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

608
018260/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,13086958150,120200,120200,120200,120200,8226
20250314,190500,13086958150,120200,120200,120200,120200,0
20250314,190400,13086958150,120200,120200,120200,120200,0
20250314,190300,13086958150,120200,120200,120200,120200,0
20250314,190200,13086958150,120200,120200,120200,120200,0
20250314,190100,13086958150,120200,120200,120200,120200,0
20250314,190000,13086958150,120200,120200,120200,120200,0
20250314,185900,13086958150,120200,120200,120200,120200,0
20250314,185800,13086958150,120200,120200,120200,120200,0
20250314,185700,13086958150,120200,120200,120200,120200,0
20250314,185600,13086958150,120200,120200,120200,120200,0
20250314,185500,13086958150,120200,120200,120200,120200,0
20250314,185400,13086958150,120200,120200,120200,120200,0
20250314,185300,13086958150,120200,120200,120200,120200,0
20250314,185200,13086958150,120200,120200,120200,120200,0
20250314,185100,13086958150,120200,120200,120200,120200,0
20250314,185000,13086958150,120200,120200,120200,120200,0
20250314,184900,13086958150,120200,120200,120200,120200,0
20250314,184800,13086958150,120200,120200,120200,120200,0
20250314,184700,13086958150,120200,120200,120200,120200,0
20250314,184600,13086958150,120200,120200,120200,120200,0
20250314,184500,13086958150,120200,120200,120200,120200,0
20250314,184400,13086958150,120200,120200,120200,120200,0
20250314,184300,13086958150,120200,120200,120200,120200,0
20250314,184200,13086958150,120200,120200,120200,120200,0
20250314,184100,13086958150,120200,120200,120200,120200,0
20250314,184000,13086958150,120200,120200,120200,120200,0
20250314,183900,13086958150,120200,120200,120200,120200,0
20250314,183800,13086958150,120200,120200,120200,120200,0
20250314,183700,13086958150,120200,120200,120200,120200,0
20250314,183600,13086958150,120200,120200,120200,120200,8226
20250314,183500,13086958150,120200,120200,120200,120200,0
20250314,183400,13086958150,120200,120200,120200,120200,0
20250314,183300,13086958150,120200,120200,120200,120200,0
20250314,183200,13086958150,120200,120200,120200,120200,0
20250314,183100,13086958150,120200,120200,120200,120200,0
20250314,183000,13086958150,120200,120200,120200,120200,0
20250314,182900,13086958150,120200,120200,120200,120200,0
20250314,182800,13086958150,120200,120200,120200,120200,0
20250314,182700,13086958150,120200,120200,120200,120200,0
20250314,182600,13086958150,120200,120200,120200,120200,0
20250314,182500,13086958150,120200,120200,120200,120200,0
20250314,182400,13086958150,120200,120200,120200,120200,0
20250314,182300,13086958150,120200,120200,120200,120200,0
20250314,182200,13086958150,120200,120200,120200,120200,0
20250314,182100,13086958150,120200,120200,120200,120200,0
20250314,182000,13086958150,120200,120200,120200,120200,0
20250314,181900,13086958150,120200,120200,120200,120200,0
20250314,181800,13086958150,120200,120200,120200,120200,0
20250314,181700,13086958150,120200,120200,120200,120200,0
20250314,181600,13086958150,120200,120200,120200,120200,0
20250314,181500,13086958150,120200,120200,120200,120200,0
20250314,181400,13086958150,120200,120200,120200,120200,0
20250314,181300,13086958150,120200,120200,120200,120200,0
20250314,181200,13086958150,120200,120200,120200,120200,0
20250314,181100,13086958150,120200,120200,120200,120200,0
20250314,181000,13086958150,120200,120200,120200,120200,0
20250314,180900,13086958150,120200,120200,120200,120200,0
20250314,180800,13086958150,120200,120200,120200,120200,0
20250314,180700,13086958150,120200,120200,120200,120200,0
20250314,180600,13086958150,120200,120200,120200,120200,8226
20250314,180500,13086958150,120200,120200,120200,120200,0
20250314,180400,13086958150,120200,120200,120200,120200,0
20250314,180300,13086958150,120200,120200,120200,120200,0
20250314,180200,13086958150,120200,120200,120200,120200,0
20250314,180100,13086958150,120200,120200,120200,120200,0
20250314,180000,13086958150,120200,120200,120200,120200,0
20250314,175900,13086958150,120200,120200,120200,120200,0
20250314,175800,13086958150,120200,120200,120200,120200,0
20250314,175700,13086958150,120200,120200,120200,120200,0
20250314,175600,13086958150,120200,120200,120200,120200,0
20250314,175500,13086958150,120200,120200,120200,120200,0
20250314,175400,13086958150,120200,120200,120200,120200,0
20250314,175300,13086958150,120200,120200,120200,120200,0
20250314,175200,13086958150,120200,120200,120200,120200,0
20250314,175100,13086958150,120200,120200,120200,120200,0
20250314,175000,13086958150,120200,120200,120200,120200,0
20250314,174900,13086958150,120200,120200,120200,120200,0
20250314,174800,13086958150,120200,120200,120200,120200,0
20250314,174700,13086958150,120200,120200,120200,120200,0
20250314,174600,13086958150,120200,120200,120200,120200,0
20250314,174500,13086958150,120200,120200,120200,120200,0
20250314,174400,13086958150,120200,120200,120200,120200,0
20250314,174300,13086958150,120200,120200,120200,120200,0
20250314,174200,13086958150,120200,120200,120200,120200,0
20250314,174100,13086958150,120200,120200,120200,120200,0
20250314,174000,13086958150,120200,120200,120200,120200,0
20250314,173900,13086958150,120200,120200,120200,120200,0
20250314,173800,13086958150,120200,120200,120200,120200,0
20250314,173700,13086958150,120200,120200,120200,120200,0
20250314,173600,13086958150,120200,120200,120200,120200,8226
20250314,173500,13086958150,120200,120200,120200,120200,0
20250314,173400,13086958150,120200,120200,120200,120200,0
20250314,173300,13086958150,120200,120200,120200,120200,0
20250314,173200,13086958150,120200,120200,120200,120200,0
20250314,173100,13086958150,120200,120200,120200,120200,0
20250314,173000,13086958150,120200,120200,120200,120200,0
20250314,172900,13086958150,120200,120200,120200,120200,0
20250314,172800,13086958150,120200,120200,120200,120200,0
20250314,172700,13086958150,120200,120200,120200,120200,0
20250314,172600,13086958150,120200,120200,120200,120200,0
20250314,172500,13086958150,120200,120200,120200,120200,0
20250314,172400,13086958150,120200,120200,120200,120200,0
20250314,172300,13086958150,120200,120200,120200,120200,0
20250314,172200,13086958150,120200,120200,120200,120200,0
20250314,172100,13086958150,120200,120200,120200,120200,0
20250314,172000,13086958150,120200,120200,120200,120200,0
20250314,171900,13086958150,120200,120200,120200,120200,0
20250314,171800,13086958150,120200,120200,120200,120200,0
20250314,171700,13086958150,120200,120200,120200,120200,0
20250314,171600,13086958150,120200,120200,120200,120200,0
20250314,171500,13086958150,120200,120200,120200,120200,0
20250314,171400,13086958150,120200,120200,120200,120200,0
20250314,171300,13086958150,120200,120200,120200,120200,0
20250314,171200,13086958150,120200,120200,120200,120200,0
20250314,171100,13086958150,120200,120200,120200,120200,0
20250314,171000,13086958150,120200,120200,120200,120200,0
20250314,170900,13086958150,120200,120200,120200,120200,0
20250314,170800,13086958150,120200,120200,120200,120200,0
20250314,170700,13086958150,120200,120200,120200,120200,0
20250314,170600,13086958150,120200,120200,120200,120200,8226
20250314,170500,13086958150,120200,120200,120200,120200,0
20250314,170400,13086958150,120200,120200,120200,120200,0
20250314,170300,13086958150,120200,120200,120200,120200,0
20250314,170200,13086958150,120200,120200,120200,120200,0
20250314,170100,13086958150,120200,120200,120200,120200,0
20250314,170000,13086958150,120200,120200,120200,120200,0
20250314,165900,13086958150,120200,120200,120200,120200,0
20250314,165800,13086958150,120200,120200,120200,120200,0
20250314,165700,13086958150,120200,120200,120200,120200,0
20250314,165600,13086958150,120200,120200,120200,120200,0
20250314,165500,13086958150,120200,120200,120200,120200,0
20250314,165400,13086958150,120200,120200,120200,120200,0
20250314,165300,13086958150,120200,120200,120200,120200,0
20250314,165200,13086958150,120200,120200,120200,120200,0
20250314,165100,13086958150,120200,120200,120200,120200,0
20250314,165000,13086958150,120200,120200,120200,120200,0
20250314,164900,13086958150,120200,120200,120200,120200,0
20250314,164800,13086958150,120200,120200,120200,120200,0
20250314,164700,13086958150,120200,120200,120200,120200,0
20250314,164600,13086958150,120200,120200,120200,120200,0
20250314,164500,13086958150,120200,120200,120200,120200,0
20250314,164400,13086958150,120200,120200,120200,120200,0
20250314,164300,13086958150,120200,120200,120200,120200,0
20250314,164200,13086958150,120200,120200,120200,120200,0
20250314,164100,13086958150,120200,120200,120200,120200,0
20250314,164000,13086958150,120200,120200,120200,120200,0
20250314,163900,13086958150,120200,120200,120200,120200,0
20250314,163800,13086958150,120200,120200,120200,120200,0
20250314,163700,13086958150,120200,120200,120200,120200,0
20250314,163600,13086958150,120200,120200,120200,120200,8226
20250314,163500,13086958150,120200,120200,120200,120200,0
20250314,163400,13086958150,120200,120200,120200,120200,0
20250314,163300,13086958150,120200,120200,120200,120200,0
20250314,163200,13086958150,120200,120200,120200,120200,0
20250314,163100,13086958150,120200,120200,120200,120200,0
20250314,163000,13086958150,120200,120200,120200,120200,0
20250314,162900,13086958150,120200,120200,120200,120200,0
