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

597
009970/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185500,1182230950,93600,93600,93600,93600,392
20250314,185400,1182230950,93600,93600,93600,93600,0
20250314,185300,1182230950,93600,93600,93600,93600,0
20250314,185200,1182230950,93600,93600,93600,93600,0
20250314,185100,1182230950,93600,93600,93600,93600,0
20250314,185000,1182230950,93600,93600,93600,93600,0
20250314,184900,1182230950,93600,93600,93600,93600,0
20250314,184800,1182230950,93600,93600,93600,93600,0
20250314,184700,1182230950,93600,93600,93600,93600,0
20250314,184600,1182230950,93600,93600,93600,93600,0
20250314,184500,1182230950,93600,93600,93600,93600,0
20250314,184400,1182230950,93600,93600,93600,93600,0
20250314,184300,1182230950,93600,93600,93600,93600,0
20250314,184200,1182230950,93600,93600,93600,93600,0
20250314,184100,1182230950,93600,93600,93600,93600,0
20250314,184000,1182230950,93600,93600,93600,93600,0
20250314,183900,1182230950,93600,93600,93600,93600,0
20250314,183800,1182230950,93600,93600,93600,93600,0
20250314,183700,1182230950,93600,93600,93600,93600,0
20250314,183600,1182230950,93600,93600,93600,93600,0
20250314,183500,1182230950,93600,93600,93600,93600,0
20250314,183400,1182230950,93600,93600,93600,93600,0
20250314,183300,1182230950,93600,93600,93600,93600,0
20250314,183200,1182230950,93600,93600,93600,93600,0
20250314,183100,1182230950,93600,93600,93600,93600,0
20250314,183000,1182230950,93600,93600,93600,93600,0
20250314,182900,1182230950,93600,93600,93600,93600,0
20250314,182800,1182230950,93600,93600,93600,93600,0
20250314,182700,1182230950,93600,93600,93600,93600,0
20250314,182600,1182230950,93600,93600,93600,93600,0
20250314,182500,1182230950,93600,93600,93600,93600,392
20250314,182400,1182230950,93600,93600,93600,93600,0
20250314,182300,1182230950,93600,93600,93600,93600,0
20250314,182200,1182230950,93600,93600,93600,93600,0
20250314,182100,1182230950,93600,93600,93600,93600,0
20250314,182000,1182230950,93600,93600,93600,93600,0
20250314,181900,1182230950,93600,93600,93600,93600,0
20250314,181800,1182230950,93600,93600,93600,93600,0
20250314,181700,1182230950,93600,93600,93600,93600,0
20250314,181600,1182230950,93600,93600,93600,93600,0
20250314,181500,1182230950,93600,93600,93600,93600,0
20250314,181400,1182230950,93600,93600,93600,93600,0
20250314,181300,1182230950,93600,93600,93600,93600,0
20250314,181200,1182230950,93600,93600,93600,93600,0
20250314,181100,1182230950,93600,93600,93600,93600,0
20250314,181000,1182230950,93600,93600,93600,93600,0
20250314,180900,1182230950,93600,93600,93600,93600,0
20250314,180800,1182230950,93600,93600,93600,93600,0
20250314,180700,1182230950,93600,93600,93600,93600,0
20250314,180600,1182230950,93600,93600,93600,93600,0
20250314,180500,1182230950,93600,93600,93600,93600,0
20250314,180400,1182230950,93600,93600,93600,93600,0
20250314,180300,1182230950,93600,93600,93600,93600,0
20250314,180200,1182230950,93600,93600,93600,93600,0
20250314,180100,1182230950,93600,93600,93600,93600,0
20250314,180000,1182230950,93600,93600,93600,93600,0
20250314,175900,1182230950,93600,93600,93600,93600,0
20250314,175800,1182230950,93600,93600,93600,93600,0
20250314,175700,1182230950,93600,93600,93600,93600,0
20250314,175600,1182230950,93600,93600,93600,93600,0
20250314,175500,1182230950,93600,93600,93600,93600,392
20250314,175400,1182230950,93600,93600,93600,93600,0
20250314,175300,1182230950,93600,93600,93600,93600,0
20250314,175200,1182230950,93600,93600,93600,93600,0
20250314,175100,1182230950,93600,93600,93600,93600,0
20250314,175000,1182230950,93600,93600,93600,93600,0
20250314,174900,1182230950,93600,93600,93600,93600,0
20250314,174800,1182230950,93600,93600,93600,93600,0
20250314,174700,1182230950,93600,93600,93600,93600,0
20250314,174600,1182230950,93600,93600,93600,93600,0
20250314,174500,1182230950,93600,93600,93600,93600,0
20250314,174400,1182230950,93600,93600,93600,93600,0
20250314,174300,1182230950,93600,93600,93600,93600,0
20250314,174200,1182230950,93600,93600,93600,93600,0
20250314,174100,1182230950,93600,93600,93600,93600,0
20250314,174000,1182230950,93600,93600,93600,93600,0
20250314,173900,1182230950,93600,93600,93600,93600,0
20250314,173800,1182230950,93600,93600,93600,93600,0
20250314,173700,1182230950,93600,93600,93600,93600,0
20250314,173600,1182230950,93600,93600,93600,93600,0
20250314,173500,1182230950,93600,93600,93600,93600,0
20250314,173400,1182230950,93600,93600,93600,93600,0
20250314,173300,1182230950,93600,93600,93600,93600,0
20250314,173200,1182230950,93600,93600,93600,93600,0
20250314,173100,1182230950,93600,93600,93600,93600,0
20250314,173000,1182230950,93600,93600,93600,93600,0
20250314,172900,1182230950,93600,93600,93600,93600,0
20250314,172800,1182230950,93600,93600,93600,93600,0
20250314,172700,1182230950,93600,93600,93600,93600,0
20250314,172600,1182230950,93600,93600,93600,93600,0
20250314,172500,1182230950,93600,93600,93600,93600,392
20250314,172400,1182230950,93600,93600,93600,93600,0
20250314,172300,1182230950,93600,93600,93600,93600,0
20250314,172200,1182230950,93600,93600,93600,93600,0
20250314,172100,1182230950,93600,93600,93600,93600,0
20250314,172000,1182230950,93600,93600,93600,93600,0
20250314,171900,1182230950,93600,93600,93600,93600,0
20250314,171800,1182230950,93600,93600,93600,93600,0
20250314,171700,1182230950,93600,93600,93600,93600,0
20250314,171600,1182230950,93600,93600,93600,93600,0
20250314,171500,1182230950,93600,93600,93600,93600,0
20250314,171400,1182230950,93600,93600,93600,93600,0
20250314,171300,1182230950,93600,93600,93600,93600,0
20250314,171200,1182230950,93600,93600,93600,93600,0
20250314,171100,1182230950,93600,93600,93600,93600,0
20250314,171000,1182230950,93600,93600,93600,93600,0
20250314,170900,1182230950,93600,93600,93600,93600,0
20250314,170800,1182230950,93600,93600,93600,93600,0
20250314,170700,1182230950,93600,93600,93600,93600,0
20250314,170600,1182230950,93600,93600,93600,93600,0
20250314,170500,1182230950,93600,93600,93600,93600,0
20250314,170400,1182230950,93600,93600,93600,93600,0
20250314,170300,1182230950,93600,93600,93600,93600,0
20250314,170200,1182230950,93600,93600,93600,93600,0
20250314,170100,1182230950,93600,93600,93600,93600,0
20250314,170000,1182230950,93600,93600,93600,93600,0
20250314,165900,1182230950,93600,93600,93600,93600,0
20250314,165800,1182230950,93600,93600,93600,93600,0
20250314,165700,1182230950,93600,93600,93600,93600,0
20250314,165600,1182230950,93600,93600,93600,93600,0
20250314,165500,1182230950,93600,93600,93600,93600,392
20250314,165400,1182230950,93600,93600,93600,93600,0
20250314,165300,1182230950,93600,93600,93600,93600,0
20250314,165200,1182230950,93600,93600,93600,93600,0
20250314,165100,1182230950,93600,93600,93600,93600,0
20250314,165000,1182230950,93600,93600,93600,93600,0
20250314,164900,1182230950,93600,93600,93600,93600,0
20250314,164800,1182230950,93600,93600,93600,93600,0
20250314,164700,1182230950,93600,93600,93600,93600,0
20250314,164600,1182230950,93600,93600,93600,93600,0
20250314,164500,1182230950,93600,93600,93600,93600,0
20250314,164400,1182230950,93600,93600,93600,93600,0
20250314,164300,1182230950,93600,93600,93600,93600,0
20250314,164200,1182230950,93600,93600,93600,93600,0
20250314,164100,1182230950,93600,93600,93600,93600,0
20250314,164000,1182230950,93600,93600,93600,93600,0
20250314,163900,1182230950,93600,93600,93600,93600,0
20250314,163800,1182230950,93600,93600,93600,93600,0
20250314,163700,1182230950,93600,93600,93600,93600,0
20250314,163600,1182230950,93600,93600,93600,93600,0
20250314,163500,1182230950,93600,93600,93600,93600,0
20250314,163400,1182230950,93600,93600,93600,93600,0
20250314,163300,1182230950,93600,93600,93600,93600,0
20250314,163200,1182230950,93600,93600,93600,93600,0
20250314,163100,1182230950,93600,93600,93600,93600,0
20250314,163000,1182230950,93600,93600,93600,93600,0
20250314,162900,1182230950,93600,93600,93600,93600,0
20250314,162800,1182230950,93600,93600,93600,93600,0
20250314,162700,1182230950,93600,93600,93600,93600,0
20250314,162600,1182230950,93600,93600,93600,93600,0
20250314,162500,1182230950,93600,93600,93600,93600,392
20250314,162400,1182230950,93600,93600,93600,93600,0
20250314,162300,1182230950,93600,93600,93600,93600,0
