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

610
021240/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190800,11250303800,83500,83500,83500,83500,12733
20250314,190700,11250303800,83500,83500,83500,83500,0
20250314,190600,11250303800,83500,83500,83500,83500,0
20250314,190500,11250303800,83500,83500,83500,83500,0
20250314,190400,11250303800,83500,83500,83500,83500,0
20250314,190300,11250303800,83500,83500,83500,83500,0
20250314,190200,11250303800,83500,83500,83500,83500,0
20250314,190100,11250303800,83500,83500,83500,83500,0
20250314,190000,11250303800,83500,83500,83500,83500,0
20250314,185900,11250303800,83500,83500,83500,83500,0
20250314,185800,11250303800,83500,83500,83500,83500,0
20250314,185700,11250303800,83500,83500,83500,83500,0
20250314,185600,11250303800,83500,83500,83500,83500,0
20250314,185500,11250303800,83500,83500,83500,83500,0
20250314,185400,11250303800,83500,83500,83500,83500,0
20250314,185300,11250303800,83500,83500,83500,83500,0
20250314,185200,11250303800,83500,83500,83500,83500,0
20250314,185100,11250303800,83500,83500,83500,83500,0
20250314,185000,11250303800,83500,83500,83500,83500,0
20250314,184900,11250303800,83500,83500,83500,83500,0
20250314,184800,11250303800,83500,83500,83500,83500,0
20250314,184700,11250303800,83500,83500,83500,83500,0
20250314,184600,11250303800,83500,83500,83500,83500,0
20250314,184500,11250303800,83500,83500,83500,83500,0
20250314,184400,11250303800,83500,83500,83500,83500,0
20250314,184300,11250303800,83500,83500,83500,83500,0
20250314,184200,11250303800,83500,83500,83500,83500,0
20250314,184100,11250303800,83500,83500,83500,83500,0
20250314,184000,11250303800,83500,83500,83500,83500,0
20250314,183900,11250303800,83500,83500,83500,83500,0
20250314,183800,11250303800,83500,83500,83500,83500,12733
20250314,183700,11250303800,83500,83500,83500,83500,0
20250314,183600,11250303800,83500,83500,83500,83500,0
20250314,183500,11250303800,83500,83500,83500,83500,0
20250314,183400,11250303800,83500,83500,83500,83500,0
20250314,183300,11250303800,83500,83500,83500,83500,0
20250314,183200,11250303800,83500,83500,83500,83500,0
20250314,183100,11250303800,83500,83500,83500,83500,0
20250314,183000,11250303800,83500,83500,83500,83500,0
20250314,182900,11250303800,83500,83500,83500,83500,0
20250314,182800,11250303800,83500,83500,83500,83500,0
20250314,182700,11250303800,83500,83500,83500,83500,0
20250314,182600,11250303800,83500,83500,83500,83500,0
20250314,182500,11250303800,83500,83500,83500,83500,0
20250314,182400,11250303800,83500,83500,83500,83500,0
20250314,182300,11250303800,83500,83500,83500,83500,0
20250314,182200,11250303800,83500,83500,83500,83500,0
20250314,182100,11250303800,83500,83500,83500,83500,0
20250314,182000,11250303800,83500,83500,83500,83500,0
20250314,181900,11250303800,83500,83500,83500,83500,0
20250314,181800,11250303800,83500,83500,83500,83500,0
20250314,181700,11250303800,83500,83500,83500,83500,0
20250314,181600,11250303800,83500,83500,83500,83500,0
20250314,181500,11250303800,83500,83500,83500,83500,0
20250314,181400,11250303800,83500,83500,83500,83500,0
20250314,181300,11250303800,83500,83500,83500,83500,0
20250314,181200,11250303800,83500,83500,83500,83500,0
20250314,181100,11250303800,83500,83500,83500,83500,0
20250314,181000,11250303800,83500,83500,83500,83500,0
20250314,180900,11250303800,83500,83500,83500,83500,0
20250314,180800,11250303800,83500,83500,83500,83500,12733
20250314,180700,11250303800,83500,83500,83500,83500,0
20250314,180600,11250303800,83500,83500,83500,83500,0
20250314,180500,11250303800,83500,83500,83500,83500,0
20250314,180400,11250303800,83500,83500,83500,83500,0
20250314,180300,11250303800,83500,83500,83500,83500,0
20250314,180200,11250303800,83500,83500,83500,83500,0
20250314,180100,11250303800,83500,83500,83500,83500,0
20250314,180000,11250303800,83500,83500,83500,83500,0
20250314,175900,11250303800,83500,83500,83500,83500,0
20250314,175800,11250303800,83500,83500,83500,83500,0
20250314,175700,11250303800,83500,83500,83500,83500,0
20250314,175600,11250303800,83500,83500,83500,83500,0
20250314,175500,11250303800,83500,83500,83500,83500,0
20250314,175400,11250303800,83500,83500,83500,83500,0
20250314,175300,11250303800,83500,83500,83500,83500,0
20250314,175200,11250303800,83500,83500,83500,83500,0
20250314,175100,11250303800,83500,83500,83500,83500,0
20250314,175000,11250303800,83500,83500,83500,83500,0
20250314,174900,11250303800,83500,83500,83500,83500,0
20250314,174800,11250303800,83500,83500,83500,83500,0
20250314,174700,11250303800,83500,83500,83500,83500,0
20250314,174600,11250303800,83500,83500,83500,83500,0
20250314,174500,11250303800,83500,83500,83500,83500,0
20250314,174400,11250303800,83500,83500,83500,83500,0
20250314,174300,11250303800,83500,83500,83500,83500,0
20250314,174200,11250303800,83500,83500,83500,83500,0
20250314,174100,11250303800,83500,83500,83500,83500,0
20250314,174000,11250303800,83500,83500,83500,83500,0
20250314,173900,11250303800,83500,83500,83500,83500,0
20250314,173800,11250303800,83500,83500,83500,83500,12733
20250314,173700,11250303800,83500,83500,83500,83500,0
20250314,173600,11250303800,83500,83500,83500,83500,0
20250314,173500,11250303800,83500,83500,83500,83500,0
20250314,173400,11250303800,83500,83500,83500,83500,0
20250314,173300,11250303800,83500,83500,83500,83500,0
20250314,173200,11250303800,83500,83500,83500,83500,0
20250314,173100,11250303800,83500,83500,83500,83500,0
20250314,173000,11250303800,83500,83500,83500,83500,0
20250314,172900,11250303800,83500,83500,83500,83500,0
20250314,172800,11250303800,83500,83500,83500,83500,0
20250314,172700,11250303800,83500,83500,83500,83500,0
20250314,172600,11250303800,83500,83500,83500,83500,0
20250314,172500,11250303800,83500,83500,83500,83500,0
20250314,172400,11250303800,83500,83500,83500,83500,0
20250314,172300,11250303800,83500,83500,83500,83500,0
20250314,172200,11250303800,83500,83500,83500,83500,0
20250314,172100,11250303800,83500,83500,83500,83500,0
20250314,172000,11250303800,83500,83500,83500,83500,0
20250314,171900,11250303800,83500,83500,83500,83500,0
20250314,171800,11250303800,83500,83500,83500,83500,0
20250314,171700,11250303800,83500,83500,83500,83500,0
20250314,171600,11250303800,83500,83500,83500,83500,0
20250314,171500,11250303800,83500,83500,83500,83500,0
20250314,171400,11250303800,83500,83500,83500,83500,0
20250314,171300,11250303800,83500,83500,83500,83500,0
20250314,171200,11250303800,83500,83500,83500,83500,0
20250314,171100,11250303800,83500,83500,83500,83500,0
20250314,171000,11250303800,83500,83500,83500,83500,0
20250314,170900,11250303800,83500,83500,83500,83500,0
20250314,170800,11250303800,83500,83500,83500,83500,12733
20250314,170700,11250303800,83500,83500,83500,83500,0
20250314,170600,11250303800,83500,83500,83500,83500,0
20250314,170500,11250303800,83500,83500,83500,83500,0
20250314,170400,11250303800,83500,83500,83500,83500,0
20250314,170300,11250303800,83500,83500,83500,83500,0
20250314,170200,11250303800,83500,83500,83500,83500,0
20250314,170100,11250303800,83500,83500,83500,83500,0
20250314,170000,11250303800,83500,83500,83500,83500,0
20250314,165900,11250303800,83500,83500,83500,83500,0
20250314,165800,11250303800,83500,83500,83500,83500,0
