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

601
012750/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,2130843500,61600,61600,61600,61600,2724
20250314,185800,2130843500,61600,61600,61600,61600,0
20250314,185700,2130843500,61600,61600,61600,61600,0
20250314,185600,2130843500,61600,61600,61600,61600,0
20250314,185500,2130843500,61600,61600,61600,61600,0
20250314,185400,2130843500,61600,61600,61600,61600,0
20250314,185300,2130843500,61600,61600,61600,61600,0
20250314,185200,2130843500,61600,61600,61600,61600,0
20250314,185100,2130843500,61600,61600,61600,61600,0
20250314,185000,2130843500,61600,61600,61600,61600,0
20250314,184900,2130843500,61600,61600,61600,61600,0
20250314,184800,2130843500,61600,61600,61600,61600,0
20250314,184700,2130843500,61600,61600,61600,61600,0
20250314,184600,2130843500,61600,61600,61600,61600,0
20250314,184500,2130843500,61600,61600,61600,61600,0
20250314,184400,2130843500,61600,61600,61600,61600,0
20250314,184300,2130843500,61600,61600,61600,61600,0
20250314,184200,2130843500,61600,61600,61600,61600,0
20250314,184100,2130843500,61600,61600,61600,61600,0
20250314,184000,2130843500,61600,61600,61600,61600,0
20250314,183900,2130843500,61600,61600,61600,61600,0
20250314,183800,2130843500,61600,61600,61600,61600,0
20250314,183700,2130843500,61600,61600,61600,61600,0
20250314,183600,2130843500,61600,61600,61600,61600,0
20250314,183500,2130843500,61600,61600,61600,61600,0
20250314,183400,2130843500,61600,61600,61600,61600,0
20250314,183300,2130843500,61600,61600,61600,61600,0
20250314,183200,2130843500,61600,61600,61600,61600,0
20250314,183100,2130843500,61600,61600,61600,61600,0
20250314,183000,2130843500,61600,61600,61600,61600,0
20250314,182900,2130843500,61600,61600,61600,61600,2724
20250314,182800,2130843500,61600,61600,61600,61600,0
20250314,182700,2130843500,61600,61600,61600,61600,0
20250314,182600,2130843500,61600,61600,61600,61600,0
20250314,182500,2130843500,61600,61600,61600,61600,0
20250314,182400,2130843500,61600,61600,61600,61600,0
20250314,182300,2130843500,61600,61600,61600,61600,0
20250314,182200,2130843500,61600,61600,61600,61600,0
20250314,182100,2130843500,61600,61600,61600,61600,0
20250314,182000,2130843500,61600,61600,61600,61600,0
20250314,181900,2130843500,61600,61600,61600,61600,0
20250314,181800,2130843500,61600,61600,61600,61600,0
20250314,181700,2130843500,61600,61600,61600,61600,0
20250314,181600,2130843500,61600,61600,61600,61600,0
20250314,181500,2130843500,61600,61600,61600,61600,0
20250314,181400,2130843500,61600,61600,61600,61600,0
20250314,181300,2130843500,61600,61600,61600,61600,0
20250314,181200,2130843500,61600,61600,61600,61600,0
20250314,181100,2130843500,61600,61600,61600,61600,0
20250314,181000,2130843500,61600,61600,61600,61600,0
20250314,180900,2130843500,61600,61600,61600,61600,0
20250314,180800,2130843500,61600,61600,61600,61600,0
20250314,180700,2130843500,61600,61600,61600,61600,0
20250314,180600,2130843500,61600,61600,61600,61600,0
20250314,180500,2130843500,61600,61600,61600,61600,0
20250314,180400,2130843500,61600,61600,61600,61600,0
20250314,180300,2130843500,61600,61600,61600,61600,0
20250314,180200,2130843500,61600,61600,61600,61600,0
20250314,180100,2130843500,61600,61600,61600,61600,0
20250314,180000,2130843500,61600,61600,61600,61600,0
20250314,175900,2130843500,61600,61600,61600,61600,2724
20250314,175800,2130843500,61600,61600,61600,61600,0
20250314,175700,2130843500,61600,61600,61600,61600,0
20250314,175600,2130843500,61600,61600,61600,61600,0
20250314,175500,2130843500,61600,61600,61600,61600,0
20250314,175400,2130843500,61600,61600,61600,61600,0
20250314,175300,2130843500,61600,61600,61600,61600,0
20250314,175200,2130843500,61600,61600,61600,61600,0
20250314,175100,2130843500,61600,61600,61600,61600,0
20250314,175000,2130843500,61600,61600,61600,61600,0
20250314,174900,2130843500,61600,61600,61600,61600,0
20250314,174800,2130843500,61600,61600,61600,61600,0
20250314,174700,2130843500,61600,61600,61600,61600,0
20250314,174600,2130843500,61600,61600,61600,61600,0
20250314,174500,2130843500,61600,61600,61600,61600,0
20250314,174400,2130843500,61600,61600,61600,61600,0
20250314,174300,2130843500,61600,61600,61600,61600,0
20250314,174200,2130843500,61600,61600,61600,61600,0
20250314,174100,2130843500,61600,61600,61600,61600,0
20250314,174000,2130843500,61600,61600,61600,61600,0
20250314,173900,2130843500,61600,61600,61600,61600,0
20250314,173800,2130843500,61600,61600,61600,61600,0
20250314,173700,2130843500,61600,61600,61600,61600,0
20250314,173600,2130843500,61600,61600,61600,61600,0
20250314,173500,2130843500,61600,61600,61600,61600,0
20250314,173400,2130843500,61600,61600,61600,61600,0
20250314,173300,2130843500,61600,61600,61600,61600,0
20250314,173200,2130843500,61600,61600,61600,61600,0
20250314,173100,2130843500,61600,61600,61600,61600,0
20250314,173000,2130843500,61600,61600,61600,61600,0
20250314,172900,2130843500,61600,61600,61600,61600,2724
20250314,172800,2130843500,61600,61600,61600,61600,0
20250314,172700,2130843500,61600,61600,61600,61600,0
20250314,172600,2130843500,61600,61600,61600,61600,0
20250314,172500,2130843500,61600,61600,61600,61600,0
20250314,172400,2130843500,61600,61600,61600,61600,0
20250314,172300,2130843500,61600,61600,61600,61600,0
20250314,172200,2130843500,61600,61600,61600,61600,0
20250314,172100,2130843500,61600,61600,61600,61600,0
20250314,172000,2130843500,61600,61600,61600,61600,0
20250314,171900,2130843500,61600,61600,61600,61600,0
20250314,171800,2130843500,61600,61600,61600,61600,0
20250314,171700,2130843500,61600,61600,61600,61600,0
20250314,171600,2130843500,61600,61600,61600,61600,0
20250314,171500,2130843500,61600,61600,61600,61600,0
20250314,171400,2130843500,61600,61600,61600,61600,0
20250314,171300,2130843500,61600,61600,61600,61600,0
20250314,171200,2130843500,61600,61600,61600,61600,0
20250314,171100,2130843500,61600,61600,61600,61600,0
20250314,171000,2130843500,61600,61600,61600,61600,0
20250314,170900,2130843500,61600,61600,61600,61600,0
20250314,170800,2130843500,61600,61600,61600,61600,0
20250314,170700,2130843500,61600,61600,61600,61600,0
20250314,170600,2130843500,61600,61600,61600,61600,0
20250314,170500,2130843500,61600,61600,61600,61600,0
20250314,170400,2130843500,61600,61600,61600,61600,0
20250314,170300,2130843500,61600,61600,61600,61600,0
20250314,170200,2130843500,61600,61600,61600,61600,0
20250314,170100,2130843500,61600,61600,61600,61600,0
20250314,170000,2130843500,61600,61600,61600,61600,0
20250314,165900,2130843500,61600,61600,61600,61600,2724
20250314,165800,2130843500,61600,61600,61600,61600,0
20250314,165700,2130843500,61600,61600,61600,61600,0
20250314,165600,2130843500,61600,61600,61600,61600,0
20250314,165500,2130843500,61600,61600,61600,61600,0
20250314,165400,2130843500,61600,61600,61600,61600,0
20250314,165300,2130843500,61600,61600,61600,61600,0
20250314,165200,2130843500,61600,61600,61600,61600,0
20250314,165100,2130843500,61600,61600,61600,61600,0
20250314,165000,2130843500,61600,61600,61600,61600,0
20250314,164900,2130843500,61600,61600,61600,61600,0
20250314,164800,2130843500,61600,61600,61600,61600,0
20250314,164700,2130843500,61600,61600,61600,61600,0
20250314,164600,2130843500,61600,61600,61600,61600,0
20250314,164500,2130843500,61600,61600,61600,61600,0
20250314,164400,2130843500,61600,61600,61600,61600,0
20250314,164300,2130843500,61600,61600,61600,61600,0
20250314,164200,2130843500,61600,61600,61600,61600,0
20250314,164100,2130843500,61600,61600,61600,61600,0
20250314,164000,2130843500,61600,61600,61600,61600,0
20250314,163900,2130843500,61600,61600,61600,61600,0
20250314,163800,2130843500,61600,61600,61600,61600,0
20250314,163700,2130843500,61600,61600,61600,61600,0
20250314,163600,2130843500,61600,61600,61600,61600,0
20250314,163500,2130843500,61600,61600,61600,61600,0
20250314,163400,2130843500,61600,61600,61600,61600,0
20250314,163300,2130843500,61600,61600,61600,61600,0
20250314,163200,2130843500,61600,61600,61600,61600,0
20250314,163100,2130843500,61600,61600,61600,61600,0
20250314,163000,2130843500,61600,61600,61600,61600,0
20250314,162900,2130843500,61600,61600,61600,61600,2724
20250314,162800,2130843500,61600,61600,61600,61600,0
20250314,162700,2130843500,61600,61600,61600,61600,0
20250314,162600,2130843500,61600,61600,61600,61600,0
