900,70700,564
20250314,091500,343126500,70900,70900,70900,70900,425
20250314,091400,312994000,70600,70600,70600,70600,2
20250314,091300,312852800,70500,70500,70500,70500,0
20250314,091200,312852800,70500,70500,70500,70500,520
20250314,091100,276192800,70600,70800,70900,70600,461
20250314,091000,243591600,70900,70900,70900,70800,52
20250314,090900,239906400,70800,70800,70800,70800,11
20250314,090800,239127600,70700,70800,70800,70600,1008
20250314,090700,167846600,70800,70800,70900,70800,86
20250314,090600,161756500,71100,70700,71100,70700,84
20250314,090500,155790100,70600,70400,71100,70400,1464
20250314,090400,52223900,70200,70200,70200,70200,406
20250314,090300,23722700,70100,70100,70100,70100,0
20250314,090200,23722700,70100,69800,70300,69800,240
20250314,090100,6920800,69800,69800,69800,69800,35
20250314,090000,4477800,69900,70000,70000,69900,63
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184300 3040864700 70700 70700 70700 70700 1688
3 20250314 184200 3040864700 70700 70700 70700 70700 0
4 20250314 184100 3040864700 70700 70700 70700 70700 0
5 20250314 184000 3040864700 70700 70700 70700 70700 0
6 20250314 183900 3040864700 70700 70700 70700 70700 0
7 20250314 183800 3040864700 70700 70700 70700 70700 0
8 20250314 183700 3040864700 70700 70700 70700 70700 0
9 20250314 183600 3040864700 70700 70700 70700 70700 0
10 20250314 183500 3040864700 70700 70700 70700 70700 0
11 20250314 183400 3040864700 70700 70700 70700 70700 0
12 20250314 183300 3040864700 70700 70700 70700 70700 0
13 20250314 183200 3040864700 70700 70700 70700 70700 0
14 20250314 183100 3040864700 70700 70700 70700 70700 0
15 20250314 183000 3040864700 70700 70700 70700 70700 0
16 20250314 182900 3040864700 70700 70700 70700 70700 0
17 20250314 182800 3040864700 70700 70700 70700 70700 0
18 20250314 182700 3040864700 70700 70700 70700 70700 0
19 20250314 182600 3040864700 70700 70700 70700 70700 0
20 20250314 182500 3040864700 70700 70700 70700 70700 0
21 20250314 182400 3040864700 70700 70700 70700 70700 0
22 20250314 182300 3040864700 70700 70700 70700 70700 0
23 20250314 182200 3040864700 70700 70700 70700 70700 0
24 20250314 182100 3040864700 70700 70700 70700 70700 0
25 20250314 182000 3040864700 70700 70700 70700 70700 0
26 20250314 181900 3040864700 70700 70700 70700 70700 0
27 20250314 181800 3040864700 70700 70700 70700 70700 0
28 20250314 181700 3040864700 70700 70700 70700 70700 0
29 20250314 181600 3040864700 70700 70700 70700 70700 0
30 20250314 181500 3040864700 70700 70700 70700 70700 0
31 20250314 181400 3040864700 70700 70700 70700 70700 0
32 20250314 181300 3040864700 70700 70700 70700 70700 1688
33 20250314 181200 3040864700 70700 70700 70700 70700 0
34 20250314 181100 3040864700 70700 70700 70700 70700 0
35 20250314 181000 3040864700 70700 70700 70700 70700 0
36 20250314 180900 3040864700 70700 70700 70700 70700 0
37 20250314 180800 3040864700 70700 70700 70700 70700 0
38 20250314 180700 3040864700 70700 70700 70700 70700 0
39 20250314 180600 3040864700 70700 70700 70700 70700 0
40 20250314 180500 3040864700 70700 70700 70700 70700 0
41 20250314 180400 3040864700 70700 70700 70700 70700 0
42 20250314 180300 3040864700 70700 70700 70700 70700 0
43 20250314 180200 3040864700 70700 70700 70700 70700 0
44 20250314 180100 3040864700 70700 70700 70700 70700 0
45 20250314 180000 3040864700 70700 70700 70700 70700 0
46 20250314 175900 3040864700 70700 70700 70700 70700 0
47 20250314 175800 3040864700 70700 70700 70700 70700 0
48 20250314 175700 3040864700 70700 70700 70700 70700 0
49 20250314 175600 3040864700 70700 70700 70700 70700 0
50 20250314 175500 3040864700 70700 70700 70700 70700 0
51 20250314 175400 3040864700 70700 70700 70700 70700 0
52 20250314 175300 3040864700 70700 70700 70700 70700 0
53 20250314 175200 3040864700 70700 70700 70700 70700 0
54 20250314 175100 3040864700 70700 70700 70700 70700 0
55 20250314 175000 3040864700 70700 70700 70700 70700 0
56 20250314 174900 3040864700 70700 70700 70700 70700 0
57 20250314 174800 3040864700 70700 70700 70700 70700 0
58 20250314 174700 3040864700 70700 70700 70700 70700 0
59 20250314 174600 3040864700 70700 70700 70700 70700 0
60 20250314 174500 3040864700 70700 70700 70700 70700 0
61 20250314 174400 3040864700 70700 70700 70700 70700 0
62 20250314 174300 3040864700 70700 70700 70700 70700 1688
63 20250314 174200 3040864700 70700 70700 70700 70700 0