20250314,162200,1182230950,93600,93600,93600,93600,0
20250314,162100,1182230950,93600,93600,93600,93600,0
20250314,162000,1182230950,93600,93600,93600,93600,0
20250314,161900,1182230950,93600,93600,93600,93600,0
20250314,161800,1182230950,93600,93600,93600,93600,0
20250314,161700,1182230950,93600,93600,93600,93600,0
20250314,161600,1182230950,93600,93600,93600,93600,0
20250314,161500,1182230950,93600,93600,93600,93600,0
20250314,161400,1182230950,93600,93600,93600,93600,0
20250314,161300,1182230950,93600,93600,93600,93600,0
20250314,161200,1182230950,93600,93600,93600,93600,0
20250314,161100,1182230950,93600,93600,93600,93600,0
20250314,161000,1182230950,93600,93600,93600,93600,0
20250314,160900,1182230950,93600,93600,93600,93600,0
20250314,160800,1182230950,93600,93600,93600,93600,0
20250314,160700,1182230950,93600,93600,93600,93600,0
20250314,160600,1182230950,93600,93600,93600,93600,0
20250314,160500,1182230950,93600,93600,93600,93600,0
20250314,160400,1182230950,93600,93600,93600,93600,0
20250314,160300,1182230950,93600,93600,93600,93600,0
20250314,160200,1182230950,93600,93600,93600,93600,0
20250314,160100,1182230950,93600,93600,93600,93600,0
20250314,160000,1182230950,93600,93600,93600,93600,0
20250314,155900,1182230950,93600,93600,93600,93600,0
20250314,155800,1182230950,93600,93600,93600,93600,0
20250314,155700,1182230950,93600,93600,93600,93600,0
20250314,155600,1182230950,93600,93600,93600,93600,0
20250314,155500,1182230950,93600,93600,93600,93600,392
20250314,155400,1182230950,93600,93600,93600,93600,0
20250314,155300,1182230950,93600,93600,93600,93600,0
20250314,155200,1182230950,93600,93600,93600,93600,0
20250314,155100,1182230950,93600,93600,93600,93600,0
20250314,155000,1182230950,93600,93600,93600,93600,0
20250314,154900,1182230950,93600,93600,93600,93600,0
20250314,154800,1182230950,93600,93600,93600,93600,0
20250314,154700,1182230950,93600,93600,93600,93600,0
20250314,154600,1182230950,93600,93600,93600,93600,0
20250314,154500,1182230950,93600,93600,93600,93600,0
20250314,154400,1182230950,93600,93600,93600,93600,0
20250314,154300,1182230950,93600,93600,93600,93600,0
20250314,154200,1182230950,93600,93600,93600,93600,0
20250314,154100,1182230950,93600,93600,93600,93600,0
20250314,154000,1182230950,93600,93600,93600,93600,0
20250314,153900,1182230950,93600,93600,93600,93600,0
20250314,153800,1182230950,93600,93600,93600,93600,0
20250314,153700,1182230950,93600,93600,93600,93600,0
20250314,153600,1182230950,93600,93600,93600,93600,0
20250314,153500,1182230950,93600,93600,93600,93600,0
20250314,153400,1182230950,93600,93600,93600,93600,0
20250314,153300,1182230950,93600,93600,93600,93600,0
20250314,153200,1182230950,93600,93600,93600,93600,0
20250314,153100,1182230950,93600,93600,93600,93600,0
20250314,153000,1182230950,93600,93600,93600,93600,392
20250314,152900,1145539750,93900,93900,93900,93900,0
20250314,152800,1145539750,93900,93900,93900,93900,0
20250314,152700,1145539750,93900,93900,93900,93900,0
20250314,152600,1145539750,93900,93900,93900,93900,0
20250314,152500,1145539750,93900,93900,93900,93900,0
20250314,152400,1145539750,93900,93900,93900,93900,0
20250314,152300,1145539750,93900,93900,93900,93900,0
20250314,152200,1145539750,93900,93900,93900,93900,0
20250314,152100,1145539750,93900,93900,93900,93900,0
20250314,152000,1145539750,93900,93900,93900,93900,0
20250314,151900,1145539750,93900,94000,94100,93900,218
20250314,151800,1125040250,93900,93900,93900,93900,3
20250314,151700,1124758550,94100,94000,94100,93900,67
20250314,151600,1118456950,93800,93800,93900,93800,137
20250314,151500,1105593250,93800,93700,93800,93700,8
20250314,151400,1104843350,93600,93600,93600,93500,19
20250314,151300,1103065150,93600,93600,93600,93600,9
20250314,151200,1102222750,93600,93600,93700,93500,50
20250314,151100,1097541050,93500,93500,93500,93500,0
20250314,151000,1097541050,93500,93600,93600,93500,33
20250314,150900,1094454750,93600,93600,93600,93600,45
20250314,150800,1090242750,93600,93600,93600,93600,0
20250314,150700,1090242750,93600,93600,93600,93600,0
20250314,150600,1090242750,93600,93400,93600,93400,44
20250314,150500,1086125550,93600,93600,93600,93600,0
20250314,150400,1086125550,93600,93600,93600,93600,39
20250314,150300,1082475150,93400,93400,93400,93400,0
20250314,150200,1082475150,93400,93400,93400,93400,8
20250314,150100,1081727950,93600,93600,93600,93600,38
20250314,150000,1078171150,93600,93600,93600,93400,101
20250314,145900,1068724750,93600,93600,93600,93500,7
20250314,145800,1068069850,93600,93600,93600,93600,41
20250314,145700,1064232250,93600,93600,93600,93600,1
20250314,145600,1064138650,93600,93600,93600,93500,43
20250314,145500,1060114050,93700,93700,93700,93700,1
20250314,145400,1060020350,93700,93700,93700,93700,2
20250314,145300,1059832950,93500,93700,93700,93500,42
20250314,145200,1055898150,93700,93700,93700,93700,1
20250314,145100,1055804450,93700,93500,93700,93500,4
20250314,145000,1055430250,93700,93700,93700,93700,40
20250314,144900,1051682250,93800,93600,93800,93600,92
20250314,144800,1043070650,93600,93700,93800,93600,42
20250314,144700,1039135350,93700,93700,93700,93700,2
20250314,144600,1038947950,93600,93700,93700,93600,4
20250314,144500,1038573450,93700,93700,93700,93600,45
20250314,144400,1034357450,93700,93700,93700,93700,1
20250314,144300,1034263750,93600,93700,93700,93600,5
20250314,144200,1033795550,93700,93800,93800,93700,39
20250314,144100,1030141150,93800,93600,93800,93600,4
20250314,144000,1029766550,93800,93800,93800,93800,40
20250314,143900,1026014550,93800,93600,93800,93600,2
20250314,143800,1025827150,93600,93800,93800,93500,13
20250314,143700,1024610250,93800,93700,93800,93700,50
20250314,143600,1019924150,93800,93500,93800,93500,10
20250314,143500,1018987650,93600,93700,93800,93600,54
20250314,143400,1013929050,93600,93600,93600,93600,42
20250314,143300,1009997850,93400,93400,93400,93400,3
20250314,143200,1009717650,93600,93500,93600,93500,53
20250314,143100,1004759750,93500,93400,93500,93400,8
20250314,143000,1004012350,93500,93500,93500,93500,8
20250314,142900,1003264350,93500,93600,93600,93500,82
20250314,142800,995592150,93400,93400,93400,93400,3
20250314,142700,995311950,93600,93500,93600,93400,152
20250314,142600,981096850,93400,93400,93400,93400,3
20250314,142500,980816650,93600,93600,93600,93600,0
20250314,142400,980816650,93600,93600,93600,93600,50
20250314,142300,976136650,93600,93400,93600,93400,8
20250314,142200,975389050,93600,93600,93600,93600,14
20250314,142100,974078650,93400,93400,93700,93400,49
20250314,142000,969493750,93600,93600,93600,93600,0
20250314,141900,969493750,93600,93500,93600,93500,59
20250314,141800,963974750,93400,93400,93400,93400,3
20250314,141700,963694550,93500,93500,93500,93500,3
20250314,141600,963414050,93400,93300,93500,93300,5
20250314,141500,962947250,93400,93400,93400,93300,43
20250314,141400,958931750,93400,93400,93400,93400,2
20250314,141300,958744950,93600,93400,93600,93400,42
20250314,141200,954814350,93400,93400,93400,93400,2
20250314,141100,954627550,93600,93500,93600,93500,38
20250314,141000,951074450,93400,93500,93500,93400,6
20250314,140900,950513950,93300,93300,93300,93300,0
20250314,140800,950513950,93300,93300,93500,93300,48
20250314,140700,946027750,93500,93500,93500,93500,0
20250314,140600,946027750,93500,93300,93500,93300,14
20250314,140500,944719150,93300,93500,93500,93300,41
20250314,140400,940886250,93500,93500,93500,93500,0
20250314,140300,940886250,93500,93500,93500,93300,54
20250314,140200,935837850,93500,93500,93500,93500,0
20250314,140100,935837850,93500,93500,93500,93500,0
20250314,140000,935837850,93500,93500,93500,93300,54
20250314,135900,930789450,93500,93500,93500,93500,0
20250314,135800,930789450,93500,93500,93500,93500,9
20250314,135700,929947950,93500,93300,93500,93300,51
20250314,135600,925181450,93300,93300,93300,93300,0
20250314,135500,925181450,93300,93300,93500,93300,56
20250314,135400,919946250,93500,93500,93500,93500,0
20250314,135300,919946250,93500,93500,93500,93500,21
20250314,135200,917982750,93500,93500,93500,93500,29
20250314,135100,915271250,93300,93300,93300,93300,0
20250314,135000,915271250,93300,93500,93500,93300,23
20250314,134900,913121350,93500,93500,93500,93500,39
20250314,134800,909474850,93300,93300,93300,93300,3