20250314,162800,13086958150,120200,120200,120200,120200,0
20250314,162700,13086958150,120200,120200,120200,120200,0
20250314,162600,13086958150,120200,120200,120200,120200,0
20250314,162500,13086958150,120200,120200,120200,120200,0
20250314,162400,13086958150,120200,120200,120200,120200,0
20250314,162300,13086958150,120200,120200,120200,120200,0
20250314,162200,13086958150,120200,120200,120200,120200,0
20250314,162100,13086958150,120200,120200,120200,120200,0
20250314,162000,13086958150,120200,120200,120200,120200,0
20250314,161900,13086958150,120200,120200,120200,120200,0
20250314,161800,13086958150,120200,120200,120200,120200,0
20250314,161700,13086958150,120200,120200,120200,120200,0
20250314,161600,13086958150,120200,120200,120200,120200,0
20250314,161500,13086958150,120200,120200,120200,120200,0
20250314,161400,13086958150,120200,120200,120200,120200,0
20250314,161300,13086958150,120200,120200,120200,120200,0
20250314,161200,13086958150,120200,120200,120200,120200,0
20250314,161100,13086958150,120200,120200,120200,120200,0
20250314,161000,13086958150,120200,120200,120200,120200,0
20250314,160900,13086958150,120200,120200,120200,120200,0
20250314,160800,13086958150,120200,120200,120200,120200,0
20250314,160700,13086958150,120200,120200,120200,120200,0
20250314,160600,13086958150,120200,120200,120200,120200,8226
20250314,160500,13086958150,120200,120200,120200,120200,0
20250314,160400,13086958150,120200,120200,120200,120200,0
20250314,160300,13086958150,120200,120200,120200,120200,0
20250314,160200,13086958150,120200,120200,120200,120200,0
20250314,160100,13086958150,120200,120200,120200,120200,0
20250314,160000,13086958150,120200,120200,120200,120200,0
20250314,155900,13086958150,120200,120200,120200,120200,0
20250314,155800,13086958150,120200,120200,120200,120200,0
20250314,155700,13086958150,120200,120200,120200,120200,0
20250314,155600,13086958150,120200,120200,120200,120200,0
20250314,155500,13086958150,120200,120200,120200,120200,0
20250314,155400,13086958150,120200,120200,120200,120200,0
20250314,155300,13086958150,120200,120200,120200,120200,0
20250314,155200,13086958150,120200,120200,120200,120200,0
20250314,155100,13086958150,120200,120200,120200,120200,0
20250314,155000,13086958150,120200,120200,120200,120200,0
20250314,154900,13086958150,120200,120200,120200,120200,0
20250314,154800,13086958150,120200,120200,120200,120200,0
20250314,154700,13086958150,120200,120200,120200,120200,0
20250314,154600,13086958150,120200,120200,120200,120200,0
20250314,154500,13086958150,120200,120200,120200,120200,0
20250314,154400,13086958150,120200,120200,120200,120200,0
20250314,154300,13086958150,120200,120200,120200,120200,0
20250314,154200,13086958150,120200,120200,120200,120200,0
20250314,154100,13086958150,120200,120200,120200,120200,0
20250314,154000,13086958150,120200,120200,120200,120200,0
20250314,153900,13086958150,120200,120200,120200,120200,0
20250314,153800,13086958150,120200,120200,120200,120200,0
20250314,153700,13086958150,120200,120200,120200,120200,0
20250314,153600,13086958150,120200,120200,120200,120200,8226
20250314,153500,13086958150,120200,120200,120200,120200,0
20250314,153400,13086958150,120200,120200,120200,120200,0
20250314,153300,13086958150,120200,120200,120200,120200,0
20250314,153200,13086958150,120200,120200,120200,120200,0
20250314,153100,13086958150,120200,120200,120200,120200,0
20250314,153000,13086958150,120200,120200,120200,120200,8226
20250314,152900,12098192950,120500,120500,120500,120500,0
20250314,152800,12098192950,120500,120500,120500,120500,0
20250314,152700,12098192950,120500,120500,120500,120500,0
20250314,152600,12098192950,120500,120500,120500,120500,0
20250314,152500,12098192950,120500,120500,120500,120500,0
20250314,152400,12098192950,120500,120500,120500,120500,0
20250314,152300,12098192950,120500,120500,120500,120500,0
20250314,152200,12098192950,120500,120500,120500,120500,0
20250314,152100,12098192950,120500,120500,120500,120500,0
20250314,152000,12098192950,120500,120500,120500,120500,0
20250314,151900,12098192950,120500,120300,120500,120300,765
20250314,151800,12006082650,120400,120200,120400,120200,81
20250314,151700,11996343550,120200,120300,120400,120200,192
20250314,151600,11973243850,120200,120300,120300,120200,352
20250314,151500,11930898850,120300,120300,120300,120200,206
20250314,151400,11906117600,120300,120300,120400,120200,445
20250314,151300,11852586400,120400,120400,120400,120300,382
20250314,151200,11806597100,120300,120300,120400,120300,196
20250314,151100,11782999800,120400,120400,120400,120300,294
20250314,151000,11747602400,120400,120400,120400,120300,507
20250314,150900,11686596400,120400,120400,120400,120300,307
20250314,150800,11649635500,120400,120400,120400,120300,184
20250314,150700,11627482100,120300,120350,120400,120250,430
20250314,150600,11575733500,120400,120400,120400,120300,464
20250314,150500,11519897050,120400,120400,120400,120300,332
20250314,150400,11479928750,120400,120300,120400,120200,281
20250314,150300,11446120350,120200,120300,120300,120200,588
20250314,150200,11375386550,120300,120400,120400,120200,413
20250314,150100,11325699250,120400,120400,120400,120300,235
20250314,150000,11297414650,120300,120400,120400,120300,463
20250314,145900,11241690550,120300,120300,120400,120300,234
20250314,145800,11213522150,120300,120300,120400,120300,319
20250314,145700,11175116750,120200,120200,120300,120200,266
20250314,145600,11143119250,120200,120300,120300,120200,384
20250314,145500,11096929650,120200,120200,120300,120200,116
20250314,145400,11082979850,120200,120200,120300,120200,340
20250314,145300,11042092650,120200,120200,120300,120200,253
20250314,145200,11011668150,120200,120300,120300,120200,362
20250314,145100,10968127450,120200,120200,120300,120200,262
20250314,145000,10936614550,120300,120000,120300,120000,177
20250314,144900,10915344450,120200,120100,120200,120000,387
20250314,144800,10868836250,120000,120000,120200,120000,150
20250314,144700,10850826250,120200,120100,120200,120000,331
20250314,144600,10811052050,120100,120100,120200,120000,233
20250314,144500,10783062850,120100,120100,120200,120000,338
20250314,144400,10742447950,120100,120100,120200,120100,257
20250314,144300,10711568050,120100,120100,120200,120000,330
20250314,144200,10671916450,120200,120200,120200,120100,281
20250314,144100,10638151850,120200,120100,120200,120000,291
20250314,144000,10603195350,120100,120300,120300,120100,297
20250314,143900,10567479350,120300,120100,120300,120100,260
20250314,143800,10536229350,120200,120100,120300,120100,343
20250314,143700,10494989250,120100,120100,120300,120100,162
20250314,143600,10475514750,120100,120000,120300,120000,321
20250314,143500,10436935550,120200,120100,120300,120100,276
20250314,143400,10403758450,120100,120100,120200,120000,206
20250314,143300,10379008450,120100,120100,120200,120000,203
20250314,143200,10354631750,120100,120200,120300,120000,316
20250314,143100,10316659250,120100,120200,120200,120000,276
20250314,143000,10283498550,120100,120000,120100,120000,270
20250314,142900,10251079550,120000,120100,120200,120000,285
20250314,142800,10216838550,120200,120200,120200,120100,250
20250314,142700,10186791150,120100,120100,120200,120100,294
20250314,142600,10151464750,120000,120100,120200,120000,217
20250314,142500,10125400650,120200,120100,120200,120000,314
20250314,142400,10087666750,120100,120100,120200,120100,253
20250314,142300,10057267650,120100,120000,120200,119900,427
20250314,142200,10005989650,120000,120100,120100,120000,261
20250314,142100,9974651050,120000,120000,120100,119900,266
20250314,142000,9942719650,120000,120200,120200,120000,243
20250314,141900,9913530450,120100,120100,120200,120000,190
20250314,141800,9890701050,120100,120100,120200,120000,254
20250314,141700,9860183350,120100,120100,120200,119900,287
20250314,141600,9825703250,120100,120000,120200,119900,258
20250314,141500,9794713050,120100,120000,120300,120000,293
20250314,141400,9759512350,120100,120100,120200,120000,320
20250314,141300,9721071450,120000,120100,120200,120000,258
20250314,141200,9690078150,120000,120100,120200,120000,237
20250314,141100,9661609450,120100,120100,120200,120100,283
20250314,141000,9627600050,120100,120000,120100,119900,115
20250314,140900,9613792650,120000,120100,120200,119900,256
20250314,140800,9583047550,120100,120100,120200,119900,285
20250314,140700,9548812150,120100,120100,120200,120100,207
20250314,140600,9523938650,120200,120100,120200,120100,318
20250314,140500,9485727550,120100,120100,120300,120000,139
20250314,140400,9469027350,120300,120100,120300,120100,255
20250314,140300,9438368750,120100,120200,120200,120000,170
20250314,140200,9417940250,120200,120200,120300,120000,533
20250314,140100,9353879450,120100,120000,120200,120000,256
20250314,140000,9323124850,120000,120200,120300,120000,340
20250314,135900,9282260550,120200,120100,120200,120100,287
20250314,135800,9247770950,120100,120000,120200,120000,204
20250314,135700,9223266350,120000,120000,120100,119900,269
20250314,135600,9190973650,120000,120100,120100,120000,240
20250314,135500,9162152550,120000,120000,120100,119900,116
20250314,135400,9148227550,120000,120000,120100,119900,307
20250314,135300,9111373550,120000,120100,120100,120000,320
20250314,135200,9072947550,120100,120000,120100,120000,269