20250314,162500,2130843500,61600,61600,61600,61600,0
20250314,162400,2130843500,61600,61600,61600,61600,0
20250314,162300,2130843500,61600,61600,61600,61600,0
20250314,162200,2130843500,61600,61600,61600,61600,0
20250314,162100,2130843500,61600,61600,61600,61600,0
20250314,162000,2130843500,61600,61600,61600,61600,0
20250314,161900,2130843500,61600,61600,61600,61600,0
20250314,161800,2130843500,61600,61600,61600,61600,0
20250314,161700,2130843500,61600,61600,61600,61600,0
20250314,161600,2130843500,61600,61600,61600,61600,0
20250314,161500,2130843500,61600,61600,61600,61600,0
20250314,161400,2130843500,61600,61600,61600,61600,0
20250314,161300,2130843500,61600,61600,61600,61600,0
20250314,161200,2130843500,61600,61600,61600,61600,0
20250314,161100,2130843500,61600,61600,61600,61600,0
20250314,161000,2130843500,61600,61600,61600,61600,0
20250314,160900,2130843500,61600,61600,61600,61600,0
20250314,160800,2130843500,61600,61600,61600,61600,0
20250314,160700,2130843500,61600,61600,61600,61600,0
20250314,160600,2130843500,61600,61600,61600,61600,0
20250314,160500,2130843500,61600,61600,61600,61600,0
20250314,160400,2130843500,61600,61600,61600,61600,0
20250314,160300,2130843500,61600,61600,61600,61600,0
20250314,160200,2130843500,61600,61600,61600,61600,0
20250314,160100,2130843500,61600,61600,61600,61600,0
20250314,160000,2130843500,61600,61600,61600,61600,0
20250314,155900,2130843500,61600,61600,61600,61600,2724
20250314,155800,2130843500,61600,61600,61600,61600,0
20250314,155700,2130843500,61600,61600,61600,61600,0
20250314,155600,2130843500,61600,61600,61600,61600,0
20250314,155500,2130843500,61600,61600,61600,61600,0
20250314,155400,2130843500,61600,61600,61600,61600,0
20250314,155300,2130843500,61600,61600,61600,61600,0
20250314,155200,2130843500,61600,61600,61600,61600,0
20250314,155100,2130843500,61600,61600,61600,61600,0
20250314,155000,2130843500,61600,61600,61600,61600,0
20250314,154900,2130843500,61600,61600,61600,61600,0
20250314,154800,2130843500,61600,61600,61600,61600,0
20250314,154700,2130843500,61600,61600,61600,61600,0
20250314,154600,2130843500,61600,61600,61600,61600,0
20250314,154500,2130843500,61600,61600,61600,61600,0
20250314,154400,2130843500,61600,61600,61600,61600,0
20250314,154300,2130843500,61600,61600,61600,61600,0
20250314,154200,2130843500,61600,61600,61600,61600,0
20250314,154100,2130843500,61600,61600,61600,61600,0
20250314,154000,2130843500,61600,61600,61600,61600,0
20250314,153900,2130843500,61600,61600,61600,61600,0
20250314,153800,2130843500,61600,61600,61600,61600,0
20250314,153700,2130843500,61600,61600,61600,61600,0
20250314,153600,2130843500,61600,61600,61600,61600,0
20250314,153500,2130843500,61600,61600,61600,61600,0
20250314,153400,2130843500,61600,61600,61600,61600,0
20250314,153300,2130843500,61600,61600,61600,61600,0
20250314,153200,2130843500,61600,61600,61600,61600,0
20250314,153100,2130843500,61600,61600,61600,61600,0
20250314,153000,2130843500,61600,61600,61600,61600,2724
20250314,152900,1963045100,61700,61700,61700,61700,0
20250314,152800,1963045100,61700,61700,61700,61700,0
20250314,152700,1963045100,61700,61700,61700,61700,0
20250314,152600,1963045100,61700,61700,61700,61700,0
20250314,152500,1963045100,61700,61700,61700,61700,0
20250314,152400,1963045100,61700,61700,61700,61700,0
20250314,152300,1963045100,61700,61700,61700,61700,0
20250314,152200,1963045100,61700,61700,61700,61700,0
20250314,152100,1963045100,61700,61700,61700,61700,0
20250314,152000,1963045100,61700,61700,61700,61700,0
20250314,151900,1963045100,61700,61700,61700,61700,33
20250314,151800,1961009000,61700,61700,61700,61700,3
20250314,151700,1960823900,61700,61700,61800,61700,42
20250314,151600,1958230700,61800,62000,62100,61800,285
20250314,151500,1940557300,62100,62400,62500,62100,1584
20250314,151400,1841590300,62300,62300,62400,62300,120
20250314,151300,1834103600,62300,62400,62600,62300,775
20250314,151200,1785595000,62400,62700,62800,62400,3675
20250314,151100,1554987200,62600,62600,62700,62500,241
20250314,151000,1539899900,62500,62300,62500,62300,320
20250314,150900,1519901600,62300,62500,62600,62300,2677
20250314,150800,1352390300,62500,62650,62800,62400,4797
20250314,150700,1051921750,62650,62300,62800,62300,642
20250314,150600,1011709500,62400,62100,62400,62100,396
20250314,150500,987087100,62000,61900,62000,61900,254
20250314,150400,971342200,61900,61700,62000,61600,1210
20250314,150300,896549400,61700,61700,61700,61700,836
20250314,150200,844968200,61600,61400,61700,61400,1947
20250314,150100,725158800,61300,61200,61400,61200,826
20250314,150000,674529900,61200,61100,61200,61100,464
20250314,145900,646150400,61100,61000,61100,61000,2
20250314,145800,646028300,61100,61100,61100,61100,3
20250314,145700,645845000,61100,61000,61100,61000,90
20250314,145600,640346700,61000,61100,61100,61000,3
20250314,145500,640163500,61100,61100,61100,61100,2
20250314,145400,640041300,61000,61000,61000,61000,0
20250314,145300,640041300,61000,61100,61100,61000,3
20250314,145200,639858100,61100,61100,61100,61100,0
20250314,145100,639858100,61100,61100,61100,61100,2
20250314,145000,639735900,61000,61000,61000,61000,1
20250314,144900,639674900,61000,61000,61000,61000,0
20250314,144800,639674900,61000,61000,61000,61000,0
20250314,144700,639674900,61000,61100,61100,61000,2
20250314,144600,639552800,61000,61100,61100,61000,2
20250314,144500,639430700,61000,61000,61000,61000,0
20250314,144400,639430700,61000,61100,61100,61000,51
20250314,144300,636314700,61000,61000,61000,61000,0
20250314,144200,636314700,61000,61000,61000,61000,0
20250314,144100,636314700,61000,61100,61100,61000,4
20250314,144000,636070400,61000,61000,61000,61000,0
20250314,143900,636070400,61000,61000,61000,61000,0
20250314,143800,636070400,61000,61000,61100,61000,402
20250314,143700,611548300,61000,61000,61000,61000,61
20250314,143600,607827300,61000,61000,61000,61000,13
20250314,143500,607034300,61000,61100,61100,61000,2
20250314,143400,606912200,61100,61000,61100,61000,103
20250314,143300,600625500,61000,61000,61000,61000,6
20250314,143200,600259500,61000,61000,61000,61000,1
20250314,143100,600198500,61100,61000,61100,61000,3
20250314,143000,600015400,61000,61000,61000,61000,52
20250314,142900,596843400,61000,61100,61100,60900,756
20250314,142800,550728200,61000,61000,61000,61000,1
20250314,142700,550667200,61100,61100,61100,61100,2
20250314,142600,550545000,61000,61000,61000,61000,1
20250314,142500,550484000,61100,61100,61100,61100,3
20250314,142400,550300700,61000,61000,61000,61000,1
20250314,142300,550239700,61000,61100,61100,61000,4
20250314,142200,549995400,61000,61000,61000,61000,0
20250314,142100,549995400,61000,61000,61000,61000,2
20250314,142000,549873400,61100,61000,61100,61000,3
20250314,141900,549690200,61000,61000,61000,61000,0
20250314,141800,549690200,61000,61000,61000,61000,1
20250314,141700,549629200,61100,61100,61100,61000,3
20250314,141600,549446000,61100,61100,61100,61100,1
20250314,141500,549384900,61000,61000,61000,61000,0
20250314,141400,549384900,61000,61000,61000,61000,1
20250314,141300,549323900,61000,61000,61000,61000,0
20250314,141200,549323900,61000,61000,61000,61000,62
20250314,141100,545541900,61000,61000,61000,61000,1
20250314,141000,545480900,61000,61000,61000,61000,0
20250314,140900,545480900,61000,61000,61000,61000,0
20250314,140800,545480900,61000,61000,61000,61000,3
20250314,140700,545297900,61000,61000,61000,61000,0
20250314,140600,545297900,61000,60900,61000,60900,2
20250314,140500,545176000,61000,61000,61000,61000,4
20250314,140400,544932000,61000,61000,61000,61000,0
20250314,140300,544932000,61000,61100,61100,61000,3
20250314,140200,544748900,61000,60900,61000,60900,213
20250314,140100,531763700,61000,61000,61000,61000,0
20250314,140000,531763700,61000,60900,61000,60900,3
20250314,135900,531580800,61000,60900,61000,60900,2
20250314,135800,531458900,61000,61000,61000,61000,0
20250314,135700,531458900,61000,61000,61000,61000,1
20250314,135600,531397900,61000,61000,61000,61000,2
20250314,135500,531275900,61000,60900,61000,60900,2
20250314,135400,531154000,61000,61000,61000,61000,7
20250314,135300,530727000,60900,60900,60900,60900,1
20250314,135200,530666100,61000,61000,61000,61000,1
20250314,135100,530605100,61000,61000,61000,61000,22
20250314,135000,529263100,61000,60900,61000,60900,6