20250314,134700,909194950,93500,93500,93500,93500,50
20250314,134600,904519950,93600,93500,93600,93500,214
20250314,134500,884494050,93300,93500,93500,93300,16
20250314,134400,882998650,93500,93500,93500,93500,39
20250314,134300,879352150,93300,93300,93300,93300,3
20250314,134200,879072250,93500,93500,93500,93500,12
20250314,134100,877950250,93500,93500,93500,93500,39
20250314,134000,874303750,93300,93300,93300,93300,3
20250314,133900,874023850,93500,93500,93500,93500,51
20250314,133800,869255350,93300,93300,93300,93300,3
20250314,133700,868975450,93500,93500,93500,93500,13
20250314,133600,867759950,93500,93500,93500,93500,39
20250314,133500,864113450,93300,93300,93300,93300,3
20250314,133400,863833550,93500,93500,93500,93500,8
20250314,133300,863085550,93500,93300,93500,93300,41
20250314,133200,859255250,93300,93300,93300,93300,0
20250314,133100,859255250,93300,93200,93300,93200,19
20250314,133000,857483750,93200,93200,93200,93200,3
20250314,132900,857204150,93400,93400,93400,93400,29
20250314,132800,854495550,93400,93400,93400,93400,45
20250314,132700,850292550,93200,93400,93400,93200,5
20250314,132600,849826350,93400,93400,93400,93400,1
20250314,132500,849732950,93400,93300,93400,93200,71
20250314,132400,843103050,93300,93300,93300,93300,0
20250314,132300,843103050,93300,93300,93500,93300,49
20250314,132200,838523550,93300,93300,93300,93300,5
20250314,132100,838057050,93500,93500,93500,93500,0
20250314,132000,838057050,93500,93400,93500,93300,68
20250314,131900,831702350,93600,93600,93600,93600,0
20250314,131800,831702350,93600,93600,93600,93600,39
20250314,131700,828051950,93400,93400,93400,93400,2
20250314,131600,827865150,93600,93600,93600,93600,0
20250314,131500,827865150,93600,93400,93600,93400,41
20250314,131400,824028150,93500,93500,93500,93500,0
20250314,131300,824028150,93500,93500,93500,93500,0
20250314,131200,824028150,93500,93500,93500,93500,104
20250314,131100,814304150,93400,93400,93400,93400,0
20250314,131000,814304150,93400,93400,93400,93400,9
20250314,130900,813463550,93200,93400,93400,93200,8
20250314,130800,812717350,93400,93400,93400,93400,3
20250314,130700,812437150,93400,93300,93400,93200,55
20250314,130600,807303650,93200,93200,93200,93200,8
20250314,130500,806558050,93100,93300,93300,93100,14
20250314,130400,805252450,93300,93200,93300,93200,49
20250314,130300,800681750,93100,93100,93100,93100,0
20250314,130200,800681750,93100,93100,93300,93100,169
20250314,130100,784933450,93300,93300,93300,93300,0
20250314,130000,784933450,93300,93500,93500,93300,71
20250314,125900,778308750,93500,93500,93500,93500,51
20250314,125800,773540250,93500,93500,93500,93300,9
20250314,125700,772699950,93300,93500,93500,93300,15
20250314,125600,771298050,93500,93600,93600,93500,42
20250314,125500,767370850,93500,93300,93500,93300,4
20250314,125400,766997450,93500,93500,93500,93500,68
20250314,125300,760639450,93500,93500,93500,93500,56
20250314,125200,755403450,93300,93300,93300,93300,3
20250314,125100,755123550,93500,93500,93500,93500,50
20250314,125000,750448550,93500,93300,93500,93300,8
20250314,124900,749701750,93100,93100,93100,93100,0
20250314,124800,749701750,93100,93100,93100,93100,0
20250314,124700,749701750,93100,93300,93500,93100,39
20250314,124600,746063050,93500,93500,93500,93500,51
20250314,124500,741294550,93500,93300,93500,93300,10
20250314,124400,740360950,93300,93300,93300,93300,3
20250314,124300,740081050,93500,93500,93500,93300,53
20250314,124200,735125950,93500,93300,93500,93300,4
20250314,124100,734752550,93500,93500,93500,93500,16
20250314,124000,733256550,93500,93400,93500,93400,36
20250314,123900,729892850,93300,93300,93300,93300,2
20250314,123800,729706250,93500,93500,93500,93500,52
20250314,123700,724844250,93600,93300,93600,93300,4
20250314,123600,724470750,93600,93600,93600,93600,123
20250314,123500,712957950,93500,93500,93500,93500,60
20250314,123400,707347950,93300,93300,93300,93300,4
20250314,123300,706974750,93500,93500,93500,93500,12
20250314,123200,705852750,93500,93300,93500,93300,42
20250314,123100,701928550,93400,93400,93400,93400,63
20250314,123000,696044350,93300,93400,93400,93300,46
20250314,122900,691748650,93300,93300,93300,93300,8
20250314,122800,691002250,93300,93300,93300,93300,2
20250314,122700,690815650,93300,93300,93500,93300,45
20250314,122600,686609350,93400,93400,93400,93400,3
20250314,122500,686329150,93400,93400,93400,93400,4
20250314,122400,685955550,93600,93400,93600,93400,48
20250314,122300,681464750,93400,93400,93400,93400,0
20250314,122200,681464750,93400,93400,93600,93400,48
20250314,122100,676973750,93400,93400,93400,93400,47
20250314,122000,672583950,93400,93700,93700,93400,490
20250314,121900,626727050,93600,93700,93700,93600,47
20250314,121800,622324050,93700,93700,93700,93700,2
20250314,121700,622136650,93600,93600,93600,93600,3
20250314,121600,621855850,93600,93800,93800,93600,43
20250314,121500,617823250,93600,93600,93600,93600,0
20250314,121400,617823250,93600,93800,93800,93600,41
20250314,121300,613978050,93600,93600,93600,93600,0
20250314,121200,613978050,93600,93600,93600,93600,3
20250314,121100,613697250,93800,93700,93900,93700,44
20250314,121000,609570350,93700,93700,93700,93700,5
20250314,120900,609101850,93800,93600,93800,93600,30
20250314,120800,606288450,93800,93700,93800,93700,39
20250314,120700,602633750,93600,93600,93600,93600,0
20250314,120600,602633750,93600,93800,93800,93600,82
20250314,120500,594943750,93800,93800,93800,93800,0
20250314,120400,594943750,93800,93800,93800,93800,3
20250314,120300,594662350,93800,93800,93800,93800,0
20250314,120200,594662350,93800,93800,93800,93800,0
20250314,120100,594662350,93800,93800,93800,93800,8
20250314,120000,593911950,93800,93800,93800,93800,30
20250314,115900,591097950,93800,93800,93800,93800,9
20250314,115800,590253750,93800,93800,93800,93800,30
20250314,115700,587439750,93600,93600,93600,93600,0
20250314,115600,587439750,93600,93600,93600,93600,3
20250314,115500,587158950,93800,93700,93800,93700,38
20250314,115400,583597050,93700,93700,93700,93700,32
20250314,115300,580598650,93800,93800,93800,93800,39
20250314,115200,576940450,93600,93600,93600,93600,0
20250314,115100,576940450,93600,93800,93900,93600,10
20250314,115000,576002850,93700,93600,93700,93500,426
20250314,114900,536134350,93500,93300,93500,93300,10
20250314,114800,535199950,93500,93500,93500,93500,0
20250314,114700,535199950,93500,93500,93500,93400,84
20250314,114600,527348650,93300,93300,93300,93300,3
20250314,114500,527068750,93500,93500,93500,93300,56
20250314,114400,521833150,93300,93300,93300,93300,3
20250314,114300,521553250,93500,93300,93500,93300,3
20250314,114200,521273150,93500,93300,93500,93300,52
20250314,114100,516411350,93300,93300,93300,93300,3
20250314,114000,516131450,93500,93500,93500,93500,13
20250314,113900,514915950,93500,93400,93500,93400,62
20250314,113800,509123650,93400,93400,93400,93400,0
20250314,113700,509123650,93400,93400,93400,93400,46
20250314,113600,504827250,93300,93300,93300,93300,3
20250314,113500,504547350,93400,93400,93400,93400,0
20250314,113400,504547350,93400,93300,93400,93300,55
20250314,113300,499410650,93400,93400,93400,93400,1
20250314,113200,499317250,93300,93300,93300,93300,3
20250314,113100,499037350,93400,93300,93400,93300,57
20250314,113000,493714000,93300,93300,93300,93300,0
20250314,112900,493714000,93300,93100,93300,93100,5
20250314,112800,493248100,93100,93100,93100,93100,5
20250314,112700,492782600,93100,93300,93300,93100,20
20250314,112600,490917000,93300,93300,93300,93300,35
20250314,112500,487651500,93100,93100,93100,93100,14
20250314,112400,486348100,93000,93300,93300,93000,15
20250314,112300,484949800,93200,93200,93300,93200,43
20250314,112200,480938400,93200,93200,93200,93200,41
20250314,112100,477117200,93200,93200,93200,93000,65
20250314,112000,471059600,93100,93100,93100,93100,0
20250314,111900,471059600,93100,93100,93100,93100,1
20250314,111800,470966500,93200,93200,93200,93000,53
20250314,111700,466027500,93000,93100,93100,93000,2
20250314,111600,465841400,93100,93200,93200,93000,22
20250314,111500,463792300,93200,93200,93200,93200,39
20250314,111400,460157500,93000,93000,93000,93000,1
20250314,111300,460064500,93000,93200,93400,93000,71
20250314,111200,453447900,93400,93400,93400,93400,1
20250314,111100,453354500,93000,93200,93200,93000,52