20250314,135100,9040652750,120000,120000,120100,119900,319
20250314,135000,9002370250,120100,120100,120100,120000,311
20250314,134900,8965028550,120000,120000,120100,120000,277
20250314,134800,8931768850,120000,120000,120200,120000,549
20250314,134700,8865817350,120100,120100,120100,120000,398
20250314,134600,8818024550,120100,120200,120300,120100,259
20250314,134500,8786873750,120200,120200,120300,120200,331
20250314,134400,8747067850,120200,120300,120300,120200,222
20250314,134300,8720371150,120200,120200,120200,120100,321
20250314,134200,8681789350,120100,120100,120200,120000,604
20250314,134100,8609238450,120100,120200,120200,120100,260
20250314,134000,8577994100,120200,120300,120300,120200,405
20250314,133900,8529286200,120200,120300,120300,120200,299
20250314,133800,8493328900,120400,120200,120400,120200,302
20250314,133700,8456979900,120400,120400,120400,120300,364
20250314,133600,8413171800,120400,120400,120500,120400,407
20250314,133500,8364147900,120400,120400,120500,120300,469
20250314,133400,8307667600,120500,120500,120500,120400,269
20250314,133300,8275257350,120500,120500,120700,120500,411
20250314,133200,8225671950,120600,120800,120800,120500,508
20250314,133100,8164370350,120800,120800,120900,120700,969
20250314,133000,8047275750,120800,120300,120900,120300,2943
20250314,132900,7692191350,120300,120200,120400,120200,1139
20250314,132800,7555158350,120400,120300,120400,120200,536
20250314,132700,7490673550,120200,120450,120450,120200,485
20250314,132600,7432306900,120500,120400,120500,120300,324
20250314,132500,7393297100,120300,120400,120400,120100,153
20250314,132400,7374876700,120300,120000,120500,120000,2174
20250314,132300,7113424200,119900,120000,120000,119900,87
20250314,132200,7102985300,119900,120000,120000,119900,181
20250314,132100,7081267000,120000,120000,120000,119900,259
20250314,132000,7050189000,120000,120000,120000,119900,123
20250314,131900,7035429600,120000,119900,120000,119900,58
20250314,131800,7028470300,119900,119900,120000,119900,126
20250314,131700,7013351100,119900,120000,120000,119900,9
20250314,131600,7012271900,120000,119900,120000,119900,126
20250314,131500,6997153400,119900,120000,120000,119900,65
20250314,131400,6989354100,120000,119900,120000,119900,66
20250314,131300,6981434700,120000,120000,120000,119900,269
20250314,131200,6949170400,119900,119900,120000,119900,115
20250314,131100,6935380900,119900,120000,120000,119900,127
20250314,131000,6920141500,119900,120000,120000,119900,81
20250314,130900,6910422800,119900,120000,120000,119900,293
20250314,130800,6875268600,119900,119900,120000,119900,12
20250314,130700,6873829400,120000,120000,120000,119900,155
20250314,130600,6855229600,120000,120000,120000,119900,53
20250314,130500,6848869700,119900,119950,120000,119900,75
20250314,130400,6839871050,119950,119950,120000,119950,60
20250314,130300,6832671150,120000,119900,120000,119900,62
20250314,130200,6825231250,119900,120000,120000,119900,56
20250314,130100,6818511750,120000,119900,120000,119900,175
20250314,130000,6797522950,119900,119800,119900,119800,142
20250314,125900,6780499150,119800,119800,119800,119800,64
20250314,125800,6772831950,119900,119900,119900,119800,147
20250314,125700,6755207550,119800,119900,119900,119800,70
20250314,125600,6746820450,119800,119800,119900,119700,106
20250314,125500,6734116350,119800,119700,119800,119700,46
20250314,125400,6728606150,119700,119800,119900,119700,159
20250314,125300,6709553650,119900,119800,119900,119800,107
20250314,125200,6696726350,119800,119800,119800,119700,55
20250314,125100,6690138850,119800,119800,119900,119800,87
20250314,125000,6679711150,119900,119800,119900,119800,112
20250314,124900,6666287300,119900,119700,119900,119700,66
20250314,124800,6658382400,119800,119800,119800,119800,192
20250314,124700,6635380800,119800,119900,119900,119800,140
20250314,124600,6618597600,119800,119900,119900,119800,95
20250314,124500,6607210800,119800,119800,119900,119800,162
20250314,124400,6587791000,119700,119800,119800,119700,63
20250314,124300,6580244500,119800,119800,119900,119800,112
20250314,124200,6566820900,119900,119800,119900,119800,320
20250314,124100,6528459100,119800,119800,119800,119800,12
20250314,124000,6527021500,119800,119900,119900,119800,89
20250314,123900,6516353800,119800,119900,119900,119800,122
20250314,123800,6501730300,119900,119900,119900,119800,103
20250314,123700,6489384100,120000,119900,120000,119800,245
20250314,123600,6460010700,119800,119900,119900,119800,55
20250314,123500,6453416800,119900,119800,119900,119800,82
20250314,123400,6443586200,119800,119900,120000,119800,93
20250314,123300,6432430800,119900,119800,120000,119800,47
20250314,123200,6426795700,119800,120000,120000,119800,110
20250314,123100,6413600900,119900,119900,120000,119900,129
20250314,123000,6398128700,119900,119900,120000,119900,52
20250314,122900,6391893800,119900,119800,119900,119800,51
20250314,122800,6385780800,119800,119800,119900,119800,102
20250314,122700,6373554300,119700,119800,119800,119700,44
20250314,122600,6368285200,119800,119800,119900,119700,116
20250314,122500,6354383300,119700,119800,119900,119700,41
20250314,122400,6349471500,119900,119800,119900,119800,164
20250314,122300,6329812500,119800,119800,119800,119800,12
20250314,122200,6328374900,119900,119800,119900,119700,105
20250314,122100,6315791100,119800,119700,119900,119700,62
20250314,122000,6308363700,119800,119800,119900,119700,112
20250314,121900,6294942100,119800,119800,119900,119800,129
20250314,121800,6279481900,119700,119800,119800,119700,32
20250314,121700,6275651100,119800,119700,119900,119700,156
20250314,121600,6256955600,119700,119800,119800,119700,45
20250314,121500,6251568500,119800,119700,119900,119700,114
20250314,121400,6237906200,119700,119800,119800,119700,41
20250314,121300,6232997800,119700,119700,119800,119600,146
20250314,121200,6215517600,119600,119700,119900,119600,40
20250314,121100,6210730300,119700,119700,119800,119700,147
20250314,121000,6193123400,119700,119800,119900,119700,109
20250314,120900,6180069100,119700,119700,119800,119700,115
20250314,120800,6166297300,119700,119700,119800,119600,186
20250314,120700,6144022700,119700,119700,119700,119700,22
20250314,120600,6141389300,119700,119700,119800,119700,236
20250314,120500,6113127700,119700,119800,119800,119700,101
20250314,120400,6101028700,119800,119800,119800,119700,191
20250314,120300,6078147000,119800,119700,119800,119700,66
20250314,120200,6070242600,119600,119900,119900,119500,672
20250314,120100,5989800500,119900,120100,120100,119900,121
20250314,120000,5975280000,120100,120000,120200,120000,351
20250314,115900,5933127700,120100,120100,120300,120000,78
20250314,115800,5923758000,120100,120000,120300,120000,122
20250314,115700,5909097900,120000,120100,120200,120000,222
20250314,115600,5882428100,120100,120100,120200,120000,171
20250314,115500,5861884700,120200,120200,120200,120100,165
20250314,115400,5842052100,120100,120200,120200,120100,63
20250314,115300,5834480200,120200,120100,120200,120100,203
20250314,115200,5810080000,120200,120100,120200,120100,70
20250314,115100,5801666600,120200,120100,120200,120000,99
20250314,115000,5789769500,120100,120200,120200,120100,296
20250314,114900,5754201100,120200,120100,120200,120100,117
20250314,114800,5740138500,120200,120300,120400,120100,176
20250314,114700,5718970800,120300,120300,120400,120300,118
20250314,114600,5704769400,120300,120200,120300,120100,257
20250314,114500,5673861500,120100,120200,120200,120100,71
20250314,114400,5665328500,120100,120300,120300,120000,239
20250314,114300,5636616300,120000,120200,120200,120000,158
20250314,114200,5617630300,120100,120100,120200,120100,244
20250314,114100,5588307100,120200,120100,120200,120100,112
20250314,114000,5574849900,120100,120100,120200,120000,179
20250314,113900,5553346700,120200,120100,120200,120000,102
20250314,113800,5541090500,120000,120100,120100,120000,68
20250314,113700,5532925800,120100,120100,120100,120000,165
20250314,113600,5513111800,120000,120000,120100,120000,115
20250314,113500,5499303600,119900,120100,120100,119900,159
20250314,113400,5480214700,120200,120000,120200,120000,89
20250314,113300,5469520000,120200,120100,120200,120000,286
20250314,113200,5435168400,120100,120100,120100,120000,54
20250314,113100,5428683300,120100,120100,120100,120000,148
20250314,113000,5410909500,120000,120100,120100,120000,213
20250314,112900,5385330700,120000,120000,120100,119900,141
20250314,112800,5368399000,119900,119900,120000,119900,92
20250314,112700,5357360700,120000,119900,120000,119900,194
20250314,112600,5334081400,120000,119800,120000,119800,111
20250314,112500,5320765700,119800,119900,120000,119800,429
20250314,112400,5269332500,119700,120000,120100,119700,132
20250314,112300,5253496900,120000,119900,120100,119800,93
20250314,112200,5242340600,119900,119900,120000,119800,365
20250314,112100,5198589000,119900,120000,120100,119800,414
20250314,112000,5148939700,120000,120000,120000,119900,891
20250314,111900,5042021100,120000,120200,120200,120000,239
20250314,111800,5013310400,120100,120200,120200,120100,118
20250314,111700,4999128000,120100,120200,120200,120100,173
20250314,111600,4978334900,120100,120300,120300,120100,205
20250314,111500,4953681900,120300,120300,120300,120200,78
20250314,111400,4944299000,120200,120100,120300,120100,165