20250314,165700,11250303800,83500,83500,83500,83500,0
20250314,165600,11250303800,83500,83500,83500,83500,0
20250314,165500,11250303800,83500,83500,83500,83500,0
20250314,165400,11250303800,83500,83500,83500,83500,0
20250314,165300,11250303800,83500,83500,83500,83500,0
20250314,165200,11250303800,83500,83500,83500,83500,0
20250314,165100,11250303800,83500,83500,83500,83500,0
20250314,165000,11250303800,83500,83500,83500,83500,0
20250314,164900,11250303800,83500,83500,83500,83500,0
20250314,164800,11250303800,83500,83500,83500,83500,0
20250314,164700,11250303800,83500,83500,83500,83500,0
20250314,164600,11250303800,83500,83500,83500,83500,0
20250314,164500,11250303800,83500,83500,83500,83500,0
20250314,164400,11250303800,83500,83500,83500,83500,0
20250314,164300,11250303800,83500,83500,83500,83500,0
20250314,164200,11250303800,83500,83500,83500,83500,0
20250314,164100,11250303800,83500,83500,83500,83500,0
20250314,164000,11250303800,83500,83500,83500,83500,0
20250314,163900,11250303800,83500,83500,83500,83500,0
20250314,163800,11250303800,83500,83500,83500,83500,12733
20250314,163700,11250303800,83500,83500,83500,83500,0
20250314,163600,11250303800,83500,83500,83500,83500,0
20250314,163500,11250303800,83500,83500,83500,83500,0
20250314,163400,11250303800,83500,83500,83500,83500,0
20250314,163300,11250303800,83500,83500,83500,83500,0
20250314,163200,11250303800,83500,83500,83500,83500,0
20250314,163100,11250303800,83500,83500,83500,83500,0
20250314,163000,11250303800,83500,83500,83500,83500,0
20250314,162900,11250303800,83500,83500,83500,83500,0
20250314,162800,11250303800,83500,83500,83500,83500,0
20250314,162700,11250303800,83500,83500,83500,83500,0
20250314,162600,11250303800,83500,83500,83500,83500,0
20250314,162500,11250303800,83500,83500,83500,83500,0
20250314,162400,11250303800,83500,83500,83500,83500,0
20250314,162300,11250303800,83500,83500,83500,83500,0
20250314,162200,11250303800,83500,83500,83500,83500,0
20250314,162100,11250303800,83500,83500,83500,83500,0
20250314,162000,11250303800,83500,83500,83500,83500,0
20250314,161900,11250303800,83500,83500,83500,83500,0
20250314,161800,11250303800,83500,83500,83500,83500,0
20250314,161700,11250303800,83500,83500,83500,83500,0
20250314,161600,11250303800,83500,83500,83500,83500,0
20250314,161500,11250303800,83500,83500,83500,83500,0
20250314,161400,11250303800,83500,83500,83500,83500,0
20250314,161300,11250303800,83500,83500,83500,83500,0
20250314,161200,11250303800,83500,83500,83500,83500,0
20250314,161100,11250303800,83500,83500,83500,83500,0
20250314,161000,11250303800,83500,83500,83500,83500,0
20250314,160900,11250303800,83500,83500,83500,83500,0
20250314,160800,11250303800,83500,83500,83500,83500,12733
20250314,160700,11250303800,83500,83500,83500,83500,0
20250314,160600,11250303800,83500,83500,83500,83500,0
20250314,160500,11250303800,83500,83500,83500,83500,0
20250314,160400,11250303800,83500,83500,83500,83500,0
20250314,160300,11250303800,83500,83500,83500,83500,0
20250314,160200,11250303800,83500,83500,83500,83500,0
20250314,160100,11250303800,83500,83500,83500,83500,0
20250314,160000,11250303800,83500,83500,83500,83500,0
20250314,155900,11250303800,83500,83500,83500,83500,0
20250314,155800,11250303800,83500,83500,83500,83500,0
20250314,155700,11250303800,83500,83500,83500,83500,0
20250314,155600,11250303800,83500,83500,83500,83500,0
20250314,155500,11250303800,83500,83500,83500,83500,0
20250314,155400,11250303800,83500,83500,83500,83500,0
20250314,155300,11250303800,83500,83500,83500,83500,0
20250314,155200,11250303800,83500,83500,83500,83500,0
20250314,155100,11250303800,83500,83500,83500,83500,0
20250314,155000,11250303800,83500,83500,83500,83500,0
20250314,154900,11250303800,83500,83500,83500,83500,0
20250314,154800,11250303800,83500,83500,83500,83500,0
20250314,154700,11250303800,83500,83500,83500,83500,0
20250314,154600,11250303800,83500,83500,83500,83500,0
20250314,154500,11250303800,83500,83500,83500,83500,0
20250314,154400,11250303800,83500,83500,83500,83500,0
20250314,154300,11250303800,83500,83500,83500,83500,0
20250314,154200,11250303800,83500,83500,83500,83500,0
20250314,154100,11250303800,83500,83500,83500,83500,0
20250314,154000,11250303800,83500,83500,83500,83500,0
20250314,153900,11250303800,83500,83500,83500,83500,0
20250314,153800,11250303800,83500,83500,83500,83500,12733
20250314,153700,11250303800,83500,83500,83500,83500,0
20250314,153600,11250303800,83500,83500,83500,83500,0
20250314,153500,11250303800,83500,83500,83500,83500,0
20250314,153400,11250303800,83500,83500,83500,83500,0
20250314,153300,11250303800,83500,83500,83500,83500,0
20250314,153200,11250303800,83500,83500,83500,83500,0
20250314,153100,11250303800,83500,83500,83500,83500,0
20250314,153000,11250303800,83500,83500,83500,83500,12733
20250314,152900,10187098300,84000,84000,84000,84000,0
20250314,152800,10187098300,84000,84000,84000,84000,0
20250314,152700,10187098300,84000,84000,84000,84000,0
20250314,152600,10187098300,84000,84000,84000,84000,0
20250314,152500,10187098300,84000,84000,84000,84000,0
20250314,152400,10187098300,84000,84000,84000,84000,0
20250314,152300,10187098300,84000,84000,84000,84000,0
20250314,152200,10187098300,84000,84000,84000,84000,0
20250314,152100,10187098300,84000,84000,84000,84000,0
20250314,152000,10187098300,84000,84000,84000,84000,0
20250314,151900,10187098300,84000,84000,84100,83900,1830
20250314,151800,10033288600,84000,83850,84000,83850,1021
20250314,151700,9947531800,83900,83700,83900,83700,473
20250314,151600,9907864600,83800,83700,83900,83700,836
20250314,151500,9837856100,83700,83700,83700,83600,110
20250314,151400,9828655200,83700,83600,83800,83600,30
20250314,151300,9826143400,83600,83800,83800,83600,1974
20250314,151200,9660945500,83700,83700,83800,83700,101
20250314,151100,9652490600,83800,83700,83800,83700,162
20250314,151000,9638929700,83800,83700,83800,83700,294
20250314,150900,9614308600,83800,83800,83800,83700,195
20250314,150800,9597972400,83800,83800,83800,83700,103
20250314,150700,9589350400,83700,83700,83800,83700,244
20250314,150600,9568916500,83800,83700,83800,83700,5
20250314,150500,9568497700,83700,83800,83800,83700,521
20250314,150400,9524884100,83800,83700,83800,83700,223
20250314,150300,9506204200,83700,83800,83800,83700,59
20250314,150200,9501264800,83700,83700,83800,83700,275
20250314,150100,9478245200,83700,83800,83800,83700,105
20250314,150000,9469448200,83700,83800,83800,83700,224
20250314,145900,9450688300,83700,83700,83800,83700,142
20250314,145800,9438792600,83800,83800,83800,83700,345
20250314,145700,9409897950,83700,83700,83800,83700,72
20250314,145600,9403871250,83700,83700,83800,83700,115
20250314,145500,9394245650,83700,83700,83800,83700,149
20250314,145400,9381762650,83700,83700,83800,83700,226
20250314,145300,9362831950,83700,83800,83800,83700,99
20250314,145200,9354543450,83700,83800,83800,83700,226
20250314,145100,9335605550,83700,83800,83800,83700,282
20250314,145000,9311988350,83800,83800,83800,83700,56
20250314,144900,9307295650,83700,83800,83800,83700,189
20250314,144800,9291462450,83800,83700,83800,83700,227
20250314,144700,9272446250,83700,83800,83800,83700,64
20250314,144600,9267089050,83700,83800,83800,83700,82
