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

589
005830/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184700,10789987000,94900,94900,94900,94900,12551
20250314,184600,10789987000,94900,94900,94900,94900,0
20250314,184500,10789987000,94900,94900,94900,94900,0
20250314,184400,10789987000,94900,94900,94900,94900,0
20250314,184300,10789987000,94900,94900,94900,94900,0
20250314,184200,10789987000,94900,94900,94900,94900,0
20250314,184100,10789987000,94900,94900,94900,94900,0
20250314,184000,10789987000,94900,94900,94900,94900,0
20250314,183900,10789987000,94900,94900,94900,94900,0
20250314,183800,10789987000,94900,94900,94900,94900,0
20250314,183700,10789987000,94900,94900,94900,94900,0
20250314,183600,10789987000,94900,94900,94900,94900,0
20250314,183500,10789987000,94900,94900,94900,94900,0
20250314,183400,10789987000,94900,94900,94900,94900,0
20250314,183300,10789987000,94900,94900,94900,94900,0
20250314,183200,10789987000,94900,94900,94900,94900,0
20250314,183100,10789987000,94900,94900,94900,94900,0
20250314,183000,10789987000,94900,94900,94900,94900,0
20250314,182900,10789987000,94900,94900,94900,94900,0
20250314,182800,10789987000,94900,94900,94900,94900,0
20250314,182700,10789987000,94900,94900,94900,94900,0
20250314,182600,10789987000,94900,94900,94900,94900,0
20250314,182500,10789987000,94900,94900,94900,94900,0
20250314,182400,10789987000,94900,94900,94900,94900,0
20250314,182300,10789987000,94900,94900,94900,94900,0
20250314,182200,10789987000,94900,94900,94900,94900,0
20250314,182100,10789987000,94900,94900,94900,94900,0
20250314,182000,10789987000,94900,94900,94900,94900,0
20250314,181900,10789987000,94900,94900,94900,94900,0
20250314,181800,10789987000,94900,94900,94900,94900,0
20250314,181700,10789987000,94900,94900,94900,94900,12551
20250314,181600,10789987000,94900,94900,94900,94900,0
20250314,181500,10789987000,94900,94900,94900,94900,0
20250314,181400,10789987000,94900,94900,94900,94900,0
20250314,181300,10789987000,94900,94900,94900,94900,0
20250314,181200,10789987000,94900,94900,94900,94900,0
20250314,181100,10789987000,94900,94900,94900,94900,0
20250314,181000,10789987000,94900,94900,94900,94900,0
20250314,180900,10789987000,94900,94900,94900,94900,0
20250314,180800,10789987000,94900,94900,94900,94900,0
20250314,180700,10789987000,94900,94900,94900,94900,0
20250314,180600,10789987000,94900,94900,94900,94900,0
20250314,180500,10789987000,94900,94900,94900,94900,0
20250314,180400,10789987000,94900,94900,94900,94900,0
20250314,180300,10789987000,94900,94900,94900,94900,0
20250314,180200,10789987000,94900,94900,94900,94900,0
20250314,180100,10789987000,94900,94900,94900,94900,0
20250314,180000,10789987000,94900,94900,94900,94900,0
20250314,175900,10789987000,94900,94900,94900,94900,0
20250314,175800,10789987000,94900,94900,94900,94900,0
20250314,175700,10789987000,94900,94900,94900,94900,0
20250314,175600,10789987000,94900,94900,94900,94900,0
20250314,175500,10789987000,94900,94900,94900,94900,0
20250314,175400,10789987000,94900,94900,94900,94900,0
20250314,175300,10789987000,94900,94900,94900,94900,0
20250314,175200,10789987000,94900,94900,94900,94900,0
20250314,175100,10789987000,94900,94900,94900,94900,0
20250314,175000,10789987000,94900,94900,94900,94900,0
20250314,174900,10789987000,94900,94900,94900,94900,0
20250314,174800,10789987000,94900,94900,94900,94900,0
20250314,174700,10789987000,94900,94900,94900,94900,12551
20250314,174600,10789987000,94900,94900,94900,94900,0
20250314,174500,10789987000,94900,94900,94900,94900,0
20250314,174400,10789987000,94900,94900,94900,94900,0
20250314,174300,10789987000,94900,94900,94900,94900,0
20250314,174200,10789987000,94900,94900,94900,94900,0
20250314,174100,10789987000,94900,94900,94900,94900,0
20250314,174000,10789987000,94900,94900,94900,94900,0
20250314,173900,10789987000,94900,94900,94900,94900,0
20250314,173800,10789987000,94900,94900,94900,94900,0
20250314,173700,10789987000,94900,94900,94900,94900,0
20250314,173600,10789987000,94900,94900,94900,94900,0
20250314,173500,10789987000,94900,94900,94900,94900,0
20250314,173400,10789987000,94900,94900,94900,94900,0
20250314,173300,10789987000,94900,94900,94900,94900,0
20250314,173200,10789987000,94900,94900,94900,94900,0
20250314,173100,10789987000,94900,94900,94900,94900,0
20250314,173000,10789987000,94900,94900,94900,94900,0
20250314,172900,10789987000,94900,94900,94900,94900,0
20250314,172800,10789987000,94900,94900,94900,94900,0
20250314,172700,10789987000,94900,94900,94900,94900,0
20250314,172600,10789987000,94900,94900,94900,94900,0
20250314,172500,10789987000,94900,94900,94900,94900,0
20250314,172400,10789987000,94900,94900,94900,94900,0
20250314,172300,10789987000,94900,94900,94900,94900,0
20250314,172200,10789987000,94900,94900,94900,94900,0
20250314,172100,10789987000,94900,94900,94900,94900,0
20250314,172000,10789987000,94900,94900,94900,94900,0
20250314,171900,10789987000,94900,94900,94900,94900,0
20250314,171800,10789987000,94900,94900,94900,94900,0
20250314,171700,10789987000,94900,94900,94900,94900,12551
20250314,171600,10789987000,94900,94900,94900,94900,0
20250314,171500,10789987000,94900,94900,94900,94900,0
20250314,171400,10789987000,94900,94900,94900,94900,0
20250314,171300,10789987000,94900,94900,94900,94900,0
20250314,171200,10789987000,94900,94900,94900,94900,0
20250314,171100,10789987000,94900,94900,94900,94900,0
20250314,171000,10789987000,94900,94900,94900,94900,0
20250314,170900,10789987000,94900,94900,94900,94900,0
20250314,170800,10789987000,94900,94900,94900,94900,0
20250314,170700,10789987000,94900,94900,94900,94900,0
20250314,170600,10789987000,94900,94900,94900,94900,0
20250314,170500,10789987000,94900,94900,94900,94900,0
20250314,170400,10789987000,94900,94900,94900,94900,0
20250314,170300,10789987000,94900,94900,94900,94900,0
20250314,170200,10789987000,94900,94900,94900,94900,0
20250314,170100,10789987000,94900,94900,94900,94900,0
20250314,170000,10789987000,94900,94900,94900,94900,0
20250314,165900,10789987000,94900,94900,94900,94900,0
20250314,165800,10789987000,94900,94900,94900,94900,0
20250314,165700,10789987000,94900,94900,94900,94900,0
20250314,165600,10789987000,94900,94900,94900,94900,0
20250314,165500,10789987000,94900,94900,94900,94900,0
20250314,165400,10789987000,94900,94900,94900,94900,0
20250314,165300,10789987000,94900,94900,94900,94900,0
20250314,165200,10789987000,94900,94900,94900,94900,0
20250314,165100,10789987000,94900,94900,94900,94900,0
20250314,165000,10789987000,94900,94900,94900,94900,0
20250314,164900,10789987000,94900,94900,94900,94900,0
20250314,164800,10789987000,94900,94900,94900,94900,0
20250314,164700,10789987000,94900,94900,94900,94900,12551
20250314,164600,10789987000,94900,94900,94900,94900,0
20250314,164500,10789987000,94900,94900,94900,94900,0
20250314,164400,10789987000,94900,94900,94900,94900,0
20250314,164300,10789987000,94900,94900,94900,94900,0
20250314,164200,10789987000,94900,94900,94900,94900,0
20250314,164100,10789987000,94900,94900,94900,94900,0
20250314,164000,10789987000,94900,94900,94900,94900,0
20250314,163900,10789987000,94900,94900,94900,94900,0
20250314,163800,10789987000,94900,94900,94900,94900,0
20250314,163700,10789987000,94900,94900,94900,94900,0
20250314,163600,10789987000,94900,94900,94900,94900,0
20250314,163500,10789987000,94900,94900,94900,94900,0
20250314,163400,10789987000,94900,94900,94900,94900,0
20250314,163300,10789987000,94900,94900,94900,94900,0
20250314,163200,10789987000,94900,94900,94900,94900,0
20250314,163100,10789987000,94900,94900,94900,94900,0
20250314,163000,10789987000,94900,94900,94900,94900,0
20250314,162900,10789987000,94900,94900,94900,94900,0
20250314,162800,10789987000,94900,94900,94900,94900,0
20250314,162700,10789987000,94900,94900,94900,94900,0
20250314,162600,10789987000,94900,94900,94900,94900,0
20250314,162500,10789987000,94900,94900,94900,94900,0
20250314,162400,10789987000,94900,94900,94900,94900,0
20250314,162300,10789987000,94900,94900,94900,94900,0
20250314,162200,10789987000,94900,94900,94900,94900,0
20250314,162100,10789987000,94900,94900,94900,94900,0
20250314,162000,10789987000,94900,94900,94900,94900,0
20250314,161900,10789987000,94900,94900,94900,94900,0
20250314,161800,10789987000,94900,94900,94900,94900,0
20250314,161700,10789987000,94900,94900,94900,94900,12551
20250314,161600,10789987000,94900,94900,94900,94900,0