20250314,111300,4924461700,120200,120200,120300,120100,186
20250314,111200,4902100400,120300,120300,120300,120200,139
20250314,111100,4885379300,120200,120200,120200,120100,145
20250314,111000,4867950900,120200,120200,120300,120200,185
20250314,110900,4845700600,120300,120300,120300,120100,189
20250314,110800,4822976200,120200,120300,120300,120200,107
20250314,110700,4810105400,120300,120200,120300,120200,191
20250314,110600,4787128900,120300,120200,120300,120200,116
20250314,110500,4773174500,120300,120300,120300,120200,112
20250314,110400,4759703200,120300,120300,120300,120200,207
20250314,110300,4734803500,120300,120400,120500,120200,224
20250314,110200,4707846300,120400,120400,120500,120300,61
20250314,110100,4700503800,120400,120400,120500,120400,335
20250314,110000,4660149600,120400,120400,120500,120400,52
20250314,105900,4653884100,120500,120500,120500,120400,147
20250314,105800,4636171700,120500,120400,120500,120400,112
20250314,105700,4622684500,120400,120400,120400,120200,225
20250314,105600,4595605500,120300,120400,120400,120300,87
20250314,105500,4585131100,120400,120400,120500,120400,154
20250314,105400,4566583700,120500,120400,120500,120400,200
20250314,105300,4542495500,120400,120500,120500,120300,108
20250314,105200,4529490200,120500,120500,120500,120400,134
20250314,105100,4513343400,120500,120500,120500,120400,403
20250314,105000,4464812600,120500,120500,120500,120500,225
20250314,104900,4437700100,120500,120400,120500,120400,178
20250314,104800,4416260100,120400,120400,120400,120300,252
20250314,104700,4385920300,120400,120300,120400,120300,73
20250314,104600,4377133000,120300,120200,120300,120200,203
20250314,104500,4352712500,120300,120300,120300,120200,131
20250314,104400,4336953300,120300,120100,120300,120100,782
20250314,104300,4242941500,120100,120100,120100,120000,343
20250314,104200,4201767600,120100,120000,120100,120000,230
20250314,104100,4174164600,120100,120100,120100,120000,293
20250314,104000,4138987900,120100,120100,120200,120100,353
20250314,103900,4096592500,120100,120200,120200,120000,711
20250314,103800,4011214800,120200,119900,120200,119900,734
20250314,103700,3923101300,119700,120000,120000,119600,1233
20250314,103600,3775471200,120100,119900,120100,119800,1017
20250314,103500,3653498200,119900,119800,120000,119800,158
20250314,103400,3634557000,119700,119900,119900,119700,561
20250314,103300,3567376200,119800,119900,119900,119800,517
20250314,103200,3505428300,120000,119800,120000,119800,271
20250314,103100,3472928400,119800,119800,119800,119700,198
20250314,103000,3449209300,119900,119900,119900,119800,150
20250314,102900,3431225300,119900,119900,119900,119800,145
20250314,102800,3413840800,119900,119900,119900,119800,313
20250314,102700,3376324500,119900,120000,120000,119800,130
20250314,102600,3360733500,120000,119900,120000,119900,127
20250314,102500,3345501200,119900,120000,120100,119900,259
20250314,102400,3314415000,120000,119900,120000,119800,113
20250314,102300,3300869200,120000,120000,120100,119900,310
20250314,102200,3263668400,120000,120000,120000,120000,185
20250314,102100,3241468400,120000,120000,120000,120000,158
20250314,102000,3222508400,119900,120000,120000,119900,81
20250314,101900,3212794200,120000,119900,120000,119800,251
20250314,101800,3182694300,119900,119900,119900,119800,51
20250314,101700,3176579800,119800,119800,119800,119600,193
20250314,101600,3153481300,119600,119800,119900,119600,160
20250314,101500,3134315100,119700,119600,119800,119600,177
20250314,101400,3113112800,119700,119500,119700,119500,220
20250314,101300,3086779000,119400,119900,119900,119400,477
20250314,101200,3029717400,120100,120100,120100,119700,682
20250314,101100,2947931400,119900,120000,120000,119900,26
20250314,101000,2944813400,120000,120100,120100,120000,191
20250314,100900,2921875800,120100,120100,120100,120000,124
20250314,100800,2906983700,120100,120000,120100,120000,167
20250314,100700,2886928600,120000,120100,120100,120000,47
20250314,100600,2881284400,120100,120000,120100,120000,216
20250314,100500,2855344400,120000,120100,120100,120000,194
20250314,100400,2832047000,120000,120000,120000,119900,113
20250314,100300,2818488900,120100,120100,120100,119900,144
20250314,100200,2801200300,120100,120100,120100,120000,182
20250314,100100,2779342500,120100,120000,120100,120000,201
20250314,100000,2755209000,120000,120000,120000,119900,130
20250314,095900,2739611800,119900,120050,120100,119900,281
20250314,095800,2705880450,120100,120100,120100,120100,46
20250314,095700,2700355850,120100,119950,120100,119900,294
20250314,095600,2665069200,120000,120000,120000,120000,176
20250314,095500,2643949200,120000,120000,120100,120000,502
20250314,095400,2583707000,120000,120000,120100,119900,185
20250314,095300,2561499800,119900,120100,120100,119900,265
20250314,095200,2529681350,120100,120000,120100,120000,188
20250314,095100,2507115950,120000,120000,120000,120000,91
20250314,095000,2496195950,120100,119900,120100,119900,253
20250314,094900,2465828650,119900,119900,120000,119800,175
20250314,094800,2444836250,119900,119900,119900,119700,409
20250314,094700,2395850350,119800,119800,120000,119700,120
20250314,094600,2381474950,119700,120000,120000,119700,437
20250314,094500,2329102950,119900,120100,120100,119800,1236
20250314,094400,2180829250,120100,119900,120100,119900,120
20250314,094300,2166424450,120000,120000,120000,120000,199
20250314,094200,2142544450,119900,120000,120100,119900,179
20250314,094100,2121064950,120000,120000,120000,119900,109
20250314,094000,2107985250,120000,120100,120100,119900,185
20250314,093900,2085784450,120000,120000,120100,119900,100
20250314,093800,2073785300,120000,119900,120000,119900,140
20250314,093700,2056991400,119900,120000,120000,119900,126
20250314,093600,2041878200,120000,119800,120000,119800,159
20250314,093500,2022808400,119900,119900,120100,119900,450
20250314,093400,1968842700,120000,120000,120200,120000,154
20250314,093300,1950347100,120000,120000,120400,120000,779
20250314,093200,1856764700,120100,120100,120200,120000,288
20250314,093100,1822175400,120200,120200,120300,120100,222
20250314,093000,1795483700,120500,120300,120500,120100,378
20250314,092900,1750045300,120300,120500,120500,120300,325
20250314,092800,1710919300,120500,120600,120600,120500,178
20250314,092700,1689468600,120600,120600,120700,120400,470
20250314,092600,1632814900,120600,120550,120600,120500,603
20250314,092500,1560141550,120600,120500,120600,120450,240
20250314,092400,1531218850,120450,120400,120500,120400,79
20250314,092300,1521700100,120500,120600,120600,120400,578
20250314,092200,1452033300,120600,120600,120600,120500,160
20250314,092100,1432737900,120600,120400,120800,120400,428
20250314,092000,1381096300,120500,120400,120600,120400,233
20250314,091900,1353025700,120500,120900,120900,120500,2764
20250314,091800,1019771900,120900,120500,120900,120450,956
20250314,091700,904448600,120550,120500,120600,120500,709
20250314,091600,818981800,120500,120500,120600,120400,618
20250314,091500,744536900,120500,120300,120500,120300,701
20250314,091400,660143400,120500,120200,120500,120200,306
20250314,091300,623339700,120200,120000,120200,119900,418
20250314,091200,573184800,120000,119700,120000,119700,495
20250314,091100,513885700,119600,119600,119600,119500,120
20250314,091000,499534600,119600,119700,119700,119500,288
20250314,090900,465101200,119600,119700,119800,119600,143
20250314,090800,447986500,119600,119700,119800,119500,111
20250314,090700,434712900,119900,119400,119900,119400,483
20250314,090600,376933900,119500,119300,119500,119300,551
20250314,090500,311160200,119200,119200,119400,119200,161
20250314,090400,291949300,119300,119300,119400,119300,272
20250314,090300,259492500,119200,119200,119200,119100,114
20250314,090200,245903900,119200,119100,119400,118900,322
20250314,090100,207542700,118900,119200,119500,118800,178
20250314,090000,186357500,119200,119500,119700,118600,1550
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 13086958150 120200 120200 120200 120200 8226
3 20250314 190500 13086958150 120200 120200 120200 120200 0
4 20250314 190400 13086958150 120200 120200 120200 120200 0
5 20250314 190300 13086958150 120200 120200 120200 120200 0
6 20250314 190200 13086958150 120200 120200 120200 120200 0
7 20250314 190100 13086958150 120200 120200 120200 120200 0
8 20250314 190000 13086958150 120200 120200 120200 120200 0
9 20250314 185900 13086958150 120200 120200 120200 120200 0
10 20250314 185800 13086958150 120200 120200 120200 120200 0
11 20250314 185700 13086958150 120200 120200 120200 120200 0
12 20250314 185600 13086958150 120200 120200 120200 120200 0
13 20250314 185500 13086958150 120200 120200 120200 120200 0
14 20250314 185400 13086958150 120200 120200 120200 120200 0
15 20250314 185300 13086958150 120200 120200 120200 120200 0
16 20250314 185200 13086958150 120200 120200 120200 120200 0
17 20250314 185100 13086958150 120200 120200 120200 120200 0
18 20250314 185000 13086958150 120200 120200 120200 120200 0
19 20250314 184900 13086958150 120200 120200 120200 120200 0
20 20250314 184800 13086958150 120200 120200 120200 120200 0
21 20250314 184700 13086958150 120200 120200 120200 120200 0
22 20250314 184600 13086958150 120200 120200 120200 120200 0
23 20250314 184500 13086958150 120200 120200 120200 120200 0