20250314,111000,448508700,93200,93200,93200,93200,51
20250314,110900,443755500,93300,93300,93300,93300,0
20250314,110800,443755500,93300,93300,93300,93300,25
20250314,110700,441423000,93200,93300,93300,93000,28
20250314,110600,438812400,93300,93000,93300,93000,42
20250314,110500,434894700,93300,93200,93300,93200,152
20250314,110400,420718600,93100,93000,93100,93000,57
20250314,110300,415414200,93000,93000,93000,93000,3
20250314,110200,415135200,93000,93000,93000,93000,94
20250314,110100,406393200,93000,92800,93000,92800,5
20250314,110000,405928800,92900,92900,93000,92900,23
20250314,105900,403792000,92900,92900,92900,92900,55
20250314,105800,398682500,92900,92900,92900,92900,0
20250314,105700,398682500,92900,92800,92900,92800,88
20250314,105600,390513100,92900,92900,92900,92900,0
20250314,105500,390513100,92900,92900,92900,92900,0
20250314,105400,390513100,92900,92900,92900,92900,38
20250314,105300,386982900,92800,92800,92800,92800,2
20250314,105200,386797300,92800,92800,92800,92800,0
20250314,105100,386797300,92800,92700,92800,92700,70
20250314,105000,380301600,92900,92900,92900,92900,3
20250314,104900,380022900,92800,92800,92800,92800,0
20250314,104800,380022900,92800,92800,92800,92800,0
20250314,104700,380022900,92800,92900,92900,92800,5
20250314,104600,379558600,92900,92900,92900,92900,0
20250314,104500,379558600,92900,92800,92900,92800,82
20250314,104400,371945800,92800,92800,92800,92800,0
20250314,104300,371945800,92800,92800,92800,92800,0
20250314,104200,371945800,92800,92800,92800,92800,0
20250314,104100,371945800,92800,92800,92800,92800,0
20250314,104000,371945800,92800,92700,92800,92700,58
20250314,103900,366568100,92700,92700,92700,92700,0
20250314,103800,366568100,92700,92700,92700,92700,1
20250314,103700,366475400,92700,92700,92700,92700,1
20250314,103600,366382700,92700,92900,92900,92500,284
20250314,103500,340037700,92900,92900,92900,92900,3
20250314,103400,339759000,93000,93000,93000,93000,2
20250314,103300,339573000,93000,92900,93000,92900,50
20250314,103200,334924000,93000,93000,93000,92900,8
20250314,103100,334180600,92900,92900,92900,92900,13
20250314,103000,332972900,92900,92900,92900,92900,19
20250314,102900,331207800,92900,92900,93000,92900,36
20250314,102800,327863200,92900,92900,92900,92900,9
20250314,102700,327027100,93000,93000,93000,93000,1
20250314,102600,326934100,92900,92900,93000,92900,7
20250314,102500,326283700,92900,93000,93000,92900,12
20250314,102400,325168700,92900,92900,92900,92900,2
20250314,102300,324982900,93000,92900,93000,92900,92
20250314,102200,316434200,92900,93000,93000,92900,51
20250314,102100,311696200,92900,92900,92900,92900,2
20250314,102000,311510400,92900,92900,92900,92900,12
20250314,101900,310395600,93000,93000,93000,93000,0
20250314,101800,310395600,93000,93000,93000,93000,0
20250314,101700,310395600,93000,93000,93000,93000,0
20250314,101600,310395600,93000,93000,93000,93000,4
20250314,101500,310023600,93100,93200,93200,93100,66
20250314,101400,303878900,93200,93200,93200,93200,0
20250314,101300,303878900,93200,93100,93200,93100,83
20250314,101200,296151500,93200,93200,93200,93200,2
20250314,101100,295965100,93200,93100,93200,93100,15
20250314,101000,294568100,93200,93200,93200,93200,1
20250314,100900,294474900,93200,93100,93200,93100,19
20250314,100800,292704800,93100,93100,93100,93100,9
20250314,100700,291866900,93200,93200,93200,93200,1
20250314,100600,291773700,93200,93200,93200,93200,8
20250314,100500,291028100,93100,93100,93100,93100,12
20250314,100400,289910900,93200,93200,93200,93200,3
20250314,100300,289631300,93100,93200,93200,93100,11
20250314,100200,288606600,93100,93100,93100,93100,10
20250314,100100,287675600,93200,93200,93200,93200,1
20250314,100000,287582400,93100,93100,93200,93100,9
20250314,095900,286744400,93100,93100,93100,93100,5
20250314,095800,286278900,93200,93100,93200,93100,7
20250314,095700,285627000,93100,93200,93200,93100,7
20250314,095600,284975200,93100,93100,93100,93100,5
20250314,095500,284509700,93100,93100,93100,93100,36
20250314,095400,281158100,93000,93200,93200,93000,58
20250314,095300,275752900,93200,93200,93200,93200,11
20250314,095200,274727700,93200,93200,93200,93200,5
20250314,095100,274261700,93300,93300,93300,93300,9
20250314,095000,273422000,93300,93300,93300,93300,41
20250314,094900,269596700,93200,93100,93200,93100,19
20250314,094800,267826500,93000,92900,93000,92900,24
20250314,094700,265595000,92900,92800,92900,92800,19
20250314,094600,263830400,92900,93200,93200,92600,850
20250314,094500,184809800,93200,93200,93200,93200,43
20250314,094400,180802200,93200,93200,93200,93200,10
20250314,094300,179870200,93200,93200,93200,93200,5
20250314,094200,179404200,93200,93200,93200,93200,9
20250314,094100,178565400,93200,93200,93200,93200,10
20250314,094000,177633400,93200,93200,93300,93200,20
20250314,093900,175769300,93300,93200,93300,93200,12
20250314,093800,174650400,93200,93200,93300,93200,15
20250314,093700,173252200,93300,93400,93400,93200,94
20250314,093600,164473900,93400,93500,93500,93400,24
20250314,093500,162230300,93500,93500,93500,93500,21
20250314,093400,160266800,93600,93600,93600,93600,1
20250314,093300,160173200,93800,93600,93800,93600,146
20250314,093200,146504800,93600,93500,93600,93400,54
20250314,093100,141453900,93400,93300,93400,93300,50
20250314,093000,136784400,93300,93300,93300,93300,5
20250314,092900,136317900,93300,93300,93300,93300,6
20250314,092800,135758100,93300,93300,93300,93300,5
20250314,092700,135291600,93300,93100,93300,93100,61
20250314,092600,129605900,93300,93300,93300,93300,0
20250314,092500,129605900,93300,93300,93300,93300,68
20250314,092400,123261500,93300,93300,93300,93300,12
20250314,092300,122141900,93500,93300,93500,93300,32
20250314,092200,119152500,93200,93100,93200,93100,37
20250314,092100,115707500,93000,93000,93000,93000,13
20250314,092000,114498500,93100,93400,93500,93100,211
20250314,091900,94799500,93500,93400,93500,93400,27
20250314,091800,92275800,93500,93500,93500,93500,124
20250314,091700,80681800,93500,93500,93500,93500,10
20250314,091600,79746800,93400,93200,93400,93200,41
20250314,091500,75923100,93100,93100,93100,93100,5
20250314,091400,75457600,93100,93100,93100,93100,1
20250314,091300,75364500,93100,93000,93200,93000,82
20250314,091200,67732200,92700,92700,92700,92700,1
20250314,091100,67639500,93400,93500,93500,92600,197
20250314,091000,49281400,93500,93500,93500,93500,5
20250314,090900,48813900,93500,93600,93600,93500,73
20250314,090800,41982300,93600,93600,93700,93600,20
20250314,090700,40109400,93600,93500,93600,93500,39
20250314,090600,36461100,93700,93700,93700,93400,79
20250314,090500,29068000,93700,93700,93800,93700,30
20250314,090400,26256100,93700,93700,93800,93700,21
20250314,090300,24287300,93700,93500,93800,93500,74
20250314,090200,17364500,93500,93600,93600,93500,23
20250314,090100,15213100,93700,93600,93700,93500,61
20250314,090000,9502600,93600,92700,93600,92600,102
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185500 1182230950 93600 93600 93600 93600 392
3 20250314 185400 1182230950 93600 93600 93600 93600 0
4 20250314 185300 1182230950 93600 93600 93600 93600 0
5 20250314 185200 1182230950 93600 93600 93600 93600 0
6 20250314 185100 1182230950 93600 93600 93600 93600 0
7 20250314 185000 1182230950 93600 93600 93600 93600 0
8 20250314 184900 1182230950 93600 93600 93600 93600 0
9 20250314 184800 1182230950 93600 93600 93600 93600 0
10 20250314 184700 1182230950 93600 93600 93600 93600 0
11 20250314 184600 1182230950 93600 93600 93600 93600 0
12 20250314 184500 1182230950 93600 93600 93600 93600 0
13 20250314 184400 1182230950 93600 93600 93600 93600 0
14 20250314 184300 1182230950 93600 93600 93600 93600 0
15 20250314 184200 1182230950 93600 93600 93600 93600 0
16 20250314 184100 1182230950 93600 93600 93600 93600 0
17 20250314 184000 1182230950 93600 93600 93600 93600 0
18 20250314 183900 1182230950 93600 93600 93600 93600 0
19 20250314 183800 1182230950 93600 93600 93600 93600 0
20 20250314 183700 1182230950 93600 93600 93600 93600 0
21 20250314 183600 1182230950 93600 93600 93600 93600 0
22 20250314 183500 1182230950 93600 93600 93600 93600 0
23 20250314 183400 1182230950 93600 93600 93600 93600 0
24 20250314 183300 1182230950 93600 93600 93600 93600 0
25 20250314 183200 1182230950 93600 93600 93600 93600 0
