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

599
011390/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185700,459700000,74400,74400,74400,74400,32
20250314,185600,459700000,74400,74400,74400,74400,0
20250314,185500,459700000,74400,74400,74400,74400,0
20250314,185400,459700000,74400,74400,74400,74400,0
20250314,185300,459700000,74400,74400,74400,74400,0
20250314,185200,459700000,74400,74400,74400,74400,0
20250314,185100,459700000,74400,74400,74400,74400,0
20250314,185000,459700000,74400,74400,74400,74400,0
20250314,184900,459700000,74400,74400,74400,74400,0
20250314,184800,459700000,74400,74400,74400,74400,0
20250314,184700,459700000,74400,74400,74400,74400,0
20250314,184600,459700000,74400,74400,74400,74400,0
20250314,184500,459700000,74400,74400,74400,74400,0
20250314,184400,459700000,74400,74400,74400,74400,0
20250314,184300,459700000,74400,74400,74400,74400,0
20250314,184200,459700000,74400,74400,74400,74400,0
20250314,184100,459700000,74400,74400,74400,74400,0
20250314,184000,459700000,74400,74400,74400,74400,0
20250314,183900,459700000,74400,74400,74400,74400,0
20250314,183800,459700000,74400,74400,74400,74400,0
20250314,183700,459700000,74400,74400,74400,74400,0
20250314,183600,459700000,74400,74400,74400,74400,0
20250314,183500,459700000,74400,74400,74400,74400,0
20250314,183400,459700000,74400,74400,74400,74400,0
20250314,183300,459700000,74400,74400,74400,74400,0
20250314,183200,459700000,74400,74400,74400,74400,0
20250314,183100,459700000,74400,74400,74400,74400,0
20250314,183000,459700000,74400,74400,74400,74400,0
20250314,182900,459700000,74400,74400,74400,74400,0
20250314,182800,459700000,74400,74400,74400,74400,0
20250314,182700,459700000,74400,74400,74400,74400,32
20250314,182600,459700000,74400,74400,74400,74400,0
20250314,182500,459700000,74400,74400,74400,74400,0
20250314,182400,459700000,74400,74400,74400,74400,0
20250314,182300,459700000,74400,74400,74400,74400,0
20250314,182200,459700000,74400,74400,74400,74400,0
20250314,182100,459700000,74400,74400,74400,74400,0
20250314,182000,459700000,74400,74400,74400,74400,0
20250314,181900,459700000,74400,74400,74400,74400,0
20250314,181800,459700000,74400,74400,74400,74400,0
20250314,181700,459700000,74400,74400,74400,74400,0
20250314,181600,459700000,74400,74400,74400,74400,0
20250314,181500,459700000,74400,74400,74400,74400,0
20250314,181400,459700000,74400,74400,74400,74400,0
20250314,181300,459700000,74400,74400,74400,74400,0
20250314,181200,459700000,74400,74400,74400,74400,0
20250314,181100,459700000,74400,74400,74400,74400,0
20250314,181000,459700000,74400,74400,74400,74400,0
20250314,180900,459700000,74400,74400,74400,74400,0
20250314,180800,459700000,74400,74400,74400,74400,0
20250314,180700,459700000,74400,74400,74400,74400,0
20250314,180600,459700000,74400,74400,74400,74400,0
20250314,180500,459700000,74400,74400,74400,74400,0
20250314,180400,459700000,74400,74400,74400,74400,0
20250314,180300,459700000,74400,74400,74400,74400,0
20250314,180200,459700000,74400,74400,74400,74400,0
20250314,180100,459700000,74400,74400,74400,74400,0
20250314,180000,459700000,74400,74400,74400,74400,0
20250314,175900,459700000,74400,74400,74400,74400,0
20250314,175800,459700000,74400,74400,74400,74400,0
20250314,175700,459700000,74400,74400,74400,74400,32
20250314,175600,459700000,74400,74400,74400,74400,0
20250314,175500,459700000,74400,74400,74400,74400,0
20250314,175400,459700000,74400,74400,74400,74400,0
20250314,175300,459700000,74400,74400,74400,74400,0
20250314,175200,459700000,74400,74400,74400,74400,0
20250314,175100,459700000,74400,74400,74400,74400,0
20250314,175000,459700000,74400,74400,74400,74400,0
20250314,174900,459700000,74400,74400,74400,74400,0
20250314,174800,459700000,74400,74400,74400,74400,0
20250314,174700,459700000,74400,74400,74400,74400,0
20250314,174600,459700000,74400,74400,74400,74400,0
20250314,174500,459700000,74400,74400,74400,74400,0
20250314,174400,459700000,74400,74400,74400,74400,0
20250314,174300,459700000,74400,74400,74400,74400,0
20250314,174200,459700000,74400,74400,74400,74400,0
20250314,174100,459700000,74400,74400,74400,74400,0
20250314,174000,459700000,74400,74400,74400,74400,0
20250314,173900,459700000,74400,74400,74400,74400,0
20250314,173800,459700000,74400,74400,74400,74400,0
20250314,173700,459700000,74400,74400,74400,74400,0
20250314,173600,459700000,74400,74400,74400,74400,0
20250314,173500,459700000,74400,74400,74400,74400,0
20250314,173400,459700000,74400,74400,74400,74400,0
20250314,173300,459700000,74400,74400,74400,74400,0
20250314,173200,459700000,74400,74400,74400,74400,0
20250314,173100,459700000,74400,74400,74400,74400,0
20250314,173000,459700000,74400,74400,74400,74400,0
20250314,172900,459700000,74400,74400,74400,74400,0
20250314,172800,459700000,74400,74400,74400,74400,0
20250314,172700,459700000,74400,74400,74400,74400,32
20250314,172600,459700000,74400,74400,74400,74400,0
20250314,172500,459700000,74400,74400,74400,74400,0
20250314,172400,459700000,74400,74400,74400,74400,0
20250314,172300,459700000,74400,74400,74400,74400,0
20250314,172200,459700000,74400,74400,74400,74400,0
20250314,172100,459700000,74400,74400,74400,74400,0
20250314,172000,459700000,74400,74400,74400,74400,0
20250314,171900,459700000,74400,74400,74400,74400,0
20250314,171800,459700000,74400,74400,74400,74400,0
20250314,171700,459700000,74400,74400,74400,74400,0
20250314,171600,459700000,74400,74400,74400,74400,0
20250314,171500,459700000,74400,74400,74400,74400,0
20250314,171400,459700000,74400,74400,74400,74400,0
20250314,171300,459700000,74400,74400,74400,74400,0
20250314,171200,459700000,74400,74400,74400,74400,0
20250314,171100,459700000,74400,74400,74400,74400,0
20250314,171000,459700000,74400,74400,74400,74400,0
20250314,170900,459700000,74400,74400,74400,74400,0
20250314,170800,459700000,74400,74400,74400,74400,0
20250314,170700,459700000,74400,74400,74400,74400,0
20250314,170600,459700000,74400,74400,74400,74400,0
20250314,170500,459700000,74400,74400,74400,74400,0
20250314,170400,459700000,74400,74400,74400,74400,0
20250314,170300,459700000,74400,74400,74400,74400,0
20250314,170200,459700000,74400,74400,74400,74400,0
20250314,170100,459700000,74400,74400,74400,74400,0
20250314,170000,459700000,74400,74400,74400,74400,0
20250314,165900,459700000,74400,74400,74400,74400,0
20250314,165800,459700000,74400,74400,74400,74400,0
20250314,165700,459700000,74400,74400,74400,74400,32
20250314,165600,459700000,74400,74400,74400,74400,0
20250314,165500,459700000,74400,74400,74400,74400,0
20250314,165400,459700000,74400,74400,74400,74400,0
20250314,165300,459700000,74400,74400,74400,74400,0
20250314,165200,459700000,74400,74400,74400,74400,0
20250314,165100,459700000,74400,74400,74400,74400,0
20250314,165000,459700000,74400,74400,74400,74400,0
20250314,164900,459700000,74400,74400,74400,74400,0
20250314,164800,459700000,74400,74400,74400,74400,0
20250314,164700,459700000,74400,74400,74400,74400,0
20250314,164600,459700000,74400,74400,74400,74400,0
20250314,164500,459700000,74400,74400,74400,74400,0
20250314,164400,459700000,74400,74400,74400,74400,0
20250314,164300,459700000,74400,74400,74400,74400,0
20250314,164200,459700000,74400,74400,74400,74400,0
20250314,164100,459700000,74400,74400,74400,74400,0
20250314,164000,459700000,74400,74400,74400,74400,0
20250314,163900,459700000,74400,74400,74400,74400,0
20250314,163800,459700000,74400,74400,74400,74400,0
20250314,163700,459700000,74400,74400,74400,74400,0
20250314,163600,459700000,74400,74400,74400,74400,0
20250314,163500,459700000,74400,74400,74400,74400,0
20250314,163400,459700000,74400,74400,74400,74400,0
20250314,163300,459700000,74400,74400,74400,74400,0
20250314,163200,459700000,74400,74400,74400,74400,0
20250314,163100,459700000,74400,74400,74400,74400,0
20250314,163000,459700000,74400,74400,74400,74400,0
20250314,162900,459700000,74400,74400,74400,74400,0
20250314,162800,459700000,74400,74400,74400,74400,0
20250314,162700,459700000,74400,74400,74400,74400,32
20250314,162600,459700000,74400,74400,74400,74400,0
20250314,162500,459700000,74400,74400,74400,74400,0
20250314,162400,459700000,74400,74400,74400,74400,0
20250314,162300,459700000,74400,74400,74400,74400,0