20250314,144500,9260218250,83800,83800,83800,83700,129
20250314,144400,9249413250,83700,83600,83800,83600,616
20250314,144300,9197868450,83600,83700,83700,83600,67
20250314,144200,9192266150,83700,83700,83700,83600,123
20250314,144100,9181977750,83700,83700,83700,83600,47
20250314,144000,9178047550,83500,83700,83700,83500,118
20250314,143900,9168187450,83600,83800,83800,83600,646
20250314,143800,9114154250,83700,83800,83800,83700,128
20250314,143700,9103440350,83800,83900,83900,83700,260
20250314,143600,9081658250,83900,83800,83900,83800,814
20250314,143500,9013431550,83800,83800,83900,83800,81
20250314,143400,9006642850,83800,83900,83900,83800,66
20250314,143300,9001110750,83800,83900,83900,83800,116
20250314,143200,8991385250,83900,83800,83900,83800,47
20250314,143100,8987446350,83900,83800,83900,83800,748
20250314,143000,8924758450,83900,83900,83900,83800,237
20250314,142900,8904896650,83900,83900,83900,83800,290
20250314,142800,8880592450,83900,83900,83900,83800,93
20250314,142700,8872791750,83800,83800,83900,83800,246
20250314,142600,8852158050,83900,83900,83900,83800,101
20250314,142500,8843685050,83800,83800,83900,83800,60
20250314,142400,8838655450,83800,83900,83900,83800,23
20250314,142300,8836726750,83900,83900,83900,83800,53
20250314,142200,8832283350,83900,83900,83900,83800,12
20250314,142100,8831277050,83800,84000,84000,83800,2123
20250314,142000,8653053050,84100,84100,84100,84000,134
20250314,141900,8641786650,84100,84100,84100,84000,70
20250314,141800,8635901850,84100,84100,84100,84000,247
20250314,141700,8615131650,84100,84100,84100,84000,173
20250314,141600,8600584850,84100,84000,84100,84000,49
20250314,141500,8596468250,84100,84100,84100,84000,116
20250314,141400,8586714650,84000,84100,84100,84000,181
20250314,141300,8571498450,84100,84100,84100,84000,444
20250314,141200,8534163950,84100,84100,84100,84000,232
20250314,141100,8514666550,84100,84100,84100,84000,152
20250314,141000,8501886550,84000,84000,84100,84000,33
20250314,140900,8499114150,84000,84000,84100,84000,146
20250314,140800,8486837150,84000,84000,84100,84000,28
20250314,140700,8484484650,84100,84000,84100,84000,37
20250314,140600,8481375650,84000,84100,84200,84000,1095
20250314,140500,8389295450,84100,84200,84200,84100,184
20250314,140400,8373804850,84200,84100,84200,84000,486
20250314,140300,8332924650,84100,84100,84100,84000,61
20250314,140200,8327796850,84100,84000,84100,84000,276
20250314,140100,8304586050,84000,84000,84000,83900,285
20250314,140000,8280646950,84000,83900,84000,83900,502
20250314,135900,8238480550,84000,83900,84000,83900,201
20250314,135800,8221598550,84000,84000,84000,83900,49
20250314,135700,8217483450,84000,84000,84000,83900,201
20250314,135600,8200601450,84000,84000,84000,83900,317
20250314,135500,8173974850,84000,83900,84000,83900,54
20250314,135400,8169441550,84000,84000,84000,83900,343
20250314,135300,8140630450,84000,84000,84000,83900,134
20250314,135200,8129376250,84000,84000,84000,83900,48
20250314,135100,8125344350,83900,83900,84000,83900,29
20250314,135000,8122910950,84000,84000,84000,83900,33
20250314,134900,8120141050,84000,83900,84000,83900,221
20250314,134800,8101597450,83900,83900,83900,83800,51
20250314,134700,8097319750,83800,83800,83900,83800,71
20250314,134600,8091364650,83800,83900,83900,83800,214
20250314,134500,8073417750,83900,83800,83900,83800,35
20250314,134400,8070482950,83900,83800,83900,83800,23
20250314,134300,8068554450,83800,83800,83900,83800,137
20250314,134200,8057068050,83700,83800,83800,83700,39
20250314,134100,8053800750,83700,83700,83800,83700,51
20250314,134000,8049528450,83800,83800,83800,83700,29
20250314,133900,8047100550,83800,83700,83800,83700,130
20250314,133800,8036207950,83800,83700,83800,83700,54
20250314,133700,8031685850,83700,83800,83800,83700,65
20250314,133600,8026242250,83700,83800,83800,83700,488
20250314,133500,7985358050,83900,83900,83900,83800,50
20250314,133400,7981164850,83900,83900,83900,83900,82
20250314,133300,7974285050,83800,83800,83900,83800,52
20250314,133200,7969924350,83900,83900,83900,83800,42
20250314,133100,7966401050,83900,83900,83900,83800,17
20250314,133000,7964975350,83800,83900,83900,83800,63
20250314,132900,7959691550,83900,83900,83900,83800,36
20250314,132800,7956671950,83800,83900,83900,83800,134
20250314,132700,7945442550,83800,84000,84000,83800,1488
20250314,132600,7820520950,84000,84100,84100,84000,31
20250314,132500,7817914350,84100,84100,84100,84000,83
20250314,132400,7810935750,84100,84000,84100,84000,146
20250314,132300,7798670750,84000,84000,84000,83900,95
20250314,132200,7790691750,84000,84000,84000,83900,44
20250314,132100,7786996250,84000,84000,84000,83900,201
20250314,132000,7770113650,84000,84000,84000,83900,166
20250314,131900,7756170050,84000,84000,84000,83900,107
20250314,131800,7747184950,84000,84000,84000,83900,42
20250314,131700,7743657450,84000,84000,84000,83900,30
20250314,131600,7741138550,84000,84000,84000,83900,80
20250314,131500,7734419150,83900,83900,84000,83900,85
20250314,131400,7727287350,84000,83900,84000,83900,93
20250314,131300,7719475950,84000,83900,84000,83900,48
20250314,131200,7715447750,83900,84000,84000,83900,754
20250314,131100,7652119750,84100,84000,84100,84000,22
20250314,131000,7650270950,84100,84000,84100,84000,216
20250314,130900,7632107950,84100,84100,84100,84000,33
20250314,130800,7629334150,84000,84100,84100,84000,135
20250314,130700,7617980750,84100,84100,84100,84000,325
20250314,130600,7590649650,84100,84100,84100,84100,88
20250314,130500,7583248850,84100,84100,84100,84000,139
20250314,130400,7571561750,84000,84000,84100,84000,21
20250314,130300,7569797150,84100,84100,84100,84000,69
20250314,130200,7563996150,84100,84000,84100,83900,242
20250314,130100,7543658250,84100,84000,84100,83900,431
20250314,130000,7507453950,84000,83900,84000,83900,21
20250314,125900,7505690850,83900,84000,84000,83900,182
20250314,125800,7490404050,84000,83900,84000,83900,94
20250314,125700,7482508750,84000,84000,84000,83900,53
20250314,125600,7478059250,84000,84000,84000,84000,110
20250314,125500,7468819250,84000,83900,84000,83900,83
20250314,125400,7461848950,84000,83900,84000,83900,100
20250314,125300,7453449650,84000,84000,84000,83900,62
20250314,125200,7448243150,83800,83900,83900,83800,167
20250314,125100,7434239750,83900,83900,83900,83800,40
20250314,125000,7430884850,83900,83800,83900,83800,78
20250314,124900,7424341750,83900,83900,83900,83800,155
20250314,124800,7411339550,83900,83900,83900,83800,91
20250314,124700,7403705350,83900,83900,83900,83800,41
20250314,124600,7400267150,83900,83800,83900,83800,152
20250314,124500,7387515850,83800,83800,83900,83800,29
20250314,124400,7385084900,83800,83900,83900,83800,216
20250314,124300,7366964000,83900,83900,84100,83800,1160
20250314,124200,7269580400,84000,83900,84000,83900,40
20250314,124100,7266222300,84000,84000,84000,83900,44
20250314,124000,7262528000,84000,84000,84000,84000,23
20250314,123900,7260596000,83900,84000,84000,83900,150
20250314,123800,7247998000,83900,84000,84000,83900,17
20250314,123700,7246570300,84000,83900,84000,83900,93
20250314,123600,7238760400,83900,83900,84000,83900,59
20250314,123500,7233806100,83900,84100,84100,83900,1363
20250314,123400,7119317100,84100,84000,84100,84000,26