64 20250314 174100 3040864700 70700 70700 70700 70700 0
65 20250314 174000 3040864700 70700 70700 70700 70700 0
66 20250314 173900 3040864700 70700 70700 70700 70700 0
67 20250314 173800 3040864700 70700 70700 70700 70700 0
68 20250314 173700 3040864700 70700 70700 70700 70700 0
69 20250314 173600 3040864700 70700 70700 70700 70700 0
70 20250314 173500 3040864700 70700 70700 70700 70700 0
71 20250314 173400 3040864700 70700 70700 70700 70700 0
72 20250314 173300 3040864700 70700 70700 70700 70700 0
73 20250314 173200 3040864700 70700 70700 70700 70700 0
74 20250314 173100 3040864700 70700 70700 70700 70700 0
75 20250314 173000 3040864700 70700 70700 70700 70700 0
76 20250314 172900 3040864700 70700 70700 70700 70700 0
77 20250314 172800 3040864700 70700 70700 70700 70700 0
78 20250314 172700 3040864700 70700 70700 70700 70700 0
79 20250314 172600 3040864700 70700 70700 70700 70700 0
80 20250314 172500 3040864700 70700 70700 70700 70700 0
81 20250314 172400 3040864700 70700 70700 70700 70700 0
82 20250314 172300 3040864700 70700 70700 70700 70700 0
83 20250314 172200 3040864700 70700 70700 70700 70700 0
84 20250314 172100 3040864700 70700 70700 70700 70700 0
85 20250314 172000 3040864700 70700 70700 70700 70700 0
86 20250314 171900 3040864700 70700 70700 70700 70700 0
87 20250314 171800 3040864700 70700 70700 70700 70700 0
88 20250314 171700 3040864700 70700 70700 70700 70700 0
89 20250314 171600 3040864700 70700 70700 70700 70700 0
90 20250314 171500 3040864700 70700 70700 70700 70700 0
91 20250314 171400 3040864700 70700 70700 70700 70700 0
92 20250314 171300 3040864700 70700 70700 70700 70700 1688
93 20250314 171200 3040864700 70700 70700 70700 70700 0
94 20250314 171100 3040864700 70700 70700 70700 70700 0
95 20250314 171000 3040864700 70700 70700 70700 70700 0
96 20250314 170900 3040864700 70700 70700 70700 70700 0
97 20250314 170800 3040864700 70700 70700 70700 70700 0
98 20250314 170700 3040864700 70700 70700 70700 70700 0
99 20250314 170600 3040864700 70700 70700 70700 70700 0
100 20250314 170500 3040864700 70700 70700 70700 70700 0
101 20250314 170400 3040864700 70700 70700 70700 70700 0
102 20250314 170300 3040864700 70700 70700 70700 70700 0
103 20250314 170200 3040864700 70700 70700 70700 70700 0
104 20250314 170100 3040864700 70700 70700 70700 70700 0
105 20250314 170000 3040864700 70700 70700 70700 70700 0
106 20250314 165900 3040864700 70700 70700 70700 70700 0
107 20250314 165800 3040864700 70700 70700 70700 70700 0
108 20250314 165700 3040864700 70700 70700 70700 70700 0
109 20250314 165600 3040864700 70700 70700 70700 70700 0
110 20250314 165500 3040864700 70700 70700 70700 70700 0
111 20250314 165400 3040864700 70700 70700 70700 70700 0
112 20250314 165300 3040864700 70700 70700 70700 70700 0
113 20250314 165200 3040864700 70700 70700 70700 70700 0
114 20250314 165100 3040864700 70700 70700 70700 70700 0
115 20250314 165000 3040864700 70700 70700 70700 70700 0
116 20250314 164900 3040864700 70700 70700 70700 70700 0
117 20250314 164800 3040864700 70700 70700 70700 70700 0
118 20250314 164700 3040864700 70700 70700 70700 70700 0
119 20250314 164600 3040864700 70700 70700 70700 70700 0
120 20250314 164500 3040864700 70700 70700 70700 70700 0
121 20250314 164400 3040864700 70700 70700 70700 70700 0
122 20250314 164300 3040864700 70700 70700 70700 70700 1688
123 20250314 164200 3040864700 70700 70700 70700 70700 0
124 20250314 164100 3040864700 70700 70700 70700 70700 0
125 20250314 164000 3040864700 70700 70700 70700 70700 0
126 20250314 163900 3040864700 70700 70700 70700 70700 0
127 20250314 163800 3040864700 70700 70700 70700 70700 0
128 20250314 163700 3040864700 70700 70700 70700 70700 0
129 20250314 163600 3040864700 70700 70700 70700 70700 0
130 20250314 163500 3040864700 70700 70700 70700 70700 0
131 20250314 163400 3040864700 70700 70700 70700 70700 0
132 20250314 163300 3040864700 70700 70700 70700 70700 0
133 20250314 163200 3040864700 70700 70700 70700 70700 0
134 20250314 163100 3040864700 70700 70700 70700 70700 0
135 20250314 163000 3040864700 70700 70700 70700 70700 0
136 20250314 162900 3040864700 70700 70700 70700 70700 0
137 20250314 162800 3040864700 70700 70700 70700 70700 0
138 20250314 162700 3040864700 70700 70700 70700 70700 0
139 20250314 162600 3040864700 70700 70700 70700 70700 0
140 20250314 162500 3040864700 70700 70700 70700 70700 0