20250314,161500,10789987000,94900,94900,94900,94900,0
20250314,161400,10789987000,94900,94900,94900,94900,0
20250314,161300,10789987000,94900,94900,94900,94900,0
20250314,161200,10789987000,94900,94900,94900,94900,0
20250314,161100,10789987000,94900,94900,94900,94900,0
20250314,161000,10789987000,94900,94900,94900,94900,0
20250314,160900,10789987000,94900,94900,94900,94900,0
20250314,160800,10789987000,94900,94900,94900,94900,0
20250314,160700,10789987000,94900,94900,94900,94900,0
20250314,160600,10789987000,94900,94900,94900,94900,0
20250314,160500,10789987000,94900,94900,94900,94900,0
20250314,160400,10789987000,94900,94900,94900,94900,0
20250314,160300,10789987000,94900,94900,94900,94900,0
20250314,160200,10789987000,94900,94900,94900,94900,0
20250314,160100,10789987000,94900,94900,94900,94900,0
20250314,160000,10789987000,94900,94900,94900,94900,0
20250314,155900,10789987000,94900,94900,94900,94900,0
20250314,155800,10789987000,94900,94900,94900,94900,0
20250314,155700,10789987000,94900,94900,94900,94900,0
20250314,155600,10789987000,94900,94900,94900,94900,0
20250314,155500,10789987000,94900,94900,94900,94900,0
20250314,155400,10789987000,94900,94900,94900,94900,0
20250314,155300,10789987000,94900,94900,94900,94900,0
20250314,155200,10789987000,94900,94900,94900,94900,0
20250314,155100,10789987000,94900,94900,94900,94900,0
20250314,155000,10789987000,94900,94900,94900,94900,0
20250314,154900,10789987000,94900,94900,94900,94900,0
20250314,154800,10789987000,94900,94900,94900,94900,0
20250314,154700,10789987000,94900,94900,94900,94900,12551
20250314,154600,10789987000,94900,94900,94900,94900,0
20250314,154500,10789987000,94900,94900,94900,94900,0
20250314,154400,10789987000,94900,94900,94900,94900,0
20250314,154300,10789987000,94900,94900,94900,94900,0
20250314,154200,10789987000,94900,94900,94900,94900,0
20250314,154100,10789987000,94900,94900,94900,94900,0
20250314,154000,10789987000,94900,94900,94900,94900,0
20250314,153900,10789987000,94900,94900,94900,94900,0
20250314,153800,10789987000,94900,94900,94900,94900,0
20250314,153700,10789987000,94900,94900,94900,94900,0
20250314,153600,10789987000,94900,94900,94900,94900,0
20250314,153500,10789987000,94900,94900,94900,94900,0
20250314,153400,10789987000,94900,94900,94900,94900,0
20250314,153300,10789987000,94900,94900,94900,94900,0
20250314,153200,10789987000,94900,94900,94900,94900,0
20250314,153100,10789987000,94900,94900,94900,94900,0
20250314,153000,10789987000,94900,94900,94900,94900,12551
20250314,152900,9598897100,95100,95100,95100,95100,0
20250314,152800,9598897100,95100,95100,95100,95100,0
20250314,152700,9598897100,95100,95100,95100,95100,0
20250314,152600,9598897100,95100,95100,95100,95100,0
20250314,152500,9598897100,95100,95100,95100,95100,0
20250314,152400,9598897100,95100,95100,95100,95100,0
20250314,152300,9598897100,95100,95100,95100,95100,0
20250314,152200,9598897100,95100,95100,95100,95100,0
20250314,152100,9598897100,95100,95100,95100,95100,0
20250314,152000,9598897100,95100,95100,95100,95100,0
20250314,151900,9598897100,95100,95000,95200,95000,507
20250314,151800,9550724500,95000,95000,95200,95000,1368
20250314,151700,9420649000,95000,95100,95200,95000,271
20250314,151600,9394898300,95000,95100,95200,95000,185
20250314,151500,9377304600,95100,95000,95200,95000,600
20250314,151400,9320225400,95000,95000,95100,95000,2670
20250314,151300,9066387600,95000,95000,95100,95000,838
20250314,151200,8986774000,95000,95000,95100,95000,419
20250314,151100,8946968200,95000,95000,95100,95000,442
20250314,151000,8904976900,95100,95000,95100,95000,487
20250314,150900,8858704700,95000,95000,95100,95000,402
20250314,150800,8820506200,95000,95000,95100,95000,349
20250314,150700,8787348900,95100,95000,95100,95000,443
20250314,150600,8745261400,95100,95000,95100,95000,132
20250314,150500,8732718300,95100,95100,95100,95000,377
20250314,150400,8696898800,95100,95000,95100,95000,306
20250314,150300,8667822700,95000,95000,95100,95000,222
20250314,150200,8646731300,95000,95000,95100,95000,262
20250314,150100,8621836700,95000,95100,95100,95000,315
20250314,150000,8591907900,95000,95100,95100,95000,158
20250314,145900,8576893700,95100,95000,95100,95000,172
20250314,145800,8560549100,95000,95000,95100,95000,75
20250314,145700,8553419600,95000,95000,95100,95000,123
20250314,145600,8541727350,95100,95000,95100,95000,70
20250314,145500,8535073750,95000,95100,95100,95000,96
20250314,145400,8525947350,95000,95100,95100,95000,158
20250314,145300,8510930550,95100,95100,95100,95000,66
20250314,145200,8504658050,95100,95200,95200,95100,208
20250314,145100,8484875350,95200,95100,95200,95100,44
20250314,145000,8480687850,95200,95100,95200,95100,1075
20250314,144900,8378452850,95100,95000,95100,95000,91
20250314,144800,8369803450,95100,95100,95100,95000,114
20250314,144700,8358969650,95000,95000,95100,95000,109
20250314,144600,8348610900,95100,95100,95100,95000,73
20250314,144500,8341672150,95050,95000,95100,95000,52
20250314,144400,8336729700,95000,95000,95100,95000,103
20250314,144300,8326939900,95000,95100,95100,95000,51
20250314,144200,8322091100,95000,95000,95100,95000,123
20250314,144100,8310403200,95100,95000,95100,95000,61
20250314,144000,8304603300,95100,95000,95100,95000,193
20250314,143900,8286254200,95000,95100,95100,95000,143
20250314,143800,8272660100,95100,95100,95100,95000,55
20250314,143700,8267431500,95100,95100,95100,95000,30
20250314,143600,8264578800,95000,95100,95100,95000,69
20250314,143500,8258022300,95100,95100,95200,95000,631
20250314,143400,8198013600,95100,95100,95100,95000,143
20250314,143300,8184418100,95000,95100,95100,95000,41
20250314,143200,8180521900,95000,95000,95100,95000,2351
20250314,143100,7956975300,95000,95000,95100,95000,133
20250314,143000,7944338700,95100,95200,95200,95000,2114
20250314,142900,7743344000,95200,95200,95200,95100,62
20250314,142800,7737444100,95100,95200,95200,95100,59
20250314,142700,7731830000,95100,95100,95200,95100,142
20250314,142600,7718316000,95200,95100,95200,95100,121
20250314,142500,7706802400,95100,95100,95200,95100,85
20250314,142400,7698716100,95100,95200,95200,95100,75
20250314,142300,7691580000,95100,95200,95200,95100,58
20250314,142200,7686061100,95200,95100,95200,95100,135
20250314,142100,7673216200,95100,95200,95200,95100,115
20250314,142000,7662276100,95200,95100,95200,95100,190
20250314,141900,7644193100,95100,95100,95200,95100,215
20250314,141800,7623742600,95200,95200,95200,95100,55
20250314,141700,7618509600,95100,95200,95200,95100,195
20250314,141600,7599962100,95100,95100,95200,95100,136
20250314,141500,7587026900,95200,95100,95200,95100,89
20250314,141400,7578560600,95200,95100,95200,95100,132
20250314,141300,7566005000,95100,95100,95200,95100,119
20250314,141200,7554686700,95200,95100,95200,95100,120
20250314,141100,7543266200,95100,95100,95200,95100,198
20250314,141000,7524435800,95000,95300,95300,95000,1665
20250314,140900,7366004000,95200,95300,95300,95200,92
20250314,140800,7357241200,95200,95300,95300,95200,78
20250314,140700,7349814800,95300,95200,95300,95200,75
20250314,140600,7342671700,95300,95200,95300,95200,121
20250314,140500,7331145100,95300,95100,95300,95100,1357
20250314,140400,7201956700,95200,95200,95200,95100,45
20250314,140300,7197674800,95100,95100,95200,95100,239
20250314,140200,7174937300,95200,95100,95200,95100,88
20250314,140100,7166566000,95100,95200,95200,95100,75
20250314,140000,7159430500,95200,95200,95200,95100,62
20250314,135900,7153531100,95200,95200,95200,95100,147
20250314,135800,7139541200,95200,95100,95200,95100,105
20250314,135700,7129551800,95100,95200,95200,95100,83
20250314,135600,7121651700,95100,95200,95200,95100,93
20250314,135500,7112803600,95100,95100,95200,95100,57
20250314,135400,7107378300,95200,95200,95200,95100,97
20250314,135300,7098147600,95200,95200,95200,95100,142
20250314,135200,7084632400,95200,95200,95200,95100,72
20250314,135100,7077780400,95200,95200,95200,95100,151
20250314,135000,7063415400,95100,95100,95200,95100,361
20250314,134900,7029054400,95100,95200,95200,95100,142
20250314,134800,7015536400,95200,95100,95200,95100,115
20250314,134700,7004596400,95200,95200,95200,95100,80
20250314,134600,6996981100,95200,95150,95200,95100,112
20250314,134500,6986321800,95100,95200,95200,95100,165
20250314,134400,6970620000,95200,95100,95200,95100,137
20250314,134300,6957580200,95100,95200,95200,95100,104
20250314,134200,6947682800,95200,95200,95200,95100,131