20250314,134900,528897200,61100,61100,61100,61100,0
20250314,134800,528897200,61100,61100,61100,61100,1
20250314,134700,528836100,61000,60900,61000,60900,5
20250314,134600,528531300,61000,61000,61000,61000,0
20250314,134500,528531300,61000,61000,61000,61000,26
20250314,134400,526945300,60900,60900,60900,60900,1
20250314,134300,526884400,60900,60900,60900,60900,0
20250314,134200,526884400,60900,60900,60900,60900,0
20250314,134100,526884400,60900,61000,61000,60900,17
20250314,134000,525847500,61000,61000,61000,61000,0
20250314,133900,525847500,61000,61000,61000,61000,0
20250314,133800,525847500,61000,61000,61000,61000,1
20250314,133700,525786500,61000,61000,61000,61000,10
20250314,133600,525176500,61000,61000,61100,61000,42
20250314,133500,522614400,61000,60900,61000,60900,125
20250314,133400,514989700,61000,61000,61000,61000,0
20250314,133300,514989700,61000,61000,61100,61000,112
20250314,133200,508157600,61000,61100,61100,61000,45
20250314,133100,505408200,61000,61000,61000,61000,0
20250314,133000,505408200,61000,61000,61000,61000,0
20250314,132900,505408200,61000,61000,61000,61000,3
20250314,132800,505225200,61100,61100,61100,61100,2
20250314,132700,505103000,61300,61000,61300,61000,3
20250314,132600,504919700,61000,61000,61000,61000,1
20250314,132500,504858700,61000,61000,61000,61000,0
20250314,132400,504858700,61000,61000,61000,61000,0
20250314,132300,504858700,61000,61000,61000,61000,1
20250314,132200,504797700,61300,61300,61300,61300,1
20250314,132100,504736400,61000,61000,61000,61000,0
20250314,132000,504736400,61000,61000,61000,61000,1
20250314,131900,504675400,61000,61000,61000,61000,0
20250314,131800,504675400,61000,61000,61000,61000,0
20250314,131700,504675400,61000,61100,61100,61000,2
20250314,131600,504553300,61200,61200,61200,61200,1
20250314,131500,504492100,61000,61000,61000,61000,54
20250314,131400,501198100,61000,61000,61000,61000,1
20250314,131300,501137100,61300,61200,61300,61200,3
20250314,131200,500953300,61200,61200,61200,61200,37
20250314,131100,498688900,61000,61100,61100,61000,22
20250314,131000,497344800,61200,61200,61200,61200,0
20250314,130900,497344800,61200,61100,61200,61100,24
20250314,130800,495878200,61000,61100,61100,61000,4
20250314,130700,495633900,61100,61100,61100,61100,2
20250314,130600,495511700,61000,61000,61000,61000,0
20250314,130500,495511700,61000,61000,61000,61000,1
20250314,130400,495450700,61100,61100,61100,61100,2
20250314,130300,495328500,61000,61000,61000,61000,0
20250314,130200,495328500,61000,61000,61000,61000,1
20250314,130100,495267500,61100,61100,61100,61000,5
20250314,130000,494962200,61000,61000,61000,61000,1
20250314,125900,494901200,61000,61100,61100,61000,3
20250314,125800,494718000,61000,61000,61000,61000,0
20250314,125700,494718000,61000,61000,61000,61000,0
20250314,125600,494718000,61000,61000,61000,61000,1
20250314,125500,494657000,61000,61000,61000,61000,0
20250314,125400,494657000,61000,61000,61000,61000,0
20250314,125300,494657000,61000,61100,61100,61000,2
20250314,125200,494534900,61000,61000,61000,61000,0
20250314,125100,494534900,61000,61000,61000,61000,0
20250314,125000,494534900,61000,61100,61100,61000,2
20250314,124900,494412800,61000,61000,61000,61000,0
20250314,124800,494412800,61000,61000,61000,61000,0
20250314,124700,494412800,61000,61000,61000,61000,1
20250314,124600,494351800,61000,61000,61000,61000,0
20250314,124500,494351800,61000,61000,61000,61000,3
20250314,124400,494168800,61000,61000,61000,61000,2
20250314,124300,494046800,61100,61100,61100,61100,38
20250314,124200,491725000,61000,61000,61000,61000,0
20250314,124100,491725000,61000,61000,61000,61000,1
20250314,124000,491664000,61200,61200,61200,61200,0
20250314,123900,491664000,61200,61000,61200,61000,12
20250314,123800,490931800,61000,61000,61000,61000,6
20250314,123700,490565800,61000,61000,61000,61000,0
20250314,123600,490565800,61000,61000,61000,61000,0
20250314,123500,490565800,61000,61000,61000,61000,1
20250314,123400,490504800,61000,61000,61000,61000,0
20250314,123300,490504800,61000,61000,61000,61000,0
20250314,123200,490504800,61000,61000,61000,61000,1
20250314,123100,490443800,61100,61100,61100,61100,0
20250314,123000,490443800,61100,61100,61100,61100,24
20250314,122900,488977400,61000,61000,61000,61000,1
20250314,122800,488916400,60900,60900,60900,60900,0
20250314,122700,488916400,60900,60900,60900,60900,0
20250314,122600,488916400,60900,60900,60900,60900,1
20250314,122500,488855500,61100,61100,61100,61100,1
20250314,122400,488794400,60900,60900,60900,60900,0
20250314,122300,488794400,60900,60900,60900,60900,1
20250314,122200,488733500,61000,61000,61000,61000,0
20250314,122100,488733500,61000,61000,61000,61000,5
20250314,122000,488428500,60900,60900,60900,60900,101
20250314,121900,482277600,60900,60900,60900,60900,0
20250314,121800,482277600,60900,60900,60900,60900,0
20250314,121700,482277600,60900,60900,60900,60900,1
20250314,121600,482216700,60900,60900,60900,60900,113
20250314,121500,475335000,60900,60900,60900,60900,0
20250314,121400,475335000,60900,60900,60900,60900,1
20250314,121300,475274100,61000,61100,61100,61000,164
20250314,121200,465268000,61100,61000,61100,61000,3
20250314,121100,465084900,61000,61000,61000,61000,1
20250314,121000,465023900,61100,61100,61100,61100,0
20250314,120900,465023900,61100,61100,61100,61100,1
20250314,120800,464962800,61000,61000,61000,61000,1
20250314,120700,464901800,61100,61100,61100,61100,0
20250314,120600,464901800,61100,61100,61100,61100,1
20250314,120500,464840700,61100,61100,61100,61100,365
20250314,120400,442539200,61200,61200,61200,61200,0
20250314,120300,442539200,61200,61200,61200,61200,7
20250314,120200,442110800,61100,61100,61100,61100,1
20250314,120100,442049700,61200,61200,61200,61200,1
20250314,120000,441988500,61200,61200,61200,61200,2
20250314,115900,441866100,61100,61100,61100,61100,1
20250314,115800,441805000,61200,61200,61200,61200,3
20250314,115700,441621400,61200,61200,61200,61200,0
20250314,115600,441621400,61200,61100,61200,61100,3
20250314,115500,441437900,61200,61200,61200,61200,5
20250314,115400,441131900,61200,61200,61200,61200,2
20250314,115300,441009500,61100,61100,61100,61100,1
20250314,115200,440948400,61100,61100,61100,61100,0
20250314,115100,440948400,61100,61100,61100,61100,0
20250314,115000,440948400,61100,61100,61100,61100,1
20250314,114900,440887300,61100,61100,61100,61100,0
20250314,114800,440887300,61100,61100,61100,61100,82
20250314,114700,435877100,61100,61100,61100,61100,3
20250314,114600,435693800,61200,61200,61200,61200,10
20250314,114500,435081800,61200,61200,61200,61100,14
20250314,114400,434225100,61100,61200,61200,61100,24
20250314,114300,432756400,61200,61200,61200,61200,0
20250314,114200,432756400,61200,61200,61200,61200,0
20250314,114100,432756400,61200,61100,61200,61100,10
20250314,114000,432144500,61200,61200,61200,61200,6
20250314,113900,431777300,61100,61100,61100,61100,6
20250314,113800,431410700,61100,61100,61100,61100,1
20250314,113700,431349600,61100,61100,61100,61100,1
20250314,113600,431288500,61100,61100,61100,61100,0
20250314,113500,431288500,61100,61200,61200,61100,2
20250314,113400,431166200,61100,61100,61100,61100,0
20250314,113300,431166200,61100,61100,61100,61100,0
20250314,113200,431166200,61100,61100,61100,61100,1
20250314,113100,431105100,61100,61200,61200,61100,42
20250314,113000,428534900,61200,61200,61200,61200,1
20250314,112900,428473700,61100,61100,61100,61100,2
20250314,112800,428351500,61100,61100,61100,61100,0
20250314,112700,428351500,61100,61100,61100,61100,1
20250314,112600,428290400,61100,61100,61100,61100,1
20250314,112500,428229300,61100,61100,61100,61100,0
20250314,112400,428229300,61100,61100,61100,61100,51
20250314,112300,425113200,61100,61200,61200,61100,20
20250314,112200,423889300,61100,61100,61100,61100,80
20250314,112100,419001300,61100,61100,61100,61100,3
20250314,112000,418818000,61100,61100,61100,61100,1
20250314,111900,418756900,61300,61300,61300,61300,2
20250314,111800,418634300,61100,61100,61100,61100,0
20250314,111700,418634300,61100,61400,61400,61100,5
20250314,111600,418327900,61400,61400,61400,61300,3
20250314,111500,418143800,61400,61400,61400,61300,19
20250314,111400,416977800,61400,61300,61400,61100,40
20250314,111300,414522400,61400,61400,61400,61400,0
20250314,111200,414522400,61400,61300,61400,61300,17