141 20250314 162400 3040864700 70700 70700 70700 70700 0
142 20250314 162300 3040864700 70700 70700 70700 70700 0
143 20250314 162200 3040864700 70700 70700 70700 70700 0
144 20250314 162100 3040864700 70700 70700 70700 70700 0
145 20250314 162000 3040864700 70700 70700 70700 70700 0
146 20250314 161900 3040864700 70700 70700 70700 70700 0
147 20250314 161800 3040864700 70700 70700 70700 70700 0
148 20250314 161700 3040864700 70700 70700 70700 70700 0
149 20250314 161600 3040864700 70700 70700 70700 70700 0
150 20250314 161500 3040864700 70700 70700 70700 70700 0
151 20250314 161400 3040864700 70700 70700 70700 70700 0
152 20250314 161300 3040864700 70700 70700 70700 70700 1688
153 20250314 161200 3040864700 70700 70700 70700 70700 0
154 20250314 161100 3040864700 70700 70700 70700 70700 0
155 20250314 161000 3040864700 70700 70700 70700 70700 0
156 20250314 160900 3040864700 70700 70700 70700 70700 0
157 20250314 160800 3040864700 70700 70700 70700 70700 0
158 20250314 160700 3040864700 70700 70700 70700 70700 0
159 20250314 160600 3040864700 70700 70700 70700 70700 0
160 20250314 160500 3040864700 70700 70700 70700 70700 0
161 20250314 160400 3040864700 70700 70700 70700 70700 0
162 20250314 160300 3040864700 70700 70700 70700 70700 0
163 20250314 160200 3040864700 70700 70700 70700 70700 0
164 20250314 160100 3040864700 70700 70700 70700 70700 0
165 20250314 160000 3040864700 70700 70700 70700 70700 0
166 20250314 155900 3040864700 70700 70700 70700 70700 0
167 20250314 155800 3040864700 70700 70700 70700 70700 0
168 20250314 155700 3040864700 70700 70700 70700 70700 0
169 20250314 155600 3040864700 70700 70700 70700 70700 0
170 20250314 155500 3040864700 70700 70700 70700 70700 0
171 20250314 155400 3040864700 70700 70700 70700 70700 0
172 20250314 155300 3040864700 70700 70700 70700 70700 0
173 20250314 155200 3040864700 70700 70700 70700 70700 0
174 20250314 155100 3040864700 70700 70700 70700 70700 0
175 20250314 155000 3040864700 70700 70700 70700 70700 0
176 20250314 154900 3040864700 70700 70700 70700 70700 0
177 20250314 154800 3040864700 70700 70700 70700 70700 0
178 20250314 154700 3040864700 70700 70700 70700 70700 0
179 20250314 154600 3040864700 70700 70700 70700 70700 0
180 20250314 154500 3040864700 70700 70700 70700 70700 0
181 20250314 154400 3040864700 70700 70700 70700 70700 0
182 20250314 154300 3040864700 70700 70700 70700 70700 1688
183 20250314 154200 3040864700 70700 70700 70700 70700 0
184 20250314 154100 3040864700 70700 70700 70700 70700 0
185 20250314 154000 3040864700 70700 70700 70700 70700 0
186 20250314 153900 3040864700 70700 70700 70700 70700 0
187 20250314 153800 3040864700 70700 70700 70700 70700 0
188 20250314 153700 3040864700 70700 70700 70700 70700 0
189 20250314 153600 3040864700 70700 70700 70700 70700 0
190 20250314 153500 3040864700 70700 70700 70700 70700 0
191 20250314 153400 3040864700 70700 70700 70700 70700 0
192 20250314 153300 3040864700 70700 70700 70700 70700 0
193 20250314 153200 3040864700 70700 70700 70700 70700 0
194 20250314 153100 3040864700 70700 70700 70700 70700 0
195 20250314 153000 3040864700 70700 70700 70700 70700 1688
196 20250314 152900 2921523100 70800 70800 70800 70800 0
197 20250314 152800 2921523100 70800 70800 70800 70800 0
198 20250314 152700 2921523100 70800 70800 70800 70800 0
199 20250314 152600 2921523100 70800 70800 70800 70800 0
200 20250314 152500 2921523100 70800 70800 70800 70800 0
201 20250314 152400 2921523100 70800 70800 70800 70800 0
202 20250314 152300 2921523100 70800 70800 70800 70800 0
203 20250314 152200 2921523100 70800 70800 70800 70800 0
204 20250314 152100 2921523100 70800 70800 70800 70800 0
205 20250314 152000 2921523100 70800 70800 70800 70800 0
206 20250314 151900 2921523100 70800 70700 70900 70600 145
207 20250314 151800 2911264600 70700 70700 70700 70600 608
208 20250314 151700 2868286600 70700 70800 70800 70700 140
209 20250314 151600 2858386800 70700 70800 70800 70700 182
210 20250314 151500 2845508000 70800 70800 70800 70700 84
211 20250314 151400 2839567400 70800 70800 70800 70800 14
212 20250314 151300 2838576200 70700 70700 70700 70700 461
213 20250314 151200 2805983500 70800 70700 70800 70700 43
214 20250314 151100 2802941900 70700 70700 70800 70700 60
215 20250314 151000 2798698350 70800 70900 70900 70800 13
216 20250314 150900 2797777850 70900 70900 70900 70900 16