20250314,134100,6935215800,95100,95100,95200,95100,93
20250314,134000,6926366700,95200,95100,95200,95100,116
20250314,133900,6915328000,95100,95100,95200,95100,108
20250314,133800,6905055000,95100,95200,95200,95100,85
20250314,133700,6896967900,95100,95100,95200,95100,117
20250314,133600,6885835400,95100,95100,95200,95100,369
20250314,133500,6850720300,95200,95200,95200,95100,85
20250314,133400,6842634400,95200,95200,95200,95100,65
20250314,133300,6836451000,95200,95100,95200,95100,382
20250314,133200,6800121100,95100,95500,95500,95100,6819
20250314,133100,6150262900,95500,95500,95500,95400,74
20250314,133000,6143199300,95500,95500,95500,95400,60
20250314,132900,6137472100,95500,95500,95500,95400,51
20250314,132800,6132603700,95400,95500,95500,95400,120
20250314,132700,6121151100,95400,95400,95500,95400,70
20250314,132600,6114470800,95400,95400,95500,95400,60
20250314,132500,6108743700,95500,95500,95500,95400,84
20250314,132400,6100725900,95500,95500,95500,95400,40
20250314,132300,6096907800,95500,95500,95500,95400,39
20250314,132200,6093183550,95400,95400,95500,95400,135
20250314,132100,6080298150,95500,95500,95500,95400,37
20250314,132000,6076764950,95500,95400,95500,95400,118
20250314,131900,6065503950,95500,95500,95500,95400,209
20250314,131800,6045550750,95500,95500,95500,95400,44
20250314,131700,6041350200,95400,95400,95500,95400,103
20250314,131600,6031520500,95400,95500,95500,95400,56
20250314,131500,6026174600,95500,95400,95500,95400,58
20250314,131400,6020638300,95500,95500,95500,95400,83
20250314,131300,6012715200,95500,95500,95500,95500,44
20250314,131200,6008513200,95500,95500,95500,95400,117
20250314,131100,5997342900,95500,95500,95500,95400,105
20250314,131000,5987319600,95500,95400,95500,95400,56
20250314,130900,5981974900,95400,95500,95500,95400,90
20250314,130800,5973383700,95500,95500,95500,95400,263
20250314,130700,5948276900,95500,95500,95500,95400,63
20250314,130600,5942264400,95500,95400,95500,95400,65
20250314,130500,5936059100,95400,95500,95500,95400,43
20250314,130400,5931954100,95500,95500,95500,95400,150
20250314,130300,5917630900,95500,95500,95500,95400,120
20250314,130200,5906174000,95400,95500,95500,95400,29
20250314,130100,5903406700,95400,95500,95500,95400,146
20250314,130000,5889467700,95500,95400,95500,95400,37
20250314,125900,5885936400,95500,95500,95500,95400,54
20250314,125800,5880782100,95500,95500,95500,95400,49
20250314,125700,5876104100,95500,95400,95500,95400,96
20250314,125600,5866941000,95500,95500,95500,95500,28
20250314,125500,5864267000,95500,95400,95500,95400,36
20250314,125400,5860830100,95500,95500,95500,95400,53
20250314,125300,5855772400,95500,95500,95600,95400,237
20250314,125200,5833139700,95500,95400,95500,95400,175
20250314,125100,5816429400,95500,95500,95500,95400,176
20250314,125000,5799625600,95400,95400,95500,95400,14
20250314,124900,5798289000,95500,95400,95500,95400,69
20250314,124800,5791704300,95500,95500,95500,95500,9
20250314,124700,5790844800,95500,95400,95500,95400,48
20250314,124600,5786263800,95500,95600,95600,95500,194
20250314,124500,5767735300,95600,95600,95600,95600,7
20250314,124400,5767066100,95500,95600,95600,95500,78
20250314,124300,5759615500,95600,95600,95600,95500,33
20250314,124200,5756462700,95600,95500,95600,95500,928
20250314,124100,5667831700,95400,95400,95500,95400,97
20250314,124000,5658571700,95500,95500,95500,95400,56
20250314,123900,5653227000,95500,95400,95500,95400,45
20250314,123800,5648931900,95500,95500,95500,95400,46
20250314,123700,5644539800,95400,95500,95500,95400,129
20250314,123600,5632231500,95400,95400,95500,95400,37
20250314,123500,5628700700,95500,95500,95500,95500,27
20250314,123400,5626122200,95400,95500,95500,95400,73
20250314,123300,5619155700,95500,95500,95500,95500,20
20250314,123200,5617245700,95500,95400,95500,95400,56
20250314,123100,5611901800,95500,95500,95500,95400,38
20250314,123000,5608274600,95500,95500,95500,95400,24
20250314,122900,5605982700,95500,95600,95600,95500,269
20250314,122800,5580291300,95600,95600,95600,95500,171
20250314,122700,5563958500,95500,95600,95600,95500,64
20250314,122600,5557844000,95600,95600,95600,95500,81
20250314,122500,5550107500,95500,95600,95600,95500,28
20250314,122400,5547431800,95500,95600,95600,95500,151
20250314,122300,5532998700,95500,95600,95600,95500,46
20250314,122200,5528604500,95600,95500,95600,95500,97
20250314,122100,5519333800,95600,95600,95600,95500,45
20250314,122000,5515035600,95600,95550,95600,95500,70
20250314,121900,5508347750,95550,95550,95550,95500,47
20250314,121800,5503858450,95500,95550,95550,95500,115
20250314,121700,5492875100,95500,95500,95550,95500,78
20250314,121600,5485424800,95550,95550,95550,95500,40
20250314,121500,5481604050,95550,95550,95550,95500,49
20250314,121400,5476923600,95500,95550,95550,95500,6
20250314,121300,5476350400,95600,95500,95600,95500,120
20250314,121200,5464881700,95600,95500,95600,95500,51
20250314,121100,5460008300,95600,95600,95600,95500,51
20250314,121000,5455135500,95600,95600,95600,95500,31
20250314,120900,5452172000,95600,95500,95600,95500,44
20250314,120800,5447968300,95500,95600,95600,95500,48
20250314,120700,5443382200,95600,95550,95600,95550,28
20250314,120600,5440705450,95500,95600,95600,95500,79
20250314,120500,5433158050,95600,95500,95600,95500,552
20250314,120400,5380439750,95400,95500,95500,95400,58
20250314,120300,5374901850,95500,95400,95500,95400,81
20250314,120200,5367171450,95400,95400,95500,95400,17
20250314,120100,5365548950,95500,95400,95500,95400,215
20250314,120000,5345020450,95500,95500,95500,95400,89
20250314,115900,5336525350,95500,95500,95500,95400,21
20250314,115800,5334521250,95500,95400,95500,95400,85
20250314,115700,5326409850,95500,95500,95500,95500,40
20250314,115600,5322589850,95500,95500,95500,95400,36
20250314,115500,5319153350,95400,95500,95500,95400,81
20250314,115400,5311422050,95500,95500,95500,95400,52
20250314,115300,5306458750,95500,95500,95500,95400,41
20250314,115200,5302545050,95500,95400,95500,95400,48
20250314,115100,5297963850,95500,95500,95500,95400,23
20250314,115000,5295767550,95400,95500,95500,95400,34
20250314,114900,5292522450,95400,95500,95500,95400,156
20250314,114800,5277627550,95400,95400,95500,95400,41
20250314,114700,5273713950,95400,95500,95500,95400,39
20250314,114600,5269990350,95400,95500,95500,95400,36
20250314,114500,5266554550,95500,95500,95500,95400,114
20250314,114400,5255670350,95500,95500,95500,95400,53
20250314,114300,5250611450,95400,95600,95600,95400,58
20250314,114200,5245073350,95500,95600,95600,95500,31
20250314,114100,5242111750,95500,95500,95600,95400,56
20250314,114000,5236764350,95500,95600,95600,95500,33
20250314,113900,5233612150,95600,95600,95600,95500,38
20250314,113800,5229981150,95600,95500,95600,95400,108
20250314,113700,5219667350,95500,95500,95500,95400,37
20250314,113600,5216134750,95500,95500,95500,95400,36
20250314,113500,5212696950,95500,95500,95500,95400,336
20250314,113400,5180623150,95500,95600,95600,95500,204
20250314,113300,5161139800,95600,95400,95600,95400,706
20250314,113200,5093713200,95500,95500,95500,95400,58
20250314,113100,5088178200,95500,95500,95500,95400,25
20250314,113000,5085791100,95400,95400,95500,95400,95
20250314,112900,5076723500,95400,95400,95500,95400,57
20250314,112800,5071283600,95500,95500,95500,95400,60
20250314,112700,5065555800,95500,95400,95500,95400,59
20250314,112600,5059926500,95500,95400,95500,95400,59
20250314,112500,5054294500,95500,95500,95500,95400,86
20250314,112400,5046084800,95400,95500,95500,95400,88
20250314,112300,5037687400,95400,95500,95500,95400,33
20250314,112200,5034536300,95500,95500,95500,95400,100
20250314,112100,5024993000,95500,95500,95500,95400,199
20250314,112000,5005990700,95500,95400,95500,95400,111
20250314,111900,4995393700,95500,95400,95500,95400,46
20250314,111800,4991001000,95400,95400,95500,95400,153
20250314,111700,4976393600,95500,95500,95500,95400,62
20250314,111600,4970476600,95500,95500,95500,95400,72
20250314,111500,4963603700,95400,95400,95500,95400,114
20250314,111400,4952727600,95500,95500,95500,95400,58
20250314,111300,4947189600,95400,95400,95500,95400,33
20250314,111200,4944040500,95500,95400,95500,95400,60
20250314,111100,4938313300,95400,95500,95500,95400,36
20250314,111000,4934877100,95500,95500,95500,95400,49
20250314,110900,4930200000,95500,95400,95500,95400,206
20250314,110800,4910530300,95500,95500,95500,95400,25