20250314,123300,7117132900,84000,84000,84100,84000,85
20250314,123200,7109986700,84000,84100,84100,84000,43
20250314,123100,7106373200,84100,84000,84100,84000,305
20250314,123000,7080739100,84000,84300,84300,84000,1219
20250314,122900,6978123500,84200,84200,84300,84200,62
20250314,122800,6972900000,84300,84300,84300,84200,34
20250314,122700,6970034300,84300,84200,84300,84200,76
20250314,122600,6963634000,84200,84200,84300,84200,17
20250314,122500,6962202500,84300,84100,84300,84100,106
20250314,122400,6953277900,84200,84100,84200,84100,393
20250314,122300,6920188700,84200,84200,84200,84100,56
20250314,122200,6915477100,84200,84100,84200,84100,129
20250314,122100,6904615800,84100,84200,84200,84100,105
20250314,122000,6895777900,84200,84100,84200,84100,66
20250314,121900,6890221300,84200,84100,84200,84100,11
20250314,121800,6889295800,84200,84300,84300,84200,178
20250314,121700,6874307600,84200,84300,84300,84200,118
20250314,121600,6864371700,84300,84300,84400,84100,848
20250314,121500,6792915600,84300,84300,84300,84200,308
20250314,121400,6766955300,84200,84300,84300,84200,67
20250314,121300,6761308300,84200,84100,84300,84100,135
20250314,121200,6749931600,84200,84200,84200,84100,217
20250314,121100,6731660800,84200,84200,84200,84100,207
20250314,121000,6714233200,84200,84200,84200,84200,10
20250314,120900,6713391200,84200,84100,84200,84000,888
20250314,120800,6638710800,84100,84100,84100,84000,129
20250314,120700,6627862600,84100,84100,84100,84000,138
20250314,120600,6616260200,84000,84000,84100,84000,63
20250314,120500,6610965900,84100,84000,84100,84000,102
20250314,120400,6602391900,84000,84200,84200,84000,868
20250314,120300,6529419400,84200,84000,84200,84000,317
20250314,120200,6502749700,84100,84100,84100,84000,260
20250314,120100,6480884400,84100,84100,84100,84000,53
20250314,120000,6476429200,84100,84100,84100,84000,54
20250314,115900,6471889200,84100,84000,84100,84000,34
20250314,115800,6469031400,84100,84000,84100,83900,733
20250314,115700,6407455300,84000,84000,84100,83800,404
20250314,115600,6373538400,84000,84100,84100,84000,113
20250314,115500,6364038700,84000,84200,84300,84000,1020
20250314,115400,6278185700,84100,84200,84200,84100,77
20250314,115300,6271703500,84200,84000,84200,83900,325
20250314,115200,6244375500,84000,84000,84000,83900,152
20250314,115100,6231608900,84000,84000,84000,83900,94
20250314,115000,6223713400,84000,84000,84000,83900,154
20250314,114900,6210779400,84000,83950,84000,83900,310
20250314,114800,6184742950,83900,84000,84000,83900,43
20250314,114700,6181133000,84000,84000,84000,83900,188
20250314,114600,6165344200,83900,84000,84000,83900,37
20250314,114500,6162238100,84000,84000,84000,83900,231
20250314,114400,6142846200,84000,83900,84000,83900,135
20250314,114300,6131511200,83900,84000,84000,83900,77
20250314,114200,6125044000,83900,84000,84000,83900,34
20250314,114100,6122189200,84000,84000,84000,83900,124
20250314,114000,6111778800,84000,83900,84000,83900,355
20250314,113900,6081984600,83900,84000,84000,83900,53
20250314,113800,6077533700,83900,83900,84000,83900,122
20250314,113700,6067287100,84000,84000,84000,83900,80
20250314,113600,6060567700,84000,84100,84100,83900,349
20250314,113500,6031261800,84000,84100,84200,84000,370
20250314,113400,6000164700,84200,84000,84300,83900,1040
20250314,113300,5912631100,83900,84300,84300,83900,794
20250314,113200,5845861100,84200,84300,84300,84200,98
20250314,113100,5837601600,84300,84300,84300,84200,60
20250314,113000,5832545700,84200,84100,84300,84000,280
20250314,112900,5808987600,84100,84100,84100,83900,376
20250314,112800,5777383000,84100,83900,84100,83800,717
20250314,112700,5717178400,83900,83900,83900,83800,27
20250314,112600,5714914300,83900,83900,83900,83800,312
20250314,112500,5688763200,83900,83700,83900,83700,826
20250314,112400,5619531100,83800,84000,84100,83600,2715
20250314,112300,5391777400,84000,83600,84000,83500,1702
20250314,112200,5249213100,83500,83700,83700,83500,299
20250314,112100,5224220700,83700,83600,83700,83600,749
20250314,112000,5161572000,83600,83400,83600,83300,746
20250314,111900,5099287100,83400,83400,83400,83300,239
20250314,111800,5079355700,83400,83500,83500,83300,110
20250314,111700,5070182300,83400,83400,83600,83200,567
20250314,111600,5022854100,83400,83200,83400,83100,648
20250314,111500,4968907400,83200,83500,83500,83200,1126
20250314,111400,4875082100,83500,83400,83500,83300,289
20250314,111300,4850969900,83400,83300,83400,83300,33
20250314,111200,4848218700,83400,83300,83400,83200,329
20250314,111100,4820808400,83200,83300,83300,83200,59
20250314,111000,4815894900,83300,83100,83300,83000,490
20250314,110900,4775133900,83100,83100,83100,83000,184
20250314,110800,4759845900,83100,83100,83100,83000,53
20250314,110700,4755443600,83100,82900,83100,82900,345
20250314,110600,4726794700,83000,82800,83000,82800,198
20250314,110500,4710367500,82900,82800,83000,82800,166
20250314,110400,4696603200,82800,82900,83200,82800,921
20250314,110300,4620111000,82900,82900,82900,82800,242
20250314,110200,4600049700,82900,82900,82900,82800,16
20250314,110100,4598724500,82900,82900,82900,82800,146
20250314,110000,4586622600,82800,82800,82900,82700,518
20250314,105900,4543743300,82800,82800,82800,82700,176
20250314,105800,4529172000,82800,82800,82800,82700,57
20250314,105700,4524454500,82700,82700,82700,82600,183
20250314,105600,4509321200,82700,82600,82700,82500,136
20250314,105500,4498089900,82600,82700,82700,82500,94
20250314,105400,4490328600,82700,82600,82700,82500,383
20250314,105300,4458695000,82700,82600,82700,82500,129
20250314,105200,4448045200,82500,82500,82600,82500,266
20250314,105100,4426079300,82600,82500,82600,82400,173
20250314,105000,4411799400,82500,82500,82500,82400,142
20250314,104900,4400087200,82400,82500,82500,82400,9
20250314,104800,4399345200,82600,82300,82600,82300,128
20250314,104700,4388793150,82400,82300,82500,82300,145
20250314,104600,4376846150,82300,82500,82500,82300,150
20250314,104500,4364494050,82500,82400,82500,82300,261
20250314,104400,4342976550,82300,82300,82400,82300,92
20250314,104300,4335403650,82400,82400,82400,82100,47
20250314,104200,4331533850,82400,82200,82400,82200,149
20250314,104100,4319261050,82300,82400,82400,82100,47
20250314,104000,4315394550,82400,82100,82400,82100,138
20250314,103900,4304049650,82100,82200,82200,82100,95
20250314,103800,4296240950,82200,82200,82200,82100,37
20250314,103700,4293202050,82200,82200,82200,82200,34
20250314,103600,4290407250,82200,82200,82300,82200,222
20250314,103500,4272156850,82300,82200,82300,82200,59
20250314,103400,4267306950,82100,82200,82300,82100,212
20250314,103300,4249871350,82200,82150,82200,82100,20
20250314,103200,4248228450,82200,82200,82200,82150,632
20250314,103100,4196278450,82200,82100,82200,82100,173
20250314,103000,4182070150,82200,82300,82300,82100,256
20250314,102900,4161027650,82200,82200,82300,82200,81
20250314,102800,4154368250,82200,82300,82300,82100,1591
20250314,102700,4023555250,82400,82200,82400,82200,258
20250314,102600,4002321250,82300,82200,82300,82200,153
20250314,102500,3989731350,82300,82500,82600,82200,842
20250314,102400,3920311850,82400,82200,82500,82200,859
20250314,102300,3849574250,82300,82200,82300,82200,68
20250314,102200,3843983650,82100,82300,82300,82100,17