217 20250314 150800 2796643450 70800 70900 70900 70700 216
218 20250314 150700 2781350450 70800 70800 70900 70800 50
219 20250314 150600 2777809850 70900 70800 70900 70800 40
220 20250314 150500 2774976350 70800 70900 70900 70800 39
221 20250314 150400 2772213650 70800 70900 70900 70800 114
222 20250314 150300 2764132850 71000 71000 71000 71000 14
223 20250314 150200 2763138850 70900 71100 71100 70900 25
224 20250314 150100 2761363450 71100 71100 71100 71100 0
225 20250314 150000 2761363450 71100 71100 71100 70900 483
226 20250314 145900 2727069950 71100 71200 71200 71100 136
227 20250314 145800 2717400250 71200 71300 71300 71100 256
228 20250314 145700 2699180550 71300 71500 71500 71300 133
229 20250314 145600 2689680450 71400 71600 71600 71400 151
230 20250314 145500 2678882450 71600 71500 71600 71400 210
231 20250314 145400 2663878750 71500 71500 71500 71500 123
232 20250314 145300 2655084250 71500 71500 71500 71300 139
233 20250314 145200 2645151150 71500 71500 71500 71500 94
234 20250314 145100 2638430150 71500 71500 71500 71500 128
235 20250314 145000 2629278150 71500 71500 71500 71400 233
236 20250314 144900 2612621250 71500 71500 71600 71500 87
237 20250314 144800 2606400550 71500 71500 71500 71400 134
238 20250314 144700 2596820650 71500 71500 71500 71400 125
239 20250314 144600 2587883350 71500 71500 71500 71400 119
240 20250314 144500 2579377050 71500 71500 71500 71400 135
241 20250314 144400 2569726750 71500 71300 71600 71300 1346
242 20250314 144300 2473610150 71300 71300 71300 71300 113
243 20250314 144200 2465553250 71300 70900 71300 70900 1928
244 20250314 144100 2328549650 70900 70900 70900 70900 57
245 20250314 144000 2324508350 70900 70900 70900 70900 0
246 20250314 143900 2324508350 70900 70900 70900 70900 14
247 20250314 143800 2323515750 70900 70900 70900 70900 15
248 20250314 143700 2322452250 70900 70900 70900 70900 4
249 20250314 143600 2322168650 70900 70900 70900 70900 14
250 20250314 143500 2321176050 71000 71000 71000 71000 14
251 20250314 143400 2320182050 70800 70900 70900 70800 13
252 20250314 143300 2319260450 71000 71000 71000 71000 14
253 20250314 143200 2318266450 71000 71000 71000 71000 14
254 20250314 143100 2317272450 70800 70700 71000 70700 71
255 20250314 143000 2312249050 70700 70700 70700 70700 133
256 20250314 142900 2302845950 70700 71000 71000 70700 652
257 20250314 142800 2256698950 70900 70900 70900 70900 2
258 20250314 142700 2256557150 70900 70900 70900 70900 25
259 20250314 142600 2254784650 70900 70900 71000 70900 35
260 20250314 142500 2252301750 70900 70900 70900 70900 3
261 20250314 142400 2252089050 71000 70900 71000 70900 245
262 20250314 142300 2234717050 70900 71000 71000 70900 16
263 20250314 142200 2233581250 70900 70900 70900 70900 451
264 20250314 142100 2201605350 70900 70900 70900 70900 16
265 20250314 142000 2200470950 70900 70900 70900 70900 17
266 20250314 141900 2199265650 70900 70900 70900 70900 1
267 20250314 141800 2199194750 70900 70900 70900 70900 18
268 20250314 141700 2197918550 70900 70900 70900 70900 16
269 20250314 141600 2196784150 70900 70900 70900 70900 1
270 20250314 141500 2196713250 70900 70900 70900 70900 25
271 20250314 141400 2194940750 70900 70900 70900 70900 15
272 20250314 141300 2193877250 70900 70900 70900 70900 1
273 20250314 141200 2193806350 70900 70900 70900 70900 18
274 20250314 141100 2192530150 70800 70900 70900 70800 29
275 20250314 141000 2190475050 70900 70900 70900 70900 0
276 20250314 140900 2190475050 70900 70900 70900 70900 21
277 20250314 140800 2188986150 70900 70900 70900 70900 15
278 20250314 140700 2187922650 70900 70900 70900 70900 0
279 20250314 140600 2187922650 70900 70800 70900 70800 16
280 20250314 140500 2186788350 70900 70900 70900 70900 14
281 20250314 140400 2185795750 70900 70900 70900 70900 2
282 20250314 140300 2185653950 70900 70900 70900 70900 16
283 20250314 140200 2184519550 70900 70900 70900 70900 160
284 20250314 140100 2173175550 70800 70800 70800 70800 1
285 20250314 140000 2173104750 70900 70900 70900 70800 20
286 20250314 135900 2171687250 70900 70900 70900 70900 16
287 20250314 135800 2170552850 70900 70900 70900 70900 5
288 20250314 135700 2170198350 70900 70900 70900 70900 15
289 20250314 135600 2169134850 70900 70900 70900 70900 127
290 20250314 135500 2160130550 70900 71000 71000 70900 36
291 20250314 135400 2157576650 71000 71000 71000 71000 15