20250314,110700,4908143300,95400,95500,95500,95400,64
20250314,110600,4902036300,95500,95500,95600,95400,634
20250314,110500,4841484100,95500,95500,95500,95300,203
20250314,110400,4822117300,95300,95500,95500,95300,140
20250314,110300,4808762400,95500,95400,95500,95400,22
20250314,110200,4806663000,95500,95300,95500,95300,682
20250314,110100,4741604100,95400,95300,95400,95300,95
20250314,110000,4732547800,95300,95400,95400,95300,69
20250314,105900,4725970600,95300,95300,95400,95300,85
20250314,105800,4717868000,95300,95400,95400,95300,65
20250314,105700,4711672300,95300,95400,95400,95300,72
20250314,105600,4704809000,95300,95400,95400,95300,74
20250314,105500,4697753200,95400,95300,95400,95300,55
20250314,105400,4692509500,95300,95350,95400,95300,77
20250314,105300,4685170300,95350,95400,95400,95300,65
20250314,105200,4678973300,95300,95300,95400,95300,75
20250314,105100,4671825300,95300,95300,95400,95300,28
20250314,105000,4669156000,95300,95400,95400,95300,38
20250314,104900,4665533900,95400,95400,95400,95300,46
20250314,104800,4661147700,95300,95400,95400,95300,149
20250314,104700,4646935100,95300,95500,95500,95300,213
20250314,104600,4626614000,95400,95400,95500,95400,218
20250314,104500,4605814800,95300,95400,95400,95300,107
20250314,104400,4595608000,95400,95400,95400,95300,92
20250314,104300,4586836700,95400,95100,95400,95000,385
20250314,104200,4550186100,95100,94900,95100,94900,39
20250314,104100,4546480400,95000,94950,95000,94900,176
20250314,104000,4529763150,95000,95000,95000,94900,134
20250314,103900,4517034450,94900,94900,95000,94900,497
20250314,103800,4469827750,95000,94900,95000,94900,144
20250314,103700,4456149750,94900,95000,95000,94900,53
20250314,103600,4451117850,94900,94900,95050,94900,278
20250314,103500,4424714300,94900,94900,95000,94800,515
20250314,103400,4375842500,95000,94950,95000,94800,2170
20250314,103300,4169938550,94950,95000,95000,94900,152
20250314,103200,4155510700,95100,95000,95100,94900,424
20250314,103100,4115234200,94900,95100,95200,94900,6298
20250314,103000,3516829200,95200,95400,95500,95100,3017
20250314,102900,3229270100,95500,95400,95500,95400,42
20250314,102800,3225262600,95500,95500,95500,95400,1381
20250314,102700,3093404200,95500,95500,95600,95500,79
20250314,102600,3085857400,95600,95500,95600,95500,96
20250314,102500,3076682400,95600,95500,95600,95500,99
20250314,102400,3067225100,95500,95500,95600,95500,145
20250314,102300,3053366500,95600,95600,95700,95600,207
20250314,102200,3033574900,95700,95700,95700,95600,58
20250314,102100,3028029000,95600,95600,95700,95600,64
20250314,102000,3021909500,95600,95700,95700,95600,2
20250314,101900,3021718200,95700,95700,95700,95600,27
20250314,101800,3019136500,95800,95700,95800,95600,53
20250314,101700,3014067900,95700,95700,95800,95600,111
20250314,101600,3003449800,95800,95600,95800,95600,287
20250314,101500,2976001200,95600,95500,95600,95500,88
20250314,101400,2967589000,95500,95600,95700,95500,139
20250314,101300,2954300100,95700,95700,95700,95500,924
20250314,101200,2865951200,95700,95700,95700,95700,35
20250314,101100,2862601700,95800,95800,95800,95700,176
20250314,101000,2845747000,95800,95900,95900,95800,110
20250314,100900,2835208900,95800,95900,95900,95800,12
20250314,100800,2834059100,95700,95800,95900,95700,340
20250314,100700,2801474100,95800,95800,95900,95800,36
20250314,100600,2798025100,95800,95800,95900,95800,34
20250314,100500,2794766700,95800,95800,95900,95800,45
20250314,100400,2790455200,95800,95800,95900,95800,94
20250314,100300,2781444000,95800,95900,96000,95800,40
20250314,100200,2777608500,95800,95900,96000,95800,52
20250314,100100,2772622900,95900,95600,95900,95600,239
20250314,100000,2749743400,95600,95800,95800,95600,69
20250314,095900,2743142200,95600,95700,95800,95600,35
20250314,095800,2739794000,95600,95800,95800,95600,225
20250314,095700,2718260400,95700,95800,95800,95700,35
20250314,095600,2714907700,95700,95700,95800,95600,196
20250314,095500,2696157600,95600,95600,95700,95600,48
20250314,095400,2691568700,95600,95600,95700,95600,16
20250314,095300,2690038700,95600,95500,95600,95500,134
20250314,095200,2677232100,95600,95500,95600,95500,82
20250314,095100,2669400200,95500,95500,95500,95400,112
20250314,095000,2658706500,95500,95500,95500,95400,302
20250314,094900,2629884000,95500,95400,95500,95400,594
20250314,094800,2573180500,95400,95500,95500,95400,113
20250314,094700,2562390900,95500,95400,95500,95400,55
20250314,094600,2557140800,95400,95600,95600,95400,3956
20250314,094500,2179319700,95600,95700,95700,95600,687
20250314,094400,2113612550,95650,95700,95800,95600,85
20250314,094300,2105479700,95700,95800,95800,95700,29
20250314,094200,2102702300,95800,95800,95800,95600,36
20250314,094100,2099254100,95600,95800,95800,95600,12
20250314,094000,2098105100,95600,95600,95800,95600,101
20250314,093900,2088444000,95600,95600,95700,95600,70
20250314,093800,2081747300,95600,95800,95900,95600,98
20250314,093700,2072368700,95700,95700,95700,95700,8
20250314,093600,2071603100,95700,96000,96000,95700,445
20250314,093500,2028935300,95900,96000,96000,95900,65
20250314,093400,2022696300,96000,96000,96000,96000,5
20250314,093300,2022216300,95900,96000,96000,95900,164
20250314,093200,2006473900,96000,95600,96000,95600,624
20250314,093100,1946655600,95700,95600,95800,95600,49
20250314,093000,1941968800,95600,95900,95900,95600,128
20250314,092900,1929720700,95700,95600,96100,95600,528
20250314,092800,1879078100,95600,96300,96300,95600,4486
20250314,092700,1448193200,96400,96300,96500,96300,1064
20250314,092600,1345591300,96300,96100,96400,96100,275
20250314,092500,1319110700,96100,96250,96300,96100,109
20250314,092400,1308622750,96100,96200,96300,96100,317
20250314,092300,1278128150,96200,96200,96200,96100,206
20250314,092200,1258319450,96100,96300,96300,96100,454
20250314,092100,1214643650,96200,96000,96200,96000,465
20250314,092000,1169943550,96000,96200,96200,95900,86
20250314,091900,1161687650,96000,95900,96100,95900,341
20250314,091800,1128937750,95900,95900,95900,95800,255
20250314,091700,1104485250,95900,95800,95900,95800,66
20250314,091600,1098159150,95800,95900,95900,95800,189
20250314,091500,1080037850,95900,95700,96100,95700,324
20250314,091400,1048941150,95700,95600,95800,95600,336
20250314,091300,1016786150,95600,95500,95600,95500,256
20250314,091200,992315750,95500,95500,95600,95500,63
20250314,091100,986298950,95500,95600,95600,95500,123
20250314,091000,974544250,95600,95600,95600,95400,505
20250314,090900,926335850,95400,95400,95600,95400,316
20250314,090800,896160650,95500,95700,95800,95400,436
20250314,090700,854438850,95700,95500,95800,95400,481
20250314,090600,808478350,95500,95300,95500,95200,300
20250314,090500,779886650,95300,95100,95700,95100,725
20250314,090400,710872550,95000,95000,95200,95000,263
20250314,090300,685855750,95000,94900,95100,94800,897
20250314,090200,600680800,94900,95100,95200,94900,1152
20250314,090100,491265600,95100,95600,96100,95000,2883
20250314,090000,216587600,95600,96600,96700,95600,2250
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184700 10789987000 94900 94900 94900 94900 12551
3 20250314 184600 10789987000 94900 94900 94900 94900 0
4 20250314 184500 10789987000 94900 94900 94900 94900 0
5 20250314 184400 10789987000 94900 94900 94900 94900 0
6 20250314 184300 10789987000 94900 94900 94900 94900 0
7 20250314 184200 10789987000 94900 94900 94900 94900 0
8 20250314 184100 10789987000 94900 94900 94900 94900 0
9 20250314 184000 10789987000 94900 94900 94900 94900 0
10 20250314 183900 10789987000 94900 94900 94900 94900 0
11 20250314 183800 10789987000 94900 94900 94900 94900 0
12 20250314 183700 10789987000 94900 94900 94900 94900 0
13 20250314 183600 10789987000 94900 94900 94900 94900 0
14 20250314 183500 10789987000 94900 94900 94900 94900 0
15 20250314 183400 10789987000 94900 94900 94900 94900 0
16 20250314 183300 10789987000 94900 94900 94900 94900 0
17 20250314 183200 10789987000 94900 94900 94900 94900 0
18 20250314 183100 10789987000 94900 94900 94900 94900 0
19 20250314 183000 10789987000 94900 94900 94900 94900 0
20 20250314 182900 10789987000 94900 94900 94900 94900 0
21 20250314 182800 10789987000 94900 94900 94900 94900 0
22 20250314 182700 10789987000 94900 94900 94900 94900 0
23 20250314 182600 10789987000 94900 94900 94900 94900 0
24 20250314 182500 10789987000 94900 94900 94900 94900 0