20250314,162200,459700000,74400,74400,74400,74400,0
20250314,162100,459700000,74400,74400,74400,74400,0
20250314,162000,459700000,74400,74400,74400,74400,0
20250314,161900,459700000,74400,74400,74400,74400,0
20250314,161800,459700000,74400,74400,74400,74400,0
20250314,161700,459700000,74400,74400,74400,74400,0
20250314,161600,459700000,74400,74400,74400,74400,0
20250314,161500,459700000,74400,74400,74400,74400,0
20250314,161400,459700000,74400,74400,74400,74400,0
20250314,161300,459700000,74400,74400,74400,74400,0
20250314,161200,459700000,74400,74400,74400,74400,0
20250314,161100,459700000,74400,74400,74400,74400,0
20250314,161000,459700000,74400,74400,74400,74400,0
20250314,160900,459700000,74400,74400,74400,74400,0
20250314,160800,459700000,74400,74400,74400,74400,0
20250314,160700,459700000,74400,74400,74400,74400,0
20250314,160600,459700000,74400,74400,74400,74400,0
20250314,160500,459700000,74400,74400,74400,74400,0
20250314,160400,459700000,74400,74400,74400,74400,0
20250314,160300,459700000,74400,74400,74400,74400,0
20250314,160200,459700000,74400,74400,74400,74400,0
20250314,160100,459700000,74400,74400,74400,74400,0
20250314,160000,459700000,74400,74400,74400,74400,0
20250314,155900,459700000,74400,74400,74400,74400,0
20250314,155800,459700000,74400,74400,74400,74400,0
20250314,155700,459700000,74400,74400,74400,74400,32
20250314,155600,459700000,74400,74400,74400,74400,0
20250314,155500,459700000,74400,74400,74400,74400,0
20250314,155400,459700000,74400,74400,74400,74400,0
20250314,155300,459700000,74400,74400,74400,74400,0
20250314,155200,459700000,74400,74400,74400,74400,0
20250314,155100,459700000,74400,74400,74400,74400,0
20250314,155000,459700000,74400,74400,74400,74400,0
20250314,154900,459700000,74400,74400,74400,74400,0
20250314,154800,459700000,74400,74400,74400,74400,0
20250314,154700,459700000,74400,74400,74400,74400,0
20250314,154600,459700000,74400,74400,74400,74400,0
20250314,154500,459700000,74400,74400,74400,74400,0
20250314,154400,459700000,74400,74400,74400,74400,0
20250314,154300,459700000,74400,74400,74400,74400,0
20250314,154200,459700000,74400,74400,74400,74400,0
20250314,154100,459700000,74400,74400,74400,74400,0
20250314,154000,459700000,74400,74400,74400,74400,0
20250314,153900,459700000,74400,74400,74400,74400,0
20250314,153800,459700000,74400,74400,74400,74400,0
20250314,153700,459700000,74400,74400,74400,74400,0
20250314,153600,459700000,74400,74400,74400,74400,0
20250314,153500,459700000,74400,74400,74400,74400,0
20250314,153400,459700000,74400,74400,74400,74400,0
20250314,153300,459700000,74400,74400,74400,74400,0
20250314,153200,459700000,74400,74400,74400,74400,0
20250314,153100,459700000,74400,74400,74400,74400,0
20250314,153000,459700000,74400,74400,74400,74400,32
20250314,152900,457319200,74300,74300,74300,74300,0
20250314,152800,457319200,74300,74300,74300,74300,0
20250314,152700,457319200,74300,74300,74300,74300,0
20250314,152600,457319200,74300,74300,74300,74300,0
20250314,152500,457319200,74300,74300,74300,74300,0
20250314,152400,457319200,74300,74300,74300,74300,0
20250314,152300,457319200,74300,74300,74300,74300,0
20250314,152200,457319200,74300,74300,74300,74300,0
20250314,152100,457319200,74300,74300,74300,74300,0
20250314,152000,457319200,74300,74300,74300,74300,0
20250314,151900,457319200,74300,74300,74300,74300,0
20250314,151800,457319200,74300,74300,74300,74300,0
20250314,151700,457319200,74300,74300,74300,74300,0
20250314,151600,457319200,74300,74300,74300,74300,2
20250314,151500,457170600,74200,74200,74200,74200,0
20250314,151400,457170600,74200,74200,74200,74200,0
20250314,151300,457170600,74200,74200,74200,74200,0
20250314,151200,457170600,74200,74200,74200,74200,0
20250314,151100,457170600,74200,74200,74200,74200,0
20250314,151000,457170600,74200,74200,74200,74200,2
20250314,150900,457022200,74200,74200,74200,74200,1
20250314,150800,456948000,74200,74200,74200,74200,0
20250314,150700,456948000,74200,74200,74200,74200,3
20250314,150600,456725400,73900,73900,73900,73900,30
20250314,150500,454508400,73900,74100,74100,73900,30
20250314,150400,452290300,74000,74000,74000,74000,0
20250314,150300,452290300,74000,74000,74000,74000,2
20250314,150200,452142300,74000,74000,74000,74000,1
20250314,150100,452068300,73900,73900,73900,73900,0
20250314,150000,452068300,73900,74300,74300,73900,244
20250314,145900,433975900,74300,74300,74300,74300,4
20250314,145800,433678700,74300,74300,74300,74300,0
20250314,145700,433678700,74300,74500,74500,74300,10
20250314,145600,432935500,74300,74300,74300,74300,7
20250314,145500,432415400,74300,74400,74400,74300,115
20250314,145400,423859900,74500,74500,74500,74500,0
20250314,145300,423859900,74500,74500,74500,74500,5
20250314,145200,423487400,74400,74400,74400,74400,0
20250314,145100,423487400,74400,74400,74400,74400,0
20250314,145000,423487400,74400,74400,74400,74400,0
20250314,144900,423487400,74400,74500,74500,74400,10
20250314,144800,422743300,74500,74500,74500,74500,1
20250314,144700,422668800,74500,74400,74500,74400,7
20250314,144600,422147900,74400,74400,74400,74400,1
20250314,144500,422073500,74400,74400,74400,74400,0
20250314,144400,422073500,74400,74400,74400,74400,0
20250314,144300,422073500,74400,74200,74400,74200,81
20250314,144200,416053200,74100,74100,74200,74100,3
20250314,144100,415830800,74100,74100,74100,74100,11
20250314,144000,415015700,74200,74200,74200,74200,1
20250314,143900,414941500,74100,74100,74100,74100,3
20250314,143800,414719200,74100,74100,74100,74100,0
20250314,143700,414719200,74100,74100,74100,74100,0
20250314,143600,414719200,74100,74100,74100,74100,10
20250314,143500,413978200,74200,74200,74200,74200,0
20250314,143400,413978200,74200,74200,74200,74200,0
20250314,143300,413978200,74200,74200,74200,74200,10
20250314,143200,413236200,74200,74000,74200,74000,35
20250314,143100,410642100,74100,74100,74100,74100,2
20250314,143000,410493900,74000,74000,74000,74000,0
20250314,142900,410493900,74000,74000,74000,74000,0
20250314,142800,410493900,74000,74000,74000,74000,0
20250314,142700,410493900,74000,74000,74000,74000,0
20250314,142600,410493900,74000,74000,74000,74000,4
20250314,142500,410197900,73800,73800,73800,73800,0
20250314,142400,410197900,73800,73800,73800,73800,0
20250314,142300,410197900,73800,73800,73800,73800,0
20250314,142200,410197900,73800,73800,73800,73800,0
20250314,142100,410197900,73800,73800,73800,73800,8
20250314,142000,409607500,73800,73800,73800,73800,25
20250314,141900,407762500,73800,73800,73800,73800,11
20250314,141800,406950700,73800,73800,73800,73800,14
20250314,141700,405917500,73700,73700,73700,73700,11
20250314,141600,405106800,73800,73800,73800,73800,0
20250314,141500,405106800,73800,73800,73800,73800,0
20250314,141400,405106800,73800,73800,73800,73800,0
20250314,141300,405106800,73800,73800,73800,73800,0
20250314,141200,405106800,73800,73800,73800,73800,25
20250314,141100,403261800,73800,73800,73800,73800,5
20250314,141000,402892800,73800,73800,73800,73800,0
20250314,140900,402892800,73800,73800,73800,73800,0
20250314,140800,402892800,73800,73800,73800,73800,0
20250314,140700,402892800,73800,73800,73800,73800,0
20250314,140600,402892800,73800,73800,73800,73800,0
20250314,140500,402892800,73800,73800,73800,73800,0
20250314,140400,402892800,73800,73800,73800,73800,0
20250314,140300,402892800,73800,73800,73800,73800,9
20250314,140200,402228600,73800,73800,73800,73800,0
20250314,140100,402228600,73800,73800,73800,73800,15
20250314,140000,401121600,74100,74100,74100,74100,0
20250314,135900,401121600,74100,74100,74100,74100,0
20250314,135800,401121600,74100,74100,74100,74100,0
20250314,135700,401121600,74100,74100,74100,74100,0
20250314,135600,401121600,74100,74100,74100,74100,0
20250314,135500,401121600,74100,74100,74100,74100,0
20250314,135400,401121600,74100,74100,74100,74100,6
20250314,135300,400677000,74100,74100,74100,74100,0
20250314,135200,400677000,74100,74100,74100,74100,0
20250314,135100,400677000,74100,74100,74100,74100,121
20250314,135000,391710900,74100,74100,74100,74100,20
20250314,134900,390228900,74200,74200,74200,74200,10
20250314,134800,389486900,74200,74200,74200,74200,0
20250314,134700,389486900,74200,74200,74200,74200,0