24 20250314 184400 13086958150 120200 120200 120200 120200 0
25 20250314 184300 13086958150 120200 120200 120200 120200 0
26 20250314 184200 13086958150 120200 120200 120200 120200 0
27 20250314 184100 13086958150 120200 120200 120200 120200 0
28 20250314 184000 13086958150 120200 120200 120200 120200 0
29 20250314 183900 13086958150 120200 120200 120200 120200 0
30 20250314 183800 13086958150 120200 120200 120200 120200 0
31 20250314 183700 13086958150 120200 120200 120200 120200 0
32 20250314 183600 13086958150 120200 120200 120200 120200 8226
33 20250314 183500 13086958150 120200 120200 120200 120200 0
34 20250314 183400 13086958150 120200 120200 120200 120200 0
35 20250314 183300 13086958150 120200 120200 120200 120200 0
36 20250314 183200 13086958150 120200 120200 120200 120200 0
37 20250314 183100 13086958150 120200 120200 120200 120200 0
38 20250314 183000 13086958150 120200 120200 120200 120200 0
39 20250314 182900 13086958150 120200 120200 120200 120200 0
40 20250314 182800 13086958150 120200 120200 120200 120200 0
41 20250314 182700 13086958150 120200 120200 120200 120200 0
42 20250314 182600 13086958150 120200 120200 120200 120200 0
43 20250314 182500 13086958150 120200 120200 120200 120200 0
44 20250314 182400 13086958150 120200 120200 120200 120200 0
45 20250314 182300 13086958150 120200 120200 120200 120200 0
46 20250314 182200 13086958150 120200 120200 120200 120200 0
47 20250314 182100 13086958150 120200 120200 120200 120200 0
48 20250314 182000 13086958150 120200 120200 120200 120200 0
49 20250314 181900 13086958150 120200 120200 120200 120200 0
50 20250314 181800 13086958150 120200 120200 120200 120200 0
51 20250314 181700 13086958150 120200 120200 120200 120200 0
52 20250314 181600 13086958150 120200 120200 120200 120200 0
53 20250314 181500 13086958150 120200 120200 120200 120200 0
54 20250314 181400 13086958150 120200 120200 120200 120200 0
55 20250314 181300 13086958150 120200 120200 120200 120200 0
56 20250314 181200 13086958150 120200 120200 120200 120200 0
57 20250314 181100 13086958150 120200 120200 120200 120200 0
58 20250314 181000 13086958150 120200 120200 120200 120200 0
59 20250314 180900 13086958150 120200 120200 120200 120200 0
60 20250314 180800 13086958150 120200 120200 120200 120200 0
61 20250314 180700 13086958150 120200 120200 120200 120200 0
62 20250314 180600 13086958150 120200 120200 120200 120200 8226
63 20250314 180500 13086958150 120200 120200 120200 120200 0
64 20250314 180400 13086958150 120200 120200 120200 120200 0
65 20250314 180300 13086958150 120200 120200 120200 120200 0
66 20250314 180200 13086958150 120200 120200 120200 120200 0
67 20250314 180100 13086958150 120200 120200 120200 120200 0
68 20250314 180000 13086958150 120200 120200 120200 120200 0
69 20250314 175900 13086958150 120200 120200 120200 120200 0
70 20250314 175800 13086958150 120200 120200 120200 120200 0
71 20250314 175700 13086958150 120200 120200 120200 120200 0
72 20250314 175600 13086958150 120200 120200 120200 120200 0
73 20250314 175500 13086958150 120200 120200 120200 120200 0
74 20250314 175400 13086958150 120200 120200 120200 120200 0
75 20250314 175300 13086958150 120200 120200 120200 120200 0
76 20250314 175200 13086958150 120200 120200 120200 120200 0
77 20250314 175100 13086958150 120200 120200 120200 120200 0
78 20250314 175000 13086958150 120200 120200 120200 120200 0
79 20250314 174900 13086958150 120200 120200 120200 120200 0
80 20250314 174800 13086958150 120200 120200 120200 120200 0
81 20250314 174700 13086958150 120200 120200 120200 120200 0
82 20250314 174600 13086958150 120200 120200 120200 120200 0
83 20250314 174500 13086958150 120200 120200 120200 120200 0
84 20250314 174400 13086958150 120200 120200 120200 120200 0
85 20250314 174300 13086958150 120200 120200 120200 120200 0
86 20250314 174200 13086958150 120200 120200 120200 120200 0
87 20250314 174100 13086958150 120200 120200 120200 120200 0
88 20250314 174000 13086958150 120200 120200 120200 120200 0
89 20250314 173900 13086958150 120200 120200 120200 120200 0
90 20250314 173800 13086958150 120200 120200 120200 120200 0
91 20250314 173700 13086958150 120200 120200 120200 120200 0
92 20250314 173600 13086958150 120200 120200 120200 120200 8226
93 20250314 173500 13086958150 120200 120200 120200 120200 0
94 20250314 173400 13086958150 120200 120200 120200 120200 0
95 20250314 173300 13086958150 120200 120200 120200 120200 0
96 20250314 173200 13086958150 120200 120200 120200 120200 0
97 20250314 173100 13086958150 120200 120200 120200 120200 0
98 20250314 173000 13086958150 120200 120200 120200 120200 0
99 20250314 172900 13086958150 120200 120200 120200 120200 0
100 20250314 172800 13086958150 120200 120200 120200 120200 0
101 20250314 172700 13086958150 120200 120200 120200 120200 0
102 20250314 172600 13086958150 120200 120200 120200 120200 0
103 20250314 172500 13086958150 120200 120200 120200 120200 0
104 20250314 172400 13086958150 120200 120200 120200 120200 0
105 20250314 172300 13086958150 120200 120200 120200 120200 0
106 20250314 172200 13086958150 120200 120200 120200 120200 0
107 20250314 172100 13086958150 120200 120200 120200 120200 0
108 20250314 172000 13086958150 120200 120200 120200 120200 0
109 20250314 171900 13086958150 120200 120200 120200 120200 0
110 20250314 171800 13086958150 120200 120200 120200 120200 0
111 20250314 171700 13086958150 120200 120200 120200 120200 0
112 20250314 171600 13086958150 120200 120200 120200 120200 0
113 20250314 171500 13086958150 120200 120200 120200 120200 0
114 20250314 171400 13086958150 120200 120200 120200 120200 0
115 20250314 171300 13086958150 120200 120200 120200 120200 0
116 20250314 171200 13086958150 120200 120200 120200 120200 0
117 20250314 171100 13086958150 120200 120200 120200 120200 0
118 20250314 171000 13086958150 120200 120200 120200 120200 0
119 20250314 170900 13086958150 120200 120200 120200 120200 0
120 20250314 170800 13086958150 120200 120200 120200 120200 0
121 20250314 170700 13086958150 120200 120200 120200 120200 0
122 20250314 170600 13086958150 120200 120200 120200 120200 8226
123 20250314 170500 13086958150 120200 120200 120200 120200 0
124 20250314 170400 13086958150 120200 120200 120200 120200 0
125 20250314 170300 13086958150 120200 120200 120200 120200 0
126 20250314 170200 13086958150 120200 120200 120200 120200 0
127 20250314 170100 13086958150 120200 120200 120200 120200 0
128 20250314 170000 13086958150 120200 120200 120200 120200 0
129 20250314 165900 13086958150 120200 120200 120200 120200 0
130 20250314 165800 13086958150 120200 120200 120200 120200 0
131 20250314 165700 13086958150 120200 120200 120200 120200 0
132 20250314 165600 13086958150 120200 120200 120200 120200 0
133 20250314 165500 13086958150 120200 120200 120200 120200 0
134 20250314 165400 13086958150 120200 120200 120200 120200 0
135 20250314 165300 13086958150 120200 120200 120200 120200 0
136 20250314 165200 13086958150 120200 120200 120200 120200 0
137 20250314 165100 13086958150 120200 120200 120200 120200 0
138 20250314 165000 13086958150 120200 120200 120200 120200 0
139 20250314 164900 13086958150 120200 120200 120200 120200 0
140 20250314 164800 13086958150 120200 120200 120200 120200 0
141 20250314 164700 13086958150 120200 120200 120200 120200 0
142 20250314 164600 13086958150 120200 120200 120200 120200 0
143 20250314 164500 13086958150 120200 120200 120200 120200 0
144 20250314 164400 13086958150 120200 120200 120200 120200 0
145 20250314 164300 13086958150 120200 120200 120200 120200 0
146 20250314 164200 13086958150 120200 120200 120200 120200 0
147 20250314 164100 13086958150 120200 120200 120200 120200 0
148 20250314 164000 13086958150 120200 120200 120200 120200 0
149 20250314 163900 13086958150 120200 120200 120200 120200 0
150 20250314 163800 13086958150 120200 120200 120200 120200 0
151 20250314 163700 13086958150 120200 120200 120200 120200 0
152 20250314 163600 13086958150 120200 120200 120200 120200 8226
153 20250314 163500 13086958150 120200 120200 120200 120200 0
154 20250314 163400 13086958150 120200 120200 120200 120200 0
155 20250314 163300 13086958150 120200 120200 120200 120200 0
156 20250314 163200 13086958150 120200 120200 120200 120200 0
157 20250314 163100 13086958150 120200 120200 120200 120200 0
158 20250314 163000 13086958150 120200 120200 120200 120200 0
159 20250314 162900 13086958150 120200 120200 120200 120200 0
160 20250314 162800 13086958150 120200 120200 120200 120200 0
161 20250314 162700 13086958150 120200 120200 120200 120200 0
162 20250314 162600 13086958150 120200 120200 120200 120200 0
163 20250314 162500 13086958150 120200 120200 120200 120200 0
164 20250314 162400 13086958150 120200 120200 120200 120200 0
165 20250314 162300 13086958150 120200 120200 120200 120200 0
166 20250314 162200 13086958150 120200 120200 120200 120200 0
167 20250314 162100 13086958150 120200 120200 120200 120200 0
168 20250314 162000 13086958150 120200 120200 120200 120200 0
169 20250314 161900 13086958150 120200 120200 120200 120200 0
170 20250314 161800 13086958150 120200 120200 120200 120200 0
171 20250314 161700 13086958150 120200 120200 120200 120200 0
172 20250314 161600 13086958150 120200 120200 120200 120200 0
173 20250314 161500 13086958150 120200 120200 120200 120200 0
174 20250314 161400 13086958150 120200 120200 120200 120200 0