25 20250314 182400 10789987000 94900 94900 94900 94900 0
26 20250314 182300 10789987000 94900 94900 94900 94900 0
27 20250314 182200 10789987000 94900 94900 94900 94900 0
28 20250314 182100 10789987000 94900 94900 94900 94900 0
29 20250314 182000 10789987000 94900 94900 94900 94900 0
30 20250314 181900 10789987000 94900 94900 94900 94900 0
31 20250314 181800 10789987000 94900 94900 94900 94900 0
32 20250314 181700 10789987000 94900 94900 94900 94900 12551
33 20250314 181600 10789987000 94900 94900 94900 94900 0
34 20250314 181500 10789987000 94900 94900 94900 94900 0
35 20250314 181400 10789987000 94900 94900 94900 94900 0
36 20250314 181300 10789987000 94900 94900 94900 94900 0
37 20250314 181200 10789987000 94900 94900 94900 94900 0
38 20250314 181100 10789987000 94900 94900 94900 94900 0
39 20250314 181000 10789987000 94900 94900 94900 94900 0
40 20250314 180900 10789987000 94900 94900 94900 94900 0
41 20250314 180800 10789987000 94900 94900 94900 94900 0
42 20250314 180700 10789987000 94900 94900 94900 94900 0
43 20250314 180600 10789987000 94900 94900 94900 94900 0
44 20250314 180500 10789987000 94900 94900 94900 94900 0
45 20250314 180400 10789987000 94900 94900 94900 94900 0
46 20250314 180300 10789987000 94900 94900 94900 94900 0
47 20250314 180200 10789987000 94900 94900 94900 94900 0
48 20250314 180100 10789987000 94900 94900 94900 94900 0
49 20250314 180000 10789987000 94900 94900 94900 94900 0
50 20250314 175900 10789987000 94900 94900 94900 94900 0
51 20250314 175800 10789987000 94900 94900 94900 94900 0
52 20250314 175700 10789987000 94900 94900 94900 94900 0
53 20250314 175600 10789987000 94900 94900 94900 94900 0
54 20250314 175500 10789987000 94900 94900 94900 94900 0
55 20250314 175400 10789987000 94900 94900 94900 94900 0
56 20250314 175300 10789987000 94900 94900 94900 94900 0
57 20250314 175200 10789987000 94900 94900 94900 94900 0
58 20250314 175100 10789987000 94900 94900 94900 94900 0
59 20250314 175000 10789987000 94900 94900 94900 94900 0
60 20250314 174900 10789987000 94900 94900 94900 94900 0
61 20250314 174800 10789987000 94900 94900 94900 94900 0
62 20250314 174700 10789987000 94900 94900 94900 94900 12551
63 20250314 174600 10789987000 94900 94900 94900 94900 0
64 20250314 174500 10789987000 94900 94900 94900 94900 0
65 20250314 174400 10789987000 94900 94900 94900 94900 0
66 20250314 174300 10789987000 94900 94900 94900 94900 0
67 20250314 174200 10789987000 94900 94900 94900 94900 0
68 20250314 174100 10789987000 94900 94900 94900 94900 0
69 20250314 174000 10789987000 94900 94900 94900 94900 0
70 20250314 173900 10789987000 94900 94900 94900 94900 0
71 20250314 173800 10789987000 94900 94900 94900 94900 0
72 20250314 173700 10789987000 94900 94900 94900 94900 0
73 20250314 173600 10789987000 94900 94900 94900 94900 0
74 20250314 173500 10789987000 94900 94900 94900 94900 0
75 20250314 173400 10789987000 94900 94900 94900 94900 0
76 20250314 173300 10789987000 94900 94900 94900 94900 0
77 20250314 173200 10789987000 94900 94900 94900 94900 0
78 20250314 173100 10789987000 94900 94900 94900 94900 0
79 20250314 173000 10789987000 94900 94900 94900 94900 0
80 20250314 172900 10789987000 94900 94900 94900 94900 0
81 20250314 172800 10789987000 94900 94900 94900 94900 0
82 20250314 172700 10789987000 94900 94900 94900 94900 0
83 20250314 172600 10789987000 94900 94900 94900 94900 0
84 20250314 172500 10789987000 94900 94900 94900 94900 0
85 20250314 172400 10789987000 94900 94900 94900 94900 0
86 20250314 172300 10789987000 94900 94900 94900 94900 0
87 20250314 172200 10789987000 94900 94900 94900 94900 0
88 20250314 172100 10789987000 94900 94900 94900 94900 0
89 20250314 172000 10789987000 94900 94900 94900 94900 0
90 20250314 171900 10789987000 94900 94900 94900 94900 0
91 20250314 171800 10789987000 94900 94900 94900 94900 0
92 20250314 171700 10789987000 94900 94900 94900 94900 12551
93 20250314 171600 10789987000 94900 94900 94900 94900 0
94 20250314 171500 10789987000 94900 94900 94900 94900 0
95 20250314 171400 10789987000 94900 94900 94900 94900 0
96 20250314 171300 10789987000 94900 94900 94900 94900 0
97 20250314 171200 10789987000 94900 94900 94900 94900 0
98 20250314 171100 10789987000 94900 94900 94900 94900 0
99 20250314 171000 10789987000 94900 94900 94900 94900 0
100 20250314 170900 10789987000 94900 94900 94900 94900 0
101 20250314 170800 10789987000 94900 94900 94900 94900 0
102 20250314 170700 10789987000 94900 94900 94900 94900 0
103 20250314 170600 10789987000 94900 94900 94900 94900 0
104 20250314 170500 10789987000 94900 94900 94900 94900 0
105 20250314 170400 10789987000 94900 94900 94900 94900 0
106 20250314 170300 10789987000 94900 94900 94900 94900 0
107 20250314 170200 10789987000 94900 94900 94900 94900 0
108 20250314 170100 10789987000 94900 94900 94900 94900 0
109 20250314 170000 10789987000 94900 94900 94900 94900 0
110 20250314 165900 10789987000 94900 94900 94900 94900 0
111 20250314 165800 10789987000 94900 94900 94900 94900 0
112 20250314 165700 10789987000 94900 94900 94900 94900 0
113 20250314 165600 10789987000 94900 94900 94900 94900 0
114 20250314 165500 10789987000 94900 94900 94900 94900 0
115 20250314 165400 10789987000 94900 94900 94900 94900 0
116 20250314 165300 10789987000 94900 94900 94900 94900 0
117 20250314 165200 10789987000 94900 94900 94900 94900 0
118 20250314 165100 10789987000 94900 94900 94900 94900 0
119 20250314 165000 10789987000 94900 94900 94900 94900 0
120 20250314 164900 10789987000 94900 94900 94900 94900 0
121 20250314 164800 10789987000 94900 94900 94900 94900 0
122 20250314 164700 10789987000 94900 94900 94900 94900 12551
123 20250314 164600 10789987000 94900 94900 94900 94900 0
124 20250314 164500 10789987000 94900 94900 94900 94900 0
125 20250314 164400 10789987000 94900 94900 94900 94900 0
126 20250314 164300 10789987000 94900 94900 94900 94900 0
127 20250314 164200 10789987000 94900 94900 94900 94900 0
128 20250314 164100 10789987000 94900 94900 94900 94900 0
129 20250314 164000 10789987000 94900 94900 94900 94900 0
130 20250314 163900 10789987000 94900 94900 94900 94900 0
131 20250314 163800 10789987000 94900 94900 94900 94900 0
132 20250314 163700 10789987000 94900 94900 94900 94900 0
133 20250314 163600 10789987000 94900 94900 94900 94900 0
134 20250314 163500 10789987000 94900 94900 94900 94900 0
135 20250314 163400 10789987000 94900 94900 94900 94900 0
136 20250314 163300 10789987000 94900 94900 94900 94900 0
137 20250314 163200 10789987000 94900 94900 94900 94900 0
138 20250314 163100 10789987000 94900 94900 94900 94900 0
139 20250314 163000 10789987000 94900 94900 94900 94900 0
140 20250314 162900 10789987000 94900 94900 94900 94900 0
141 20250314 162800 10789987000 94900 94900 94900 94900 0
142 20250314 162700 10789987000 94900 94900 94900 94900 0
143 20250314 162600 10789987000 94900 94900 94900 94900 0
144 20250314 162500 10789987000 94900 94900 94900 94900 0
145 20250314 162400 10789987000 94900 94900 94900 94900 0
146 20250314 162300 10789987000 94900 94900 94900 94900 0
147 20250314 162200 10789987000 94900 94900 94900 94900 0
148 20250314 162100 10789987000 94900 94900 94900 94900 0
149 20250314 162000 10789987000 94900 94900 94900 94900 0
150 20250314 161900 10789987000 94900 94900 94900 94900 0
151 20250314 161800 10789987000 94900 94900 94900 94900 0
152 20250314 161700 10789987000 94900 94900 94900 94900 12551
153 20250314 161600 10789987000 94900 94900 94900 94900 0
154 20250314 161500 10789987000 94900 94900 94900 94900 0
155 20250314 161400 10789987000 94900 94900 94900 94900 0
156 20250314 161300 10789987000 94900 94900 94900 94900 0
157 20250314 161200 10789987000 94900 94900 94900 94900 0
158 20250314 161100 10789987000 94900 94900 94900 94900 0
159 20250314 161000 10789987000 94900 94900 94900 94900 0
160 20250314 160900 10789987000 94900 94900 94900 94900 0
161 20250314 160800 10789987000 94900 94900 94900 94900 0
162 20250314 160700 10789987000 94900 94900 94900 94900 0
163 20250314 160600 10789987000 94900 94900 94900 94900 0
164 20250314 160500 10789987000 94900 94900 94900 94900 0
165 20250314 160400 10789987000 94900 94900 94900 94900 0
166 20250314 160300 10789987000 94900 94900 94900 94900 0
167 20250314 160200 10789987000 94900 94900 94900 94900 0
168 20250314 160100 10789987000 94900 94900 94900 94900 0
169 20250314 160000 10789987000 94900 94900 94900 94900 0