292 20250314 135300 2156511650 71000 71000 71000 71000 16
293 20250314 135200 2155375650 71000 71000 71000 71000 15
294 20250314 135100 2154310650 71000 71000 71000 71000 0
295 20250314 135000 2154310650 71000 71000 71000 70900 16
296 20250314 134900 2153174750 71000 71000 71000 71000 15
297 20250314 134800 2152109750 71000 71000 71000 71000 1
298 20250314 134700 2152038750 71000 71000 71000 71000 24
299 20250314 134600 2150334750 71000 71000 71000 71000 15
300 20250314 134500 2149269750 71000 71000 71000 71000 1
301 20250314 134400 2149198750 71000 71000 71000 71000 15
302 20250314 134300 2148133750 71000 71000 71000 71000 14
303 20250314 134200 2147139750 70900 70900 70900 70900 1
304 20250314 134100 2147068850 71000 70900 71000 70900 22
305 20250314 134000 2145507650 70900 71000 71000 70900 32
306 20250314 133900 2143237350 71000 71000 71000 71000 0
307 20250314 133800 2143237350 71000 71000 71000 71000 15
308 20250314 133700 2142172350 71000 71000 71000 71000 14
309 20250314 133600 2141178350 71000 71000 71000 71000 1
310 20250314 133500 2141107350 70900 71000 71000 70900 27
311 20250314 133400 2139191550 70900 71000 71000 70900 15
312 20250314 133300 2138126650 70800 70800 70800 70800 0
313 20250314 133200 2138126650 70800 70900 71000 70800 56
314 20250314 133100 2134154950 70900 71000 71000 70900 56
315 20250314 133000 2130182850 71000 71000 71000 71000 6
316 20250314 132900 2129756850 71000 71000 71000 71000 17
317 20250314 132800 2128549850 71000 71000 71000 71000 30
318 20250314 132700 2126419850 71000 71000 71000 71000 30
319 20250314 132600 2124289850 71000 71000 71000 71000 16
320 20250314 132500 2123153850 71000 71000 71000 71000 14
321 20250314 132400 2122159850 71000 70900 71000 70900 91
322 20250314 132300 2115702850 71000 71000 71000 71000 14
323 20250314 132200 2114708850 71000 71000 71000 71000 16
324 20250314 132100 2113572850 70900 70900 70900 70900 26
325 20250314 132000 2111729450 71000 71000 71000 71000 15
326 20250314 131900 2110664450 71000 71000 71000 71000 14
327 20250314 131800 2109670450 71000 71000 71000 71000 0
328 20250314 131700 2109670450 71000 71000 71000 71000 36
329 20250314 131600 2107114450 71000 71000 71000 71000 14
330 20250314 131500 2106120450 71000 71000 71000 71000 0
331 20250314 131400 2106120450 71000 71000 71000 71000 14
332 20250314 131300 2105126450 71000 70900 71000 70900 286
333 20250314 131200 2084846250 70700 70800 70900 70700 561
334 20250314 131100 2045124350 70800 70700 70800 70700 267
335 20250314 131000 2026245750 70800 70800 70800 70800 14
336 20250314 130900 2025254550 70700 70700 70700 70700 35
337 20250314 130800 2022780050 70800 70800 70800 70700 26
338 20250314 130700 2020940250 70800 70800 70800 70800 15
339 20250314 130600 2019878250 70800 70800 70800 70800 2
340 20250314 130500 2019736650 70800 70800 70800 70700 18
341 20250314 130400 2018462550 70800 70800 70800 70800 18
342 20250314 130300 2017188150 70800 70800 70800 70800 0
343 20250314 130200 2017188150 70800 70800 70800 70800 14
344 20250314 130100 2016196950 70800 70800 70800 70800 15
345 20250314 130000 2015134950 70800 70800 70800 70800 4
346 20250314 125900 2014851750 70800 70800 70800 70800 14
347 20250314 125800 2013860550 70800 70700 70800 70700 150
348 20250314 125700 2003255450 70700 70800 70800 70700 228
349 20250314 125600 1987135750 70700 70800 70800 70700 16
350 20250314 125500 1986003100 70800 70800 70800 70800 14
351 20250314 125400 1985011900 70800 70800 70800 70800 1
352 20250314 125300 1984941100 70800 70800 70800 70800 18
353 20250314 125200 1983666700 70800 70800 70800 70800 14
354 20250314 125100 1982675500 70800 70800 70800 70800 1
355 20250314 125000 1982604700 70800 70700 70800 70700 32
356 20250314 124900 1980339300 70800 70800 70800 70800 16
357 20250314 124800 1979206500 70800 70800 70800 70800 0
358 20250314 124700 1979206500 70800 70800 70800 70800 46
359 20250314 124600 1975949700 70900 70900 70900 70900 14
360 20250314 124500 1974957100 70900 70900 70900 70900 0
361 20250314 124400 1974957100 70900 70800 70900 70800 214
362 20250314 124300 1959804500 70900 70800 70900 70800 16
363 20250314 124200 1958670300 70900 70900 70900 70900 82
364 20250314 124100 1952856500 71000 71000 71000 71000 17
365 20250314 124000 1951649500 71000 71000 71000 71000 17
366 20250314 123900 1950442500 70900 71000 71000 70900 23
367 20250314 123800 1948811500 71000 71000 71000 71000 16