20250314,102100,3842587350,82300,82400,82400,82100,266
20250314,102000,3820681450,82500,82000,82500,82000,577
20250314,101900,3773235950,82000,82100,82100,82000,12
20250314,101800,3772251250,82100,82000,82100,82000,82
20250314,101700,3765523950,82100,82000,82200,82000,577
20250314,101600,3718188750,82000,81900,82000,81900,261
20250314,101500,3696805850,82000,81950,82000,81900,219
20250314,101400,3678863500,81950,81700,82000,81700,302
20250314,101300,3654154100,81600,81500,81600,81400,1619
20250314,101200,3522205600,81600,81500,81600,81500,47
20250314,101100,3518371600,81500,81500,81500,81500,17
20250314,101000,3516986100,81600,81600,81600,81500,47
20250314,100900,3513152600,81600,81600,81600,81500,803
20250314,100800,3447677200,81600,81700,81700,81600,351
20250314,100700,3419000700,81700,81700,81800,81700,174
20250314,100600,3404771100,81700,81700,81800,81700,16
20250314,100500,3403463800,81700,81700,81700,81700,14
20250314,100400,3402320000,81700,81700,81700,81700,24
20250314,100300,3400359200,81800,81700,81800,81700,105
20250314,100200,3391771100,81700,81700,81700,81700,61
20250314,100100,3386787400,81700,81700,81800,81700,20
20250314,100000,3385153300,81700,81700,81800,81700,134
20250314,095900,3374195300,81800,81800,81800,81700,215
20250314,095800,3356629500,81700,81700,81700,81700,10
20250314,095700,3355812500,81700,81800,81800,81700,135
20250314,095600,3344771100,81700,81700,81700,81700,42
20250314,095500,3341339700,81700,81700,81700,81700,166
20250314,095400,3327777500,81700,81700,81800,81600,132
20250314,095300,3316987900,81600,81600,81600,81600,3
20250314,095200,3316743100,81600,81600,81600,81600,18
20250314,095100,3315274300,81700,81800,81800,81600,262
20250314,095000,3293865800,81700,81700,81700,81600,156
20250314,094900,3281121100,81800,81600,81800,81600,90
20250314,094800,3273760100,81600,81700,81800,81600,383
20250314,094700,3242460900,81700,81600,81700,81600,182
20250314,094600,3227592900,81600,81600,81600,81600,9
20250314,094500,3226858500,81600,81700,81700,81600,33
20250314,094400,3224165200,81600,81600,81700,81600,18
20250314,094300,3222696100,81600,81600,81600,81500,73
20250314,094200,3216739700,81600,81700,81700,81500,279
20250314,094100,3193982500,81500,81600,81700,81400,2304
20250314,094000,3006194600,81700,81700,81700,81600,24
20250314,093900,3004235700,81600,81600,81600,81600,2
20250314,093800,3004072500,81500,81600,81700,81500,153
20250314,093700,2991584200,81600,81700,81700,81600,180
20250314,093600,2976889200,81700,81700,81700,81700,19
20250314,093500,2975336900,81700,81600,81900,81600,293
20250314,093400,2951382500,81700,81400,81700,81400,337
20250314,093300,2923885200,81500,81500,81600,81450,393
20250314,093200,2891837250,81500,81500,81500,81400,892
20250314,093100,2819192050,81500,81600,81600,81500,91
20250314,093000,2811772950,81600,81700,81700,81600,443
20250314,092900,2775595550,81600,81700,81900,81600,1024
20250314,092800,2691888950,81700,81700,81700,81700,29
20250314,092700,2689519650,81700,81600,81700,81600,311
20250314,092600,2664112050,81700,81700,81700,81600,59
20250314,092500,2659293450,81600,81700,81700,81600,119
20250314,092400,2649572950,81600,81500,81600,81500,67
20250314,092300,2644107550,81500,81800,81800,81500,261
20250314,092200,2622808450,81700,81500,81800,81500,586
20250314,092100,2574953250,81600,81500,81600,81400,107
20250314,092000,2566235750,81500,81700,81700,81500,591
20250314,091900,2518039750,81600,81600,81700,81600,149
20250314,091800,2505868150,81600,81600,81600,81500,24
20250314,091700,2503910150,81600,81400,81600,81400,224
20250314,091600,2485647550,81400,81600,81700,81400,359
20250314,091500,2456370550,81600,81500,81700,81500,159
20250314,091400,2443394150,81500,81400,81600,81400,956
20250314,091300,2365497050,81400,81400,81600,81400,189
20250314,091200,2350094450,81600,81500,81600,81300,833
20250314,091100,2282282050,81600,81400,81800,81300,1236
20250314,091000,2181615750,81500,81500,81900,81400,1805
20250314,090900,2034381050,81500,81700,81800,81500,1211
20250314,090800,1935537400,81600,81900,82200,81600,3777
20250314,090700,1626350400,81900,82300,82500,81800,4873
20250314,090600,1226850900,82000,82200,82300,82000,1713
20250314,090500,1086138200,82100,82400,82800,82100,594
20250314,090400,1037245800,83000,82800,83000,82200,1326
20250314,090300,927633000,82900,82400,82900,82400,453
20250314,090200,890177600,82300,82200,82300,81800,2693
20250314,090100,669125600,82300,83000,83300,82200,2196
20250314,090000,487531800,83000,83700,84200,82900,5836
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190800 11250303800 83500 83500 83500 83500 12733
3 20250314 190700 11250303800 83500 83500 83500 83500 0
4 20250314 190600 11250303800 83500 83500 83500 83500 0
5 20250314 190500 11250303800 83500 83500 83500 83500 0
6 20250314 190400 11250303800 83500 83500 83500 83500 0
7 20250314 190300 11250303800 83500 83500 83500 83500 0
8 20250314 190200 11250303800 83500 83500 83500 83500 0
9 20250314 190100 11250303800 83500 83500 83500 83500 0
10 20250314 190000 11250303800 83500 83500 83500 83500 0
11 20250314 185900 11250303800 83500 83500 83500 83500 0
12 20250314 185800 11250303800 83500 83500 83500 83500 0
13 20250314 185700 11250303800 83500 83500 83500 83500 0
14 20250314 185600 11250303800 83500 83500 83500 83500 0
15 20250314 185500 11250303800 83500 83500 83500 83500 0
16 20250314 185400 11250303800 83500 83500 83500 83500 0
17 20250314 185300 11250303800 83500 83500 83500 83500 0
18 20250314 185200 11250303800 83500 83500 83500 83500 0
19 20250314 185100 11250303800 83500 83500 83500 83500 0
20 20250314 185000 11250303800 83500 83500 83500 83500 0
21 20250314 184900 11250303800 83500 83500 83500 83500 0
22 20250314 184800 11250303800 83500 83500 83500 83500 0
23 20250314 184700 11250303800 83500 83500 83500 83500 0
24 20250314 184600 11250303800 83500 83500 83500 83500 0
25 20250314 184500 11250303800 83500 83500 83500 83500 0
26 20250314 184400 11250303800 83500 83500 83500 83500 0
27 20250314 184300 11250303800 83500 83500 83500 83500 0
28 20250314 184200 11250303800 83500 83500 83500 83500 0
29 20250314 184100 11250303800 83500 83500 83500 83500 0
30 20250314 184000 11250303800 83500 83500 83500 83500 0
31 20250314 183900 11250303800 83500 83500 83500 83500 0
32 20250314 183800 11250303800 83500 83500 83500 83500 12733
33 20250314 183700 11250303800 83500 83500 83500 83500 0
34 20250314 183600 11250303800 83500 83500 83500 83500 0
35 20250314 183500 11250303800 83500 83500 83500 83500 0
36 20250314 183400 11250303800 83500 83500 83500 83500 0
37 20250314 183300 11250303800 83500 83500 83500 83500 0
38 20250314 183200 11250303800 83500 83500 83500 83500 0
39 20250314 183100 11250303800 83500 83500 83500 83500 0
40 20250314 183000 11250303800 83500 83500 83500 83500 0
41 20250314 182900 11250303800 83500 83500 83500 83500 0
42 20250314 182800 11250303800 83500 83500 83500 83500 0
43 20250314 182700 11250303800 83500 83500 83500 83500 0
44 20250314 182600 11250303800 83500 83500 83500 83500 0
45 20250314 182500 11250303800 83500 83500 83500 83500 0
46 20250314 182400 11250303800 83500 83500 83500 83500 0
47 20250314 182300 11250303800 83500 83500 83500 83500 0
48 20250314 182200 11250303800 83500 83500 83500 83500 0