175 20250314 161300 13086958150 120200 120200 120200 120200 0
176 20250314 161200 13086958150 120200 120200 120200 120200 0
177 20250314 161100 13086958150 120200 120200 120200 120200 0
178 20250314 161000 13086958150 120200 120200 120200 120200 0
179 20250314 160900 13086958150 120200 120200 120200 120200 0
180 20250314 160800 13086958150 120200 120200 120200 120200 0
181 20250314 160700 13086958150 120200 120200 120200 120200 0
182 20250314 160600 13086958150 120200 120200 120200 120200 8226
183 20250314 160500 13086958150 120200 120200 120200 120200 0
184 20250314 160400 13086958150 120200 120200 120200 120200 0
185 20250314 160300 13086958150 120200 120200 120200 120200 0
186 20250314 160200 13086958150 120200 120200 120200 120200 0
187 20250314 160100 13086958150 120200 120200 120200 120200 0
188 20250314 160000 13086958150 120200 120200 120200 120200 0
189 20250314 155900 13086958150 120200 120200 120200 120200 0
190 20250314 155800 13086958150 120200 120200 120200 120200 0
191 20250314 155700 13086958150 120200 120200 120200 120200 0
192 20250314 155600 13086958150 120200 120200 120200 120200 0
193 20250314 155500 13086958150 120200 120200 120200 120200 0
194 20250314 155400 13086958150 120200 120200 120200 120200 0
195 20250314 155300 13086958150 120200 120200 120200 120200 0
196 20250314 155200 13086958150 120200 120200 120200 120200 0
197 20250314 155100 13086958150 120200 120200 120200 120200 0
198 20250314 155000 13086958150 120200 120200 120200 120200 0
199 20250314 154900 13086958150 120200 120200 120200 120200 0
200 20250314 154800 13086958150 120200 120200 120200 120200 0
201 20250314 154700 13086958150 120200 120200 120200 120200 0
202 20250314 154600 13086958150 120200 120200 120200 120200 0
203 20250314 154500 13086958150 120200 120200 120200 120200 0
204 20250314 154400 13086958150 120200 120200 120200 120200 0
205 20250314 154300 13086958150 120200 120200 120200 120200 0
206 20250314 154200 13086958150 120200 120200 120200 120200 0
207 20250314 154100 13086958150 120200 120200 120200 120200 0
208 20250314 154000 13086958150 120200 120200 120200 120200 0
209 20250314 153900 13086958150 120200 120200 120200 120200 0
210 20250314 153800 13086958150 120200 120200 120200 120200 0
211 20250314 153700 13086958150 120200 120200 120200 120200 0
212 20250314 153600 13086958150 120200 120200 120200 120200 8226
213 20250314 153500 13086958150 120200 120200 120200 120200 0
214 20250314 153400 13086958150 120200 120200 120200 120200 0
215 20250314 153300 13086958150 120200 120200 120200 120200 0
216 20250314 153200 13086958150 120200 120200 120200 120200 0
217 20250314 153100 13086958150 120200 120200 120200 120200 0
218 20250314 153000 13086958150 120200 120200 120200 120200 8226
219 20250314 152900 12098192950 120500 120500 120500 120500 0
220 20250314 152800 12098192950 120500 120500 120500 120500 0
221 20250314 152700 12098192950 120500 120500 120500 120500 0
222 20250314 152600 12098192950 120500 120500 120500 120500 0
223 20250314 152500 12098192950 120500 120500 120500 120500 0
224 20250314 152400 12098192950 120500 120500 120500 120500 0
225 20250314 152300 12098192950 120500 120500 120500 120500 0
226 20250314 152200 12098192950 120500 120500 120500 120500 0
227 20250314 152100 12098192950 120500 120500 120500 120500 0
228 20250314 152000 12098192950 120500 120500 120500 120500 0
229 20250314 151900 12098192950 120500 120300 120500 120300 765
230 20250314 151800 12006082650 120400 120200 120400 120200 81
231 20250314 151700 11996343550 120200 120300 120400 120200 192
232 20250314 151600 11973243850 120200 120300 120300 120200 352
233 20250314 151500 11930898850 120300 120300 120300 120200 206
234 20250314 151400 11906117600 120300 120300 120400 120200 445
235 20250314 151300 11852586400 120400 120400 120400 120300 382
236 20250314 151200 11806597100 120300 120300 120400 120300 196
237 20250314 151100 11782999800 120400 120400 120400 120300 294
238 20250314 151000 11747602400 120400 120400 120400 120300 507
239 20250314 150900 11686596400 120400 120400 120400 120300 307
240 20250314 150800 11649635500 120400 120400 120400 120300 184
241 20250314 150700 11627482100 120300 120350 120400 120250 430
242 20250314 150600 11575733500 120400 120400 120400 120300 464
243 20250314 150500 11519897050 120400 120400 120400 120300 332
244 20250314 150400 11479928750 120400 120300 120400 120200 281
245 20250314 150300 11446120350 120200 120300 120300 120200 588
246 20250314 150200 11375386550 120300 120400 120400 120200 413
247 20250314 150100 11325699250 120400 120400 120400 120300 235
248 20250314 150000 11297414650 120300 120400 120400 120300 463
249 20250314 145900 11241690550 120300 120300 120400 120300 234
250 20250314 145800 11213522150 120300 120300 120400 120300 319
251 20250314 145700 11175116750 120200 120200 120300 120200 266
252 20250314 145600 11143119250 120200 120300 120300 120200 384
253 20250314 145500 11096929650 120200 120200 120300 120200 116
254 20250314 145400 11082979850 120200 120200 120300 120200 340
255 20250314 145300 11042092650 120200 120200 120300 120200 253
256 20250314 145200 11011668150 120200 120300 120300 120200 362
257 20250314 145100 10968127450 120200 120200 120300 120200 262
258 20250314 145000 10936614550 120300 120000 120300 120000 177
259 20250314 144900 10915344450 120200 120100 120200 120000 387
260 20250314 144800 10868836250 120000 120000 120200 120000 150
261 20250314 144700 10850826250 120200 120100 120200 120000 331
262 20250314 144600 10811052050 120100 120100 120200 120000 233
263 20250314 144500 10783062850 120100 120100 120200 120000 338
264 20250314 144400 10742447950 120100 120100 120200 120100 257
265 20250314 144300 10711568050 120100 120100 120200 120000 330
266 20250314 144200 10671916450 120200 120200 120200 120100 281
267 20250314 144100 10638151850 120200 120100 120200 120000 291
268 20250314 144000 10603195350 120100 120300 120300 120100 297
269 20250314 143900 10567479350 120300 120100 120300 120100 260
270 20250314 143800 10536229350 120200 120100 120300 120100 343
271 20250314 143700 10494989250 120100 120100 120300 120100 162
272 20250314 143600 10475514750 120100 120000 120300 120000 321
273 20250314 143500 10436935550 120200 120100 120300 120100 276
274 20250314 143400 10403758450 120100 120100 120200 120000 206
275 20250314 143300 10379008450 120100 120100 120200 120000 203
276 20250314 143200 10354631750 120100 120200 120300 120000 316
277 20250314 143100 10316659250 120100 120200 120200 120000 276
278 20250314 143000 10283498550 120100 120000 120100 120000 270
279 20250314 142900 10251079550 120000 120100 120200 120000 285
280 20250314 142800 10216838550 120200 120200 120200 120100 250
281 20250314 142700 10186791150 120100 120100 120200 120100 294
282 20250314 142600 10151464750 120000 120100 120200 120000 217
283 20250314 142500 10125400650 120200 120100 120200 120000 314
284 20250314 142400 10087666750 120100 120100 120200 120100 253
285 20250314 142300 10057267650 120100 120000 120200 119900 427
286 20250314 142200 10005989650 120000 120100 120100 120000 261
287 20250314 142100 9974651050 120000 120000 120100 119900 266
288 20250314 142000 9942719650 120000 120200 120200 120000 243
289 20250314 141900 9913530450 120100 120100 120200 120000 190
290 20250314 141800 9890701050 120100 120100 120200 120000 254
291 20250314 141700 9860183350 120100 120100 120200 119900 287
292 20250314 141600 9825703250 120100 120000 120200 119900 258
293 20250314 141500 9794713050 120100 120000 120300 120000 293
294 20250314 141400 9759512350 120100 120100 120200 120000 320
295 20250314 141300 9721071450 120000 120100 120200 120000 258
296 20250314 141200 9690078150 120000 120100 120200 120000 237
297 20250314 141100 9661609450 120100 120100 120200 120100 283
298 20250314 141000 9627600050 120100 120000 120100 119900 115
299 20250314 140900 9613792650 120000 120100 120200 119900 256
300 20250314 140800 9583047550 120100 120100 120200 119900 285
301 20250314 140700 9548812150 120100 120100 120200 120100 207
302 20250314 140600 9523938650 120200 120100 120200 120100 318
303 20250314 140500 9485727550 120100 120100 120300 120000 139
304 20250314 140400 9469027350 120300 120100 120300 120100 255
305 20250314 140300 9438368750 120100 120200 120200 120000 170
306 20250314 140200 9417940250 120200 120200 120300 120000 533
307 20250314 140100 9353879450 120100 120000 120200 120000 256
308 20250314 140000 9323124850 120000 120200 120300 120000 340
309 20250314 135900 9282260550 120200 120100 120200 120100 287
310 20250314 135800 9247770950 120100 120000 120200 120000 204
311 20250314 135700 9223266350 120000 120000 120100 119900 269
312 20250314 135600 9190973650 120000 120100 120100 120000 240
313 20250314 135500 9162152550 120000 120000 120100 119900 116
314 20250314 135400 9148227550 120000 120000 120100 119900 307
315 20250314 135300 9111373550 120000 120100 120100 120000 320
316 20250314 135200 9072947550 120100 120000 120100 120000 269
317 20250314 135100 9040652750 120000 120000 120100 119900 319
318 20250314 135000 9002370250 120100 120100 120100 120000 311
319 20250314 134900 8965028550 120000 120000 120100 120000 277
320 20250314 134800 8931768850 120000 120000 120200 120000 549
321 20250314 134700 8865817350 120100 120100 120100 120000 398