20250314,134600,389486900,74200,74200,74200,74200,0
20250314,134500,389486900,74200,74200,74200,74200,0
20250314,134400,389486900,74200,74200,74200,74200,0
20250314,134300,389486900,74200,74100,74200,74100,2
20250314,134200,389338600,73600,73600,73600,73600,0
20250314,134100,389338600,73600,73600,73600,73600,0
20250314,134000,389338600,73600,73600,73600,73600,0
20250314,133900,389338600,73600,73600,73600,73600,0
20250314,133800,389338600,73600,73600,73600,73600,0
20250314,133700,389338600,73600,73600,73600,73600,0
20250314,133600,389338600,73600,73600,73600,73600,0
20250314,133500,389338600,73600,73600,73600,73600,0
20250314,133400,389338600,73600,73600,73600,73600,0
20250314,133300,389338600,73600,73600,73600,73600,0
20250314,133200,389338600,73600,73600,73600,73600,0
20250314,133100,389338600,73600,73600,73600,73600,0
20250314,133000,389338600,73600,73600,73600,73600,0
20250314,132900,389338600,73600,73900,74300,73600,161
20250314,132800,377389000,73400,73400,73400,73400,0
20250314,132700,377389000,73400,73400,73400,73400,0
20250314,132600,377389000,73400,73400,73400,73400,0
20250314,132500,377389000,73400,73400,73400,73400,0
20250314,132400,377389000,73400,73400,73400,73400,0
20250314,132300,377389000,73400,73400,73400,73400,1
20250314,132200,377315600,73600,73600,73600,73600,0
20250314,132100,377315600,73600,73600,73600,73600,0
20250314,132000,377315600,73600,73600,73600,73600,4
20250314,131900,377021200,73400,73400,73400,73400,0
20250314,131800,377021200,73400,73400,73400,73400,0
20250314,131700,377021200,73400,73400,73400,73400,0
20250314,131600,377021200,73400,73500,73500,73400,50
20250314,131500,373347600,73600,73800,73800,73600,51
20250314,131400,369592100,73800,73800,73800,73800,10
20250314,131300,368854100,73800,73800,73800,73800,14
20250314,131200,367820900,73800,73900,73900,73800,20
20250314,131100,366344800,73900,73900,73900,73900,0
20250314,131000,366344800,73900,73900,73900,73900,9
20250314,130900,365679700,74000,74000,74000,74000,0
20250314,130800,365679700,74000,74000,74000,74000,10
20250314,130700,364939700,74000,74000,74000,74000,10
20250314,130600,364199700,74200,74200,74200,74200,0
20250314,130500,364199700,74200,74200,74200,74200,0
20250314,130400,364199700,74200,74200,74200,74200,0
20250314,130300,364199700,74200,74200,74200,74200,20
20250314,130200,362715700,74200,74200,74200,74200,10
20250314,130100,361973700,74100,74100,74100,74100,17
20250314,130000,360714000,74300,74300,74300,74300,0
20250314,125900,360714000,74300,73800,74300,73800,12
20250314,125800,359827900,73800,73900,73900,73800,66
20250314,125700,354951500,74400,74400,74400,74400,0
20250314,125600,354951500,74400,74400,74400,74400,67
20250314,125500,349966700,74400,74400,74400,74400,1
20250314,125400,349892300,74400,74100,74400,74100,60
20250314,125300,345436300,74200,73700,74200,73700,159
20250314,125200,333689700,73400,73200,73600,73200,28
20250314,125100,331631300,73300,73300,73300,73300,50
20250314,125000,327966300,73500,73500,73500,73500,0
20250314,124900,327966300,73500,73500,73500,73500,0
20250314,124800,327966300,73500,73500,73500,73500,0
20250314,124700,327966300,73500,73500,73500,73500,0
20250314,124600,327966300,73500,73500,73500,73500,0
20250314,124500,327966300,73500,73500,73500,73500,0
20250314,124400,327966300,73500,73500,73500,73500,0
20250314,124300,327966300,73500,73300,73500,73300,37
20250314,124200,325250800,73300,73300,73300,73300,0
20250314,124100,325250800,73300,73300,73300,73300,20
20250314,124000,323784800,73400,73400,73400,73400,12
20250314,123900,322904000,73500,73500,73500,73500,0
20250314,123800,322904000,73500,73500,73500,73500,0
20250314,123700,322904000,73500,73500,73500,73500,0
20250314,123600,322904000,73500,73500,73500,73500,0
20250314,123500,322904000,73500,73600,73600,73500,38
20250314,123400,320110900,73800,73800,73800,73800,0
20250314,123300,320110900,73800,73800,73800,73800,64
20250314,123200,315387700,73800,73800,73800,73800,0
20250314,123100,315387700,73800,73800,73800,73800,0
20250314,123000,315387700,73800,73800,73800,73800,0
20250314,122900,315387700,73800,73800,73800,73800,0
20250314,122800,315387700,73800,73800,73800,73800,0
20250314,122700,315387700,73800,73800,73800,73800,0
20250314,122600,315387700,73800,73800,73800,73800,0
20250314,122500,315387700,73800,73800,73800,73800,2
20250314,122400,315240100,73800,73800,73800,73800,0
20250314,122300,315240100,73800,73800,73800,73800,0
20250314,122200,315240100,73800,73800,73800,73800,0
20250314,122100,315240100,73800,73700,73800,73700,8
20250314,122000,314650400,73400,73400,73400,73400,0
20250314,121900,314650400,73400,73400,73400,73400,0
20250314,121800,314650400,73400,73400,73400,73400,0
20250314,121700,314650400,73400,73400,73400,73400,0
20250314,121600,314650400,73400,73400,73400,73400,0
20250314,121500,314650400,73400,73400,73400,73400,0
20250314,121400,314650400,73400,73400,73400,73400,0
20250314,121300,314650400,73400,73400,73400,73400,5
20250314,121200,314283400,73400,73400,73400,73400,2
20250314,121100,314136600,73500,73500,73500,73500,0
20250314,121000,314136600,73500,73500,73500,73500,9
20250314,120900,313475100,73600,73600,73600,73600,0
20250314,120800,313475100,73600,73600,73600,73600,2
20250314,120700,313327900,73500,73500,73500,73500,0
20250314,120600,313327900,73500,73500,73500,73500,0
20250314,120500,313327900,73500,73500,73500,73500,0
20250314,120400,313327900,73500,73500,73500,73500,0
20250314,120300,313327900,73500,73500,73500,73500,3
20250314,120200,313107400,73500,73500,73500,73500,0
20250314,120100,313107400,73500,73500,73500,73500,0
20250314,120000,313107400,73500,73500,73500,73500,0
20250314,115900,313107400,73500,73500,73500,73500,0
20250314,115800,313107400,73500,73500,73500,73500,0
20250314,115700,313107400,73500,73500,73500,73500,10
20250314,115600,312372400,73700,73700,73700,73700,4
20250314,115500,312077600,73700,73700,73700,73700,1
20250314,115400,312003900,73500,73500,73500,73500,100
20250314,115300,304653900,73600,73600,73600,73600,0
20250314,115200,304653900,73600,73600,73600,73600,0
20250314,115100,304653900,73600,73600,73600,73600,14
20250314,115000,303623500,73600,73600,73600,73600,2
20250314,114900,303476300,73700,73700,73700,73700,0
20250314,114800,303476300,73700,73700,73700,73700,0
20250314,114700,303476300,73700,73700,73700,73700,0
20250314,114600,303476300,73700,73700,73700,73700,0
20250314,114500,303476300,73700,73700,73700,73700,0
20250314,114400,303476300,73700,73700,73700,73700,0
20250314,114300,303476300,73700,73700,73700,73700,4
20250314,114200,303181500,73700,73700,73700,73700,0
20250314,114100,303181500,73700,73700,73700,73700,25
20250314,114000,301339000,73700,73700,73700,73700,0
20250314,113900,301339000,73700,73700,73700,73700,0
20250314,113800,301339000,73700,73700,73700,73700,0
20250314,113700,301339000,73700,73700,73700,73700,0
20250314,113600,301339000,73700,73700,73700,73700,0
20250314,113500,301339000,73700,73700,73700,73700,0
20250314,113400,301339000,73700,73700,73700,73700,0
20250314,113300,301339000,73700,73700,73700,73700,0
20250314,113200,301339000,73700,73700,73700,73700,0
20250314,113100,301339000,73700,73700,73700,73700,0
20250314,113000,301339000,73700,73700,73700,73700,6
20250314,112900,300896800,73700,73700,73700,73700,0
20250314,112800,300896800,73700,73700,73700,73700,0
20250314,112700,300896800,73700,73700,73700,73700,1
20250314,112600,300823100,73700,73700,73700,73700,0
20250314,112500,300823100,73700,73700,73700,73700,0
20250314,112400,300823100,73700,73700,73700,73700,0
20250314,112300,300823100,73700,73700,73700,73700,0
20250314,112200,300823100,73700,73700,73700,73700,1
20250314,112100,300749400,73900,73800,73900,73800,4
20250314,112000,300453900,73800,73700,73800,73700,73
20250314,111900,295068400,73700,73700,73700,73700,0
20250314,111800,295068400,73700,73700,73700,73700,0
20250314,111700,295068400,73700,73700,73700,73700,0
20250314,111600,295068400,73700,73700,73700,73700,0
20250314,111500,295068400,73700,73700,73700,73700,0
20250314,111400,295068400,73700,73700,73700,73700,1
20250314,111300,294994700,73300,73300,73300,73300,0
20250314,111200,294994700,73300,73300,73300,73300,0
20250314,111100,294994700,73300,73300,73300,73300,0