26 20250314 183100 1182230950 93600 93600 93600 93600 0
27 20250314 183000 1182230950 93600 93600 93600 93600 0
28 20250314 182900 1182230950 93600 93600 93600 93600 0
29 20250314 182800 1182230950 93600 93600 93600 93600 0
30 20250314 182700 1182230950 93600 93600 93600 93600 0
31 20250314 182600 1182230950 93600 93600 93600 93600 0
32 20250314 182500 1182230950 93600 93600 93600 93600 392
33 20250314 182400 1182230950 93600 93600 93600 93600 0
34 20250314 182300 1182230950 93600 93600 93600 93600 0
35 20250314 182200 1182230950 93600 93600 93600 93600 0
36 20250314 182100 1182230950 93600 93600 93600 93600 0
37 20250314 182000 1182230950 93600 93600 93600 93600 0
38 20250314 181900 1182230950 93600 93600 93600 93600 0
39 20250314 181800 1182230950 93600 93600 93600 93600 0
40 20250314 181700 1182230950 93600 93600 93600 93600 0
41 20250314 181600 1182230950 93600 93600 93600 93600 0
42 20250314 181500 1182230950 93600 93600 93600 93600 0
43 20250314 181400 1182230950 93600 93600 93600 93600 0
44 20250314 181300 1182230950 93600 93600 93600 93600 0
45 20250314 181200 1182230950 93600 93600 93600 93600 0
46 20250314 181100 1182230950 93600 93600 93600 93600 0
47 20250314 181000 1182230950 93600 93600 93600 93600 0
48 20250314 180900 1182230950 93600 93600 93600 93600 0
49 20250314 180800 1182230950 93600 93600 93600 93600 0
50 20250314 180700 1182230950 93600 93600 93600 93600 0
51 20250314 180600 1182230950 93600 93600 93600 93600 0
52 20250314 180500 1182230950 93600 93600 93600 93600 0
53 20250314 180400 1182230950 93600 93600 93600 93600 0
54 20250314 180300 1182230950 93600 93600 93600 93600 0
55 20250314 180200 1182230950 93600 93600 93600 93600 0
56 20250314 180100 1182230950 93600 93600 93600 93600 0
57 20250314 180000 1182230950 93600 93600 93600 93600 0
58 20250314 175900 1182230950 93600 93600 93600 93600 0
59 20250314 175800 1182230950 93600 93600 93600 93600 0
60 20250314 175700 1182230950 93600 93600 93600 93600 0
61 20250314 175600 1182230950 93600 93600 93600 93600 0
62 20250314 175500 1182230950 93600 93600 93600 93600 392
63 20250314 175400 1182230950 93600 93600 93600 93600 0
64 20250314 175300 1182230950 93600 93600 93600 93600 0
65 20250314 175200 1182230950 93600 93600 93600 93600 0
66 20250314 175100 1182230950 93600 93600 93600 93600 0
67 20250314 175000 1182230950 93600 93600 93600 93600 0
68 20250314 174900 1182230950 93600 93600 93600 93600 0
69 20250314 174800 1182230950 93600 93600 93600 93600 0
70 20250314 174700 1182230950 93600 93600 93600 93600 0
71 20250314 174600 1182230950 93600 93600 93600 93600 0
72 20250314 174500 1182230950 93600 93600 93600 93600 0
73 20250314 174400 1182230950 93600 93600 93600 93600 0
74 20250314 174300 1182230950 93600 93600 93600 93600 0
75 20250314 174200 1182230950 93600 93600 93600 93600 0
76 20250314 174100 1182230950 93600 93600 93600 93600 0
77 20250314 174000 1182230950 93600 93600 93600 93600 0
78 20250314 173900 1182230950 93600 93600 93600 93600 0
79 20250314 173800 1182230950 93600 93600 93600 93600 0
80 20250314 173700 1182230950 93600 93600 93600 93600 0
81 20250314 173600 1182230950 93600 93600 93600 93600 0
82 20250314 173500 1182230950 93600 93600 93600 93600 0
83 20250314 173400 1182230950 93600 93600 93600 93600 0
84 20250314 173300 1182230950 93600 93600 93600 93600 0
85 20250314 173200 1182230950 93600 93600 93600 93600 0
86 20250314 173100 1182230950 93600 93600 93600 93600 0
87 20250314 173000 1182230950 93600 93600 93600 93600 0
88 20250314 172900 1182230950 93600 93600 93600 93600 0
89 20250314 172800 1182230950 93600 93600 93600 93600 0
90 20250314 172700 1182230950 93600 93600 93600 93600 0
91 20250314 172600 1182230950 93600 93600 93600 93600 0
92 20250314 172500 1182230950 93600 93600 93600 93600 392
93 20250314 172400 1182230950 93600 93600 93600 93600 0
94 20250314 172300 1182230950 93600 93600 93600 93600 0
95 20250314 172200 1182230950 93600 93600 93600 93600 0
96 20250314 172100 1182230950 93600 93600 93600 93600 0
97 20250314 172000 1182230950 93600 93600 93600 93600 0
98 20250314 171900 1182230950 93600 93600 93600 93600 0
99 20250314 171800 1182230950 93600 93600 93600 93600 0
100 20250314 171700 1182230950 93600 93600 93600 93600 0
101 20250314 171600 1182230950 93600 93600 93600 93600 0
102 20250314 171500 1182230950 93600 93600 93600 93600 0
103 20250314 171400 1182230950 93600 93600 93600 93600 0
104 20250314 171300 1182230950 93600 93600 93600 93600 0
105 20250314 171200 1182230950 93600 93600 93600 93600 0
106 20250314 171100 1182230950 93600 93600 93600 93600 0
107 20250314 171000 1182230950 93600 93600 93600 93600 0
108 20250314 170900 1182230950 93600 93600 93600 93600 0
109 20250314 170800 1182230950 93600 93600 93600 93600 0
110 20250314 170700 1182230950 93600 93600 93600 93600 0
111 20250314 170600 1182230950 93600 93600 93600 93600 0
112 20250314 170500 1182230950 93600 93600 93600 93600 0
113 20250314 170400 1182230950 93600 93600 93600 93600 0
114 20250314 170300 1182230950 93600 93600 93600 93600 0
115 20250314 170200 1182230950 93600 93600 93600 93600 0
116 20250314 170100 1182230950 93600 93600 93600 93600 0
117 20250314 170000 1182230950 93600 93600 93600 93600 0
118 20250314 165900 1182230950 93600 93600 93600 93600 0
119 20250314 165800 1182230950 93600 93600 93600 93600 0
120 20250314 165700 1182230950 93600 93600 93600 93600 0
121 20250314 165600 1182230950 93600 93600 93600 93600 0
122 20250314 165500 1182230950 93600 93600 93600 93600 392
123 20250314 165400 1182230950 93600 93600 93600 93600 0
124 20250314 165300 1182230950 93600 93600 93600 93600 0
125 20250314 165200 1182230950 93600 93600 93600 93600 0
126 20250314 165100 1182230950 93600 93600 93600 93600 0
127 20250314 165000 1182230950 93600 93600 93600 93600 0
128 20250314 164900 1182230950 93600 93600 93600 93600 0
129 20250314 164800 1182230950 93600 93600 93600 93600 0
130 20250314 164700 1182230950 93600 93600 93600 93600 0
131 20250314 164600 1182230950 93600 93600 93600 93600 0
132 20250314 164500 1182230950 93600 93600 93600 93600 0
133 20250314 164400 1182230950 93600 93600 93600 93600 0
134 20250314 164300 1182230950 93600 93600 93600 93600 0
135 20250314 164200 1182230950 93600 93600 93600 93600 0
136 20250314 164100 1182230950 93600 93600 93600 93600 0
137 20250314 164000 1182230950 93600 93600 93600 93600 0
138 20250314 163900 1182230950 93600 93600 93600 93600 0
139 20250314 163800 1182230950 93600 93600 93600 93600 0
140 20250314 163700 1182230950 93600 93600 93600 93600 0
141 20250314 163600 1182230950 93600 93600 93600 93600 0
142 20250314 163500 1182230950 93600 93600 93600 93600 0
143 20250314 163400 1182230950 93600 93600 93600 93600 0
144 20250314 163300 1182230950 93600 93600 93600 93600 0
145 20250314 163200 1182230950 93600 93600 93600 93600 0
146 20250314 163100 1182230950 93600 93600 93600 93600 0
147 20250314 163000 1182230950 93600 93600 93600 93600 0
148 20250314 162900 1182230950 93600 93600 93600 93600 0
149 20250314 162800 1182230950 93600 93600 93600 93600 0
150 20250314 162700 1182230950 93600 93600 93600 93600 0
151 20250314 162600 1182230950 93600 93600 93600 93600 0
152 20250314 162500 1182230950 93600 93600 93600 93600 392
153 20250314 162400 1182230950 93600 93600 93600 93600 0
154 20250314 162300 1182230950 93600 93600 93600 93600 0
155 20250314 162200 1182230950 93600 93600 93600 93600 0
156 20250314 162100 1182230950 93600 93600 93600 93600 0
157 20250314 162000 1182230950 93600 93600 93600 93600 0
158 20250314 161900 1182230950 93600 93600 93600 93600 0
159 20250314 161800 1182230950 93600 93600 93600 93600 0
160 20250314 161700 1182230950 93600 93600 93600 93600 0
161 20250314 161600 1182230950 93600 93600 93600 93600 0
162 20250314 161500 1182230950 93600 93600 93600 93600 0
163 20250314 161400 1182230950 93600 93600 93600 93600 0
164 20250314 161300 1182230950 93600 93600 93600 93600 0
165 20250314 161200 1182230950 93600 93600 93600 93600 0
166 20250314 161100 1182230950 93600 93600 93600 93600 0
167 20250314 161000 1182230950 93600 93600 93600 93600 0
168 20250314 160900 1182230950 93600 93600 93600 93600 0
169 20250314 160800 1182230950 93600 93600 93600 93600 0
170 20250314 160700 1182230950 93600 93600 93600 93600 0