20250314,111100,413478700,61100,61300,61400,61100,163
20250314,111000,403486100,61300,61200,61300,61200,104
20250314,110900,397118400,61300,61200,61300,61200,9
20250314,110800,396566800,61300,61100,61300,61100,35
20250314,110700,394421500,61300,61200,61300,61200,21
20250314,110600,393134300,61300,61300,61300,61300,63
20250314,110500,389272400,61300,61300,61300,61300,0
20250314,110400,389272400,61300,61300,61300,61300,23
20250314,110300,387862500,61300,61300,61300,61200,41
20250314,110200,385349300,61300,61200,61300,61200,56
20250314,110100,381921500,61200,61200,61200,61200,36
20250314,110000,379718300,61200,61200,61200,61200,51
20250314,105900,376597100,61200,61200,61200,61200,0
20250314,105800,376597100,61200,61200,61200,61200,13
20250314,105700,375801500,61200,61100,61200,61100,27
20250314,105600,374149800,61200,61200,61200,61200,42
20250314,105500,371579400,61200,61200,61200,61200,6
20250314,105400,371212200,61200,61200,61200,61200,2
20250314,105300,371089800,61200,61200,61200,61200,0
20250314,105200,371089800,61200,61200,61200,61200,0
20250314,105100,371089800,61200,61200,61200,61200,22
20250314,105000,369743400,61200,61200,61200,61200,0
20250314,104900,369743400,61200,61200,61200,61200,89
20250314,104800,364296600,61200,61200,61200,61200,230
20250314,104700,350220600,61200,61200,61200,61200,2
20250314,104600,350098200,61200,61200,61200,61200,0
20250314,104500,350098200,61200,60900,61200,60900,3
20250314,104400,349914900,61200,61100,61200,61100,2
20250314,104300,349792600,61100,61100,61100,61100,214
20250314,104200,336717200,61100,61100,61100,61100,3
20250314,104100,336533900,61100,61100,61100,61100,0
20250314,104000,336533900,61100,61100,61100,61100,0
20250314,103900,336533900,61100,61100,61100,61100,0
20250314,103800,336533900,61100,61100,61100,61100,17
20250314,103700,335495200,61100,61100,61100,61100,0
20250314,103600,335495200,61100,61100,61100,61100,1
20250314,103500,335434100,61100,61100,61100,61100,0
20250314,103400,335434100,61100,61100,61100,61100,9
20250314,103300,334884200,61100,61100,61100,61100,0
20250314,103200,334884200,61100,61100,61100,61100,1
20250314,103100,334823100,61100,61100,61100,61100,0
20250314,103000,334823100,61100,60900,61100,60900,38
20250314,102900,332508700,61100,61000,61100,61000,213
20250314,102800,319515300,61000,61000,61000,61000,81
20250314,102700,314574300,61100,61100,61100,61100,0
20250314,102600,314574300,61100,61100,61100,61100,38
20250314,102500,312252500,61100,61100,61100,61100,0
20250314,102400,312252500,61100,61100,61100,61100,0
20250314,102300,312252500,61100,61100,61100,61100,12
20250314,102200,311519300,61100,61100,61100,61100,20
20250314,102100,310297300,61100,61100,61100,61100,47
20250314,102000,307425600,61100,61100,61100,61100,0
20250314,101900,307425600,61100,60900,61100,60900,104
20250314,101800,301091200,60900,60900,60900,60900,10
20250314,101700,300482200,61000,61000,61000,61000,0
20250314,101600,300482200,61000,61000,61000,61000,10
20250314,101500,299872200,61000,61000,61000,61000,206
20250314,101400,287306200,61000,61000,61000,61000,92
20250314,101300,281694200,61000,61000,61000,60900,992
20250314,101200,221190100,61100,61100,61100,61100,0
20250314,101100,221190100,61100,61100,61100,61100,0
20250314,101000,221190100,61100,61100,61100,61100,10
20250314,100900,220579100,61100,61100,61100,61100,20
20250314,100800,219357100,61100,61100,61100,61100,4
20250314,100700,219112700,61100,61100,61100,61100,0
20250314,100600,219112700,61100,61100,61100,61100,0
20250314,100500,219112700,61100,61100,61100,61100,0
20250314,100400,219112700,61100,61100,61100,61100,170
20250314,100300,208725700,61100,61100,61100,61000,427
20250314,100200,182636100,61200,61200,61200,61200,3
20250314,100100,182452500,61200,61200,61200,61200,3
20250314,100000,182268900,61100,61200,61200,61100,5
20250314,095900,181963000,61200,61200,61200,61200,0
20250314,095800,181963000,61200,61200,61200,61200,1
20250314,095700,181901800,61300,61300,61300,61300,0
20250314,095600,181901800,61300,61300,61300,61300,1
20250314,095500,181840500,61100,61100,61100,61100,0
20250314,095400,181840500,61100,61300,61300,61100,4
20250314,095300,181595500,61300,61300,61300,61300,2
20250314,095200,181472900,61200,61200,61200,61200,0
20250314,095100,181472900,61200,61200,61200,61200,113
20250314,095000,174557300,61100,61100,61200,61100,172
20250314,094900,164047100,61100,61100,61100,61000,160
20250314,094800,154271200,61100,61100,61100,61100,7
20250314,094700,153843500,61100,61100,61100,61100,10
20250314,094600,153232500,61100,61100,61100,61100,73
20250314,094500,148772200,61100,61100,61100,61100,56
20250314,094400,145350600,61000,61000,61000,61000,1
20250314,094300,145289600,61100,61100,61100,61100,70
20250314,094200,141012600,61100,61100,61100,61100,6
20250314,094100,140646000,61100,61100,61100,61100,127
20250314,094000,132886300,61100,61100,61100,61100,0
20250314,093900,132886300,61100,61100,61100,61100,89
20250314,093800,127448400,61200,61200,61200,61200,1
20250314,093700,127387200,61100,61100,61100,61100,17
20250314,093600,126348500,61100,61200,61200,61100,9
20250314,093500,125798400,61100,61100,61100,61100,7
20250314,093400,125370700,61000,61100,61100,61000,6
20250314,093300,125004200,61100,61100,61100,61100,1
20250314,093200,124943100,61000,60900,61000,60900,417
20250314,093100,99528200,61000,61000,61000,61000,2
20250314,093000,99406200,61000,60900,61000,60900,14
20250314,092900,98553400,61000,61000,61000,61000,5
20250314,092800,98248400,60900,60900,60900,60900,2
20250314,092700,98126600,60900,60900,60900,60900,52
20250314,092600,94959800,60800,60900,60900,60800,4
20250314,092500,94716400,60900,60900,60900,60900,3
20250314,092400,94533700,60900,60900,60900,60900,2
20250314,092300,94411900,60900,60900,60900,60900,0
20250314,092200,94411900,60900,60900,60900,60900,2
20250314,092100,94290100,60900,60800,60900,60800,10
20250314,092000,93681900,60900,60900,60900,60900,0
20250314,091900,93681900,60900,60900,60900,60900,0
20250314,091800,93681900,60900,60900,60900,60900,0
20250314,091700,93681900,60900,60900,60900,60900,0
20250314,091600,93681900,60900,61000,61000,60900,308
20250314,091500,74924300,61000,61000,61000,61000,5
20250314,091400,74619300,61000,61000,61000,61000,22
20250314,091300,73277300,61000,61000,61000,61000,2
20250314,091200,73155300,61000,61000,61000,61000,2
20250314,091100,73033300,60900,60900,61000,60900,69
20250314,091000,68831100,60900,60900,60900,60900,14
20250314,090900,67978500,61000,61000,61000,61000,2
20250314,090800,67856500,60900,60900,60900,60900,38
20250314,090700,65542300,60800,60700,60800,60700,290
20250314,090600,47920700,60800,60900,60900,60800,61
20250314,090500,44211800,60900,60900,61000,60900,51
20250314,090400,41105400,60900,60900,60900,60900,11
20250314,090300,40435500,60900,60900,61200,60900,81
20250314,090200,35495500,61000,60800,61000,60800,84
20250314,090100,30384200,60600,61000,61000,60600,233
20250314,090000,16217000,61000,61200,61200,61000,265
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 2130843500 61600 61600 61600 61600 2724
3 20250314 185800 2130843500 61600 61600 61600 61600 0
4 20250314 185700 2130843500 61600 61600 61600 61600 0
5 20250314 185600 2130843500 61600 61600 61600 61600 0
6 20250314 185500 2130843500 61600 61600 61600 61600 0
7 20250314 185400 2130843500 61600 61600 61600 61600 0
8 20250314 185300 2130843500 61600 61600 61600 61600 0
9 20250314 185200 2130843500 61600 61600 61600 61600 0
10 20250314 185100 2130843500 61600 61600 61600 61600 0
11 20250314 185000 2130843500 61600 61600 61600 61600 0
12 20250314 184900 2130843500 61600 61600 61600 61600 0
13 20250314 184800 2130843500 61600 61600 61600 61600 0
14 20250314 184700 2130843500 61600 61600 61600 61600 0
15 20250314 184600 2130843500 61600 61600 61600 61600 0
16 20250314 184500 2130843500 61600 61600 61600 61600 0
17 20250314 184400 2130843500 61600 61600 61600 61600 0
18 20250314 184300 2130843500 61600 61600 61600 61600 0
19 20250314 184200 2130843500 61600 61600 61600 61600 0
20 20250314 184100 2130843500 61600 61600 61600 61600 0
21 20250314 184000 2130843500 61600 61600 61600 61600 0
22 20250314 183900 2130843500 61600 61600 61600 61600 0
23 20250314 183800 2130843500 61600 61600 61600 61600 0
24 20250314 183700 2130843500 61600 61600 61600 61600 0
25 20250314 183600 2130843500 61600 61600 61600 61600 0