20250314,111000,294994700,73300,73300,73300,73300,0
20250314,110900,294994700,73300,73300,73300,73300,0
20250314,110800,294994700,73300,73300,73300,73300,3
20250314,110700,294774800,73500,73500,73500,73500,14
20250314,110600,293745800,73500,73500,73500,73500,0
20250314,110500,293745800,73500,73500,73500,73500,0
20250314,110400,293745800,73500,73500,73500,73500,0
20250314,110300,293745800,73500,73500,73500,73500,0
20250314,110200,293745800,73500,73500,73500,73500,61
20250314,110100,289262300,73600,73600,73600,73600,0
20250314,110000,289262300,73600,73600,73600,73600,0
20250314,105900,289262300,73600,73600,73600,73600,0
20250314,105800,289262300,73600,73600,73600,73600,0
20250314,105700,289262300,73600,73600,73600,73600,0
20250314,105600,289262300,73600,73500,73600,73500,9
20250314,105500,288600500,73100,73100,73100,73100,0
20250314,105400,288600500,73100,73100,73100,73100,0
20250314,105300,288600500,73100,73100,73100,73100,0
20250314,105200,288600500,73100,73100,73100,73100,0
20250314,105100,288600500,73100,73100,73100,73100,10
20250314,105000,287869500,73100,73100,73100,73100,0
20250314,104900,287869500,73100,73100,73100,73100,3
20250314,104800,287650200,73100,73100,73100,73100,0
20250314,104700,287650200,73100,73100,73100,73100,0
20250314,104600,287650200,73100,73100,73100,73100,0
20250314,104500,287650200,73100,73100,73100,73100,0
20250314,104400,287650200,73100,73100,73100,73100,0
20250314,104300,287650200,73100,73100,73100,73100,0
20250314,104200,287650200,73100,73100,73100,73100,0
20250314,104100,287650200,73100,73100,73100,73100,3
20250314,104000,287430900,72900,72900,72900,72900,0
20250314,103900,287430900,72900,73000,73000,72900,43
20250314,103800,284294400,73000,73000,73000,73000,0
20250314,103700,284294400,73000,73000,73000,73000,0
20250314,103600,284294400,73000,73000,73000,73000,0
20250314,103500,284294400,73000,73000,73000,73000,0
20250314,103400,284294400,73000,73000,73000,73000,0
20250314,103300,284294400,73000,73000,73000,73000,0
20250314,103200,284294400,73000,73000,73000,73000,1
20250314,103100,284221400,73000,73100,73100,73000,37
20250314,103000,281518400,73100,73100,73100,73100,0
20250314,102900,281518400,73100,73100,73100,73100,0
20250314,102800,281518400,73100,73100,73100,73100,23
20250314,102700,279837100,73100,73100,73100,73100,0
20250314,102600,279837100,73100,73200,73200,73100,5
20250314,102500,279471500,73200,73200,73200,73200,5
20250314,102400,279105500,73100,73300,73300,73100,100
20250314,102300,271780400,73400,73500,73500,73400,75
20250314,102200,266274800,73500,73500,73500,73500,24
20250314,102100,264510800,73500,73500,73500,73500,4
20250314,102000,264216800,73500,73500,73500,73500,0
20250314,101900,264216800,73500,73500,73500,73500,6
20250314,101800,263775800,73500,73500,73500,73500,20
20250314,101700,262305800,73500,73500,73500,73500,35
20250314,101600,259733300,73500,73500,73500,73500,44
20250314,101500,256499300,73600,73600,73600,73600,10
20250314,101400,255763300,73500,73500,73500,73500,0
20250314,101300,255763300,73500,73600,73600,73500,28
20250314,101200,253704500,73600,73600,73600,73600,0
20250314,101100,253704500,73600,73600,73600,73600,0
20250314,101000,253704500,73600,73600,73600,73600,4
20250314,100900,253410100,73600,73600,73600,73600,5
20250314,100800,253042100,73500,73500,73500,73500,0
20250314,100700,253042100,73500,73600,73600,73500,25
20250314,100600,251204100,73600,73800,73800,73600,8
20250314,100500,250614700,73800,73800,73800,73800,1
20250314,100400,250540900,73700,73800,73800,73700,97
20250314,100300,243386500,73900,73900,73900,73900,0
20250314,100200,243386500,73900,73900,73900,73900,0
20250314,100100,243386500,73900,73900,73900,73900,81
20250314,100000,237400600,73900,73900,73900,73900,5
20250314,095900,237031100,73900,73900,73900,73900,0
20250314,095800,237031100,73900,73900,73900,73900,0
20250314,095700,237031100,73900,73900,73900,73900,78
20250314,095600,231266900,73900,73900,73900,73900,55
20250314,095500,227202400,73900,73900,73900,73900,0
20250314,095400,227202400,73900,73900,73900,73900,0
20250314,095300,227202400,73900,73900,73900,73900,11
20250314,095200,226389500,74000,74000,74000,74000,61
20250314,095100,221875500,74100,74100,74100,74000,16
20250314,095000,220690600,74200,74200,74200,74200,1
20250314,094900,220616400,74400,74400,74400,74400,0
20250314,094800,220616400,74400,74400,74400,74400,3
20250314,094700,220393200,74400,74400,74400,74400,2
20250314,094600,220244400,74400,74400,74400,74400,0
20250314,094500,220244400,74400,74400,74500,74400,80
20250314,094400,214289100,74400,73800,74400,73800,87
20250314,094300,207830800,73700,73700,73700,73700,40
20250314,094200,204882800,73800,73800,73800,73800,271
20250314,094100,184883000,73800,73900,73900,73800,62
20250314,094000,180303600,73900,73900,73900,73900,0
20250314,093900,180303600,73900,73900,73900,73900,131
20250314,093800,170622700,73900,73900,73900,73900,0
20250314,093700,170622700,73900,73900,73900,73900,12
20250314,093600,169735900,74000,73800,74000,73800,30
20250314,093500,167520900,73800,73800,73800,73800,0
20250314,093400,167520900,73800,73800,73800,73800,0
20250314,093300,167520900,73800,73800,73800,73800,10
20250314,093200,166782900,73700,73700,73700,73700,10
20250314,093100,166045900,73700,73400,73700,73400,7
20250314,093000,165530300,73700,73700,73700,73700,1
20250314,092900,165456600,73700,73500,73700,73500,31
20250314,092800,163173100,73500,73500,73500,73500,0
20250314,092700,163173100,73500,73500,73500,73500,0
20250314,092600,163173100,73500,73500,73500,73400,92
20250314,092500,156411200,73600,73600,73600,73600,4
20250314,092400,156116800,73800,73600,73800,73600,3
20250314,092300,155895800,73800,73800,73800,73800,7
20250314,092200,155379200,73800,73800,73800,73800,3
20250314,092100,155157800,73800,73700,73800,73700,12
20250314,092000,154272400,73500,73500,73500,73500,0
20250314,091900,154272400,73500,73500,73500,73500,71
20250314,091800,149053900,73600,73600,73600,73600,74
20250314,091700,143607500,73700,73800,73800,73700,12
20250314,091600,142722900,73800,74000,74000,73800,141
20250314,091500,132308200,74000,74100,74800,74000,161
20250314,091400,120355400,74100,74400,74700,74100,254
20250314,091300,101492200,74400,74700,74700,74300,26
20250314,091200,99558400,74200,74800,74800,74200,23
20250314,091100,97845800,74800,74700,74800,74700,72
20250314,091000,92461900,74700,74700,74700,74700,15
20250314,090900,91341400,74300,74300,74300,74300,1
20250314,090800,91267100,74700,74300,74700,74300,176
20250314,090700,78136600,73800,73800,73800,73800,0
20250314,090600,78136600,73800,74200,74200,73800,223
20250314,090500,61648900,74300,74100,74300,74100,43
20250314,090400,58461200,74300,74000,74300,74000,48
20250314,090300,54898100,74100,74000,74100,74000,172
20250314,090200,42155100,74000,74000,74000,74000,73
20250314,090100,36753100,74300,74800,75100,74300,141
20250314,090000,26225800,74900,74300,75100,74300,351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185700 459700000 74400 74400 74400 74400 32
3 20250314 185600 459700000 74400 74400 74400 74400 0
4 20250314 185500 459700000 74400 74400 74400 74400 0
5 20250314 185400 459700000 74400 74400 74400 74400 0
6 20250314 185300 459700000 74400 74400 74400 74400 0
7 20250314 185200 459700000 74400 74400 74400 74400 0
8 20250314 185100 459700000 74400 74400 74400 74400 0
9 20250314 185000 459700000 74400 74400 74400 74400 0
10 20250314 184900 459700000 74400 74400 74400 74400 0
11 20250314 184800 459700000 74400 74400 74400 74400 0
12 20250314 184700 459700000 74400 74400 74400 74400 0
13 20250314 184600 459700000 74400 74400 74400 74400 0
14 20250314 184500 459700000 74400 74400 74400 74400 0
15 20250314 184400 459700000 74400 74400 74400 74400 0
16 20250314 184300 459700000 74400 74400 74400 74400 0
17 20250314 184200 459700000 74400 74400 74400 74400 0
18 20250314 184100 459700000 74400 74400 74400 74400 0
19 20250314 184000 459700000 74400 74400 74400 74400 0
20 20250314 183900 459700000 74400 74400 74400 74400 0
21 20250314 183800 459700000 74400 74400 74400 74400 0
22 20250314 183700 459700000 74400 74400 74400 74400 0
23 20250314 183600 459700000 74400 74400 74400 74400 0
24 20250314 183500 459700000 74400 74400 74400 74400 0