171 20250314 160600 1182230950 93600 93600 93600 93600 0
172 20250314 160500 1182230950 93600 93600 93600 93600 0
173 20250314 160400 1182230950 93600 93600 93600 93600 0
174 20250314 160300 1182230950 93600 93600 93600 93600 0
175 20250314 160200 1182230950 93600 93600 93600 93600 0
176 20250314 160100 1182230950 93600 93600 93600 93600 0
177 20250314 160000 1182230950 93600 93600 93600 93600 0
178 20250314 155900 1182230950 93600 93600 93600 93600 0
179 20250314 155800 1182230950 93600 93600 93600 93600 0
180 20250314 155700 1182230950 93600 93600 93600 93600 0
181 20250314 155600 1182230950 93600 93600 93600 93600 0
182 20250314 155500 1182230950 93600 93600 93600 93600 392
183 20250314 155400 1182230950 93600 93600 93600 93600 0
184 20250314 155300 1182230950 93600 93600 93600 93600 0
185 20250314 155200 1182230950 93600 93600 93600 93600 0
186 20250314 155100 1182230950 93600 93600 93600 93600 0
187 20250314 155000 1182230950 93600 93600 93600 93600 0
188 20250314 154900 1182230950 93600 93600 93600 93600 0
189 20250314 154800 1182230950 93600 93600 93600 93600 0
190 20250314 154700 1182230950 93600 93600 93600 93600 0
191 20250314 154600 1182230950 93600 93600 93600 93600 0
192 20250314 154500 1182230950 93600 93600 93600 93600 0
193 20250314 154400 1182230950 93600 93600 93600 93600 0
194 20250314 154300 1182230950 93600 93600 93600 93600 0
195 20250314 154200 1182230950 93600 93600 93600 93600 0
196 20250314 154100 1182230950 93600 93600 93600 93600 0
197 20250314 154000 1182230950 93600 93600 93600 93600 0
198 20250314 153900 1182230950 93600 93600 93600 93600 0
199 20250314 153800 1182230950 93600 93600 93600 93600 0
200 20250314 153700 1182230950 93600 93600 93600 93600 0
201 20250314 153600 1182230950 93600 93600 93600 93600 0
202 20250314 153500 1182230950 93600 93600 93600 93600 0
203 20250314 153400 1182230950 93600 93600 93600 93600 0
204 20250314 153300 1182230950 93600 93600 93600 93600 0
205 20250314 153200 1182230950 93600 93600 93600 93600 0
206 20250314 153100 1182230950 93600 93600 93600 93600 0
207 20250314 153000 1182230950 93600 93600 93600 93600 392
208 20250314 152900 1145539750 93900 93900 93900 93900 0
209 20250314 152800 1145539750 93900 93900 93900 93900 0
210 20250314 152700 1145539750 93900 93900 93900 93900 0
211 20250314 152600 1145539750 93900 93900 93900 93900 0
212 20250314 152500 1145539750 93900 93900 93900 93900 0
213 20250314 152400 1145539750 93900 93900 93900 93900 0
214 20250314 152300 1145539750 93900 93900 93900 93900 0
215 20250314 152200 1145539750 93900 93900 93900 93900 0
216 20250314 152100 1145539750 93900 93900 93900 93900 0
217 20250314 152000 1145539750 93900 93900 93900 93900 0
218 20250314 151900 1145539750 93900 94000 94100 93900 218
219 20250314 151800 1125040250 93900 93900 93900 93900 3
220 20250314 151700 1124758550 94100 94000 94100 93900 67
221 20250314 151600 1118456950 93800 93800 93900 93800 137
222 20250314 151500 1105593250 93800 93700 93800 93700 8
223 20250314 151400 1104843350 93600 93600 93600 93500 19
224 20250314 151300 1103065150 93600 93600 93600 93600 9
225 20250314 151200 1102222750 93600 93600 93700 93500 50
226 20250314 151100 1097541050 93500 93500 93500 93500 0
227 20250314 151000 1097541050 93500 93600 93600 93500 33
228 20250314 150900 1094454750 93600 93600 93600 93600 45
229 20250314 150800 1090242750 93600 93600 93600 93600 0
230 20250314 150700 1090242750 93600 93600 93600 93600 0
231 20250314 150600 1090242750 93600 93400 93600 93400 44
232 20250314 150500 1086125550 93600 93600 93600 93600 0
233 20250314 150400 1086125550 93600 93600 93600 93600 39
234 20250314 150300 1082475150 93400 93400 93400 93400 0
235 20250314 150200 1082475150 93400 93400 93400 93400 8
236 20250314 150100 1081727950 93600 93600 93600 93600 38
237 20250314 150000 1078171150 93600 93600 93600 93400 101
238 20250314 145900 1068724750 93600 93600 93600 93500 7
239 20250314 145800 1068069850 93600 93600 93600 93600 41
240 20250314 145700 1064232250 93600 93600 93600 93600 1
241 20250314 145600 1064138650 93600 93600 93600 93500 43
242 20250314 145500 1060114050 93700 93700 93700 93700 1
243 20250314 145400 1060020350 93700 93700 93700 93700 2
244 20250314 145300 1059832950 93500 93700 93700 93500 42
245 20250314 145200 1055898150 93700 93700 93700 93700 1
246 20250314 145100 1055804450 93700 93500 93700 93500 4
247 20250314 145000 1055430250 93700 93700 93700 93700 40
248 20250314 144900 1051682250 93800 93600 93800 93600 92
249 20250314 144800 1043070650 93600 93700 93800 93600 42
250 20250314 144700 1039135350 93700 93700 93700 93700 2
251 20250314 144600 1038947950 93600 93700 93700 93600 4
252 20250314 144500 1038573450 93700 93700 93700 93600 45
253 20250314 144400 1034357450 93700 93700 93700 93700 1
254 20250314 144300 1034263750 93600 93700 93700 93600 5
255 20250314 144200 1033795550 93700 93800 93800 93700 39
256 20250314 144100 1030141150 93800 93600 93800 93600 4
257 20250314 144000 1029766550 93800 93800 93800 93800 40
258 20250314 143900 1026014550 93800 93600 93800 93600 2
259 20250314 143800 1025827150 93600 93800 93800 93500 13
260 20250314 143700 1024610250 93800 93700 93800 93700 50
261 20250314 143600 1019924150 93800 93500 93800 93500 10
262 20250314 143500 1018987650 93600 93700 93800 93600 54
263 20250314 143400 1013929050 93600 93600 93600 93600 42
264 20250314 143300 1009997850 93400 93400 93400 93400 3
265 20250314 143200 1009717650 93600 93500 93600 93500 53
266 20250314 143100 1004759750 93500 93400 93500 93400 8
267 20250314 143000 1004012350 93500 93500 93500 93500 8
268 20250314 142900 1003264350 93500 93600 93600 93500 82
269 20250314 142800 995592150 93400 93400 93400 93400 3
270 20250314 142700 995311950 93600 93500 93600 93400 152
271 20250314 142600 981096850 93400 93400 93400 93400 3
272 20250314 142500 980816650 93600 93600 93600 93600 0
273 20250314 142400 980816650 93600 93600 93600 93600 50
274 20250314 142300 976136650 93600 93400 93600 93400 8
275 20250314 142200 975389050 93600 93600 93600 93600 14
276 20250314 142100 974078650 93400 93400 93700 93400 49
277 20250314 142000 969493750 93600 93600 93600 93600 0
278 20250314 141900 969493750 93600 93500 93600 93500 59
279 20250314 141800 963974750 93400 93400 93400 93400 3
280 20250314 141700 963694550 93500 93500 93500 93500 3
281 20250314 141600 963414050 93400 93300 93500 93300 5
282 20250314 141500 962947250 93400 93400 93400 93300 43
283 20250314 141400 958931750 93400 93400 93400 93400 2
284 20250314 141300 958744950 93600 93400 93600 93400 42
285 20250314 141200 954814350 93400 93400 93400 93400 2
286 20250314 141100 954627550 93600 93500 93600 93500 38
287 20250314 141000 951074450 93400 93500 93500 93400 6
288 20250314 140900 950513950 93300 93300 93300 93300 0
289 20250314 140800 950513950 93300 93300 93500 93300 48
290 20250314 140700 946027750 93500 93500 93500 93500 0
291 20250314 140600 946027750 93500 93300 93500 93300 14
292 20250314 140500 944719150 93300 93500 93500 93300 41
293 20250314 140400 940886250 93500 93500 93500 93500 0
294 20250314 140300 940886250 93500 93500 93500 93300 54
295 20250314 140200 935837850 93500 93500 93500 93500 0
296 20250314 140100 935837850 93500 93500 93500 93500 0
297 20250314 140000 935837850 93500 93500 93500 93300 54
298 20250314 135900 930789450 93500 93500 93500 93500 0
299 20250314 135800 930789450 93500 93500 93500 93500 9
300 20250314 135700 929947950 93500 93300 93500 93300 51
301 20250314 135600 925181450 93300 93300 93300 93300 0
302 20250314 135500 925181450 93300 93300 93500 93300 56
303 20250314 135400 919946250 93500 93500 93500 93500 0
304 20250314 135300 919946250 93500 93500 93500 93500 21
305 20250314 135200 917982750 93500 93500 93500 93500 29
306 20250314 135100 915271250 93300 93300 93300 93300 0
307 20250314 135000 915271250 93300 93500 93500 93300 23
308 20250314 134900 913121350 93500 93500 93500 93500 39
309 20250314 134800 909474850 93300 93300 93300 93300 3
310 20250314 134700 909194950 93500 93500 93500 93500 50
311 20250314 134600 904519950 93600 93500 93600 93500 214
312 20250314 134500 884494050 93300 93500 93500 93300 16
313 20250314 134400 882998650 93500 93500 93500 93500 39
314 20250314 134300 879352150 93300 93300 93300 93300 3
315 20250314 134200 879072250 93500 93500 93500 93500 12