322 20250314 134600 8818024550 120100 120200 120300 120100 259
323 20250314 134500 8786873750 120200 120200 120300 120200 331
324 20250314 134400 8747067850 120200 120300 120300 120200 222
325 20250314 134300 8720371150 120200 120200 120200 120100 321
326 20250314 134200 8681789350 120100 120100 120200 120000 604
327 20250314 134100 8609238450 120100 120200 120200 120100 260
328 20250314 134000 8577994100 120200 120300 120300 120200 405
329 20250314 133900 8529286200 120200 120300 120300 120200 299
330 20250314 133800 8493328900 120400 120200 120400 120200 302
331 20250314 133700 8456979900 120400 120400 120400 120300 364
332 20250314 133600 8413171800 120400 120400 120500 120400 407
333 20250314 133500 8364147900 120400 120400 120500 120300 469
334 20250314 133400 8307667600 120500 120500 120500 120400 269
335 20250314 133300 8275257350 120500 120500 120700 120500 411
336 20250314 133200 8225671950 120600 120800 120800 120500 508
337 20250314 133100 8164370350 120800 120800 120900 120700 969
338 20250314 133000 8047275750 120800 120300 120900 120300 2943
339 20250314 132900 7692191350 120300 120200 120400 120200 1139
340 20250314 132800 7555158350 120400 120300 120400 120200 536
341 20250314 132700 7490673550 120200 120450 120450 120200 485
342 20250314 132600 7432306900 120500 120400 120500 120300 324
343 20250314 132500 7393297100 120300 120400 120400 120100 153
344 20250314 132400 7374876700 120300 120000 120500 120000 2174
345 20250314 132300 7113424200 119900 120000 120000 119900 87
346 20250314 132200 7102985300 119900 120000 120000 119900 181
347 20250314 132100 7081267000 120000 120000 120000 119900 259
348 20250314 132000 7050189000 120000 120000 120000 119900 123
349 20250314 131900 7035429600 120000 119900 120000 119900 58
350 20250314 131800 7028470300 119900 119900 120000 119900 126
351 20250314 131700 7013351100 119900 120000 120000 119900 9
352 20250314 131600 7012271900 120000 119900 120000 119900 126
353 20250314 131500 6997153400 119900 120000 120000 119900 65
354 20250314 131400 6989354100 120000 119900 120000 119900 66
355 20250314 131300 6981434700 120000 120000 120000 119900 269
356 20250314 131200 6949170400 119900 119900 120000 119900 115
357 20250314 131100 6935380900 119900 120000 120000 119900 127
358 20250314 131000 6920141500 119900 120000 120000 119900 81
359 20250314 130900 6910422800 119900 120000 120000 119900 293
360 20250314 130800 6875268600 119900 119900 120000 119900 12
361 20250314 130700 6873829400 120000 120000 120000 119900 155
362 20250314 130600 6855229600 120000 120000 120000 119900 53
363 20250314 130500 6848869700 119900 119950 120000 119900 75
364 20250314 130400 6839871050 119950 119950 120000 119950 60
365 20250314 130300 6832671150 120000 119900 120000 119900 62
366 20250314 130200 6825231250 119900 120000 120000 119900 56
367 20250314 130100 6818511750 120000 119900 120000 119900 175
368 20250314 130000 6797522950 119900 119800 119900 119800 142
369 20250314 125900 6780499150 119800 119800 119800 119800 64
370 20250314 125800 6772831950 119900 119900 119900 119800 147
371 20250314 125700 6755207550 119800 119900 119900 119800 70
372 20250314 125600 6746820450 119800 119800 119900 119700 106
373 20250314 125500 6734116350 119800 119700 119800 119700 46
374 20250314 125400 6728606150 119700 119800 119900 119700 159
375 20250314 125300 6709553650 119900 119800 119900 119800 107
376 20250314 125200 6696726350 119800 119800 119800 119700 55
377 20250314 125100 6690138850 119800 119800 119900 119800 87
378 20250314 125000 6679711150 119900 119800 119900 119800 112
379 20250314 124900 6666287300 119900 119700 119900 119700 66
380 20250314 124800 6658382400 119800 119800 119800 119800 192
381 20250314 124700 6635380800 119800 119900 119900 119800 140
382 20250314 124600 6618597600 119800 119900 119900 119800 95
383 20250314 124500 6607210800 119800 119800 119900 119800 162
384 20250314 124400 6587791000 119700 119800 119800 119700 63
385 20250314 124300 6580244500 119800 119800 119900 119800 112
386 20250314 124200 6566820900 119900 119800 119900 119800 320
387 20250314 124100 6528459100 119800 119800 119800 119800 12
388 20250314 124000 6527021500 119800 119900 119900 119800 89
389 20250314 123900 6516353800 119800 119900 119900 119800 122
390 20250314 123800 6501730300 119900 119900 119900 119800 103
391 20250314 123700 6489384100 120000 119900 120000 119800 245
392 20250314 123600 6460010700 119800 119900 119900 119800 55
393 20250314 123500 6453416800 119900 119800 119900 119800 82
394 20250314 123400 6443586200 119800 119900 120000 119800 93
395 20250314 123300 6432430800 119900 119800 120000 119800 47
396 20250314 123200 6426795700 119800 120000 120000 119800 110
397 20250314 123100 6413600900 119900 119900 120000 119900 129
398 20250314 123000 6398128700 119900 119900 120000 119900 52
399 20250314 122900 6391893800 119900 119800 119900 119800 51
400 20250314 122800 6385780800 119800 119800 119900 119800 102
401 20250314 122700 6373554300 119700 119800 119800 119700 44
402 20250314 122600 6368285200 119800 119800 119900 119700 116
403 20250314 122500 6354383300 119700 119800 119900 119700 41
404 20250314 122400 6349471500 119900 119800 119900 119800 164
405 20250314 122300 6329812500 119800 119800 119800 119800 12
406 20250314 122200 6328374900 119900 119800 119900 119700 105
407 20250314 122100 6315791100 119800 119700 119900 119700 62
408 20250314 122000 6308363700 119800 119800 119900 119700 112
409 20250314 121900 6294942100 119800 119800 119900 119800 129
410 20250314 121800 6279481900 119700 119800 119800 119700 32
411 20250314 121700 6275651100 119800 119700 119900 119700 156
412 20250314 121600 6256955600 119700 119800 119800 119700 45
413 20250314 121500 6251568500 119800 119700 119900 119700 114
414 20250314 121400 6237906200 119700 119800 119800 119700 41
415 20250314 121300 6232997800 119700 119700 119800 119600 146
416 20250314 121200 6215517600 119600 119700 119900 119600 40
417 20250314 121100 6210730300 119700 119700 119800 119700 147
418 20250314 121000 6193123400 119700 119800 119900 119700 109
419 20250314 120900 6180069100 119700 119700 119800 119700 115
420 20250314 120800 6166297300 119700 119700 119800 119600 186
421 20250314 120700 6144022700 119700 119700 119700 119700 22
422 20250314 120600 6141389300 119700 119700 119800 119700 236
423 20250314 120500 6113127700 119700 119800 119800 119700 101
424 20250314 120400 6101028700 119800 119800 119800 119700 191
425 20250314 120300 6078147000 119800 119700 119800 119700 66
426 20250314 120200 6070242600 119600 119900 119900 119500 672
427 20250314 120100 5989800500 119900 120100 120100 119900 121
428 20250314 120000 5975280000 120100 120000 120200 120000 351
429 20250314 115900 5933127700 120100 120100 120300 120000 78
430 20250314 115800 5923758000 120100 120000 120300 120000 122
431 20250314 115700 5909097900 120000 120100 120200 120000 222
432 20250314 115600 5882428100 120100 120100 120200 120000 171
433 20250314 115500 5861884700 120200 120200 120200 120100 165
434 20250314 115400 5842052100 120100 120200 120200 120100 63
435 20250314 115300 5834480200 120200 120100 120200 120100 203
436 20250314 115200 5810080000 120200 120100 120200 120100 70
437 20250314 115100 5801666600 120200 120100 120200 120000 99
438 20250314 115000 5789769500 120100 120200 120200 120100 296
439 20250314 114900 5754201100 120200 120100 120200 120100 117
440 20250314 114800 5740138500 120200 120300 120400 120100 176
441 20250314 114700 5718970800 120300 120300 120400 120300 118
442 20250314 114600 5704769400 120300 120200 120300 120100 257
443 20250314 114500 5673861500 120100 120200 120200 120100 71
444 20250314 114400 5665328500 120100 120300 120300 120000 239
445 20250314 114300 5636616300 120000 120200 120200 120000 158
446 20250314 114200 5617630300 120100 120100 120200 120100 244
447 20250314 114100 5588307100 120200 120100 120200 120100 112
448 20250314 114000 5574849900 120100 120100 120200 120000 179
449 20250314 113900 5553346700 120200 120100 120200 120000 102
450 20250314 113800 5541090500 120000 120100 120100 120000 68
451 20250314 113700 5532925800 120100 120100 120100 120000 165
452 20250314 113600 5513111800 120000 120000 120100 120000 115
453 20250314 113500 5499303600 119900 120100 120100 119900 159
454 20250314 113400 5480214700 120200 120000 120200 120000 89
455 20250314 113300 5469520000 120200 120100 120200 120000 286
456 20250314 113200 5435168400 120100 120100 120100 120000 54
457 20250314 113100 5428683300 120100 120100 120100 120000 148
458 20250314 113000 5410909500 120000 120100 120100 120000 213
459 20250314 112900 5385330700 120000 120000 120100 119900 141
460 20250314 112800 5368399000 119900 119900 120000 119900 92
461 20250314 112700 5357360700 120000 119900 120000 119900 194
462 20250314 112600 5334081400 120000 119800 120000 119800 111
463 20250314 112500 5320765700 119800 119900 120000 119800 429
464 20250314 112400 5269332500 119700 120000 120100 119700 132
465 20250314 112300 5253496900 120000 119900 120100 119800 93
466 20250314 112200 5242340600 119900 119900 120000 119800 365
467 20250314 112100 5198589000 119900 120000 120100 119800 414
468 20250314 112000 5148939700 120000 120000 120000 119900 891
469 20250314 111900 5042021100 120000 120200 120200 120000 239