25 20250314 183400 459700000 74400 74400 74400 74400 0
26 20250314 183300 459700000 74400 74400 74400 74400 0
27 20250314 183200 459700000 74400 74400 74400 74400 0
28 20250314 183100 459700000 74400 74400 74400 74400 0
29 20250314 183000 459700000 74400 74400 74400 74400 0
30 20250314 182900 459700000 74400 74400 74400 74400 0
31 20250314 182800 459700000 74400 74400 74400 74400 0
32 20250314 182700 459700000 74400 74400 74400 74400 32
33 20250314 182600 459700000 74400 74400 74400 74400 0
34 20250314 182500 459700000 74400 74400 74400 74400 0
35 20250314 182400 459700000 74400 74400 74400 74400 0
36 20250314 182300 459700000 74400 74400 74400 74400 0
37 20250314 182200 459700000 74400 74400 74400 74400 0
38 20250314 182100 459700000 74400 74400 74400 74400 0
39 20250314 182000 459700000 74400 74400 74400 74400 0
40 20250314 181900 459700000 74400 74400 74400 74400 0
41 20250314 181800 459700000 74400 74400 74400 74400 0
42 20250314 181700 459700000 74400 74400 74400 74400 0
43 20250314 181600 459700000 74400 74400 74400 74400 0
44 20250314 181500 459700000 74400 74400 74400 74400 0
45 20250314 181400 459700000 74400 74400 74400 74400 0
46 20250314 181300 459700000 74400 74400 74400 74400 0
47 20250314 181200 459700000 74400 74400 74400 74400 0
48 20250314 181100 459700000 74400 74400 74400 74400 0
49 20250314 181000 459700000 74400 74400 74400 74400 0
50 20250314 180900 459700000 74400 74400 74400 74400 0
51 20250314 180800 459700000 74400 74400 74400 74400 0
52 20250314 180700 459700000 74400 74400 74400 74400 0
53 20250314 180600 459700000 74400 74400 74400 74400 0
54 20250314 180500 459700000 74400 74400 74400 74400 0
55 20250314 180400 459700000 74400 74400 74400 74400 0
56 20250314 180300 459700000 74400 74400 74400 74400 0
57 20250314 180200 459700000 74400 74400 74400 74400 0
58 20250314 180100 459700000 74400 74400 74400 74400 0
59 20250314 180000 459700000 74400 74400 74400 74400 0
60 20250314 175900 459700000 74400 74400 74400 74400 0
61 20250314 175800 459700000 74400 74400 74400 74400 0
62 20250314 175700 459700000 74400 74400 74400 74400 32
63 20250314 175600 459700000 74400 74400 74400 74400 0
64 20250314 175500 459700000 74400 74400 74400 74400 0
65 20250314 175400 459700000 74400 74400 74400 74400 0
66 20250314 175300 459700000 74400 74400 74400 74400 0
67 20250314 175200 459700000 74400 74400 74400 74400 0
68 20250314 175100 459700000 74400 74400 74400 74400 0
69 20250314 175000 459700000 74400 74400 74400 74400 0
70 20250314 174900 459700000 74400 74400 74400 74400 0
71 20250314 174800 459700000 74400 74400 74400 74400 0
72 20250314 174700 459700000 74400 74400 74400 74400 0
73 20250314 174600 459700000 74400 74400 74400 74400 0
74 20250314 174500 459700000 74400 74400 74400 74400 0
75 20250314 174400 459700000 74400 74400 74400 74400 0
76 20250314 174300 459700000 74400 74400 74400 74400 0
77 20250314 174200 459700000 74400 74400 74400 74400 0
78 20250314 174100 459700000 74400 74400 74400 74400 0
79 20250314 174000 459700000 74400 74400 74400 74400 0
80 20250314 173900 459700000 74400 74400 74400 74400 0
81 20250314 173800 459700000 74400 74400 74400 74400 0
82 20250314 173700 459700000 74400 74400 74400 74400 0
83 20250314 173600 459700000 74400 74400 74400 74400 0
84 20250314 173500 459700000 74400 74400 74400 74400 0
85 20250314 173400 459700000 74400 74400 74400 74400 0
86 20250314 173300 459700000 74400 74400 74400 74400 0
87 20250314 173200 459700000 74400 74400 74400 74400 0
88 20250314 173100 459700000 74400 74400 74400 74400 0
89 20250314 173000 459700000 74400 74400 74400 74400 0
90 20250314 172900 459700000 74400 74400 74400 74400 0
91 20250314 172800 459700000 74400 74400 74400 74400 0
92 20250314 172700 459700000 74400 74400 74400 74400 32
93 20250314 172600 459700000 74400 74400 74400 74400 0
94 20250314 172500 459700000 74400 74400 74400 74400 0
95 20250314 172400 459700000 74400 74400 74400 74400 0
96 20250314 172300 459700000 74400 74400 74400 74400 0
97 20250314 172200 459700000 74400 74400 74400 74400 0
98 20250314 172100 459700000 74400 74400 74400 74400 0
99 20250314 172000 459700000 74400 74400 74400 74400 0
100 20250314 171900 459700000 74400 74400 74400 74400 0
101 20250314 171800 459700000 74400 74400 74400 74400 0
102 20250314 171700 459700000 74400 74400 74400 74400 0
103 20250314 171600 459700000 74400 74400 74400 74400 0
104 20250314 171500 459700000 74400 74400 74400 74400 0
105 20250314 171400 459700000 74400 74400 74400 74400 0
106 20250314 171300 459700000 74400 74400 74400 74400 0
107 20250314 171200 459700000 74400 74400 74400 74400 0
108 20250314 171100 459700000 74400 74400 74400 74400 0
109 20250314 171000 459700000 74400 74400 74400 74400 0
110 20250314 170900 459700000 74400 74400 74400 74400 0
111 20250314 170800 459700000 74400 74400 74400 74400 0
112 20250314 170700 459700000 74400 74400 74400 74400 0
113 20250314 170600 459700000 74400 74400 74400 74400 0
114 20250314 170500 459700000 74400 74400 74400 74400 0
115 20250314 170400 459700000 74400 74400 74400 74400 0
116 20250314 170300 459700000 74400 74400 74400 74400 0
117 20250314 170200 459700000 74400 74400 74400 74400 0
118 20250314 170100 459700000 74400 74400 74400 74400 0
119 20250314 170000 459700000 74400 74400 74400 74400 0
120 20250314 165900 459700000 74400 74400 74400 74400 0
121 20250314 165800 459700000 74400 74400 74400 74400 0
122 20250314 165700 459700000 74400 74400 74400 74400 32
123 20250314 165600 459700000 74400 74400 74400 74400 0
124 20250314 165500 459700000 74400 74400 74400 74400 0
125 20250314 165400 459700000 74400 74400 74400 74400 0
126 20250314 165300 459700000 74400 74400 74400 74400 0
127 20250314 165200 459700000 74400 74400 74400 74400 0
128 20250314 165100 459700000 74400 74400 74400 74400 0
129 20250314 165000 459700000 74400 74400 74400 74400 0
130 20250314 164900 459700000 74400 74400 74400 74400 0
131 20250314 164800 459700000 74400 74400 74400 74400 0
132 20250314 164700 459700000 74400 74400 74400 74400 0
133 20250314 164600 459700000 74400 74400 74400 74400 0
134 20250314 164500 459700000 74400 74400 74400 74400 0
135 20250314 164400 459700000 74400 74400 74400 74400 0
136 20250314 164300 459700000 74400 74400 74400 74400 0
137 20250314 164200 459700000 74400 74400 74400 74400 0
138 20250314 164100 459700000 74400 74400 74400 74400 0
139 20250314 164000 459700000 74400 74400 74400 74400 0
140 20250314 163900 459700000 74400 74400 74400 74400 0
141 20250314 163800 459700000 74400 74400 74400 74400 0
142 20250314 163700 459700000 74400 74400 74400 74400 0
143 20250314 163600 459700000 74400 74400 74400 74400 0
144 20250314 163500 459700000 74400 74400 74400 74400 0
145 20250314 163400 459700000 74400 74400 74400 74400 0
146 20250314 163300 459700000 74400 74400 74400 74400 0
147 20250314 163200 459700000 74400 74400 74400 74400 0
148 20250314 163100 459700000 74400 74400 74400 74400 0
149 20250314 163000 459700000 74400 74400 74400 74400 0
150 20250314 162900 459700000 74400 74400 74400 74400 0
151 20250314 162800 459700000 74400 74400 74400 74400 0
152 20250314 162700 459700000 74400 74400 74400 74400 32
153 20250314 162600 459700000 74400 74400 74400 74400 0
154 20250314 162500 459700000 74400 74400 74400 74400 0
155 20250314 162400 459700000 74400 74400 74400 74400 0
156 20250314 162300 459700000 74400 74400 74400 74400 0
157 20250314 162200 459700000 74400 74400 74400 74400 0
158 20250314 162100 459700000 74400 74400 74400 74400 0
159 20250314 162000 459700000 74400 74400 74400 74400 0
160 20250314 161900 459700000 74400 74400 74400 74400 0
161 20250314 161800 459700000 74400 74400 74400 74400 0
162 20250314 161700 459700000 74400 74400 74400 74400 0
163 20250314 161600 459700000 74400 74400 74400 74400 0
164 20250314 161500 459700000 74400 74400 74400 74400 0
165 20250314 161400 459700000 74400 74400 74400 74400 0
166 20250314 161300 459700000 74400 74400 74400 74400 0
167 20250314 161200 459700000 74400 74400 74400 74400 0
168 20250314 161100 459700000 74400 74400 74400 74400 0
169 20250314 161000 459700000 74400 74400 74400 74400 0
170 20250314 160900 459700000 74400 74400 74400 74400 0
171 20250314 160800 459700000 74400 74400 74400 74400 0