316 20250314 134100 877950250 93500 93500 93500 93500 39
317 20250314 134000 874303750 93300 93300 93300 93300 3
318 20250314 133900 874023850 93500 93500 93500 93500 51
319 20250314 133800 869255350 93300 93300 93300 93300 3
320 20250314 133700 868975450 93500 93500 93500 93500 13
321 20250314 133600 867759950 93500 93500 93500 93500 39
322 20250314 133500 864113450 93300 93300 93300 93300 3
323 20250314 133400 863833550 93500 93500 93500 93500 8
324 20250314 133300 863085550 93500 93300 93500 93300 41
325 20250314 133200 859255250 93300 93300 93300 93300 0
326 20250314 133100 859255250 93300 93200 93300 93200 19
327 20250314 133000 857483750 93200 93200 93200 93200 3
328 20250314 132900 857204150 93400 93400 93400 93400 29
329 20250314 132800 854495550 93400 93400 93400 93400 45
330 20250314 132700 850292550 93200 93400 93400 93200 5
331 20250314 132600 849826350 93400 93400 93400 93400 1
332 20250314 132500 849732950 93400 93300 93400 93200 71
333 20250314 132400 843103050 93300 93300 93300 93300 0
334 20250314 132300 843103050 93300 93300 93500 93300 49
335 20250314 132200 838523550 93300 93300 93300 93300 5
336 20250314 132100 838057050 93500 93500 93500 93500 0
337 20250314 132000 838057050 93500 93400 93500 93300 68
338 20250314 131900 831702350 93600 93600 93600 93600 0
339 20250314 131800 831702350 93600 93600 93600 93600 39
340 20250314 131700 828051950 93400 93400 93400 93400 2
341 20250314 131600 827865150 93600 93600 93600 93600 0
342 20250314 131500 827865150 93600 93400 93600 93400 41
343 20250314 131400 824028150 93500 93500 93500 93500 0
344 20250314 131300 824028150 93500 93500 93500 93500 0
345 20250314 131200 824028150 93500 93500 93500 93500 104
346 20250314 131100 814304150 93400 93400 93400 93400 0
347 20250314 131000 814304150 93400 93400 93400 93400 9
348 20250314 130900 813463550 93200 93400 93400 93200 8
349 20250314 130800 812717350 93400 93400 93400 93400 3
350 20250314 130700 812437150 93400 93300 93400 93200 55
351 20250314 130600 807303650 93200 93200 93200 93200 8
352 20250314 130500 806558050 93100 93300 93300 93100 14
353 20250314 130400 805252450 93300 93200 93300 93200 49
354 20250314 130300 800681750 93100 93100 93100 93100 0
355 20250314 130200 800681750 93100 93100 93300 93100 169
356 20250314 130100 784933450 93300 93300 93300 93300 0
357 20250314 130000 784933450 93300 93500 93500 93300 71
358 20250314 125900 778308750 93500 93500 93500 93500 51
359 20250314 125800 773540250 93500 93500 93500 93300 9
360 20250314 125700 772699950 93300 93500 93500 93300 15
361 20250314 125600 771298050 93500 93600 93600 93500 42
362 20250314 125500 767370850 93500 93300 93500 93300 4
363 20250314 125400 766997450 93500 93500 93500 93500 68
364 20250314 125300 760639450 93500 93500 93500 93500 56
365 20250314 125200 755403450 93300 93300 93300 93300 3
366 20250314 125100 755123550 93500 93500 93500 93500 50
367 20250314 125000 750448550 93500 93300 93500 93300 8
368 20250314 124900 749701750 93100 93100 93100 93100 0
369 20250314 124800 749701750 93100 93100 93100 93100 0
370 20250314 124700 749701750 93100 93300 93500 93100 39
371 20250314 124600 746063050 93500 93500 93500 93500 51
372 20250314 124500 741294550 93500 93300 93500 93300 10
373 20250314 124400 740360950 93300 93300 93300 93300 3
374 20250314 124300 740081050 93500 93500 93500 93300 53
375 20250314 124200 735125950 93500 93300 93500 93300 4
376 20250314 124100 734752550 93500 93500 93500 93500 16
377 20250314 124000 733256550 93500 93400 93500 93400 36
378 20250314 123900 729892850 93300 93300 93300 93300 2
379 20250314 123800 729706250 93500 93500 93500 93500 52
380 20250314 123700 724844250 93600 93300 93600 93300 4
381 20250314 123600 724470750 93600 93600 93600 93600 123
382 20250314 123500 712957950 93500 93500 93500 93500 60
383 20250314 123400 707347950 93300 93300 93300 93300 4
384 20250314 123300 706974750 93500 93500 93500 93500 12
385 20250314 123200 705852750 93500 93300 93500 93300 42
386 20250314 123100 701928550 93400 93400 93400 93400 63
387 20250314 123000 696044350 93300 93400 93400 93300 46
388 20250314 122900 691748650 93300 93300 93300 93300 8
389 20250314 122800 691002250 93300 93300 93300 93300 2
390 20250314 122700 690815650 93300 93300 93500 93300 45
391 20250314 122600 686609350 93400 93400 93400 93400 3
392 20250314 122500 686329150 93400 93400 93400 93400 4
393 20250314 122400 685955550 93600 93400 93600 93400 48
394 20250314 122300 681464750 93400 93400 93400 93400 0
395 20250314 122200 681464750 93400 93400 93600 93400 48
396 20250314 122100 676973750 93400 93400 93400 93400 47
397 20250314 122000 672583950 93400 93700 93700 93400 490
398 20250314 121900 626727050 93600 93700 93700 93600 47
399 20250314 121800 622324050 93700 93700 93700 93700 2
400 20250314 121700 622136650 93600 93600 93600 93600 3
401 20250314 121600 621855850 93600 93800 93800 93600 43
402 20250314 121500 617823250 93600 93600 93600 93600 0
403 20250314 121400 617823250 93600 93800 93800 93600 41
404 20250314 121300 613978050 93600 93600 93600 93600 0
405 20250314 121200 613978050 93600 93600 93600 93600 3
406 20250314 121100 613697250 93800 93700 93900 93700 44
407 20250314 121000 609570350 93700 93700 93700 93700 5
408 20250314 120900 609101850 93800 93600 93800 93600 30
409 20250314 120800 606288450 93800 93700 93800 93700 39
410 20250314 120700 602633750 93600 93600 93600 93600 0
411 20250314 120600 602633750 93600 93800 93800 93600 82
412 20250314 120500 594943750 93800 93800 93800 93800 0
413 20250314 120400 594943750 93800 93800 93800 93800 3
414 20250314 120300 594662350 93800 93800 93800 93800 0
415 20250314 120200 594662350 93800 93800 93800 93800 0
416 20250314 120100 594662350 93800 93800 93800 93800 8
417 20250314 120000 593911950 93800 93800 93800 93800 30
418 20250314 115900 591097950 93800 93800 93800 93800 9
419 20250314 115800 590253750 93800 93800 93800 93800 30
420 20250314 115700 587439750 93600 93600 93600 93600 0
421 20250314 115600 587439750 93600 93600 93600 93600 3
422 20250314 115500 587158950 93800 93700 93800 93700 38
423 20250314 115400 583597050 93700 93700 93700 93700 32
424 20250314 115300 580598650 93800 93800 93800 93800 39
425 20250314 115200 576940450 93600 93600 93600 93600 0
426 20250314 115100 576940450 93600 93800 93900 93600 10
427 20250314 115000 576002850 93700 93600 93700 93500 426
428 20250314 114900 536134350 93500 93300 93500 93300 10
429 20250314 114800 535199950 93500 93500 93500 93500 0
430 20250314 114700 535199950 93500 93500 93500 93400 84
431 20250314 114600 527348650 93300 93300 93300 93300 3
432 20250314 114500 527068750 93500 93500 93500 93300 56
433 20250314 114400 521833150 93300 93300 93300 93300 3
434 20250314 114300 521553250 93500 93300 93500 93300 3
435 20250314 114200 521273150 93500 93300 93500 93300 52
436 20250314 114100 516411350 93300 93300 93300 93300 3
437 20250314 114000 516131450 93500 93500 93500 93500 13
438 20250314 113900 514915950 93500 93400 93500 93400 62
439 20250314 113800 509123650 93400 93400 93400 93400 0
440 20250314 113700 509123650 93400 93400 93400 93400 46
441 20250314 113600 504827250 93300 93300 93300 93300 3
442 20250314 113500 504547350 93400 93400 93400 93400 0
443 20250314 113400 504547350 93400 93300 93400 93300 55
444 20250314 113300 499410650 93400 93400 93400 93400 1
445 20250314 113200 499317250 93300 93300 93300 93300 3
446 20250314 113100 499037350 93400 93300 93400 93300 57
447 20250314 113000 493714000 93300 93300 93300 93300 0
448 20250314 112900 493714000 93300 93100 93300 93100 5
449 20250314 112800 493248100 93100 93100 93100 93100 5
450 20250314 112700 492782600 93100 93300 93300 93100 20
451 20250314 112600 490917000 93300 93300 93300 93300 35
452 20250314 112500 487651500 93100 93100 93100 93100 14
453 20250314 112400 486348100 93000 93300 93300 93000 15
454 20250314 112300 484949800 93200 93200 93300 93200 43
455 20250314 112200 480938400 93200 93200 93200 93200 41
456 20250314 112100 477117200 93200 93200 93200 93000 65
457 20250314 112000 471059600 93100 93100 93100 93100 0
458 20250314 111900 471059600 93100 93100 93100 93100 1
459 20250314 111800 470966500 93200 93200 93200 93000 53
460 20250314 111700 466027500 93000 93100 93100 93000 2