26 20250314 183500 2130843500 61600 61600 61600 61600 0
27 20250314 183400 2130843500 61600 61600 61600 61600 0
28 20250314 183300 2130843500 61600 61600 61600 61600 0
29 20250314 183200 2130843500 61600 61600 61600 61600 0
30 20250314 183100 2130843500 61600 61600 61600 61600 0
31 20250314 183000 2130843500 61600 61600 61600 61600 0
32 20250314 182900 2130843500 61600 61600 61600 61600 2724
33 20250314 182800 2130843500 61600 61600 61600 61600 0
34 20250314 182700 2130843500 61600 61600 61600 61600 0
35 20250314 182600 2130843500 61600 61600 61600 61600 0
36 20250314 182500 2130843500 61600 61600 61600 61600 0
37 20250314 182400 2130843500 61600 61600 61600 61600 0
38 20250314 182300 2130843500 61600 61600 61600 61600 0
39 20250314 182200 2130843500 61600 61600 61600 61600 0
40 20250314 182100 2130843500 61600 61600 61600 61600 0
41 20250314 182000 2130843500 61600 61600 61600 61600 0
42 20250314 181900 2130843500 61600 61600 61600 61600 0
43 20250314 181800 2130843500 61600 61600 61600 61600 0
44 20250314 181700 2130843500 61600 61600 61600 61600 0
45 20250314 181600 2130843500 61600 61600 61600 61600 0
46 20250314 181500 2130843500 61600 61600 61600 61600 0
47 20250314 181400 2130843500 61600 61600 61600 61600 0
48 20250314 181300 2130843500 61600 61600 61600 61600 0
49 20250314 181200 2130843500 61600 61600 61600 61600 0
50 20250314 181100 2130843500 61600 61600 61600 61600 0
51 20250314 181000 2130843500 61600 61600 61600 61600 0
52 20250314 180900 2130843500 61600 61600 61600 61600 0
53 20250314 180800 2130843500 61600 61600 61600 61600 0
54 20250314 180700 2130843500 61600 61600 61600 61600 0
55 20250314 180600 2130843500 61600 61600 61600 61600 0
56 20250314 180500 2130843500 61600 61600 61600 61600 0
57 20250314 180400 2130843500 61600 61600 61600 61600 0
58 20250314 180300 2130843500 61600 61600 61600 61600 0
59 20250314 180200 2130843500 61600 61600 61600 61600 0
60 20250314 180100 2130843500 61600 61600 61600 61600 0
61 20250314 180000 2130843500 61600 61600 61600 61600 0
62 20250314 175900 2130843500 61600 61600 61600 61600 2724
63 20250314 175800 2130843500 61600 61600 61600 61600 0
64 20250314 175700 2130843500 61600 61600 61600 61600 0
65 20250314 175600 2130843500 61600 61600 61600 61600 0
66 20250314 175500 2130843500 61600 61600 61600 61600 0
67 20250314 175400 2130843500 61600 61600 61600 61600 0
68 20250314 175300 2130843500 61600 61600 61600 61600 0
69 20250314 175200 2130843500 61600 61600 61600 61600 0
70 20250314 175100 2130843500 61600 61600 61600 61600 0
71 20250314 175000 2130843500 61600 61600 61600 61600 0
72 20250314 174900 2130843500 61600 61600 61600 61600 0
73 20250314 174800 2130843500 61600 61600 61600 61600 0
74 20250314 174700 2130843500 61600 61600 61600 61600 0
75 20250314 174600 2130843500 61600 61600 61600 61600 0
76 20250314 174500 2130843500 61600 61600 61600 61600 0
77 20250314 174400 2130843500 61600 61600 61600 61600 0
78 20250314 174300 2130843500 61600 61600 61600 61600 0
79 20250314 174200 2130843500 61600 61600 61600 61600 0
80 20250314 174100 2130843500 61600 61600 61600 61600 0
81 20250314 174000 2130843500 61600 61600 61600 61600 0
82 20250314 173900 2130843500 61600 61600 61600 61600 0
83 20250314 173800 2130843500 61600 61600 61600 61600 0
84 20250314 173700 2130843500 61600 61600 61600 61600 0
85 20250314 173600 2130843500 61600 61600 61600 61600 0
86 20250314 173500 2130843500 61600 61600 61600 61600 0
87 20250314 173400 2130843500 61600 61600 61600 61600 0
88 20250314 173300 2130843500 61600 61600 61600 61600 0
89 20250314 173200 2130843500 61600 61600 61600 61600 0
90 20250314 173100 2130843500 61600 61600 61600 61600 0
91 20250314 173000 2130843500 61600 61600 61600 61600 0
92 20250314 172900 2130843500 61600 61600 61600 61600 2724
93 20250314 172800 2130843500 61600 61600 61600 61600 0
94 20250314 172700 2130843500 61600 61600 61600 61600 0
95 20250314 172600 2130843500 61600 61600 61600 61600 0
96 20250314 172500 2130843500 61600 61600 61600 61600 0
97 20250314 172400 2130843500 61600 61600 61600 61600 0
98 20250314 172300 2130843500 61600 61600 61600 61600 0
99 20250314 172200 2130843500 61600 61600 61600 61600 0
100 20250314 172100 2130843500 61600 61600 61600 61600 0
101 20250314 172000 2130843500 61600 61600 61600 61600 0
102 20250314 171900 2130843500 61600 61600 61600 61600 0
103 20250314 171800 2130843500 61600 61600 61600 61600 0
104 20250314 171700 2130843500 61600 61600 61600 61600 0
105 20250314 171600 2130843500 61600 61600 61600 61600 0
106 20250314 171500 2130843500 61600 61600 61600 61600 0
107 20250314 171400 2130843500 61600 61600 61600 61600 0
108 20250314 171300 2130843500 61600 61600 61600 61600 0
109 20250314 171200 2130843500 61600 61600 61600 61600 0
110 20250314 171100 2130843500 61600 61600 61600 61600 0
111 20250314 171000 2130843500 61600 61600 61600 61600 0
112 20250314 170900 2130843500 61600 61600 61600 61600 0
113 20250314 170800 2130843500 61600 61600 61600 61600 0
114 20250314 170700 2130843500 61600 61600 61600 61600 0
115 20250314 170600 2130843500 61600 61600 61600 61600 0
116 20250314 170500 2130843500 61600 61600 61600 61600 0
117 20250314 170400 2130843500 61600 61600 61600 61600 0
118 20250314 170300 2130843500 61600 61600 61600 61600 0
119 20250314 170200 2130843500 61600 61600 61600 61600 0
120 20250314 170100 2130843500 61600 61600 61600 61600 0
121 20250314 170000 2130843500 61600 61600 61600 61600 0
122 20250314 165900 2130843500 61600 61600 61600 61600 2724
123 20250314 165800 2130843500 61600 61600 61600 61600 0
124 20250314 165700 2130843500 61600 61600 61600 61600 0
125 20250314 165600 2130843500 61600 61600 61600 61600 0
126 20250314 165500 2130843500 61600 61600 61600 61600 0
127 20250314 165400 2130843500 61600 61600 61600 61600 0
128 20250314 165300 2130843500 61600 61600 61600 61600 0
129 20250314 165200 2130843500 61600 61600 61600 61600 0
130 20250314 165100 2130843500 61600 61600 61600 61600 0
131 20250314 165000 2130843500 61600 61600 61600 61600 0
132 20250314 164900 2130843500 61600 61600 61600 61600 0
133 20250314 164800 2130843500 61600 61600 61600 61600 0
134 20250314 164700 2130843500 61600 61600 61600 61600 0
135 20250314 164600 2130843500 61600 61600 61600 61600 0
136 20250314 164500 2130843500 61600 61600 61600 61600 0
137 20250314 164400 2130843500 61600 61600 61600 61600 0
138 20250314 164300 2130843500 61600 61600 61600 61600 0
139 20250314 164200 2130843500 61600 61600 61600 61600 0
140 20250314 164100 2130843500 61600 61600 61600 61600 0
141 20250314 164000 2130843500 61600 61600 61600 61600 0
142 20250314 163900 2130843500 61600 61600 61600 61600 0
143 20250314 163800 2130843500 61600 61600 61600 61600 0
144 20250314 163700 2130843500 61600 61600 61600 61600 0
145 20250314 163600 2130843500 61600 61600 61600 61600 0
146 20250314 163500 2130843500 61600 61600 61600 61600 0
147 20250314 163400 2130843500 61600 61600 61600 61600 0
148 20250314 163300 2130843500 61600 61600 61600 61600 0
149 20250314 163200 2130843500 61600 61600 61600 61600 0
150 20250314 163100 2130843500 61600 61600 61600 61600 0
151 20250314 163000 2130843500 61600 61600 61600 61600 0
152 20250314 162900 2130843500 61600 61600 61600 61600 2724
153 20250314 162800 2130843500 61600 61600 61600 61600 0
154 20250314 162700 2130843500 61600 61600 61600 61600 0
155 20250314 162600 2130843500 61600 61600 61600 61600 0
156 20250314 162500 2130843500 61600 61600 61600 61600 0
157 20250314 162400 2130843500 61600 61600 61600 61600 0
158 20250314 162300 2130843500 61600 61600 61600 61600 0
159 20250314 162200 2130843500 61600 61600 61600 61600 0
160 20250314 162100 2130843500 61600 61600 61600 61600 0
161 20250314 162000 2130843500 61600 61600 61600 61600 0
162 20250314 161900 2130843500 61600 61600 61600 61600 0
163 20250314 161800 2130843500 61600 61600 61600 61600 0
164 20250314 161700 2130843500 61600 61600 61600 61600 0
165 20250314 161600 2130843500 61600 61600 61600 61600 0
166 20250314 161500 2130843500 61600 61600 61600 61600 0
167 20250314 161400 2130843500 61600 61600 61600 61600 0
168 20250314 161300 2130843500 61600 61600 61600 61600 0
169 20250314 161200 2130843500 61600 61600 61600 61600 0
170 20250314 161100 2130843500 61600 61600 61600 61600 0
171 20250314 161000 2130843500 61600 61600 61600 61600 0