172 20250314 160700 459700000 74400 74400 74400 74400 0
173 20250314 160600 459700000 74400 74400 74400 74400 0
174 20250314 160500 459700000 74400 74400 74400 74400 0
175 20250314 160400 459700000 74400 74400 74400 74400 0
176 20250314 160300 459700000 74400 74400 74400 74400 0
177 20250314 160200 459700000 74400 74400 74400 74400 0
178 20250314 160100 459700000 74400 74400 74400 74400 0
179 20250314 160000 459700000 74400 74400 74400 74400 0
180 20250314 155900 459700000 74400 74400 74400 74400 0
181 20250314 155800 459700000 74400 74400 74400 74400 0
182 20250314 155700 459700000 74400 74400 74400 74400 32
183 20250314 155600 459700000 74400 74400 74400 74400 0
184 20250314 155500 459700000 74400 74400 74400 74400 0
185 20250314 155400 459700000 74400 74400 74400 74400 0
186 20250314 155300 459700000 74400 74400 74400 74400 0
187 20250314 155200 459700000 74400 74400 74400 74400 0
188 20250314 155100 459700000 74400 74400 74400 74400 0
189 20250314 155000 459700000 74400 74400 74400 74400 0
190 20250314 154900 459700000 74400 74400 74400 74400 0
191 20250314 154800 459700000 74400 74400 74400 74400 0
192 20250314 154700 459700000 74400 74400 74400 74400 0
193 20250314 154600 459700000 74400 74400 74400 74400 0
194 20250314 154500 459700000 74400 74400 74400 74400 0
195 20250314 154400 459700000 74400 74400 74400 74400 0
196 20250314 154300 459700000 74400 74400 74400 74400 0
197 20250314 154200 459700000 74400 74400 74400 74400 0
198 20250314 154100 459700000 74400 74400 74400 74400 0
199 20250314 154000 459700000 74400 74400 74400 74400 0
200 20250314 153900 459700000 74400 74400 74400 74400 0
201 20250314 153800 459700000 74400 74400 74400 74400 0
202 20250314 153700 459700000 74400 74400 74400 74400 0
203 20250314 153600 459700000 74400 74400 74400 74400 0
204 20250314 153500 459700000 74400 74400 74400 74400 0
205 20250314 153400 459700000 74400 74400 74400 74400 0
206 20250314 153300 459700000 74400 74400 74400 74400 0
207 20250314 153200 459700000 74400 74400 74400 74400 0
208 20250314 153100 459700000 74400 74400 74400 74400 0
209 20250314 153000 459700000 74400 74400 74400 74400 32
210 20250314 152900 457319200 74300 74300 74300 74300 0
211 20250314 152800 457319200 74300 74300 74300 74300 0
212 20250314 152700 457319200 74300 74300 74300 74300 0
213 20250314 152600 457319200 74300 74300 74300 74300 0
214 20250314 152500 457319200 74300 74300 74300 74300 0
215 20250314 152400 457319200 74300 74300 74300 74300 0
216 20250314 152300 457319200 74300 74300 74300 74300 0
217 20250314 152200 457319200 74300 74300 74300 74300 0
218 20250314 152100 457319200 74300 74300 74300 74300 0
219 20250314 152000 457319200 74300 74300 74300 74300 0
220 20250314 151900 457319200 74300 74300 74300 74300 0
221 20250314 151800 457319200 74300 74300 74300 74300 0
222 20250314 151700 457319200 74300 74300 74300 74300 0
223 20250314 151600 457319200 74300 74300 74300 74300 2
224 20250314 151500 457170600 74200 74200 74200 74200 0
225 20250314 151400 457170600 74200 74200 74200 74200 0
226 20250314 151300 457170600 74200 74200 74200 74200 0
227 20250314 151200 457170600 74200 74200 74200 74200 0
228 20250314 151100 457170600 74200 74200 74200 74200 0
229 20250314 151000 457170600 74200 74200 74200 74200 2
230 20250314 150900 457022200 74200 74200 74200 74200 1
231 20250314 150800 456948000 74200 74200 74200 74200 0
232 20250314 150700 456948000 74200 74200 74200 74200 3
233 20250314 150600 456725400 73900 73900 73900 73900 30
234 20250314 150500 454508400 73900 74100 74100 73900 30
235 20250314 150400 452290300 74000 74000 74000 74000 0
236 20250314 150300 452290300 74000 74000 74000 74000 2
237 20250314 150200 452142300 74000 74000 74000 74000 1
238 20250314 150100 452068300 73900 73900 73900 73900 0
239 20250314 150000 452068300 73900 74300 74300 73900 244
240 20250314 145900 433975900 74300 74300 74300 74300 4
241 20250314 145800 433678700 74300 74300 74300 74300 0
242 20250314 145700 433678700 74300 74500 74500 74300 10
243 20250314 145600 432935500 74300 74300 74300 74300 7
244 20250314 145500 432415400 74300 74400 74400 74300 115
245 20250314 145400 423859900 74500 74500 74500 74500 0
246 20250314 145300 423859900 74500 74500 74500 74500 5
247 20250314 145200 423487400 74400 74400 74400 74400 0
248 20250314 145100 423487400 74400 74400 74400 74400 0
249 20250314 145000 423487400 74400 74400 74400 74400 0
250 20250314 144900 423487400 74400 74500 74500 74400 10
251 20250314 144800 422743300 74500 74500 74500 74500 1
252 20250314 144700 422668800 74500 74400 74500 74400 7
253 20250314 144600 422147900 74400 74400 74400 74400 1
254 20250314 144500 422073500 74400 74400 74400 74400 0
255 20250314 144400 422073500 74400 74400 74400 74400 0
256 20250314 144300 422073500 74400 74200 74400 74200 81
257 20250314 144200 416053200 74100 74100 74200 74100 3
258 20250314 144100 415830800 74100 74100 74100 74100 11
259 20250314 144000 415015700 74200 74200 74200 74200 1
260 20250314 143900 414941500 74100 74100 74100 74100 3
261 20250314 143800 414719200 74100 74100 74100 74100 0
262 20250314 143700 414719200 74100 74100 74100 74100 0
263 20250314 143600 414719200 74100 74100 74100 74100 10
264 20250314 143500 413978200 74200 74200 74200 74200 0
265 20250314 143400 413978200 74200 74200 74200 74200 0
266 20250314 143300 413978200 74200 74200 74200 74200 10
267 20250314 143200 413236200 74200 74000 74200 74000 35
268 20250314 143100 410642100 74100 74100 74100 74100 2
269 20250314 143000 410493900 74000 74000 74000 74000 0
270 20250314 142900 410493900 74000 74000 74000 74000 0
271 20250314 142800 410493900 74000 74000 74000 74000 0
272 20250314 142700 410493900 74000 74000 74000 74000 0
273 20250314 142600 410493900 74000 74000 74000 74000 4
274 20250314 142500 410197900 73800 73800 73800 73800 0
275 20250314 142400 410197900 73800 73800 73800 73800 0
276 20250314 142300 410197900 73800 73800 73800 73800 0
277 20250314 142200 410197900 73800 73800 73800 73800 0
278 20250314 142100 410197900 73800 73800 73800 73800 8
279 20250314 142000 409607500 73800 73800 73800 73800 25
280 20250314 141900 407762500 73800 73800 73800 73800 11
281 20250314 141800 406950700 73800 73800 73800 73800 14
282 20250314 141700 405917500 73700 73700 73700 73700 11
283 20250314 141600 405106800 73800 73800 73800 73800 0
284 20250314 141500 405106800 73800 73800 73800 73800 0
285 20250314 141400 405106800 73800 73800 73800 73800 0
286 20250314 141300 405106800 73800 73800 73800 73800 0
287 20250314 141200 405106800 73800 73800 73800 73800 25
288 20250314 141100 403261800 73800 73800 73800 73800 5
289 20250314 141000 402892800 73800 73800 73800 73800 0
290 20250314 140900 402892800 73800 73800 73800 73800 0
291 20250314 140800 402892800 73800 73800 73800 73800 0
292 20250314 140700 402892800 73800 73800 73800 73800 0
293 20250314 140600 402892800 73800 73800 73800 73800 0
294 20250314 140500 402892800 73800 73800 73800 73800 0
295 20250314 140400 402892800 73800 73800 73800 73800 0
296 20250314 140300 402892800 73800 73800 73800 73800 9
297 20250314 140200 402228600 73800 73800 73800 73800 0
298 20250314 140100 402228600 73800 73800 73800 73800 15
299 20250314 140000 401121600 74100 74100 74100 74100 0
300 20250314 135900 401121600 74100 74100 74100 74100 0
301 20250314 135800 401121600 74100 74100 74100 74100 0
302 20250314 135700 401121600 74100 74100 74100 74100 0
303 20250314 135600 401121600 74100 74100 74100 74100 0
304 20250314 135500 401121600 74100 74100 74100 74100 0
305 20250314 135400 401121600 74100 74100 74100 74100 6
306 20250314 135300 400677000 74100 74100 74100 74100 0
307 20250314 135200 400677000 74100 74100 74100 74100 0
308 20250314 135100 400677000 74100 74100 74100 74100 121
309 20250314 135000 391710900 74100 74100 74100 74100 20
310 20250314 134900 390228900 74200 74200 74200 74200 10
311 20250314 134800 389486900 74200 74200 74200 74200 0
312 20250314 134700 389486900 74200 74200 74200 74200 0
313 20250314 134600 389486900 74200 74200 74200 74200 0
314 20250314 134500 389486900 74200 74200 74200 74200 0
315 20250314 134400 389486900 74200 74200 74200 74200 0
316 20250314 134300 389486900 74200 74100 74200 74100 2