170 20250314 155900 10789987000 94900 94900 94900 94900 0
171 20250314 155800 10789987000 94900 94900 94900 94900 0
172 20250314 155700 10789987000 94900 94900 94900 94900 0
173 20250314 155600 10789987000 94900 94900 94900 94900 0
174 20250314 155500 10789987000 94900 94900 94900 94900 0
175 20250314 155400 10789987000 94900 94900 94900 94900 0
176 20250314 155300 10789987000 94900 94900 94900 94900 0
177 20250314 155200 10789987000 94900 94900 94900 94900 0
178 20250314 155100 10789987000 94900 94900 94900 94900 0
179 20250314 155000 10789987000 94900 94900 94900 94900 0
180 20250314 154900 10789987000 94900 94900 94900 94900 0
181 20250314 154800 10789987000 94900 94900 94900 94900 0
182 20250314 154700 10789987000 94900 94900 94900 94900 12551
183 20250314 154600 10789987000 94900 94900 94900 94900 0
184 20250314 154500 10789987000 94900 94900 94900 94900 0
185 20250314 154400 10789987000 94900 94900 94900 94900 0
186 20250314 154300 10789987000 94900 94900 94900 94900 0
187 20250314 154200 10789987000 94900 94900 94900 94900 0
188 20250314 154100 10789987000 94900 94900 94900 94900 0
189 20250314 154000 10789987000 94900 94900 94900 94900 0
190 20250314 153900 10789987000 94900 94900 94900 94900 0
191 20250314 153800 10789987000 94900 94900 94900 94900 0
192 20250314 153700 10789987000 94900 94900 94900 94900 0
193 20250314 153600 10789987000 94900 94900 94900 94900 0
194 20250314 153500 10789987000 94900 94900 94900 94900 0
195 20250314 153400 10789987000 94900 94900 94900 94900 0
196 20250314 153300 10789987000 94900 94900 94900 94900 0
197 20250314 153200 10789987000 94900 94900 94900 94900 0
198 20250314 153100 10789987000 94900 94900 94900 94900 0
199 20250314 153000 10789987000 94900 94900 94900 94900 12551
200 20250314 152900 9598897100 95100 95100 95100 95100 0
201 20250314 152800 9598897100 95100 95100 95100 95100 0
202 20250314 152700 9598897100 95100 95100 95100 95100 0
203 20250314 152600 9598897100 95100 95100 95100 95100 0
204 20250314 152500 9598897100 95100 95100 95100 95100 0
205 20250314 152400 9598897100 95100 95100 95100 95100 0
206 20250314 152300 9598897100 95100 95100 95100 95100 0
207 20250314 152200 9598897100 95100 95100 95100 95100 0
208 20250314 152100 9598897100 95100 95100 95100 95100 0
209 20250314 152000 9598897100 95100 95100 95100 95100 0
210 20250314 151900 9598897100 95100 95000 95200 95000 507
211 20250314 151800 9550724500 95000 95000 95200 95000 1368
212 20250314 151700 9420649000 95000 95100 95200 95000 271
213 20250314 151600 9394898300 95000 95100 95200 95000 185
214 20250314 151500 9377304600 95100 95000 95200 95000 600
215 20250314 151400 9320225400 95000 95000 95100 95000 2670
216 20250314 151300 9066387600 95000 95000 95100 95000 838
217 20250314 151200 8986774000 95000 95000 95100 95000 419
218 20250314 151100 8946968200 95000 95000 95100 95000 442
219 20250314 151000 8904976900 95100 95000 95100 95000 487
220 20250314 150900 8858704700 95000 95000 95100 95000 402
221 20250314 150800 8820506200 95000 95000 95100 95000 349
222 20250314 150700 8787348900 95100 95000 95100 95000 443
223 20250314 150600 8745261400 95100 95000 95100 95000 132
224 20250314 150500 8732718300 95100 95100 95100 95000 377
225 20250314 150400 8696898800 95100 95000 95100 95000 306
226 20250314 150300 8667822700 95000 95000 95100 95000 222
227 20250314 150200 8646731300 95000 95000 95100 95000 262
228 20250314 150100 8621836700 95000 95100 95100 95000 315
229 20250314 150000 8591907900 95000 95100 95100 95000 158
230 20250314 145900 8576893700 95100 95000 95100 95000 172
231 20250314 145800 8560549100 95000 95000 95100 95000 75
232 20250314 145700 8553419600 95000 95000 95100 95000 123
233 20250314 145600 8541727350 95100 95000 95100 95000 70
234 20250314 145500 8535073750 95000 95100 95100 95000 96
235 20250314 145400 8525947350 95000 95100 95100 95000 158
236 20250314 145300 8510930550 95100 95100 95100 95000 66
237 20250314 145200 8504658050 95100 95200 95200 95100 208
238 20250314 145100 8484875350 95200 95100 95200 95100 44
239 20250314 145000 8480687850 95200 95100 95200 95100 1075
240 20250314 144900 8378452850 95100 95000 95100 95000 91
241 20250314 144800 8369803450 95100 95100 95100 95000 114
242 20250314 144700 8358969650 95000 95000 95100 95000 109
243 20250314 144600 8348610900 95100 95100 95100 95000 73
244 20250314 144500 8341672150 95050 95000 95100 95000 52
245 20250314 144400 8336729700 95000 95000 95100 95000 103
246 20250314 144300 8326939900 95000 95100 95100 95000 51
247 20250314 144200 8322091100 95000 95000 95100 95000 123
248 20250314 144100 8310403200 95100 95000 95100 95000 61
249 20250314 144000 8304603300 95100 95000 95100 95000 193
250 20250314 143900 8286254200 95000 95100 95100 95000 143
251 20250314 143800 8272660100 95100 95100 95100 95000 55
252 20250314 143700 8267431500 95100 95100 95100 95000 30
253 20250314 143600 8264578800 95000 95100 95100 95000 69
254 20250314 143500 8258022300 95100 95100 95200 95000 631
255 20250314 143400 8198013600 95100 95100 95100 95000 143
256 20250314 143300 8184418100 95000 95100 95100 95000 41
257 20250314 143200 8180521900 95000 95000 95100 95000 2351
258 20250314 143100 7956975300 95000 95000 95100 95000 133
259 20250314 143000 7944338700 95100 95200 95200 95000 2114
260 20250314 142900 7743344000 95200 95200 95200 95100 62
261 20250314 142800 7737444100 95100 95200 95200 95100 59
262 20250314 142700 7731830000 95100 95100 95200 95100 142
263 20250314 142600 7718316000 95200 95100 95200 95100 121
264 20250314 142500 7706802400 95100 95100 95200 95100 85
265 20250314 142400 7698716100 95100 95200 95200 95100 75
266 20250314 142300 7691580000 95100 95200 95200 95100 58
267 20250314 142200 7686061100 95200 95100 95200 95100 135
268 20250314 142100 7673216200 95100 95200 95200 95100 115
269 20250314 142000 7662276100 95200 95100 95200 95100 190
270 20250314 141900 7644193100 95100 95100 95200 95100 215
271 20250314 141800 7623742600 95200 95200 95200 95100 55
272 20250314 141700 7618509600 95100 95200 95200 95100 195
273 20250314 141600 7599962100 95100 95100 95200 95100 136
274 20250314 141500 7587026900 95200 95100 95200 95100 89
275 20250314 141400 7578560600 95200 95100 95200 95100 132
276 20250314 141300 7566005000 95100 95100 95200 95100 119
277 20250314 141200 7554686700 95200 95100 95200 95100 120
278 20250314 141100 7543266200 95100 95100 95200 95100 198
279 20250314 141000 7524435800 95000 95300 95300 95000 1665
280 20250314 140900 7366004000 95200 95300 95300 95200 92
281 20250314 140800 7357241200 95200 95300 95300 95200 78
282 20250314 140700 7349814800 95300 95200 95300 95200 75
283 20250314 140600 7342671700 95300 95200 95300 95200 121
284 20250314 140500 7331145100 95300 95100 95300 95100 1357
285 20250314 140400 7201956700 95200 95200 95200 95100 45
286 20250314 140300 7197674800 95100 95100 95200 95100 239
287 20250314 140200 7174937300 95200 95100 95200 95100 88
288 20250314 140100 7166566000 95100 95200 95200 95100 75
289 20250314 140000 7159430500 95200 95200 95200 95100 62
290 20250314 135900 7153531100 95200 95200 95200 95100 147
291 20250314 135800 7139541200 95200 95100 95200 95100 105
292 20250314 135700 7129551800 95100 95200 95200 95100 83
293 20250314 135600 7121651700 95100 95200 95200 95100 93
294 20250314 135500 7112803600 95100 95100 95200 95100 57
295 20250314 135400 7107378300 95200 95200 95200 95100 97
296 20250314 135300 7098147600 95200 95200 95200 95100 142
297 20250314 135200 7084632400 95200 95200 95200 95100 72
298 20250314 135100 7077780400 95200 95200 95200 95100 151
299 20250314 135000 7063415400 95100 95100 95200 95100 361
300 20250314 134900 7029054400 95100 95200 95200 95100 142
301 20250314 134800 7015536400 95200 95100 95200 95100 115
302 20250314 134700 7004596400 95200 95200 95200 95100 80
303 20250314 134600 6996981100 95200 95150 95200 95100 112
304 20250314 134500 6986321800 95100 95200 95200 95100 165
305 20250314 134400 6970620000 95200 95100 95200 95100 137
306 20250314 134300 6957580200 95100 95200 95200 95100 104
307 20250314 134200 6947682800 95200 95200 95200 95100 131
308 20250314 134100 6935215800 95100 95100 95200 95100 93
309 20250314 134000 6926366700 95200 95100 95200 95100 116
310 20250314 133900 6915328000 95100 95100 95200 95100 108
311 20250314 133800 6905055000 95100 95200 95200 95100 85
312 20250314 133700 6896967900 95100 95100 95200 95100 117