172 20250314 160900 2130843500 61600 61600 61600 61600 0
173 20250314 160800 2130843500 61600 61600 61600 61600 0
174 20250314 160700 2130843500 61600 61600 61600 61600 0
175 20250314 160600 2130843500 61600 61600 61600 61600 0
176 20250314 160500 2130843500 61600 61600 61600 61600 0
177 20250314 160400 2130843500 61600 61600 61600 61600 0
178 20250314 160300 2130843500 61600 61600 61600 61600 0
179 20250314 160200 2130843500 61600 61600 61600 61600 0
180 20250314 160100 2130843500 61600 61600 61600 61600 0
181 20250314 160000 2130843500 61600 61600 61600 61600 0
182 20250314 155900 2130843500 61600 61600 61600 61600 2724
183 20250314 155800 2130843500 61600 61600 61600 61600 0
184 20250314 155700 2130843500 61600 61600 61600 61600 0
185 20250314 155600 2130843500 61600 61600 61600 61600 0
186 20250314 155500 2130843500 61600 61600 61600 61600 0
187 20250314 155400 2130843500 61600 61600 61600 61600 0
188 20250314 155300 2130843500 61600 61600 61600 61600 0
189 20250314 155200 2130843500 61600 61600 61600 61600 0
190 20250314 155100 2130843500 61600 61600 61600 61600 0
191 20250314 155000 2130843500 61600 61600 61600 61600 0
192 20250314 154900 2130843500 61600 61600 61600 61600 0
193 20250314 154800 2130843500 61600 61600 61600 61600 0
194 20250314 154700 2130843500 61600 61600 61600 61600 0
195 20250314 154600 2130843500 61600 61600 61600 61600 0
196 20250314 154500 2130843500 61600 61600 61600 61600 0
197 20250314 154400 2130843500 61600 61600 61600 61600 0
198 20250314 154300 2130843500 61600 61600 61600 61600 0
199 20250314 154200 2130843500 61600 61600 61600 61600 0
200 20250314 154100 2130843500 61600 61600 61600 61600 0
201 20250314 154000 2130843500 61600 61600 61600 61600 0
202 20250314 153900 2130843500 61600 61600 61600 61600 0
203 20250314 153800 2130843500 61600 61600 61600 61600 0
204 20250314 153700 2130843500 61600 61600 61600 61600 0
205 20250314 153600 2130843500 61600 61600 61600 61600 0
206 20250314 153500 2130843500 61600 61600 61600 61600 0
207 20250314 153400 2130843500 61600 61600 61600 61600 0
208 20250314 153300 2130843500 61600 61600 61600 61600 0
209 20250314 153200 2130843500 61600 61600 61600 61600 0
210 20250314 153100 2130843500 61600 61600 61600 61600 0
211 20250314 153000 2130843500 61600 61600 61600 61600 2724
212 20250314 152900 1963045100 61700 61700 61700 61700 0
213 20250314 152800 1963045100 61700 61700 61700 61700 0
214 20250314 152700 1963045100 61700 61700 61700 61700 0
215 20250314 152600 1963045100 61700 61700 61700 61700 0
216 20250314 152500 1963045100 61700 61700 61700 61700 0
217 20250314 152400 1963045100 61700 61700 61700 61700 0
218 20250314 152300 1963045100 61700 61700 61700 61700 0
219 20250314 152200 1963045100 61700 61700 61700 61700 0
220 20250314 152100 1963045100 61700 61700 61700 61700 0
221 20250314 152000 1963045100 61700 61700 61700 61700 0
222 20250314 151900 1963045100 61700 61700 61700 61700 33
223 20250314 151800 1961009000 61700 61700 61700 61700 3
224 20250314 151700 1960823900 61700 61700 61800 61700 42
225 20250314 151600 1958230700 61800 62000 62100 61800 285
226 20250314 151500 1940557300 62100 62400 62500 62100 1584
227 20250314 151400 1841590300 62300 62300 62400 62300 120
228 20250314 151300 1834103600 62300 62400 62600 62300 775
229 20250314 151200 1785595000 62400 62700 62800 62400 3675
230 20250314 151100 1554987200 62600 62600 62700 62500 241
231 20250314 151000 1539899900 62500 62300 62500 62300 320
232 20250314 150900 1519901600 62300 62500 62600 62300 2677
233 20250314 150800 1352390300 62500 62650 62800 62400 4797
234 20250314 150700 1051921750 62650 62300 62800 62300 642
235 20250314 150600 1011709500 62400 62100 62400 62100 396
236 20250314 150500 987087100 62000 61900 62000 61900 254
237 20250314 150400 971342200 61900 61700 62000 61600 1210
238 20250314 150300 896549400 61700 61700 61700 61700 836
239 20250314 150200 844968200 61600 61400 61700 61400 1947
240 20250314 150100 725158800 61300 61200 61400 61200 826
241 20250314 150000 674529900 61200 61100 61200 61100 464
242 20250314 145900 646150400 61100 61000 61100 61000 2
243 20250314 145800 646028300 61100 61100 61100 61100 3
244 20250314 145700 645845000 61100 61000 61100 61000 90
245 20250314 145600 640346700 61000 61100 61100 61000 3
246 20250314 145500 640163500 61100 61100 61100 61100 2
247 20250314 145400 640041300 61000 61000 61000 61000 0
248 20250314 145300 640041300 61000 61100 61100 61000 3
249 20250314 145200 639858100 61100 61100 61100 61100 0
250 20250314 145100 639858100 61100 61100 61100 61100 2
251 20250314 145000 639735900 61000 61000 61000 61000 1
252 20250314 144900 639674900 61000 61000 61000 61000 0
253 20250314 144800 639674900 61000 61000 61000 61000 0
254 20250314 144700 639674900 61000 61100 61100 61000 2
255 20250314 144600 639552800 61000 61100 61100 61000 2
256 20250314 144500 639430700 61000 61000 61000 61000 0
257 20250314 144400 639430700 61000 61100 61100 61000 51
258 20250314 144300 636314700 61000 61000 61000 61000 0
259 20250314 144200 636314700 61000 61000 61000 61000 0
260 20250314 144100 636314700 61000 61100 61100 61000 4
261 20250314 144000 636070400 61000 61000 61000 61000 0
262 20250314 143900 636070400 61000 61000 61000 61000 0
263 20250314 143800 636070400 61000 61000 61100 61000 402
264 20250314 143700 611548300 61000 61000 61000 61000 61
265 20250314 143600 607827300 61000 61000 61000 61000 13
266 20250314 143500 607034300 61000 61100 61100 61000 2
267 20250314 143400 606912200 61100 61000 61100 61000 103
268 20250314 143300 600625500 61000 61000 61000 61000 6
269 20250314 143200 600259500 61000 61000 61000 61000 1
270 20250314 143100 600198500 61100 61000 61100 61000 3
271 20250314 143000 600015400 61000 61000 61000 61000 52
272 20250314 142900 596843400 61000 61100 61100 60900 756
273 20250314 142800 550728200 61000 61000 61000 61000 1
274 20250314 142700 550667200 61100 61100 61100 61100 2
275 20250314 142600 550545000 61000 61000 61000 61000 1
276 20250314 142500 550484000 61100 61100 61100 61100 3
277 20250314 142400 550300700 61000 61000 61000 61000 1
278 20250314 142300 550239700 61000 61100 61100 61000 4
279 20250314 142200 549995400 61000 61000 61000 61000 0
280 20250314 142100 549995400 61000 61000 61000 61000 2
281 20250314 142000 549873400 61100 61000 61100 61000 3
282 20250314 141900 549690200 61000 61000 61000 61000 0
283 20250314 141800 549690200 61000 61000 61000 61000 1
284 20250314 141700 549629200 61100 61100 61100 61000 3
285 20250314 141600 549446000 61100 61100 61100 61100 1
286 20250314 141500 549384900 61000 61000 61000 61000 0
287 20250314 141400 549384900 61000 61000 61000 61000 1
288 20250314 141300 549323900 61000 61000 61000 61000 0
289 20250314 141200 549323900 61000 61000 61000 61000 62
290 20250314 141100 545541900 61000 61000 61000 61000 1
291 20250314 141000 545480900 61000 61000 61000 61000 0
292 20250314 140900 545480900 61000 61000 61000 61000 0
293 20250314 140800 545480900 61000 61000 61000 61000 3
294 20250314 140700 545297900 61000 61000 61000 61000 0
295 20250314 140600 545297900 61000 60900 61000 60900 2
296 20250314 140500 545176000 61000 61000 61000 61000 4
297 20250314 140400 544932000 61000 61000 61000 61000 0
298 20250314 140300 544932000 61000 61100 61100 61000 3
299 20250314 140200 544748900 61000 60900 61000 60900 213
300 20250314 140100 531763700 61000 61000 61000 61000 0
301 20250314 140000 531763700 61000 60900 61000 60900 3
302 20250314 135900 531580800 61000 60900 61000 60900 2
303 20250314 135800 531458900 61000 61000 61000 61000 0
304 20250314 135700 531458900 61000 61000 61000 61000 1
305 20250314 135600 531397900 61000 61000 61000 61000 2
306 20250314 135500 531275900 61000 60900 61000 60900 2
307 20250314 135400 531154000 61000 61000 61000 61000 7
308 20250314 135300 530727000 60900 60900 60900 60900 1
309 20250314 135200 530666100 61000 61000 61000 61000 1
310 20250314 135100 530605100 61000 61000 61000 61000 22
311 20250314 135000 529263100 61000 60900 61000 60900 6
312 20250314 134900 528897200 61100 61100 61100 61100 0
313 20250314 134800 528897200 61100 61100 61100 61100 1
314 20250314 134700 528836100 61000 60900 61000 60900 5
315 20250314 134600 528531300 61000 61000 61000 61000 0
316 20250314 134500 528531300 61000 61000 61000 61000 26
317 20250314 134400 526945300 60900 60900 60900 60900 1