317 20250314 134200 389338600 73600 73600 73600 73600 0
318 20250314 134100 389338600 73600 73600 73600 73600 0
319 20250314 134000 389338600 73600 73600 73600 73600 0
320 20250314 133900 389338600 73600 73600 73600 73600 0
321 20250314 133800 389338600 73600 73600 73600 73600 0
322 20250314 133700 389338600 73600 73600 73600 73600 0
323 20250314 133600 389338600 73600 73600 73600 73600 0
324 20250314 133500 389338600 73600 73600 73600 73600 0
325 20250314 133400 389338600 73600 73600 73600 73600 0
326 20250314 133300 389338600 73600 73600 73600 73600 0
327 20250314 133200 389338600 73600 73600 73600 73600 0
328 20250314 133100 389338600 73600 73600 73600 73600 0
329 20250314 133000 389338600 73600 73600 73600 73600 0
330 20250314 132900 389338600 73600 73900 74300 73600 161
331 20250314 132800 377389000 73400 73400 73400 73400 0
332 20250314 132700 377389000 73400 73400 73400 73400 0
333 20250314 132600 377389000 73400 73400 73400 73400 0
334 20250314 132500 377389000 73400 73400 73400 73400 0
335 20250314 132400 377389000 73400 73400 73400 73400 0
336 20250314 132300 377389000 73400 73400 73400 73400 1
337 20250314 132200 377315600 73600 73600 73600 73600 0
338 20250314 132100 377315600 73600 73600 73600 73600 0
339 20250314 132000 377315600 73600 73600 73600 73600 4
340 20250314 131900 377021200 73400 73400 73400 73400 0
341 20250314 131800 377021200 73400 73400 73400 73400 0
342 20250314 131700 377021200 73400 73400 73400 73400 0
343 20250314 131600 377021200 73400 73500 73500 73400 50
344 20250314 131500 373347600 73600 73800 73800 73600 51
345 20250314 131400 369592100 73800 73800 73800 73800 10
346 20250314 131300 368854100 73800 73800 73800 73800 14
347 20250314 131200 367820900 73800 73900 73900 73800 20
348 20250314 131100 366344800 73900 73900 73900 73900 0
349 20250314 131000 366344800 73900 73900 73900 73900 9
350 20250314 130900 365679700 74000 74000 74000 74000 0
351 20250314 130800 365679700 74000 74000 74000 74000 10
352 20250314 130700 364939700 74000 74000 74000 74000 10
353 20250314 130600 364199700 74200 74200 74200 74200 0
354 20250314 130500 364199700 74200 74200 74200 74200 0
355 20250314 130400 364199700 74200 74200 74200 74200 0
356 20250314 130300 364199700 74200 74200 74200 74200 20
357 20250314 130200 362715700 74200 74200 74200 74200 10
358 20250314 130100 361973700 74100 74100 74100 74100 17
359 20250314 130000 360714000 74300 74300 74300 74300 0
360 20250314 125900 360714000 74300 73800 74300 73800 12
361 20250314 125800 359827900 73800 73900 73900 73800 66
362 20250314 125700 354951500 74400 74400 74400 74400 0
363 20250314 125600 354951500 74400 74400 74400 74400 67
364 20250314 125500 349966700 74400 74400 74400 74400 1
365 20250314 125400 349892300 74400 74100 74400 74100 60
366 20250314 125300 345436300 74200 73700 74200 73700 159
367 20250314 125200 333689700 73400 73200 73600 73200 28
368 20250314 125100 331631300 73300 73300 73300 73300 50
369 20250314 125000 327966300 73500 73500 73500 73500 0
370 20250314 124900 327966300 73500 73500 73500 73500 0
371 20250314 124800 327966300 73500 73500 73500 73500 0
372 20250314 124700 327966300 73500 73500 73500 73500 0
373 20250314 124600 327966300 73500 73500 73500 73500 0
374 20250314 124500 327966300 73500 73500 73500 73500 0
375 20250314 124400 327966300 73500 73500 73500 73500 0
376 20250314 124300 327966300 73500 73300 73500 73300 37
377 20250314 124200 325250800 73300 73300 73300 73300 0
378 20250314 124100 325250800 73300 73300 73300 73300 20
379 20250314 124000 323784800 73400 73400 73400 73400 12
380 20250314 123900 322904000 73500 73500 73500 73500 0
381 20250314 123800 322904000 73500 73500 73500 73500 0
382 20250314 123700 322904000 73500 73500 73500 73500 0
383 20250314 123600 322904000 73500 73500 73500 73500 0
384 20250314 123500 322904000 73500 73600 73600 73500 38
385 20250314 123400 320110900 73800 73800 73800 73800 0
386 20250314 123300 320110900 73800 73800 73800 73800 64
387 20250314 123200 315387700 73800 73800 73800 73800 0
388 20250314 123100 315387700 73800 73800 73800 73800 0
389 20250314 123000 315387700 73800 73800 73800 73800 0
390 20250314 122900 315387700 73800 73800 73800 73800 0
391 20250314 122800 315387700 73800 73800 73800 73800 0
392 20250314 122700 315387700 73800 73800 73800 73800 0
393 20250314 122600 315387700 73800 73800 73800 73800 0
394 20250314 122500 315387700 73800 73800 73800 73800 2
395 20250314 122400 315240100 73800 73800 73800 73800 0
396 20250314 122300 315240100 73800 73800 73800 73800 0
397 20250314 122200 315240100 73800 73800 73800 73800 0
398 20250314 122100 315240100 73800 73700 73800 73700 8
399 20250314 122000 314650400 73400 73400 73400 73400 0
400 20250314 121900 314650400 73400 73400 73400 73400 0
401 20250314 121800 314650400 73400 73400 73400 73400 0
402 20250314 121700 314650400 73400 73400 73400 73400 0
403 20250314 121600 314650400 73400 73400 73400 73400 0
404 20250314 121500 314650400 73400 73400 73400 73400 0
405 20250314 121400 314650400 73400 73400 73400 73400 0
406 20250314 121300 314650400 73400 73400 73400 73400 5
407 20250314 121200 314283400 73400 73400 73400 73400 2
408 20250314 121100 314136600 73500 73500 73500 73500 0
409 20250314 121000 314136600 73500 73500 73500 73500 9
410 20250314 120900 313475100 73600 73600 73600 73600 0
411 20250314 120800 313475100 73600 73600 73600 73600 2
412 20250314 120700 313327900 73500 73500 73500 73500 0
413 20250314 120600 313327900 73500 73500 73500 73500 0
414 20250314 120500 313327900 73500 73500 73500 73500 0
415 20250314 120400 313327900 73500 73500 73500 73500 0
416 20250314 120300 313327900 73500 73500 73500 73500 3
417 20250314 120200 313107400 73500 73500 73500 73500 0
418 20250314 120100 313107400 73500 73500 73500 73500 0
419 20250314 120000 313107400 73500 73500 73500 73500 0
420 20250314 115900 313107400 73500 73500 73500 73500 0
421 20250314 115800 313107400 73500 73500 73500 73500 0
422 20250314 115700 313107400 73500 73500 73500 73500 10
423 20250314 115600 312372400 73700 73700 73700 73700 4
424 20250314 115500 312077600 73700 73700 73700 73700 1
425 20250314 115400 312003900 73500 73500 73500 73500 100
426 20250314 115300 304653900 73600 73600 73600 73600 0
427 20250314 115200 304653900 73600 73600 73600 73600 0
428 20250314 115100 304653900 73600 73600 73600 73600 14
429 20250314 115000 303623500 73600 73600 73600 73600 2
430 20250314 114900 303476300 73700 73700 73700 73700 0
431 20250314 114800 303476300 73700 73700 73700 73700 0
432 20250314 114700 303476300 73700 73700 73700 73700 0
433 20250314 114600 303476300 73700 73700 73700 73700 0
434 20250314 114500 303476300 73700 73700 73700 73700 0
435 20250314 114400 303476300 73700 73700 73700 73700 0
436 20250314 114300 303476300 73700 73700 73700 73700 4
437 20250314 114200 303181500 73700 73700 73700 73700 0
438 20250314 114100 303181500 73700 73700 73700 73700 25
439 20250314 114000 301339000 73700 73700 73700 73700 0
440 20250314 113900 301339000 73700 73700 73700 73700 0
441 20250314 113800 301339000 73700 73700 73700 73700 0
442 20250314 113700 301339000 73700 73700 73700 73700 0
443 20250314 113600 301339000 73700 73700 73700 73700 0
444 20250314 113500 301339000 73700 73700 73700 73700 0
445 20250314 113400 301339000 73700 73700 73700 73700 0
446 20250314 113300 301339000 73700 73700 73700 73700 0
447 20250314 113200 301339000 73700 73700 73700 73700 0
448 20250314 113100 301339000 73700 73700 73700 73700 0
449 20250314 113000 301339000 73700 73700 73700 73700 6
450 20250314 112900 300896800 73700 73700 73700 73700 0
451 20250314 112800 300896800 73700 73700 73700 73700 0
452 20250314 112700 300896800 73700 73700 73700 73700 1
453 20250314 112600 300823100 73700 73700 73700 73700 0
454 20250314 112500 300823100 73700 73700 73700 73700 0
455 20250314 112400 300823100 73700 73700 73700 73700 0
456 20250314 112300 300823100 73700 73700 73700 73700 0
457 20250314 112200 300823100 73700 73700 73700 73700 1
458 20250314 112100 300749400 73900 73800 73900 73800 4
459 20250314 112000 300453900 73800 73700 73800 73700 73
460 20250314 111900 295068400 73700 73700 73700 73700 0
461 20250314 111800 295068400 73700 73700 73700 73700 0