368 20250314 123700 1947675500 71000 71000 71000 71000 15
369 20250314 123600 1946610500 71000 71000 71000 71000 0
370 20250314 123500 1946610500 71000 71000 71000 71000 16
371 20250314 123400 1945474500 71000 70900 71000 70900 127
372 20250314 123300 1936468800 71000 71000 71000 71000 32
373 20250314 123200 1934196800 71000 71000 71000 71000 212
374 20250314 123100 1919144800 71100 71000 71100 71000 33
375 20250314 123000 1916800300 71100 71100 71100 71100 20
376 20250314 122900 1915378300 71100 71100 71100 71100 0
377 20250314 122800 1915378300 71100 71100 71100 71100 16
378 20250314 122700 1914240700 71100 71100 71100 71100 14
379 20250314 122600 1913245300 71100 71100 71100 71100 0
380 20250314 122500 1913245300 71100 71100 71100 71100 24
381 20250314 122400 1911538900 71100 71100 71100 71100 14
382 20250314 122300 1910543500 71100 71100 71100 71100 86
383 20250314 122200 1904428900 71100 71100 71100 71100 187
384 20250314 122100 1891133200 71100 71100 71100 71000 128
385 20250314 122000 1882032700 71100 71100 71100 71100 0
386 20250314 121900 1882032700 71100 71100 71100 71100 14
387 20250314 121800 1881037300 71100 71100 71100 71100 14
388 20250314 121700 1880041900 71100 71100 71100 71100 234
389 20250314 121600 1863404500 71100 71000 71100 71000 457
390 20250314 121500 1830955900 70900 70900 70900 70900 370
391 20250314 121400 1804722900 70900 70900 70900 70900 391
392 20250314 121300 1777001000 71000 71000 71000 71000 15
393 20250314 121200 1775936000 71000 71000 71000 71000 14
394 20250314 121100 1774942000 70900 70900 70900 70900 0
395 20250314 121000 1774942000 70900 71000 71000 70900 24
396 20250314 120900 1773239000 71100 71100 71100 71100 15
397 20250314 120800 1772172500 71100 71000 71100 71000 85
398 20250314 120700 1766134600 71100 71000 71100 71000 24
399 20250314 120600 1764429200 71100 71100 71100 71100 15
400 20250314 120500 1763362700 71100 71100 71100 71100 0
401 20250314 120400 1763362700 71100 71100 71100 71100 14
402 20250314 120300 1762367300 71000 71100 71100 71000 17
403 20250314 120200 1761158900 71000 71000 71000 71000 20
404 20250314 120100 1759738900 71100 71100 71100 71000 21
405 20250314 120000 1758246300 71000 71100 71100 71000 17
406 20250314 115900 1757037800 71000 71100 71100 71000 106
407 20250314 115800 1749510400 71100 70900 71100 70900 629
408 20250314 115700 1704835100 70900 70900 70900 70900 14
409 20250314 115600 1703842500 70900 70900 70900 70900 5
410 20250314 115500 1703488000 70900 70700 70900 70700 16
411 20250314 115400 1702354000 70900 70900 70900 70900 14
412 20250314 115300 1701361400 70900 70900 70900 70900 103
413 20250314 115200 1694058700 70900 70700 70900 70700 596
414 20250314 115100 1651898800 70700 70700 70700 70700 68
415 20250314 115000 1647091200 70700 70700 70700 70700 0
416 20250314 114900 1647091200 70700 70700 70700 70700 15
417 20250314 114800 1646030700 70700 70700 70700 70700 15
418 20250314 114700 1644970200 70700 70700 70700 70700 0
419 20250314 114600 1644970200 70700 70700 70700 70700 14
420 20250314 114500 1643980400 70600 70700 70700 70600 27
421 20250314 114400 1642072800 70600 70600 70600 70600 10
422 20250314 114300 1641366800 70700 70700 70700 70700 14
423 20250314 114200 1640377000 70700 70700 70700 70700 14
424 20250314 114100 1639387200 70700 70700 70700 70700 0
425 20250314 114000 1639387200 70700 70700 70700 70700 14
426 20250314 113900 1638397400 70700 70700 70700 70700 14
427 20250314 113800 1637407600 70600 70600 70600 70600 20
428 20250314 113700 1635995600 70700 70600 70700 70600 275
429 20250314 113600 1616579200 70700 70600 70700 70500 614
430 20250314 113500 1573278800 70700 70700 70700 70700 2
431 20250314 113400 1573137400 70700 70700 70700 70700 23
432 20250314 113300 1571511300 70600 70600 70600 70600 6
433 20250314 113200 1571087700 70500 70500 70500 70500 0
434 20250314 113100 1571087700 70500 70500 70500 70500 500
435 20250314 113000 1535837700 70600 70600 70600 70600 338
436 20250314 112900 1511974900 70600 70600 70600 70600 6
437 20250314 112800 1511551300 70500 70500 70500 70500 40
438 20250314 112700 1508731300 70600 70600 70600 70600 12
439 20250314 112600 1507884100 70400 70400 70400 70400 0
440 20250314 112500 1507884100 70400 70400 70400 70400 609
441 20250314 112400 1465010500 70300 70300 70300 70300 12
442 20250314 112300 1464166900 70400 70400 70400 70400 0