318 20250314 134300 526884400 60900 60900 60900 60900 0
319 20250314 134200 526884400 60900 60900 60900 60900 0
320 20250314 134100 526884400 60900 61000 61000 60900 17
321 20250314 134000 525847500 61000 61000 61000 61000 0
322 20250314 133900 525847500 61000 61000 61000 61000 0
323 20250314 133800 525847500 61000 61000 61000 61000 1
324 20250314 133700 525786500 61000 61000 61000 61000 10
325 20250314 133600 525176500 61000 61000 61100 61000 42
326 20250314 133500 522614400 61000 60900 61000 60900 125
327 20250314 133400 514989700 61000 61000 61000 61000 0
328 20250314 133300 514989700 61000 61000 61100 61000 112
329 20250314 133200 508157600 61000 61100 61100 61000 45
330 20250314 133100 505408200 61000 61000 61000 61000 0
331 20250314 133000 505408200 61000 61000 61000 61000 0
332 20250314 132900 505408200 61000 61000 61000 61000 3
333 20250314 132800 505225200 61100 61100 61100 61100 2
334 20250314 132700 505103000 61300 61000 61300 61000 3
335 20250314 132600 504919700 61000 61000 61000 61000 1
336 20250314 132500 504858700 61000 61000 61000 61000 0
337 20250314 132400 504858700 61000 61000 61000 61000 0
338 20250314 132300 504858700 61000 61000 61000 61000 1
339 20250314 132200 504797700 61300 61300 61300 61300 1
340 20250314 132100 504736400 61000 61000 61000 61000 0
341 20250314 132000 504736400 61000 61000 61000 61000 1
342 20250314 131900 504675400 61000 61000 61000 61000 0
343 20250314 131800 504675400 61000 61000 61000 61000 0
344 20250314 131700 504675400 61000 61100 61100 61000 2
345 20250314 131600 504553300 61200 61200 61200 61200 1
346 20250314 131500 504492100 61000 61000 61000 61000 54
347 20250314 131400 501198100 61000 61000 61000 61000 1
348 20250314 131300 501137100 61300 61200 61300 61200 3
349 20250314 131200 500953300 61200 61200 61200 61200 37
350 20250314 131100 498688900 61000 61100 61100 61000 22
351 20250314 131000 497344800 61200 61200 61200 61200 0
352 20250314 130900 497344800 61200 61100 61200 61100 24
353 20250314 130800 495878200 61000 61100 61100 61000 4
354 20250314 130700 495633900 61100 61100 61100 61100 2
355 20250314 130600 495511700 61000 61000 61000 61000 0
356 20250314 130500 495511700 61000 61000 61000 61000 1
357 20250314 130400 495450700 61100 61100 61100 61100 2
358 20250314 130300 495328500 61000 61000 61000 61000 0
359 20250314 130200 495328500 61000 61000 61000 61000 1
360 20250314 130100 495267500 61100 61100 61100 61000 5
361 20250314 130000 494962200 61000 61000 61000 61000 1
362 20250314 125900 494901200 61000 61100 61100 61000 3
363 20250314 125800 494718000 61000 61000 61000 61000 0
364 20250314 125700 494718000 61000 61000 61000 61000 0
365 20250314 125600 494718000 61000 61000 61000 61000 1
366 20250314 125500 494657000 61000 61000 61000 61000 0
367 20250314 125400 494657000 61000 61000 61000 61000 0
368 20250314 125300 494657000 61000 61100 61100 61000 2
369 20250314 125200 494534900 61000 61000 61000 61000 0
370 20250314 125100 494534900 61000 61000 61000 61000 0
371 20250314 125000 494534900 61000 61100 61100 61000 2
372 20250314 124900 494412800 61000 61000 61000 61000 0
373 20250314 124800 494412800 61000 61000 61000 61000 0
374 20250314 124700 494412800 61000 61000 61000 61000 1
375 20250314 124600 494351800 61000 61000 61000 61000 0
376 20250314 124500 494351800 61000 61000 61000 61000 3
377 20250314 124400 494168800 61000 61000 61000 61000 2
378 20250314 124300 494046800 61100 61100 61100 61100 38
379 20250314 124200 491725000 61000 61000 61000 61000 0
380 20250314 124100 491725000 61000 61000 61000 61000 1
381 20250314 124000 491664000 61200 61200 61200 61200 0
382 20250314 123900 491664000 61200 61000 61200 61000 12
383 20250314 123800 490931800 61000 61000 61000 61000 6
384 20250314 123700 490565800 61000 61000 61000 61000 0
385 20250314 123600 490565800 61000 61000 61000 61000 0
386 20250314 123500 490565800 61000 61000 61000 61000 1
387 20250314 123400 490504800 61000 61000 61000 61000 0
388 20250314 123300 490504800 61000 61000 61000 61000 0
389 20250314 123200 490504800 61000 61000 61000 61000 1
390 20250314 123100 490443800 61100 61100 61100 61100 0
391 20250314 123000 490443800 61100 61100 61100 61100 24
392 20250314 122900 488977400 61000 61000 61000 61000 1
393 20250314 122800 488916400 60900 60900 60900 60900 0
394 20250314 122700 488916400 60900 60900 60900 60900 0
395 20250314 122600 488916400 60900 60900 60900 60900 1
396 20250314 122500 488855500 61100 61100 61100 61100 1
397 20250314 122400 488794400 60900 60900 60900 60900 0
398 20250314 122300 488794400 60900 60900 60900 60900 1
399 20250314 122200 488733500 61000 61000 61000 61000 0
400 20250314 122100 488733500 61000 61000 61000 61000 5
401 20250314 122000 488428500 60900 60900 60900 60900 101
402 20250314 121900 482277600 60900 60900 60900 60900 0
403 20250314 121800 482277600 60900 60900 60900 60900 0
404 20250314 121700 482277600 60900 60900 60900 60900 1
405 20250314 121600 482216700 60900 60900 60900 60900 113
406 20250314 121500 475335000 60900 60900 60900 60900 0
407 20250314 121400 475335000 60900 60900 60900 60900 1
408 20250314 121300 475274100 61000 61100 61100 61000 164
409 20250314 121200 465268000 61100 61000 61100 61000 3
410 20250314 121100 465084900 61000 61000 61000 61000 1
411 20250314 121000 465023900 61100 61100 61100 61100 0
412 20250314 120900 465023900 61100 61100 61100 61100 1
413 20250314 120800 464962800 61000 61000 61000 61000 1
414 20250314 120700 464901800 61100 61100 61100 61100 0
415 20250314 120600 464901800 61100 61100 61100 61100 1
416 20250314 120500 464840700 61100 61100 61100 61100 365
417 20250314 120400 442539200 61200 61200 61200 61200 0
418 20250314 120300 442539200 61200 61200 61200 61200 7
419 20250314 120200 442110800 61100 61100 61100 61100 1
420 20250314 120100 442049700 61200 61200 61200 61200 1
421 20250314 120000 441988500 61200 61200 61200 61200 2
422 20250314 115900 441866100 61100 61100 61100 61100 1
423 20250314 115800 441805000 61200 61200 61200 61200 3
424 20250314 115700 441621400 61200 61200 61200 61200 0
425 20250314 115600 441621400 61200 61100 61200 61100 3
426 20250314 115500 441437900 61200 61200 61200 61200 5
427 20250314 115400 441131900 61200 61200 61200 61200 2
428 20250314 115300 441009500 61100 61100 61100 61100 1
429 20250314 115200 440948400 61100 61100 61100 61100 0
430 20250314 115100 440948400 61100 61100 61100 61100 0
431 20250314 115000 440948400 61100 61100 61100 61100 1
432 20250314 114900 440887300 61100 61100 61100 61100 0
433 20250314 114800 440887300 61100 61100 61100 61100 82
434 20250314 114700 435877100 61100 61100 61100 61100 3
435 20250314 114600 435693800 61200 61200 61200 61200 10
436 20250314 114500 435081800 61200 61200 61200 61100 14
437 20250314 114400 434225100 61100 61200 61200 61100 24
438 20250314 114300 432756400 61200 61200 61200 61200 0
439 20250314 114200 432756400 61200 61200 61200 61200 0
440 20250314 114100 432756400 61200 61100 61200 61100 10
441 20250314 114000 432144500 61200 61200 61200 61200 6
442 20250314 113900 431777300 61100 61100 61100 61100 6
443 20250314 113800 431410700 61100 61100 61100 61100 1
444 20250314 113700 431349600 61100 61100 61100 61100 1
445 20250314 113600 431288500 61100 61100 61100 61100 0
446 20250314 113500 431288500 61100 61200 61200 61100 2
447 20250314 113400 431166200 61100 61100 61100 61100 0
448 20250314 113300 431166200 61100 61100 61100 61100 0
449 20250314 113200 431166200 61100 61100 61100 61100 1
450 20250314 113100 431105100 61100 61200 61200 61100 42
451 20250314 113000 428534900 61200 61200 61200 61200 1
452 20250314 112900 428473700 61100 61100 61100 61100 2
453 20250314 112800 428351500 61100 61100 61100 61100 0
454 20250314 112700 428351500 61100 61100 61100 61100 1
455 20250314 112600 428290400 61100 61100 61100 61100 1
456 20250314 112500 428229300 61100 61100 61100 61100 0
457 20250314 112400 428229300 61100 61100 61100 61100 51
458 20250314 112300 425113200 61100 61200 61200 61100 20
459 20250314 112200 423889300 61100 61100 61100 61100 80
460 20250314 112100 419001300 61100 61100 61100 61100 3
461 20250314 112000 418818000 61100 61100 61100 61100 1
462 20250314 111900 418756900 61300 61300 61300 61300 2
463 20250314 111800 418634300 61100 61100 61100 61100 0
464 20250314 111700 418634300 61100 61400 61400 61100 5