462 20250314 111700 295068400 73700 73700 73700 73700 0
463 20250314 111600 295068400 73700 73700 73700 73700 0
464 20250314 111500 295068400 73700 73700 73700 73700 0
465 20250314 111400 295068400 73700 73700 73700 73700 1
466 20250314 111300 294994700 73300 73300 73300 73300 0
467 20250314 111200 294994700 73300 73300 73300 73300 0
468 20250314 111100 294994700 73300 73300 73300 73300 0
469 20250314 111000 294994700 73300 73300 73300 73300 0
470 20250314 110900 294994700 73300 73300 73300 73300 0
471 20250314 110800 294994700 73300 73300 73300 73300 3
472 20250314 110700 294774800 73500 73500 73500 73500 14
473 20250314 110600 293745800 73500 73500 73500 73500 0
474 20250314 110500 293745800 73500 73500 73500 73500 0
475 20250314 110400 293745800 73500 73500 73500 73500 0
476 20250314 110300 293745800 73500 73500 73500 73500 0
477 20250314 110200 293745800 73500 73500 73500 73500 61
478 20250314 110100 289262300 73600 73600 73600 73600 0
479 20250314 110000 289262300 73600 73600 73600 73600 0
480 20250314 105900 289262300 73600 73600 73600 73600 0
481 20250314 105800 289262300 73600 73600 73600 73600 0
482 20250314 105700 289262300 73600 73600 73600 73600 0
483 20250314 105600 289262300 73600 73500 73600 73500 9
484 20250314 105500 288600500 73100 73100 73100 73100 0
485 20250314 105400 288600500 73100 73100 73100 73100 0
486 20250314 105300 288600500 73100 73100 73100 73100 0
487 20250314 105200 288600500 73100 73100 73100 73100 0
488 20250314 105100 288600500 73100 73100 73100 73100 10
489 20250314 105000 287869500 73100 73100 73100 73100 0
490 20250314 104900 287869500 73100 73100 73100 73100 3
491 20250314 104800 287650200 73100 73100 73100 73100 0
492 20250314 104700 287650200 73100 73100 73100 73100 0
493 20250314 104600 287650200 73100 73100 73100 73100 0
494 20250314 104500 287650200 73100 73100 73100 73100 0
495 20250314 104400 287650200 73100 73100 73100 73100 0
496 20250314 104300 287650200 73100 73100 73100 73100 0
497 20250314 104200 287650200 73100 73100 73100 73100 0
498 20250314 104100 287650200 73100 73100 73100 73100 3
499 20250314 104000 287430900 72900 72900 72900 72900 0
500 20250314 103900 287430900 72900 73000 73000 72900 43
501 20250314 103800 284294400 73000 73000 73000 73000 0
502 20250314 103700 284294400 73000 73000 73000 73000 0
503 20250314 103600 284294400 73000 73000 73000 73000 0
504 20250314 103500 284294400 73000 73000 73000 73000 0
505 20250314 103400 284294400 73000 73000 73000 73000 0
506 20250314 103300 284294400 73000 73000 73000 73000 0
507 20250314 103200 284294400 73000 73000 73000 73000 1
508 20250314 103100 284221400 73000 73100 73100 73000 37
509 20250314 103000 281518400 73100 73100 73100 73100 0
510 20250314 102900 281518400 73100 73100 73100 73100 0
511 20250314 102800 281518400 73100 73100 73100 73100 23
512 20250314 102700 279837100 73100 73100 73100 73100 0
513 20250314 102600 279837100 73100 73200 73200 73100 5
514 20250314 102500 279471500 73200 73200 73200 73200 5
515 20250314 102400 279105500 73100 73300 73300 73100 100
516 20250314 102300 271780400 73400 73500 73500 73400 75
517 20250314 102200 266274800 73500 73500 73500 73500 24
518 20250314 102100 264510800 73500 73500 73500 73500 4
519 20250314 102000 264216800 73500 73500 73500 73500 0
520 20250314 101900 264216800 73500 73500 73500 73500 6
521 20250314 101800 263775800 73500 73500 73500 73500 20
522 20250314 101700 262305800 73500 73500 73500 73500 35
523 20250314 101600 259733300 73500 73500 73500 73500 44
524 20250314 101500 256499300 73600 73600 73600 73600 10
525 20250314 101400 255763300 73500 73500 73500 73500 0
526 20250314 101300 255763300 73500 73600 73600 73500 28
527 20250314 101200 253704500 73600 73600 73600 73600 0
528 20250314 101100 253704500 73600 73600 73600 73600 0
529 20250314 101000 253704500 73600 73600 73600 73600 4
530 20250314 100900 253410100 73600 73600 73600 73600 5
531 20250314 100800 253042100 73500 73500 73500 73500 0
532 20250314 100700 253042100 73500 73600 73600 73500 25
533 20250314 100600 251204100 73600 73800 73800 73600 8
534 20250314 100500 250614700 73800 73800 73800 73800 1
535 20250314 100400 250540900 73700 73800 73800 73700 97
536 20250314 100300 243386500 73900 73900 73900 73900 0
537 20250314 100200 243386500 73900 73900 73900 73900 0
538 20250314 100100 243386500 73900 73900 73900 73900 81
539 20250314 100000 237400600 73900 73900 73900 73900 5
540 20250314 095900 237031100 73900 73900 73900 73900 0
541 20250314 095800 237031100 73900 73900 73900 73900 0
542 20250314 095700 237031100 73900 73900 73900 73900 78
543 20250314 095600 231266900 73900 73900 73900 73900 55
544 20250314 095500 227202400 73900 73900 73900 73900 0
545 20250314 095400 227202400 73900 73900 73900 73900 0
546 20250314 095300 227202400 73900 73900 73900 73900 11
547 20250314 095200 226389500 74000 74000 74000 74000 61
548 20250314 095100 221875500 74100 74100 74100 74000 16
549 20250314 095000 220690600 74200 74200 74200 74200 1
550 20250314 094900 220616400 74400 74400 74400 74400 0
551 20250314 094800 220616400 74400 74400 74400 74400 3
552 20250314 094700 220393200 74400 74400 74400 74400 2
553 20250314 094600 220244400 74400 74400 74400 74400 0
554 20250314 094500 220244400 74400 74400 74500 74400 80
555 20250314 094400 214289100 74400 73800 74400 73800 87
556 20250314 094300 207830800 73700 73700 73700 73700 40
557 20250314 094200 204882800 73800 73800 73800 73800 271
558 20250314 094100 184883000 73800 73900 73900 73800 62
559 20250314 094000 180303600 73900 73900 73900 73900 0
560 20250314 093900 180303600 73900 73900 73900 73900 131
561 20250314 093800 170622700 73900 73900 73900 73900 0
562 20250314 093700 170622700 73900 73900 73900 73900 12
563 20250314 093600 169735900 74000 73800 74000 73800 30
564 20250314 093500 167520900 73800 73800 73800 73800 0
565 20250314 093400 167520900 73800 73800 73800 73800 0
566 20250314 093300 167520900 73800 73800 73800 73800 10
567 20250314 093200 166782900 73700 73700 73700 73700 10
568 20250314 093100 166045900 73700 73400 73700 73400 7
569 20250314 093000 165530300 73700 73700 73700 73700 1
570 20250314 092900 165456600 73700 73500 73700 73500 31
571 20250314 092800 163173100 73500 73500 73500 73500 0
572 20250314 092700 163173100 73500 73500 73500 73500 0
573 20250314 092600 163173100 73500 73500 73500 73400 92
574 20250314 092500 156411200 73600 73600 73600 73600 4
575 20250314 092400 156116800 73800 73600 73800 73600 3
576 20250314 092300 155895800 73800 73800 73800 73800 7
577 20250314 092200 155379200 73800 73800 73800 73800 3
578 20250314 092100 155157800 73800 73700 73800 73700 12
579 20250314 092000 154272400 73500 73500 73500 73500 0
580 20250314 091900 154272400 73500 73500 73500 73500 71
581 20250314 091800 149053900 73600 73600 73600 73600 74
582 20250314 091700 143607500 73700 73800 73800 73700 12
583 20250314 091600 142722900 73800 74000 74000 73800 141
584 20250314 091500 132308200 74000 74100 74800 74000 161
585 20250314 091400 120355400 74100 74400 74700 74100 254
586 20250314 091300 101492200 74400 74700 74700 74300 26
587 20250314 091200 99558400 74200 74800 74800 74200 23
588 20250314 091100 97845800 74800 74700 74800 74700 72
589 20250314 091000 92461900 74700 74700 74700 74700 15
590 20250314 090900 91341400 74300 74300 74300 74300 1
591 20250314 090800 91267100 74700 74300 74700 74300 176
592 20250314 090700 78136600 73800 73800 73800 73800 0
593 20250314 090600 78136600 73800 74200 74200 73800 223
594 20250314 090500 61648900 74300 74100 74300 74100 43
595 20250314 090400 58461200 74300 74000 74300 74000 48
596 20250314 090300 54898100 74100 74000 74100 74000 172
597 20250314 090200 42155100 74000 74000 74000 74000 73
598 20250314 090100 36753100 74300 74800 75100 74300 141
599 20250314 090000 26225800 74900 74300 75100 74300 351

1
011390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,1056000,0,75820800000,0.00
20250311,0,1056000,0,74976000000,0.00
20250310,0,1056000,0,75504000000,0.00
20250307,0,1056000,0,76665600000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 1056000 0 75820800000 0.00
3 20250311 0 1056000 0 74976000000 0.00
4 20250310 0 1056000 0 75504000000 0.00
5 20250307 0 1056000 0 76665600000 0.00