443 20250314 112200 1464166900 70400 70400 70400 70400 3
444 20250314 112100 1463955700 70000 70300 70300 70000 454
445 20250314 112000 1432106700 70300 70300 70300 70300 12
446 20250314 111900 1431263100 70400 70400 70400 70400 0
447 20250314 111800 1431263100 70400 70400 70400 70400 30
448 20250314 111700 1429151100 70300 70300 70300 70300 1
449 20250314 111600 1429080800 70400 70400 70400 70400 0
450 20250314 111500 1429080800 70400 70300 70400 70300 24
451 20250314 111400 1427392200 70300 70400 70400 70300 46
452 20250314 111300 1424154800 70300 70300 70300 70300 0
453 20250314 111200 1424154800 70300 70400 70400 70300 56
454 20250314 111100 1420217800 70300 70300 70300 70300 40
455 20250314 111000 1417405800 70400 70400 70400 70400 0
456 20250314 110900 1417405800 70400 70400 70400 70400 5
457 20250314 110800 1417053800 70400 70400 70400 70400 46
458 20250314 110700 1413815400 70300 70300 70300 70300 2
459 20250314 110600 1413674800 70400 70400 70400 70400 12
460 20250314 110500 1412830000 70350 70350 70350 70350 0
461 20250314 110400 1412830000 70350 70350 70350 70350 0
462 20250314 110300 1412830000 70350 70350 70350 70350 10
463 20250314 110200 1412126500 70400 70400 70400 70400 1
464 20250314 110100 1412056100 70400 70400 70400 70400 2
465 20250314 110000 1411915300 70400 70400 70400 70400 0
466 20250314 105900 1411915300 70400 70400 70400 70400 82
467 20250314 105800 1406142500 70400 70400 70400 70400 0
468 20250314 105700 1406142500 70400 70400 70400 70400 0
469 20250314 105600 1406142500 70400 70550 70550 70400 192
470 20250314 105500 1392622700 70500 70400 70500 70400 68
471 20250314 105400 1387828800 70600 70600 70600 70600 0
472 20250314 105300 1387828800 70600 70600 70600 70600 51
473 20250314 105200 1384228200 70600 70600 70600 70600 0
474 20250314 105100 1384228200 70600 70600 70600 70600 0
475 20250314 105000 1384228200 70600 70600 70600 70600 0
476 20250314 104900 1384228200 70600 70600 70600 70600 0
477 20250314 104800 1384228200 70600 70600 70600 70400 124
478 20250314 104700 1375498000 70300 70300 70300 70300 1
479 20250314 104600 1375427700 70600 70500 70600 70500 371
480 20250314 104500 1349237700 70500 70100 70500 70100 505
481 20250314 104400 1313791100 70100 70100 70100 70100 0
482 20250314 104300 1313791100 70100 70100 70100 70100 0
483 20250314 104200 1313791100 70100 70100 70100 70100 2
484 20250314 104100 1313650900 70100 70000 70100 70000 87
485 20250314 104000 1307560300 70000 69900 70000 69900 341
486 20250314 103900 1283724100 69900 69900 69900 69800 73
487 20250314 103800 1278628100 69800 69850 69900 69700 606
488 20250314 103700 1236325800 69900 69900 69900 69800 62
489 20250314 103600 1231996600 69800 69800 69800 69800 113
490 20250314 103500 1224109200 69800 70000 70000 69800 273
491 20250314 103400 1205036100 70000 70100 70100 70000 735
492 20250314 103300 1153585100 70100 70100 70100 70100 0
493 20250314 103200 1153585100 70100 70100 70100 70100 6
494 20250314 103100 1153164500 70100 70000 70100 70000 16
495 20250314 103000 1152044400 70000 70100 70100 70000 289
496 20250314 102900 1131786700 70200 70200 70200 70200 14
497 20250314 102800 1130803900 70200 70200 70200 70200 17
498 20250314 102700 1129610500 70100 70300 70300 70100 183
499 20250314 102600 1116778600 70300 70300 70300 70200 357
500 20250314 102500 1091703600 70400 70400 70400 70400 142
501 20250314 102400 1081706800 70500 70500 70500 70500 141
502 20250314 102300 1071766300 70500 70500 70500 70500 0
503 20250314 102200 1071766300 70500 70500 70500 70500 0
504 20250314 102100 1071766300 70500 70600 70600 70500 42
505 20250314 102000 1068802100 70600 70600 70600 70600 2
506 20250314 101900 1068660900 70600 70600 70600 70600 83
507 20250314 101800 1062801100 70600 70600 70600 70600 50
508 20250314 101700 1059271100 70600 70600 70600 70600 2
509 20250314 101600 1059129900 70500 70500 70500 70500 5
510 20250314 101500 1058777400 70600 70700 70700 70500 1565
511 20250314 101400 948212000 70700 70700 70700 70700 25
512 20250314 101300 946444500 70800 70800 70800 70800 40
513 20250314 101200 943612500 71000 70800 71000 70800 134
514 20250314 101100 934124900 70900 70900 70900 70900 20
515 20250314 101000 932706900 70800 70800 70800 70800 0
516 20250314 100900 932706900 70800 70800 70800 70800 235
517 20250314 100800 916068900 70900 70950 70950 70900 199