313 20250314 133600 6885835400 95100 95100 95200 95100 369
314 20250314 133500 6850720300 95200 95200 95200 95100 85
315 20250314 133400 6842634400 95200 95200 95200 95100 65
316 20250314 133300 6836451000 95200 95100 95200 95100 382
317 20250314 133200 6800121100 95100 95500 95500 95100 6819
318 20250314 133100 6150262900 95500 95500 95500 95400 74
319 20250314 133000 6143199300 95500 95500 95500 95400 60
320 20250314 132900 6137472100 95500 95500 95500 95400 51
321 20250314 132800 6132603700 95400 95500 95500 95400 120
322 20250314 132700 6121151100 95400 95400 95500 95400 70
323 20250314 132600 6114470800 95400 95400 95500 95400 60
324 20250314 132500 6108743700 95500 95500 95500 95400 84
325 20250314 132400 6100725900 95500 95500 95500 95400 40
326 20250314 132300 6096907800 95500 95500 95500 95400 39
327 20250314 132200 6093183550 95400 95400 95500 95400 135
328 20250314 132100 6080298150 95500 95500 95500 95400 37
329 20250314 132000 6076764950 95500 95400 95500 95400 118
330 20250314 131900 6065503950 95500 95500 95500 95400 209
331 20250314 131800 6045550750 95500 95500 95500 95400 44
332 20250314 131700 6041350200 95400 95400 95500 95400 103
333 20250314 131600 6031520500 95400 95500 95500 95400 56
334 20250314 131500 6026174600 95500 95400 95500 95400 58
335 20250314 131400 6020638300 95500 95500 95500 95400 83
336 20250314 131300 6012715200 95500 95500 95500 95500 44
337 20250314 131200 6008513200 95500 95500 95500 95400 117
338 20250314 131100 5997342900 95500 95500 95500 95400 105
339 20250314 131000 5987319600 95500 95400 95500 95400 56
340 20250314 130900 5981974900 95400 95500 95500 95400 90
341 20250314 130800 5973383700 95500 95500 95500 95400 263
342 20250314 130700 5948276900 95500 95500 95500 95400 63
343 20250314 130600 5942264400 95500 95400 95500 95400 65
344 20250314 130500 5936059100 95400 95500 95500 95400 43
345 20250314 130400 5931954100 95500 95500 95500 95400 150
346 20250314 130300 5917630900 95500 95500 95500 95400 120
347 20250314 130200 5906174000 95400 95500 95500 95400 29
348 20250314 130100 5903406700 95400 95500 95500 95400 146
349 20250314 130000 5889467700 95500 95400 95500 95400 37
350 20250314 125900 5885936400 95500 95500 95500 95400 54
351 20250314 125800 5880782100 95500 95500 95500 95400 49
352 20250314 125700 5876104100 95500 95400 95500 95400 96
353 20250314 125600 5866941000 95500 95500 95500 95500 28
354 20250314 125500 5864267000 95500 95400 95500 95400 36
355 20250314 125400 5860830100 95500 95500 95500 95400 53
356 20250314 125300 5855772400 95500 95500 95600 95400 237
357 20250314 125200 5833139700 95500 95400 95500 95400 175
358 20250314 125100 5816429400 95500 95500 95500 95400 176
359 20250314 125000 5799625600 95400 95400 95500 95400 14
360 20250314 124900 5798289000 95500 95400 95500 95400 69
361 20250314 124800 5791704300 95500 95500 95500 95500 9
362 20250314 124700 5790844800 95500 95400 95500 95400 48
363 20250314 124600 5786263800 95500 95600 95600 95500 194
364 20250314 124500 5767735300 95600 95600 95600 95600 7
365 20250314 124400 5767066100 95500 95600 95600 95500 78
366 20250314 124300 5759615500 95600 95600 95600 95500 33
367 20250314 124200 5756462700 95600 95500 95600 95500 928
368 20250314 124100 5667831700 95400 95400 95500 95400 97
369 20250314 124000 5658571700 95500 95500 95500 95400 56
370 20250314 123900 5653227000 95500 95400 95500 95400 45
371 20250314 123800 5648931900 95500 95500 95500 95400 46
372 20250314 123700 5644539800 95400 95500 95500 95400 129
373 20250314 123600 5632231500 95400 95400 95500 95400 37
374 20250314 123500 5628700700 95500 95500 95500 95500 27
375 20250314 123400 5626122200 95400 95500 95500 95400 73
376 20250314 123300 5619155700 95500 95500 95500 95500 20
377 20250314 123200 5617245700 95500 95400 95500 95400 56
378 20250314 123100 5611901800 95500 95500 95500 95400 38
379 20250314 123000 5608274600 95500 95500 95500 95400 24
380 20250314 122900 5605982700 95500 95600 95600 95500 269
381 20250314 122800 5580291300 95600 95600 95600 95500 171
382 20250314 122700 5563958500 95500 95600 95600 95500 64
383 20250314 122600 5557844000 95600 95600 95600 95500 81
384 20250314 122500 5550107500 95500 95600 95600 95500 28
385 20250314 122400 5547431800 95500 95600 95600 95500 151
386 20250314 122300 5532998700 95500 95600 95600 95500 46
387 20250314 122200 5528604500 95600 95500 95600 95500 97
388 20250314 122100 5519333800 95600 95600 95600 95500 45
389 20250314 122000 5515035600 95600 95550 95600 95500 70
390 20250314 121900 5508347750 95550 95550 95550 95500 47
391 20250314 121800 5503858450 95500 95550 95550 95500 115
392 20250314 121700 5492875100 95500 95500 95550 95500 78
393 20250314 121600 5485424800 95550 95550 95550 95500 40
394 20250314 121500 5481604050 95550 95550 95550 95500 49
395 20250314 121400 5476923600 95500 95550 95550 95500 6
396 20250314 121300 5476350400 95600 95500 95600 95500 120
397 20250314 121200 5464881700 95600 95500 95600 95500 51
398 20250314 121100 5460008300 95600 95600 95600 95500 51
399 20250314 121000 5455135500 95600 95600 95600 95500 31
400 20250314 120900 5452172000 95600 95500 95600 95500 44
401 20250314 120800 5447968300 95500 95600 95600 95500 48
402 20250314 120700 5443382200 95600 95550 95600 95550 28
403 20250314 120600 5440705450 95500 95600 95600 95500 79
404 20250314 120500 5433158050 95600 95500 95600 95500 552
405 20250314 120400 5380439750 95400 95500 95500 95400 58
406 20250314 120300 5374901850 95500 95400 95500 95400 81
407 20250314 120200 5367171450 95400 95400 95500 95400 17
408 20250314 120100 5365548950 95500 95400 95500 95400 215
409 20250314 120000 5345020450 95500 95500 95500 95400 89
410 20250314 115900 5336525350 95500 95500 95500 95400 21
411 20250314 115800 5334521250 95500 95400 95500 95400 85
412 20250314 115700 5326409850 95500 95500 95500 95500 40
413 20250314 115600 5322589850 95500 95500 95500 95400 36
414 20250314 115500 5319153350 95400 95500 95500 95400 81
415 20250314 115400 5311422050 95500 95500 95500 95400 52
416 20250314 115300 5306458750 95500 95500 95500 95400 41
417 20250314 115200 5302545050 95500 95400 95500 95400 48
418 20250314 115100 5297963850 95500 95500 95500 95400 23
419 20250314 115000 5295767550 95400 95500 95500 95400 34
420 20250314 114900 5292522450 95400 95500 95500 95400 156
421 20250314 114800 5277627550 95400 95400 95500 95400 41
422 20250314 114700 5273713950 95400 95500 95500 95400 39
423 20250314 114600 5269990350 95400 95500 95500 95400 36
424 20250314 114500 5266554550 95500 95500 95500 95400 114
425 20250314 114400 5255670350 95500 95500 95500 95400 53
426 20250314 114300 5250611450 95400 95600 95600 95400 58
427 20250314 114200 5245073350 95500 95600 95600 95500 31
428 20250314 114100 5242111750 95500 95500 95600 95400 56
429 20250314 114000 5236764350 95500 95600 95600 95500 33
430 20250314 113900 5233612150 95600 95600 95600 95500 38
431 20250314 113800 5229981150 95600 95500 95600 95400 108
432 20250314 113700 5219667350 95500 95500 95500 95400 37
433 20250314 113600 5216134750 95500 95500 95500 95400 36
434 20250314 113500 5212696950 95500 95500 95500 95400 336
435 20250314 113400 5180623150 95500 95600 95600 95500 204
436 20250314 113300 5161139800 95600 95400 95600 95400 706
437 20250314 113200 5093713200 95500 95500 95500 95400 58
438 20250314 113100 5088178200 95500 95500 95500 95400 25
439 20250314 113000 5085791100 95400 95400 95500 95400 95
440 20250314 112900 5076723500 95400 95400 95500 95400 57
441 20250314 112800 5071283600 95500 95500 95500 95400 60
442 20250314 112700 5065555800 95500 95400 95500 95400 59
443 20250314 112600 5059926500 95500 95400 95500 95400 59
444 20250314 112500 5054294500 95500 95500 95500 95400 86
445 20250314 112400 5046084800 95400 95500 95500 95400 88
446 20250314 112300 5037687400 95400 95500 95500 95400 33
447 20250314 112200 5034536300 95500 95500 95500 95400 100
448 20250314 112100 5024993000 95500 95500 95500 95400 199
449 20250314 112000 5005990700 95500 95400 95500 95400 111
450 20250314 111900 4995393700 95500 95400 95500 95400 46
451 20250314 111800 4991001000 95400 95400 95500 95400 153
452 20250314 111700 4976393600 95500 95500 95500 95400 62
453 20250314 111600 4970476600 95500 95500 95500 95400 72
454 20250314 111500 4963603700 95400 95400 95500 95400 114
455 20250314 111400 4952727600 95500 95500 95500 95400 58