49 20250314 182100 11250303800 83500 83500 83500 83500 0
50 20250314 182000 11250303800 83500 83500 83500 83500 0
51 20250314 181900 11250303800 83500 83500 83500 83500 0
52 20250314 181800 11250303800 83500 83500 83500 83500 0
53 20250314 181700 11250303800 83500 83500 83500 83500 0
54 20250314 181600 11250303800 83500 83500 83500 83500 0
55 20250314 181500 11250303800 83500 83500 83500 83500 0
56 20250314 181400 11250303800 83500 83500 83500 83500 0
57 20250314 181300 11250303800 83500 83500 83500 83500 0
58 20250314 181200 11250303800 83500 83500 83500 83500 0
59 20250314 181100 11250303800 83500 83500 83500 83500 0
60 20250314 181000 11250303800 83500 83500 83500 83500 0
61 20250314 180900 11250303800 83500 83500 83500 83500 0
62 20250314 180800 11250303800 83500 83500 83500 83500 12733
63 20250314 180700 11250303800 83500 83500 83500 83500 0
64 20250314 180600 11250303800 83500 83500 83500 83500 0
65 20250314 180500 11250303800 83500 83500 83500 83500 0
66 20250314 180400 11250303800 83500 83500 83500 83500 0
67 20250314 180300 11250303800 83500 83500 83500 83500 0
68 20250314 180200 11250303800 83500 83500 83500 83500 0
69 20250314 180100 11250303800 83500 83500 83500 83500 0
70 20250314 180000 11250303800 83500 83500 83500 83500 0
71 20250314 175900 11250303800 83500 83500 83500 83500 0
72 20250314 175800 11250303800 83500 83500 83500 83500 0
73 20250314 175700 11250303800 83500 83500 83500 83500 0
74 20250314 175600 11250303800 83500 83500 83500 83500 0
75 20250314 175500 11250303800 83500 83500 83500 83500 0
76 20250314 175400 11250303800 83500 83500 83500 83500 0
77 20250314 175300 11250303800 83500 83500 83500 83500 0
78 20250314 175200 11250303800 83500 83500 83500 83500 0
79 20250314 175100 11250303800 83500 83500 83500 83500 0
80 20250314 175000 11250303800 83500 83500 83500 83500 0
81 20250314 174900 11250303800 83500 83500 83500 83500 0
82 20250314 174800 11250303800 83500 83500 83500 83500 0
83 20250314 174700 11250303800 83500 83500 83500 83500 0
84 20250314 174600 11250303800 83500 83500 83500 83500 0
85 20250314 174500 11250303800 83500 83500 83500 83500 0
86 20250314 174400 11250303800 83500 83500 83500 83500 0
87 20250314 174300 11250303800 83500 83500 83500 83500 0
88 20250314 174200 11250303800 83500 83500 83500 83500 0
89 20250314 174100 11250303800 83500 83500 83500 83500 0
90 20250314 174000 11250303800 83500 83500 83500 83500 0
91 20250314 173900 11250303800 83500 83500 83500 83500 0
92 20250314 173800 11250303800 83500 83500 83500 83500 12733
93 20250314 173700 11250303800 83500 83500 83500 83500 0
94 20250314 173600 11250303800 83500 83500 83500 83500 0
95 20250314 173500 11250303800 83500 83500 83500 83500 0
96 20250314 173400 11250303800 83500 83500 83500 83500 0
97 20250314 173300 11250303800 83500 83500 83500 83500 0
98 20250314 173200 11250303800 83500 83500 83500 83500 0
99 20250314 173100 11250303800 83500 83500 83500 83500 0
100 20250314 173000 11250303800 83500 83500 83500 83500 0
101 20250314 172900 11250303800 83500 83500 83500 83500 0
102 20250314 172800 11250303800 83500 83500 83500 83500 0
103 20250314 172700 11250303800 83500 83500 83500 83500 0
104 20250314 172600 11250303800 83500 83500 83500 83500 0
105 20250314 172500 11250303800 83500 83500 83500 83500 0
106 20250314 172400 11250303800 83500 83500 83500 83500 0
107 20250314 172300 11250303800 83500 83500 83500 83500 0
108 20250314 172200 11250303800 83500 83500 83500 83500 0
109 20250314 172100 11250303800 83500 83500 83500 83500 0
110 20250314 172000 11250303800 83500 83500 83500 83500 0
111 20250314 171900 11250303800 83500 83500 83500 83500 0
112 20250314 171800 11250303800 83500 83500 83500 83500 0
113 20250314 171700 11250303800 83500 83500 83500 83500 0
114 20250314 171600 11250303800 83500 83500 83500 83500 0
115 20250314 171500 11250303800 83500 83500 83500 83500 0
116 20250314 171400 11250303800 83500 83500 83500 83500 0
117 20250314 171300 11250303800 83500 83500 83500 83500 0
118 20250314 171200 11250303800 83500 83500 83500 83500 0
119 20250314 171100 11250303800 83500 83500 83500 83500 0
120 20250314 171000 11250303800 83500 83500 83500 83500 0
121 20250314 170900 11250303800 83500 83500 83500 83500 0
122 20250314 170800 11250303800 83500 83500 83500 83500 12733
123 20250314 170700 11250303800 83500 83500 83500 83500 0
124 20250314 170600 11250303800 83500 83500 83500 83500 0
125 20250314 170500 11250303800 83500 83500 83500 83500 0
126 20250314 170400 11250303800 83500 83500 83500 83500 0
127 20250314 170300 11250303800 83500 83500 83500 83500 0
128 20250314 170200 11250303800 83500 83500 83500 83500 0
129 20250314 170100 11250303800 83500 83500 83500 83500 0
130 20250314 170000 11250303800 83500 83500 83500 83500 0
131 20250314 165900 11250303800 83500 83500 83500 83500 0
132 20250314 165800 11250303800 83500 83500 83500 83500 0
133 20250314 165700 11250303800 83500 83500 83500 83500 0
134 20250314 165600 11250303800 83500 83500 83500 83500 0
135 20250314 165500 11250303800 83500 83500 83500 83500 0
136 20250314 165400 11250303800 83500 83500 83500 83500 0
137 20250314 165300 11250303800 83500 83500 83500 83500 0
138 20250314 165200 11250303800 83500 83500 83500 83500 0
139 20250314 165100 11250303800 83500 83500 83500 83500 0
140 20250314 165000 11250303800 83500 83500 83500 83500 0
141 20250314 164900 11250303800 83500 83500 83500 83500 0
142 20250314 164800 11250303800 83500 83500 83500 83500 0
143 20250314 164700 11250303800 83500 83500 83500 83500 0
144 20250314 164600 11250303800 83500 83500 83500 83500 0
145 20250314 164500 11250303800 83500 83500 83500 83500 0
146 20250314 164400 11250303800 83500 83500 83500 83500 0
147 20250314 164300 11250303800 83500 83500 83500 83500 0
148 20250314 164200 11250303800 83500 83500 83500 83500 0
149 20250314 164100 11250303800 83500 83500 83500 83500 0
150 20250314 164000 11250303800 83500 83500 83500 83500 0
151 20250314 163900 11250303800 83500 83500 83500 83500 0
152 20250314 163800 11250303800 83500 83500 83500 83500 12733
153 20250314 163700 11250303800 83500 83500 83500 83500 0
154 20250314 163600 11250303800 83500 83500 83500 83500 0
155 20250314 163500 11250303800 83500 83500 83500 83500 0
156 20250314 163400 11250303800 83500 83500 83500 83500 0
157 20250314 163300 11250303800 83500 83500 83500 83500 0
158 20250314 163200 11250303800 83500 83500 83500 83500 0
159 20250314 163100 11250303800 83500 83500 83500 83500 0
160 20250314 163000 11250303800 83500 83500 83500 83500 0
161 20250314 162900 11250303800 83500 83500 83500 83500 0
162 20250314 162800 11250303800 83500 83500 83500 83500 0
163 20250314 162700 11250303800 83500 83500 83500 83500 0
164 20250314 162600 11250303800 83500 83500 83500 83500 0
165 20250314 162500 11250303800 83500 83500 83500 83500 0
166 20250314 162400 11250303800 83500 83500 83500 83500 0
167 20250314 162300 11250303800 83500 83500 83500 83500 0
168 20250314 162200 11250303800 83500 83500 83500 83500 0
169 20250314 162100 11250303800 83500 83500 83500 83500 0
170 20250314 162000 11250303800 83500 83500 83500 83500 0
171 20250314 161900 11250303800 83500 83500 83500 83500 0
172 20250314 161800 11250303800 83500 83500 83500 83500 0