470 20250314 111800 5013310400 120100 120200 120200 120100 118
471 20250314 111700 4999128000 120100 120200 120200 120100 173
472 20250314 111600 4978334900 120100 120300 120300 120100 205
473 20250314 111500 4953681900 120300 120300 120300 120200 78
474 20250314 111400 4944299000 120200 120100 120300 120100 165
475 20250314 111300 4924461700 120200 120200 120300 120100 186
476 20250314 111200 4902100400 120300 120300 120300 120200 139
477 20250314 111100 4885379300 120200 120200 120200 120100 145
478 20250314 111000 4867950900 120200 120200 120300 120200 185
479 20250314 110900 4845700600 120300 120300 120300 120100 189
480 20250314 110800 4822976200 120200 120300 120300 120200 107
481 20250314 110700 4810105400 120300 120200 120300 120200 191
482 20250314 110600 4787128900 120300 120200 120300 120200 116
483 20250314 110500 4773174500 120300 120300 120300 120200 112
484 20250314 110400 4759703200 120300 120300 120300 120200 207
485 20250314 110300 4734803500 120300 120400 120500 120200 224
486 20250314 110200 4707846300 120400 120400 120500 120300 61
487 20250314 110100 4700503800 120400 120400 120500 120400 335
488 20250314 110000 4660149600 120400 120400 120500 120400 52
489 20250314 105900 4653884100 120500 120500 120500 120400 147
490 20250314 105800 4636171700 120500 120400 120500 120400 112
491 20250314 105700 4622684500 120400 120400 120400 120200 225
492 20250314 105600 4595605500 120300 120400 120400 120300 87
493 20250314 105500 4585131100 120400 120400 120500 120400 154
494 20250314 105400 4566583700 120500 120400 120500 120400 200
495 20250314 105300 4542495500 120400 120500 120500 120300 108
496 20250314 105200 4529490200 120500 120500 120500 120400 134
497 20250314 105100 4513343400 120500 120500 120500 120400 403
498 20250314 105000 4464812600 120500 120500 120500 120500 225
499 20250314 104900 4437700100 120500 120400 120500 120400 178
500 20250314 104800 4416260100 120400 120400 120400 120300 252
501 20250314 104700 4385920300 120400 120300 120400 120300 73
502 20250314 104600 4377133000 120300 120200 120300 120200 203
503 20250314 104500 4352712500 120300 120300 120300 120200 131
504 20250314 104400 4336953300 120300 120100 120300 120100 782
505 20250314 104300 4242941500 120100 120100 120100 120000 343
506 20250314 104200 4201767600 120100 120000 120100 120000 230
507 20250314 104100 4174164600 120100 120100 120100 120000 293
508 20250314 104000 4138987900 120100 120100 120200 120100 353
509 20250314 103900 4096592500 120100 120200 120200 120000 711
510 20250314 103800 4011214800 120200 119900 120200 119900 734
511 20250314 103700 3923101300 119700 120000 120000 119600 1233
512 20250314 103600 3775471200 120100 119900 120100 119800 1017
513 20250314 103500 3653498200 119900 119800 120000 119800 158
514 20250314 103400 3634557000 119700 119900 119900 119700 561
515 20250314 103300 3567376200 119800 119900 119900 119800 517
516 20250314 103200 3505428300 120000 119800 120000 119800 271
517 20250314 103100 3472928400 119800 119800 119800 119700 198
518 20250314 103000 3449209300 119900 119900 119900 119800 150
519 20250314 102900 3431225300 119900 119900 119900 119800 145
520 20250314 102800 3413840800 119900 119900 119900 119800 313
521 20250314 102700 3376324500 119900 120000 120000 119800 130
522 20250314 102600 3360733500 120000 119900 120000 119900 127
523 20250314 102500 3345501200 119900 120000 120100 119900 259
524 20250314 102400 3314415000 120000 119900 120000 119800 113
525 20250314 102300 3300869200 120000 120000 120100 119900 310
526 20250314 102200 3263668400 120000 120000 120000 120000 185
527 20250314 102100 3241468400 120000 120000 120000 120000 158
528 20250314 102000 3222508400 119900 120000 120000 119900 81
529 20250314 101900 3212794200 120000 119900 120000 119800 251
530 20250314 101800 3182694300 119900 119900 119900 119800 51
531 20250314 101700 3176579800 119800 119800 119800 119600 193
532 20250314 101600 3153481300 119600 119800 119900 119600 160
533 20250314 101500 3134315100 119700 119600 119800 119600 177
534 20250314 101400 3113112800 119700 119500 119700 119500 220
535 20250314 101300 3086779000 119400 119900 119900 119400 477
536 20250314 101200 3029717400 120100 120100 120100 119700 682
537 20250314 101100 2947931400 119900 120000 120000 119900 26
538 20250314 101000 2944813400 120000 120100 120100 120000 191
539 20250314 100900 2921875800 120100 120100 120100 120000 124
540 20250314 100800 2906983700 120100 120000 120100 120000 167
541 20250314 100700 2886928600 120000 120100 120100 120000 47
542 20250314 100600 2881284400 120100 120000 120100 120000 216
543 20250314 100500 2855344400 120000 120100 120100 120000 194
544 20250314 100400 2832047000 120000 120000 120000 119900 113
545 20250314 100300 2818488900 120100 120100 120100 119900 144
546 20250314 100200 2801200300 120100 120100 120100 120000 182
547 20250314 100100 2779342500 120100 120000 120100 120000 201
548 20250314 100000 2755209000 120000 120000 120000 119900 130
549 20250314 095900 2739611800 119900 120050 120100 119900 281
550 20250314 095800 2705880450 120100 120100 120100 120100 46
551 20250314 095700 2700355850 120100 119950 120100 119900 294
552 20250314 095600 2665069200 120000 120000 120000 120000 176
553 20250314 095500 2643949200 120000 120000 120100 120000 502
554 20250314 095400 2583707000 120000 120000 120100 119900 185
555 20250314 095300 2561499800 119900 120100 120100 119900 265
556 20250314 095200 2529681350 120100 120000 120100 120000 188
557 20250314 095100 2507115950 120000 120000 120000 120000 91
558 20250314 095000 2496195950 120100 119900 120100 119900 253
559 20250314 094900 2465828650 119900 119900 120000 119800 175
560 20250314 094800 2444836250 119900 119900 119900 119700 409
561 20250314 094700 2395850350 119800 119800 120000 119700 120
562 20250314 094600 2381474950 119700 120000 120000 119700 437
563 20250314 094500 2329102950 119900 120100 120100 119800 1236
564 20250314 094400 2180829250 120100 119900 120100 119900 120
565 20250314 094300 2166424450 120000 120000 120000 120000 199
566 20250314 094200 2142544450 119900 120000 120100 119900 179
567 20250314 094100 2121064950 120000 120000 120000 119900 109
568 20250314 094000 2107985250 120000 120100 120100 119900 185
569 20250314 093900 2085784450 120000 120000 120100 119900 100
570 20250314 093800 2073785300 120000 119900 120000 119900 140
571 20250314 093700 2056991400 119900 120000 120000 119900 126
572 20250314 093600 2041878200 120000 119800 120000 119800 159
573 20250314 093500 2022808400 119900 119900 120100 119900 450
574 20250314 093400 1968842700 120000 120000 120200 120000 154
575 20250314 093300 1950347100 120000 120000 120400 120000 779
576 20250314 093200 1856764700 120100 120100 120200 120000 288
577 20250314 093100 1822175400 120200 120200 120300 120100 222
578 20250314 093000 1795483700 120500 120300 120500 120100 378
579 20250314 092900 1750045300 120300 120500 120500 120300 325
580 20250314 092800 1710919300 120500 120600 120600 120500 178
581 20250314 092700 1689468600 120600 120600 120700 120400 470
582 20250314 092600 1632814900 120600 120550 120600 120500 603
583 20250314 092500 1560141550 120600 120500 120600 120450 240
584 20250314 092400 1531218850 120450 120400 120500 120400 79
585 20250314 092300 1521700100 120500 120600 120600 120400 578
586 20250314 092200 1452033300 120600 120600 120600 120500 160
587 20250314 092100 1432737900 120600 120400 120800 120400 428
588 20250314 092000 1381096300 120500 120400 120600 120400 233
589 20250314 091900 1353025700 120500 120900 120900 120500 2764
590 20250314 091800 1019771900 120900 120500 120900 120450 956
591 20250314 091700 904448600 120550 120500 120600 120500 709
592 20250314 091600 818981800 120500 120500 120600 120400 618
593 20250314 091500 744536900 120500 120300 120500 120300 701
594 20250314 091400 660143400 120500 120200 120500 120200 306
595 20250314 091300 623339700 120200 120000 120200 119900 418
596 20250314 091200 573184800 120000 119700 120000 119700 495
597 20250314 091100 513885700 119600 119600 119600 119500 120
598 20250314 091000 499534600 119600 119700 119700 119500 288
599 20250314 090900 465101200 119600 119700 119800 119600 143
600 20250314 090800 447986500 119600 119700 119800 119500 111
601 20250314 090700 434712900 119900 119400 119900 119400 483
602 20250314 090600 376933900 119500 119300 119500 119300 551
603 20250314 090500 311160200 119200 119200 119400 119200 161
604 20250314 090400 291949300 119300 119300 119400 119300 272
605 20250314 090300 259492500 119200 119200 119200 119100 114
606 20250314 090200 245903900 119200 119100 119400 118900 322
607 20250314 090100 207542700 118900 119200 119500 118800 178
608 20250314 090000 186357500 119200 119500 119700 118600 1550

1
018260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,17039,77377800,2029344900,9215695980000,0.02
20250311,17039,77377800,2019121500,9169269300000,0.02
20250310,17039,77377800,2037864400,9254384880000,0.02
20250307,17039,77377800,2060015100,9354976020000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 17039 77377800 2029344900 9215695980000 0.02
3 20250311 17039 77377800 2019121500 9169269300000 0.02
4 20250310 17039 77377800 2037864400 9254384880000 0.02
5 20250307 17039 77377800 2060015100 9354976020000 0.02