456 20250314 111300 4947189600 95400 95400 95500 95400 33
457 20250314 111200 4944040500 95500 95400 95500 95400 60
458 20250314 111100 4938313300 95400 95500 95500 95400 36
459 20250314 111000 4934877100 95500 95500 95500 95400 49
460 20250314 110900 4930200000 95500 95400 95500 95400 206
461 20250314 110800 4910530300 95500 95500 95500 95400 25
462 20250314 110700 4908143300 95400 95500 95500 95400 64
463 20250314 110600 4902036300 95500 95500 95600 95400 634
464 20250314 110500 4841484100 95500 95500 95500 95300 203
465 20250314 110400 4822117300 95300 95500 95500 95300 140
466 20250314 110300 4808762400 95500 95400 95500 95400 22
467 20250314 110200 4806663000 95500 95300 95500 95300 682
468 20250314 110100 4741604100 95400 95300 95400 95300 95
469 20250314 110000 4732547800 95300 95400 95400 95300 69
470 20250314 105900 4725970600 95300 95300 95400 95300 85
471 20250314 105800 4717868000 95300 95400 95400 95300 65
472 20250314 105700 4711672300 95300 95400 95400 95300 72
473 20250314 105600 4704809000 95300 95400 95400 95300 74
474 20250314 105500 4697753200 95400 95300 95400 95300 55
475 20250314 105400 4692509500 95300 95350 95400 95300 77
476 20250314 105300 4685170300 95350 95400 95400 95300 65
477 20250314 105200 4678973300 95300 95300 95400 95300 75
478 20250314 105100 4671825300 95300 95300 95400 95300 28
479 20250314 105000 4669156000 95300 95400 95400 95300 38
480 20250314 104900 4665533900 95400 95400 95400 95300 46
481 20250314 104800 4661147700 95300 95400 95400 95300 149
482 20250314 104700 4646935100 95300 95500 95500 95300 213
483 20250314 104600 4626614000 95400 95400 95500 95400 218
484 20250314 104500 4605814800 95300 95400 95400 95300 107
485 20250314 104400 4595608000 95400 95400 95400 95300 92
486 20250314 104300 4586836700 95400 95100 95400 95000 385
487 20250314 104200 4550186100 95100 94900 95100 94900 39
488 20250314 104100 4546480400 95000 94950 95000 94900 176
489 20250314 104000 4529763150 95000 95000 95000 94900 134
490 20250314 103900 4517034450 94900 94900 95000 94900 497
491 20250314 103800 4469827750 95000 94900 95000 94900 144
492 20250314 103700 4456149750 94900 95000 95000 94900 53
493 20250314 103600 4451117850 94900 94900 95050 94900 278
494 20250314 103500 4424714300 94900 94900 95000 94800 515
495 20250314 103400 4375842500 95000 94950 95000 94800 2170
496 20250314 103300 4169938550 94950 95000 95000 94900 152
497 20250314 103200 4155510700 95100 95000 95100 94900 424
498 20250314 103100 4115234200 94900 95100 95200 94900 6298
499 20250314 103000 3516829200 95200 95400 95500 95100 3017
500 20250314 102900 3229270100 95500 95400 95500 95400 42
501 20250314 102800 3225262600 95500 95500 95500 95400 1381
502 20250314 102700 3093404200 95500 95500 95600 95500 79
503 20250314 102600 3085857400 95600 95500 95600 95500 96
504 20250314 102500 3076682400 95600 95500 95600 95500 99
505 20250314 102400 3067225100 95500 95500 95600 95500 145
506 20250314 102300 3053366500 95600 95600 95700 95600 207
507 20250314 102200 3033574900 95700 95700 95700 95600 58
508 20250314 102100 3028029000 95600 95600 95700 95600 64
509 20250314 102000 3021909500 95600 95700 95700 95600 2
510 20250314 101900 3021718200 95700 95700 95700 95600 27
511 20250314 101800 3019136500 95800 95700 95800 95600 53
512 20250314 101700 3014067900 95700 95700 95800 95600 111
513 20250314 101600 3003449800 95800 95600 95800 95600 287
514 20250314 101500 2976001200 95600 95500 95600 95500 88
515 20250314 101400 2967589000 95500 95600 95700 95500 139
516 20250314 101300 2954300100 95700 95700 95700 95500 924
517 20250314 101200 2865951200 95700 95700 95700 95700 35
518 20250314 101100 2862601700 95800 95800 95800 95700 176
519 20250314 101000 2845747000 95800 95900 95900 95800 110
520 20250314 100900 2835208900 95800 95900 95900 95800 12
521 20250314 100800 2834059100 95700 95800 95900 95700 340
522 20250314 100700 2801474100 95800 95800 95900 95800 36
523 20250314 100600 2798025100 95800 95800 95900 95800 34
524 20250314 100500 2794766700 95800 95800 95900 95800 45
525 20250314 100400 2790455200 95800 95800 95900 95800 94
526 20250314 100300 2781444000 95800 95900 96000 95800 40
527 20250314 100200 2777608500 95800 95900 96000 95800 52
528 20250314 100100 2772622900 95900 95600 95900 95600 239
529 20250314 100000 2749743400 95600 95800 95800 95600 69
530 20250314 095900 2743142200 95600 95700 95800 95600 35
531 20250314 095800 2739794000 95600 95800 95800 95600 225
532 20250314 095700 2718260400 95700 95800 95800 95700 35
533 20250314 095600 2714907700 95700 95700 95800 95600 196
534 20250314 095500 2696157600 95600 95600 95700 95600 48
535 20250314 095400 2691568700 95600 95600 95700 95600 16
536 20250314 095300 2690038700 95600 95500 95600 95500 134
537 20250314 095200 2677232100 95600 95500 95600 95500 82
538 20250314 095100 2669400200 95500 95500 95500 95400 112
539 20250314 095000 2658706500 95500 95500 95500 95400 302
540 20250314 094900 2629884000 95500 95400 95500 95400 594
541 20250314 094800 2573180500 95400 95500 95500 95400 113
542 20250314 094700 2562390900 95500 95400 95500 95400 55
543 20250314 094600 2557140800 95400 95600 95600 95400 3956
544 20250314 094500 2179319700 95600 95700 95700 95600 687
545 20250314 094400 2113612550 95650 95700 95800 95600 85
546 20250314 094300 2105479700 95700 95800 95800 95700 29
547 20250314 094200 2102702300 95800 95800 95800 95600 36
548 20250314 094100 2099254100 95600 95800 95800 95600 12
549 20250314 094000 2098105100 95600 95600 95800 95600 101
550 20250314 093900 2088444000 95600 95600 95700 95600 70
551 20250314 093800 2081747300 95600 95800 95900 95600 98
552 20250314 093700 2072368700 95700 95700 95700 95700 8
553 20250314 093600 2071603100 95700 96000 96000 95700 445
554 20250314 093500 2028935300 95900 96000 96000 95900 65
555 20250314 093400 2022696300 96000 96000 96000 96000 5
556 20250314 093300 2022216300 95900 96000 96000 95900 164
557 20250314 093200 2006473900 96000 95600 96000 95600 624
558 20250314 093100 1946655600 95700 95600 95800 95600 49
559 20250314 093000 1941968800 95600 95900 95900 95600 128
560 20250314 092900 1929720700 95700 95600 96100 95600 528
561 20250314 092800 1879078100 95600 96300 96300 95600 4486
562 20250314 092700 1448193200 96400 96300 96500 96300 1064
563 20250314 092600 1345591300 96300 96100 96400 96100 275
564 20250314 092500 1319110700 96100 96250 96300 96100 109
565 20250314 092400 1308622750 96100 96200 96300 96100 317
566 20250314 092300 1278128150 96200 96200 96200 96100 206
567 20250314 092200 1258319450 96100 96300 96300 96100 454
568 20250314 092100 1214643650 96200 96000 96200 96000 465
569 20250314 092000 1169943550 96000 96200 96200 95900 86
570 20250314 091900 1161687650 96000 95900 96100 95900 341
571 20250314 091800 1128937750 95900 95900 95900 95800 255
572 20250314 091700 1104485250 95900 95800 95900 95800 66
573 20250314 091600 1098159150 95800 95900 95900 95800 189
574 20250314 091500 1080037850 95900 95700 96100 95700 324
575 20250314 091400 1048941150 95700 95600 95800 95600 336
576 20250314 091300 1016786150 95600 95500 95600 95500 256
577 20250314 091200 992315750 95500 95500 95600 95500 63
578 20250314 091100 986298950 95500 95600 95600 95500 123
579 20250314 091000 974544250 95600 95600 95600 95400 505
580 20250314 090900 926335850 95400 95400 95600 95400 316
581 20250314 090800 896160650 95500 95700 95800 95400 436
582 20250314 090700 854438850 95700 95500 95800 95400 481
583 20250314 090600 808478350 95500 95300 95500 95200 300
584 20250314 090500 779886650 95300 95100 95700 95100 725
585 20250314 090400 710872550 95000 95000 95200 95000 263
586 20250314 090300 685855750 95000 94900 95100 94800 897
587 20250314 090200 600680800 94900 95100 95200 94900 1152
588 20250314 090100 491265600 95100 95600 96100 95000 2883
589 20250314 090000 216587600 95600 96600 96700 95600 2250

1
005830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,26390,70800000,2565108000,6881760000000,0.04
20250311,26390,70800000,2470104000,6626880000000,0.04
20250310,26398,70800000,2470852800,6626880000000,0.04
20250307,26402,70800000,2415783000,6478200000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 26390 70800000 2565108000 6881760000000 0.04
3 20250311 26390 70800000 2470104000 6626880000000 0.04
4 20250310 26398 70800000 2470852800 6626880000000 0.04
5 20250307 26402 70800000 2415783000 6478200000000 0.04