465 20250314 111600 418327900 61400 61400 61400 61300 3
466 20250314 111500 418143800 61400 61400 61400 61300 19
467 20250314 111400 416977800 61400 61300 61400 61100 40
468 20250314 111300 414522400 61400 61400 61400 61400 0
469 20250314 111200 414522400 61400 61300 61400 61300 17
470 20250314 111100 413478700 61100 61300 61400 61100 163
471 20250314 111000 403486100 61300 61200 61300 61200 104
472 20250314 110900 397118400 61300 61200 61300 61200 9
473 20250314 110800 396566800 61300 61100 61300 61100 35
474 20250314 110700 394421500 61300 61200 61300 61200 21
475 20250314 110600 393134300 61300 61300 61300 61300 63
476 20250314 110500 389272400 61300 61300 61300 61300 0
477 20250314 110400 389272400 61300 61300 61300 61300 23
478 20250314 110300 387862500 61300 61300 61300 61200 41
479 20250314 110200 385349300 61300 61200 61300 61200 56
480 20250314 110100 381921500 61200 61200 61200 61200 36
481 20250314 110000 379718300 61200 61200 61200 61200 51
482 20250314 105900 376597100 61200 61200 61200 61200 0
483 20250314 105800 376597100 61200 61200 61200 61200 13
484 20250314 105700 375801500 61200 61100 61200 61100 27
485 20250314 105600 374149800 61200 61200 61200 61200 42
486 20250314 105500 371579400 61200 61200 61200 61200 6
487 20250314 105400 371212200 61200 61200 61200 61200 2
488 20250314 105300 371089800 61200 61200 61200 61200 0
489 20250314 105200 371089800 61200 61200 61200 61200 0
490 20250314 105100 371089800 61200 61200 61200 61200 22
491 20250314 105000 369743400 61200 61200 61200 61200 0
492 20250314 104900 369743400 61200 61200 61200 61200 89
493 20250314 104800 364296600 61200 61200 61200 61200 230
494 20250314 104700 350220600 61200 61200 61200 61200 2
495 20250314 104600 350098200 61200 61200 61200 61200 0
496 20250314 104500 350098200 61200 60900 61200 60900 3
497 20250314 104400 349914900 61200 61100 61200 61100 2
498 20250314 104300 349792600 61100 61100 61100 61100 214
499 20250314 104200 336717200 61100 61100 61100 61100 3
500 20250314 104100 336533900 61100 61100 61100 61100 0
501 20250314 104000 336533900 61100 61100 61100 61100 0
502 20250314 103900 336533900 61100 61100 61100 61100 0
503 20250314 103800 336533900 61100 61100 61100 61100 17
504 20250314 103700 335495200 61100 61100 61100 61100 0
505 20250314 103600 335495200 61100 61100 61100 61100 1
506 20250314 103500 335434100 61100 61100 61100 61100 0
507 20250314 103400 335434100 61100 61100 61100 61100 9
508 20250314 103300 334884200 61100 61100 61100 61100 0
509 20250314 103200 334884200 61100 61100 61100 61100 1
510 20250314 103100 334823100 61100 61100 61100 61100 0
511 20250314 103000 334823100 61100 60900 61100 60900 38
512 20250314 102900 332508700 61100 61000 61100 61000 213
513 20250314 102800 319515300 61000 61000 61000 61000 81
514 20250314 102700 314574300 61100 61100 61100 61100 0
515 20250314 102600 314574300 61100 61100 61100 61100 38
516 20250314 102500 312252500 61100 61100 61100 61100 0
517 20250314 102400 312252500 61100 61100 61100 61100 0
518 20250314 102300 312252500 61100 61100 61100 61100 12
519 20250314 102200 311519300 61100 61100 61100 61100 20
520 20250314 102100 310297300 61100 61100 61100 61100 47
521 20250314 102000 307425600 61100 61100 61100 61100 0
522 20250314 101900 307425600 61100 60900 61100 60900 104
523 20250314 101800 301091200 60900 60900 60900 60900 10
524 20250314 101700 300482200 61000 61000 61000 61000 0
525 20250314 101600 300482200 61000 61000 61000 61000 10
526 20250314 101500 299872200 61000 61000 61000 61000 206
527 20250314 101400 287306200 61000 61000 61000 61000 92
528 20250314 101300 281694200 61000 61000 61000 60900 992
529 20250314 101200 221190100 61100 61100 61100 61100 0
530 20250314 101100 221190100 61100 61100 61100 61100 0
531 20250314 101000 221190100 61100 61100 61100 61100 10
532 20250314 100900 220579100 61100 61100 61100 61100 20
533 20250314 100800 219357100 61100 61100 61100 61100 4
534 20250314 100700 219112700 61100 61100 61100 61100 0
535 20250314 100600 219112700 61100 61100 61100 61100 0
536 20250314 100500 219112700 61100 61100 61100 61100 0
537 20250314 100400 219112700 61100 61100 61100 61100 170
538 20250314 100300 208725700 61100 61100 61100 61000 427
539 20250314 100200 182636100 61200 61200 61200 61200 3
540 20250314 100100 182452500 61200 61200 61200 61200 3
541 20250314 100000 182268900 61100 61200 61200 61100 5
542 20250314 095900 181963000 61200 61200 61200 61200 0
543 20250314 095800 181963000 61200 61200 61200 61200 1
544 20250314 095700 181901800 61300 61300 61300 61300 0
545 20250314 095600 181901800 61300 61300 61300 61300 1
546 20250314 095500 181840500 61100 61100 61100 61100 0
547 20250314 095400 181840500 61100 61300 61300 61100 4
548 20250314 095300 181595500 61300 61300 61300 61300 2
549 20250314 095200 181472900 61200 61200 61200 61200 0
550 20250314 095100 181472900 61200 61200 61200 61200 113
551 20250314 095000 174557300 61100 61100 61200 61100 172
552 20250314 094900 164047100 61100 61100 61100 61000 160
553 20250314 094800 154271200 61100 61100 61100 61100 7
554 20250314 094700 153843500 61100 61100 61100 61100 10
555 20250314 094600 153232500 61100 61100 61100 61100 73
556 20250314 094500 148772200 61100 61100 61100 61100 56
557 20250314 094400 145350600 61000 61000 61000 61000 1
558 20250314 094300 145289600 61100 61100 61100 61100 70
559 20250314 094200 141012600 61100 61100 61100 61100 6
560 20250314 094100 140646000 61100 61100 61100 61100 127
561 20250314 094000 132886300 61100 61100 61100 61100 0
562 20250314 093900 132886300 61100 61100 61100 61100 89
563 20250314 093800 127448400 61200 61200 61200 61200 1
564 20250314 093700 127387200 61100 61100 61100 61100 17
565 20250314 093600 126348500 61100 61200 61200 61100 9
566 20250314 093500 125798400 61100 61100 61100 61100 7
567 20250314 093400 125370700 61000 61100 61100 61000 6
568 20250314 093300 125004200 61100 61100 61100 61100 1
569 20250314 093200 124943100 61000 60900 61000 60900 417
570 20250314 093100 99528200 61000 61000 61000 61000 2
571 20250314 093000 99406200 61000 60900 61000 60900 14
572 20250314 092900 98553400 61000 61000 61000 61000 5
573 20250314 092800 98248400 60900 60900 60900 60900 2
574 20250314 092700 98126600 60900 60900 60900 60900 52
575 20250314 092600 94959800 60800 60900 60900 60800 4
576 20250314 092500 94716400 60900 60900 60900 60900 3
577 20250314 092400 94533700 60900 60900 60900 60900 2
578 20250314 092300 94411900 60900 60900 60900 60900 0
579 20250314 092200 94411900 60900 60900 60900 60900 2
580 20250314 092100 94290100 60900 60800 60900 60800 10
581 20250314 092000 93681900 60900 60900 60900 60900 0
582 20250314 091900 93681900 60900 60900 60900 60900 0
583 20250314 091800 93681900 60900 60900 60900 60900 0
584 20250314 091700 93681900 60900 60900 60900 60900 0
585 20250314 091600 93681900 60900 61000 61000 60900 308
586 20250314 091500 74924300 61000 61000 61000 61000 5
587 20250314 091400 74619300 61000 61000 61000 61000 22
588 20250314 091300 73277300 61000 61000 61000 61000 2
589 20250314 091200 73155300 61000 61000 61000 61000 2
590 20250314 091100 73033300 60900 60900 61000 60900 69
591 20250314 091000 68831100 60900 60900 60900 60900 14
592 20250314 090900 67978500 61000 61000 61000 61000 2
593 20250314 090800 67856500 60900 60900 60900 60900 38
594 20250314 090700 65542300 60800 60700 60800 60700 290
595 20250314 090600 47920700 60800 60900 60900 60800 61
596 20250314 090500 44211800 60900 60900 61000 60900 51
597 20250314 090400 41105400 60900 60900 60900 60900 11
598 20250314 090300 40435500 60900 60900 61200 60900 81
599 20250314 090200 35495500 61000 60800 61000 60800 84
600 20250314 090100 30384200 60600 61000 61000 60600 233
601 20250314 090000 16217000 61000 61200 61200 61000 265

1
012750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,44374,37999178,2609191200,2234351666400,0.12
20250311,45432,37999178,2671401600,2234351666400,0.12
20250310,45433,37999178,2712350100,2268550926600,0.12
20250307,69683,37999178,4187948300,2283750597800,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 44374 37999178 2609191200 2234351666400 0.12
3 20250311 45432 37999178 2671401600 2234351666400 0.12
4 20250310 45433 37999178 2712350100 2268550926600 0.12
5 20250307 69683 37999178 4187948300 2283750597800 0.18