518 20250314 100700 901953100 70950 70950 70950 70950 0
519 20250314 100600 901953100 70950 71000 71000 70950 60
520 20250314 100500 897696050 71000 71000 71000 71000 38
521 20250314 100400 894998050 71000 70950 71000 70950 5
522 20250314 100300 894643150 70900 71000 71000 70900 657
523 20250314 100200 848052850 71000 71100 71100 71000 651
524 20250314 100100 801813550 71200 71200 71200 71200 0
525 20250314 100000 801813550 71200 71200 71200 71200 3
526 20250314 095900 801599950 71200 71250 71250 71200 55
527 20250314 095800 797683800 71200 71300 71300 71200 6
528 20250314 095700 797256100 71200 71200 71200 71200 4
529 20250314 095600 796971300 71300 71200 71300 71200 336
530 20250314 095500 773047400 71100 71200 71200 71100 27
531 20250314 095400 771125950 71200 71100 71200 71100 273
532 20250314 095300 751699950 71100 71100 71100 71100 238
533 20250314 095200 734778150 71100 71050 71100 71050 27
534 20250314 095100 732858500 71100 70900 71100 70900 546
535 20250314 095000 694145100 70900 70900 70900 70900 7
536 20250314 094900 693648800 70900 70900 70900 70900 0
537 20250314 094800 693648800 70900 70900 70900 70900 42
538 20250314 094700 690671000 70900 70900 70900 70900 6
539 20250314 094600 690245600 70900 70900 70900 70900 15
540 20250314 094500 689182100 70900 70900 70900 70900 5
541 20250314 094400 688827600 71100 71100 71100 71100 6
542 20250314 094300 688401000 71100 70900 71100 70900 32
543 20250314 094200 686129800 71100 70900 71100 70900 11
544 20250314 094100 685349700 70900 70900 70900 70900 3
545 20250314 094000 685137000 70800 70800 70800 70800 1
546 20250314 093900 685066200 70900 70900 70900 70900 0
547 20250314 093800 685066200 70900 71100 71100 70800 102
548 20250314 093700 677836000 71100 71100 71100 71100 17
549 20250314 093600 676627300 71100 71100 71200 71000 202
550 20250314 093500 662270200 71100 71100 71100 71100 271
551 20250314 093400 643002100 71000 71000 71000 71000 8
552 20250314 093300 642434100 71000 71000 71000 71000 0
553 20250314 093200 642434100 71000 71000 71000 71000 0
554 20250314 093100 642434100 71000 71000 71000 71000 10
555 20250314 093000 641724100 71000 71100 71100 70800 578
556 20250314 092900 600785100 70800 71000 71000 70800 281
557 20250314 092800 580872400 71100 71100 71100 71100 369
558 20250314 092700 554636500 71100 71000 71100 71000 204
559 20250314 092600 540132200 71100 71100 71100 71100 300
560 20250314 092500 518802200 71000 70900 71000 70900 752
561 20250314 092400 465455200 70800 70800 70800 70800 0
562 20250314 092300 465455200 70800 70800 70800 70800 259
563 20250314 092200 447118000 70800 70900 70900 70800 61
564 20250314 092100 442798400 70900 70900 70900 70900 54
565 20250314 092000 438969800 70900 71000 71000 70900 216
566 20250314 091900 423647900 71000 70900 71000 70900 402
567 20250314 091800 395131300 70800 70800 70800 70800 165
568 20250314 091700 383449300 70800 70800 70800 70800 5
569 20250314 091600 383095300 70800 70900 70900 70700 564
570 20250314 091500 343126500 70900 70900 70900 70900 425
571 20250314 091400 312994000 70600 70600 70600 70600 2
572 20250314 091300 312852800 70500 70500 70500 70500 0
573 20250314 091200 312852800 70500 70500 70500 70500 520
574 20250314 091100 276192800 70600 70800 70900 70600 461
575 20250314 091000 243591600 70900 70900 70900 70800 52
576 20250314 090900 239906400 70800 70800 70800 70800 11
577 20250314 090800 239127600 70700 70800 70800 70600 1008
578 20250314 090700 167846600 70800 70800 70900 70800 86
579 20250314 090600 161756500 71100 70700 71100 70700 84
580 20250314 090500 155790100 70600 70400 71100 70400 1464
581 20250314 090400 52223900 70200 70200 70200 70200 406
582 20250314 090300 23722700 70100 70100 70100 70100 0
583 20250314 090200 23722700 70100 69800 70300 69800 240
584 20250314 090100 6920800 69800 69800 69800 69800 35
585 20250314 090000 4477800 69900 70000 70000 69900 63

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,55101,14000000,3840539700,975800000000,0.39
20250311,57761,14000000,3985509000,966000000000,0.41
20250310,62967,14000000,4495843800,999600000000,0.45
20250307,64667,14000000,4636623900,1003800000000,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 55101 14000000 3840539700 975800000000 0.39
3 20250311 57761 14000000 3985509000 966000000000 0.41
4 20250310 62967 14000000 4495843800 999600000000 0.45
5 20250307 64667 14000000 4636623900 1003800000000 0.46