461 20250314 111600 465841400 93100 93200 93200 93000 22
462 20250314 111500 463792300 93200 93200 93200 93200 39
463 20250314 111400 460157500 93000 93000 93000 93000 1
464 20250314 111300 460064500 93000 93200 93400 93000 71
465 20250314 111200 453447900 93400 93400 93400 93400 1
466 20250314 111100 453354500 93000 93200 93200 93000 52
467 20250314 111000 448508700 93200 93200 93200 93200 51
468 20250314 110900 443755500 93300 93300 93300 93300 0
469 20250314 110800 443755500 93300 93300 93300 93300 25
470 20250314 110700 441423000 93200 93300 93300 93000 28
471 20250314 110600 438812400 93300 93000 93300 93000 42
472 20250314 110500 434894700 93300 93200 93300 93200 152
473 20250314 110400 420718600 93100 93000 93100 93000 57
474 20250314 110300 415414200 93000 93000 93000 93000 3
475 20250314 110200 415135200 93000 93000 93000 93000 94
476 20250314 110100 406393200 93000 92800 93000 92800 5
477 20250314 110000 405928800 92900 92900 93000 92900 23
478 20250314 105900 403792000 92900 92900 92900 92900 55
479 20250314 105800 398682500 92900 92900 92900 92900 0
480 20250314 105700 398682500 92900 92800 92900 92800 88
481 20250314 105600 390513100 92900 92900 92900 92900 0
482 20250314 105500 390513100 92900 92900 92900 92900 0
483 20250314 105400 390513100 92900 92900 92900 92900 38
484 20250314 105300 386982900 92800 92800 92800 92800 2
485 20250314 105200 386797300 92800 92800 92800 92800 0
486 20250314 105100 386797300 92800 92700 92800 92700 70
487 20250314 105000 380301600 92900 92900 92900 92900 3
488 20250314 104900 380022900 92800 92800 92800 92800 0
489 20250314 104800 380022900 92800 92800 92800 92800 0
490 20250314 104700 380022900 92800 92900 92900 92800 5
491 20250314 104600 379558600 92900 92900 92900 92900 0
492 20250314 104500 379558600 92900 92800 92900 92800 82
493 20250314 104400 371945800 92800 92800 92800 92800 0
494 20250314 104300 371945800 92800 92800 92800 92800 0
495 20250314 104200 371945800 92800 92800 92800 92800 0
496 20250314 104100 371945800 92800 92800 92800 92800 0
497 20250314 104000 371945800 92800 92700 92800 92700 58
498 20250314 103900 366568100 92700 92700 92700 92700 0
499 20250314 103800 366568100 92700 92700 92700 92700 1
500 20250314 103700 366475400 92700 92700 92700 92700 1
501 20250314 103600 366382700 92700 92900 92900 92500 284
502 20250314 103500 340037700 92900 92900 92900 92900 3
503 20250314 103400 339759000 93000 93000 93000 93000 2
504 20250314 103300 339573000 93000 92900 93000 92900 50
505 20250314 103200 334924000 93000 93000 93000 92900 8
506 20250314 103100 334180600 92900 92900 92900 92900 13
507 20250314 103000 332972900 92900 92900 92900 92900 19
508 20250314 102900 331207800 92900 92900 93000 92900 36
509 20250314 102800 327863200 92900 92900 92900 92900 9
510 20250314 102700 327027100 93000 93000 93000 93000 1
511 20250314 102600 326934100 92900 92900 93000 92900 7
512 20250314 102500 326283700 92900 93000 93000 92900 12
513 20250314 102400 325168700 92900 92900 92900 92900 2
514 20250314 102300 324982900 93000 92900 93000 92900 92
515 20250314 102200 316434200 92900 93000 93000 92900 51
516 20250314 102100 311696200 92900 92900 92900 92900 2
517 20250314 102000 311510400 92900 92900 92900 92900 12
518 20250314 101900 310395600 93000 93000 93000 93000 0
519 20250314 101800 310395600 93000 93000 93000 93000 0
520 20250314 101700 310395600 93000 93000 93000 93000 0
521 20250314 101600 310395600 93000 93000 93000 93000 4
522 20250314 101500 310023600 93100 93200 93200 93100 66
523 20250314 101400 303878900 93200 93200 93200 93200 0
524 20250314 101300 303878900 93200 93100 93200 93100 83
525 20250314 101200 296151500 93200 93200 93200 93200 2
526 20250314 101100 295965100 93200 93100 93200 93100 15
527 20250314 101000 294568100 93200 93200 93200 93200 1
528 20250314 100900 294474900 93200 93100 93200 93100 19
529 20250314 100800 292704800 93100 93100 93100 93100 9
530 20250314 100700 291866900 93200 93200 93200 93200 1
531 20250314 100600 291773700 93200 93200 93200 93200 8
532 20250314 100500 291028100 93100 93100 93100 93100 12
533 20250314 100400 289910900 93200 93200 93200 93200 3
534 20250314 100300 289631300 93100 93200 93200 93100 11
535 20250314 100200 288606600 93100 93100 93100 93100 10
536 20250314 100100 287675600 93200 93200 93200 93200 1
537 20250314 100000 287582400 93100 93100 93200 93100 9
538 20250314 095900 286744400 93100 93100 93100 93100 5
539 20250314 095800 286278900 93200 93100 93200 93100 7
540 20250314 095700 285627000 93100 93200 93200 93100 7
541 20250314 095600 284975200 93100 93100 93100 93100 5
542 20250314 095500 284509700 93100 93100 93100 93100 36
543 20250314 095400 281158100 93000 93200 93200 93000 58
544 20250314 095300 275752900 93200 93200 93200 93200 11
545 20250314 095200 274727700 93200 93200 93200 93200 5
546 20250314 095100 274261700 93300 93300 93300 93300 9
547 20250314 095000 273422000 93300 93300 93300 93300 41
548 20250314 094900 269596700 93200 93100 93200 93100 19
549 20250314 094800 267826500 93000 92900 93000 92900 24
550 20250314 094700 265595000 92900 92800 92900 92800 19
551 20250314 094600 263830400 92900 93200 93200 92600 850
552 20250314 094500 184809800 93200 93200 93200 93200 43
553 20250314 094400 180802200 93200 93200 93200 93200 10
554 20250314 094300 179870200 93200 93200 93200 93200 5
555 20250314 094200 179404200 93200 93200 93200 93200 9
556 20250314 094100 178565400 93200 93200 93200 93200 10
557 20250314 094000 177633400 93200 93200 93300 93200 20
558 20250314 093900 175769300 93300 93200 93300 93200 12
559 20250314 093800 174650400 93200 93200 93300 93200 15
560 20250314 093700 173252200 93300 93400 93400 93200 94
561 20250314 093600 164473900 93400 93500 93500 93400 24
562 20250314 093500 162230300 93500 93500 93500 93500 21
563 20250314 093400 160266800 93600 93600 93600 93600 1
564 20250314 093300 160173200 93800 93600 93800 93600 146
565 20250314 093200 146504800 93600 93500 93600 93400 54
566 20250314 093100 141453900 93400 93300 93400 93300 50
567 20250314 093000 136784400 93300 93300 93300 93300 5
568 20250314 092900 136317900 93300 93300 93300 93300 6
569 20250314 092800 135758100 93300 93300 93300 93300 5
570 20250314 092700 135291600 93300 93100 93300 93100 61
571 20250314 092600 129605900 93300 93300 93300 93300 0
572 20250314 092500 129605900 93300 93300 93300 93300 68
573 20250314 092400 123261500 93300 93300 93300 93300 12
574 20250314 092300 122141900 93500 93300 93500 93300 32
575 20250314 092200 119152500 93200 93100 93200 93100 37
576 20250314 092100 115707500 93000 93000 93000 93000 13
577 20250314 092000 114498500 93100 93400 93500 93100 211
578 20250314 091900 94799500 93500 93400 93500 93400 27
579 20250314 091800 92275800 93500 93500 93500 93500 124
580 20250314 091700 80681800 93500 93500 93500 93500 10
581 20250314 091600 79746800 93400 93200 93400 93200 41
582 20250314 091500 75923100 93100 93100 93100 93100 5
583 20250314 091400 75457600 93100 93100 93100 93100 1
584 20250314 091300 75364500 93100 93000 93200 93000 82
585 20250314 091200 67732200 92700 92700 92700 92700 1
586 20250314 091100 67639500 93400 93500 93500 92600 197
587 20250314 091000 49281400 93500 93500 93500 93500 5
588 20250314 090900 48813900 93500 93600 93600 93500 73
589 20250314 090800 41982300 93600 93600 93700 93600 20
590 20250314 090700 40109400 93600 93500 93600 93500 39
591 20250314 090600 36461100 93700 93700 93700 93400 79
592 20250314 090500 29068000 93700 93700 93800 93700 30
593 20250314 090400 26256100 93700 93700 93800 93700 21
594 20250314 090300 24287300 93700 93500 93800 93500 74
595 20250314 090200 17364500 93500 93600 93600 93500 23
596 20250314 090100 15213100 93700 93600 93700 93500 61
597 20250314 090000 9502600 93600 92700 93600 92600 102

1
009970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,2349,13635592,213993900,1242202431200,0.02
20250311,2349,13635592,211410000,1227203280000,0.02
20250310,2349,13635592,213759000,1240838872000,0.02
20250307,2348,13635592,209441600,1216294806400,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 2349 13635592 213993900 1242202431200 0.02
3 20250311 2349 13635592 211410000 1227203280000 0.02
4 20250310 2349 13635592 213759000 1240838872000 0.02
5 20250307 2348 13635592 209441600 1216294806400 0.02