173 20250314 161700 11250303800 83500 83500 83500 83500 0
174 20250314 161600 11250303800 83500 83500 83500 83500 0
175 20250314 161500 11250303800 83500 83500 83500 83500 0
176 20250314 161400 11250303800 83500 83500 83500 83500 0
177 20250314 161300 11250303800 83500 83500 83500 83500 0
178 20250314 161200 11250303800 83500 83500 83500 83500 0
179 20250314 161100 11250303800 83500 83500 83500 83500 0
180 20250314 161000 11250303800 83500 83500 83500 83500 0
181 20250314 160900 11250303800 83500 83500 83500 83500 0
182 20250314 160800 11250303800 83500 83500 83500 83500 12733
183 20250314 160700 11250303800 83500 83500 83500 83500 0
184 20250314 160600 11250303800 83500 83500 83500 83500 0
185 20250314 160500 11250303800 83500 83500 83500 83500 0
186 20250314 160400 11250303800 83500 83500 83500 83500 0
187 20250314 160300 11250303800 83500 83500 83500 83500 0
188 20250314 160200 11250303800 83500 83500 83500 83500 0
189 20250314 160100 11250303800 83500 83500 83500 83500 0
190 20250314 160000 11250303800 83500 83500 83500 83500 0
191 20250314 155900 11250303800 83500 83500 83500 83500 0
192 20250314 155800 11250303800 83500 83500 83500 83500 0
193 20250314 155700 11250303800 83500 83500 83500 83500 0
194 20250314 155600 11250303800 83500 83500 83500 83500 0
195 20250314 155500 11250303800 83500 83500 83500 83500 0
196 20250314 155400 11250303800 83500 83500 83500 83500 0
197 20250314 155300 11250303800 83500 83500 83500 83500 0
198 20250314 155200 11250303800 83500 83500 83500 83500 0
199 20250314 155100 11250303800 83500 83500 83500 83500 0
200 20250314 155000 11250303800 83500 83500 83500 83500 0
201 20250314 154900 11250303800 83500 83500 83500 83500 0
202 20250314 154800 11250303800 83500 83500 83500 83500 0
203 20250314 154700 11250303800 83500 83500 83500 83500 0
204 20250314 154600 11250303800 83500 83500 83500 83500 0
205 20250314 154500 11250303800 83500 83500 83500 83500 0
206 20250314 154400 11250303800 83500 83500 83500 83500 0
207 20250314 154300 11250303800 83500 83500 83500 83500 0
208 20250314 154200 11250303800 83500 83500 83500 83500 0
209 20250314 154100 11250303800 83500 83500 83500 83500 0
210 20250314 154000 11250303800 83500 83500 83500 83500 0
211 20250314 153900 11250303800 83500 83500 83500 83500 0
212 20250314 153800 11250303800 83500 83500 83500 83500 12733
213 20250314 153700 11250303800 83500 83500 83500 83500 0
214 20250314 153600 11250303800 83500 83500 83500 83500 0
215 20250314 153500 11250303800 83500 83500 83500 83500 0
216 20250314 153400 11250303800 83500 83500 83500 83500 0
217 20250314 153300 11250303800 83500 83500 83500 83500 0
218 20250314 153200 11250303800 83500 83500 83500 83500 0
219 20250314 153100 11250303800 83500 83500 83500 83500 0
220 20250314 153000 11250303800 83500 83500 83500 83500 12733
221 20250314 152900 10187098300 84000 84000 84000 84000 0
222 20250314 152800 10187098300 84000 84000 84000 84000 0
223 20250314 152700 10187098300 84000 84000 84000 84000 0
224 20250314 152600 10187098300 84000 84000 84000 84000 0
225 20250314 152500 10187098300 84000 84000 84000 84000 0
226 20250314 152400 10187098300 84000 84000 84000 84000 0
227 20250314 152300 10187098300 84000 84000 84000 84000 0
228 20250314 152200 10187098300 84000 84000 84000 84000 0
229 20250314 152100 10187098300 84000 84000 84000 84000 0
230 20250314 152000 10187098300 84000 84000 84000 84000 0
231 20250314 151900 10187098300 84000 84000 84100 83900 1830
232 20250314 151800 10033288600 84000 83850 84000 83850 1021
233 20250314 151700 9947531800 83900 83700 83900 83700 473
234 20250314 151600 9907864600 83800 83700 83900 83700 836
235 20250314 151500 9837856100 83700 83700 83700 83600 110
236 20250314 151400 9828655200 83700 83600 83800 83600 30
237 20250314 151300 9826143400 83600 83800 83800 83600 1974
238 20250314 151200 9660945500 83700 83700 83800 83700 101
239 20250314 151100 9652490600 83800 83700 83800 83700 162
240 20250314 151000 9638929700 83800 83700 83800 83700 294
241 20250314 150900 9614308600 83800 83800 83800 83700 195
242 20250314 150800 9597972400 83800 83800 83800 83700 103
243 20250314 150700 9589350400 83700 83700 83800 83700 244
244 20250314 150600 9568916500 83800 83700 83800 83700 5
245 20250314 150500 9568497700 83700 83800 83800 83700 521
246 20250314 150400 9524884100 83800 83700 83800 83700 223
247 20250314 150300 9506204200 83700 83800 83800 83700 59
248 20250314 150200 9501264800 83700 83700 83800 83700 275
249 20250314 150100 9478245200 83700 83800 83800 83700 105
250 20250314 150000 9469448200 83700 83800 83800 83700 224
251 20250314 145900 9450688300 83700 83700 83800 83700 142
252 20250314 145800 9438792600 83800 83800 83800 83700 345
253 20250314 145700 9409897950 83700 83700 83800 83700 72
254 20250314 145600 9403871250 83700 83700 83800 83700 115
255 20250314 145500 9394245650 83700 83700 83800 83700 149
256 20250314 145400 9381762650 83700 83700 83800 83700 226
257 20250314 145300 9362831950 83700 83800 83800 83700 99
258 20250314 145200 9354543450 83700 83800 83800 83700 226
259 20250314 145100 9335605550 83700 83800 83800 83700 282
260 20250314 145000 9311988350 83800 83800 83800 83700 56
261 20250314 144900 9307295650 83700 83800 83800 83700 189
262 20250314 144800 9291462450 83800 83700 83800 83700 227
263 20250314 144700 9272446250 83700 83800 83800 83700 64
264 20250314 144600 9267089050 83700 83800 83800 83700 82
265 20250314 144500 9260218250 83800 83800 83800 83700 129
266 20250314 144400 9249413250 83700 83600 83800 83600 616
267 20250314 144300 9197868450 83600 83700 83700 83600 67
268 20250314 144200 9192266150 83700 83700 83700 83600 123
269 20250314 144100 9181977750 83700 83700 83700 83600 47
270 20250314 144000 9178047550 83500 83700 83700 83500 118
271 20250314 143900 9168187450 83600 83800 83800 83600 646
272 20250314 143800 9114154250 83700 83800 83800 83700 128
273 20250314 143700 9103440350 83800 83900 83900 83700 260
274 20250314 143600 9081658250 83900 83800 83900 83800 814
275 20250314 143500 9013431550 83800 83800 83900 83800 81
276 20250314 143400 9006642850 83800 83900 83900 83800 66
277 20250314 143300 9001110750 83800 83900 83900 83800 116
278 20250314 143200 8991385250 83900 83800 83900 83800 47
279 20250314 143100 8987446350 83900 83800 83900 83800 748
280 20250314 143000 8924758450 83900 83900 83900 83800 237
281 20250314 142900 8904896650 83900 83900 83900 83800 290
282 20250314 142800 8880592450 83900 83900 83900 83800 93
283 20250314 142700 8872791750 83800 83800 83900 83800 246
284 20250314 142600 8852158050 83900 83900 83900 83800 101
285 20250314 142500 8843685050 83800 83800 83900 83800 60
286 20250314 142400 8838655450 83800 83900 83900 83800 23
287 20250314 142300 8836726750 83900 83900 83900 83800 53
288 20250314 142200 8832283350 83900 83900 83900 83800 12
289 20250314 142100 8831277050 83800 84000 84000 83800 2123
290 20250314 142000 8653053050 84100 84100 84100 84000 134
291 20250314 141900 8641786650 84100 84100 84100 84000 70
292 20250314 141800 8635901850 84100 84100 84100 84000 247
293 20250314 141700 8615131650 84100 84100 84100 84000 173
294 20250314 141600 8600584850 84100 84000 84100 84000 49
295 20250314 141500 8596468250 84100 84100 84100 84000 116
296 20250314 141400 8586714650 84000 84100 84100 84000 181
297 20250314 141300 8571498450 84100 84100 84100 84000 444
298 20250314 141200 8534163950 84100 84100 84100 84000 232
299 20250314 141100 8514666550 84100 84100 84100 84000 152
300 20250314 141000 8501886550 84000 84000 84100 84000 33
301 20250314 140900 8499114150 84000 84000 84100 84000 146
302 20250314 140800 8486837150 84000 84000 84100 84000 28
303 20250314 140700 8484484650 84100 84000 84100 84000 37
304 20250314 140600 8481375650 84000 84100 84200 84000 1095
305 20250314 140500 8389295450 84100 84200 84200 84100 184
306 20250314 140400 8373804850 84200 84100 84200 84000 486
307 20250314 140300 8332924650 84100 84100 84100 84000 61
308 20250314 140200 8327796850 84100 84000 84100 84000 276
309 20250314 140100 8304586050 84000 84000 84000 83900 285
310 20250314 140000 8280646950 84000 83900 84000 83900 502
311 20250314 135900 8238480550 84000 83900 84000 83900 201
312 20250314 135800 8221598550 84000 84000 84000 83900 49
313 20250314 135700 8217483450 84000 84000 84000 83900 201
314 20250314 135600 8200601450 84000 84000 84000 83900 317
315 20250314 135500 8173974850 84000 83900 84000 83900 54
316 20250314 135400 8169441550 84000 84000 84000 83900 343
317 20250314 135300 8140630450 84000 84000 84000 83900 134
318 20250314 135200 8129376250 84000 84000 84000 83900 48
319 20250314 135100 8125344350 83900 83900 84000 83900 29
320 20250314 135000 8122910950 84000 84000 84000 83900 33
321 20250314 134900 8120141050 84000 83900 84000 83900 221
322 20250314 134800 8101597450 83900 83900 83900 83800 51
323 20250314 134700 8097319750 83800 83800 83900 83800 71
324 20250314 134600 8091364650 83800 83900 83900 83800 214
325 20250314 134500 8073417750 83900 83800 83900 83800 35
326 20250314 134400 8070482950 83900 83800 83900 83800 23
327 20250314 134300 8068554450 83800 83800 83900 83800 137
328 20250314 134200 8057068050 83700 83800 83800 83700 39
329 20250314 134100 8053800750 83700 83700 83800 83700 51
330 20250314 134000 8049528450 83800 83800 83800 83700 29
331 20250314 133900 8047100550 83800 83700 83800 83700 130
332 20250314 133800 8036207950 83800 83700 83800 83700 54
333 20250314 133700 8031685850 83700 83800 83800 83700 65
334 20250314 133600 8026242250 83700 83800 83800 83700 488
335 20250314 133500 7985358050 83900 83900 83900 83800 50
336 20250314 133400 7981164850 83900 83900 83900 83900 82
337 20250314 133300 7974285050 83800 83800 83900 83800 52
338 20250314 133200 7969924350 83900 83900 83900 83800 42
339 20250314 133100 7966401050 83900 83900 83900 83800 17
340 20250314 133000 7964975350 83800 83900 83900 83800 63
341 20250314 132900 7959691550 83900 83900 83900 83800 36
342 20250314 132800 7956671950 83800 83900 83900 83800 134
343 20250314 132700 7945442550 83800 84000 84000 83800 1488
344 20250314 132600 7820520950 84000 84100 84100 84000 31
345 20250314 132500 7817914350 84100 84100 84100 84000 83
346 20250314 132400 7810935750 84100 84000 84100 84000 146
347 20250314 132300 7798670750 84000 84000 84000 83900 95
348 20250314 132200 7790691750 84000 84000 84000 83900 44
349 20250314 132100 7786996250 84000 84000 84000 83900 201
350 20250314 132000 7770113650 84000 84000 84000 83900 166
351 20250314 131900 7756170050 84000 84000 84000 83900 107
352 20250314 131800 7747184950 84000 84000 84000 83900 42
353 20250314 131700 7743657450 84000 84000 84000 83900 30
354 20250314 131600 7741138550 84000 84000 84000 83900 80
355 20250314 131500 7734419150 83900 83900 84000 83900 85
356 20250314 131400 7727287350 84000 83900 84000 83900 93
357 20250314 131300 7719475950 84000 83900 84000 83900 48
358 20250314 131200 7715447750 83900 84000 84000 83900 754
359 20250314 131100 7652119750 84100 84000 84100 84000 22
360 20250314 131000 7650270950 84100 84000 84100 84000 216
361 20250314 130900 7632107950 84100 84100 84100 84000 33
362 20250314 130800 7629334150 84000 84100 84100 84000 135
363 20250314 130700 7617980750 84100 84100 84100 84000 325
364 20250314 130600 7590649650 84100 84100 84100 84100 88
365 20250314 130500 7583248850 84100 84100 84100 84000 139
366 20250314 130400 7571561750 84000 84000 84100 84000 21
367 20250314 130300 7569797150 84100 84100 84100 84000 69
368 20250314 130200 7563996150 84100 84000 84100 83900 242
369 20250314 130100 7543658250 84100 84000 84100 83900 431
370 20250314 130000 7507453950 84000 83900 84000 83900 21
371 20250314 125900 7505690850 83900 84000 84000 83900 182
372 20250314 125800 7490404050 84000 83900 84000 83900 94
373 20250314 125700 7482508750 84000 84000 84000 83900 53
374 20250314 125600 7478059250 84000 84000 84000 84000 110
375 20250314 125500 7468819250 84000 83900 84000 83900 83
376 20250314 125400 7461848950 84000 83900 84000 83900 100
377 20250314 125300 7453449650 84000 84000 84000 83900 62
378 20250314 125200 7448243150 83800 83900 83900 83800 167
379 20250314 125100 7434239750 83900 83900 83900 83800 40
380 20250314 125000 7430884850 83900 83800 83900 83800 78
381 20250314 124900 7424341750 83900 83900 83900 83800 155
382 20250314 124800 7411339550 83900 83900 83900 83800 91
383 20250314 124700 7403705350 83900 83900 83900 83800 41
384 20250314 124600 7400267150 83900 83800 83900 83800 152
385 20250314 124500 7387515850 83800 83800 83900 83800 29
386 20250314 124400 7385084900 83800 83900 83900 83800 216
387 20250314 124300 7366964000 83900 83900 84100 83800 1160
388 20250314 124200 7269580400 84000 83900 84000 83900 40
389 20250314 124100 7266222300 84000 84000 84000 83900 44
390 20250314 124000 7262528000 84000 84000 84000 84000 23
391 20250314 123900 7260596000 83900 84000 84000 83900 150
392 20250314 123800 7247998000 83900 84000 84000 83900 17
393 20250314 123700 7246570300 84000 83900 84000 83900 93
394 20250314 123600 7238760400 83900 83900 84000 83900 59
395 20250314 123500 7233806100 83900 84100 84100 83900 1363
396 20250314 123400 7119317100 84100 84000 84100 84000 26
397 20250314 123300 7117132900 84000 84000 84100 84000 85
398 20250314 123200 7109986700 84000 84100 84100 84000 43
399 20250314 123100 7106373200 84100 84000 84100 84000 305
400 20250314 123000 7080739100 84000 84300 84300 84000 1219
401 20250314 122900 6978123500 84200 84200 84300 84200 62
402 20250314 122800 6972900000 84300 84300 84300 84200 34
403 20250314 122700 6970034300 84300 84200 84300 84200 76
404 20250314 122600 6963634000 84200 84200 84300 84200 17
405 20250314 122500 6962202500 84300 84100 84300 84100 106
406 20250314 122400 6953277900 84200 84100 84200 84100 393
407 20250314 122300 6920188700 84200 84200 84200 84100 56
408 20250314 122200 6915477100 84200 84100 84200 84100 129
409 20250314 122100 6904615800 84100 84200 84200 84100 105
410 20250314 122000 6895777900 84200 84100 84200 84100 66
411 20250314 121900 6890221300 84200 84100 84200 84100 11
412 20250314 121800 6889295800 84200 84300 84300 84200 178
413 20250314 121700 6874307600 84200 84300 84300 84200 118
414 20250314 121600 6864371700 84300 84300 84400 84100 848
415 20250314 121500 6792915600 84300 84300 84300 84200 308
416 20250314 121400 6766955300 84200 84300 84300 84200 67
417 20250314 121300 6761308300 84200 84100 84300 84100 135
418 20250314 121200 6749931600 84200 84200 84200 84100 217
419 20250314 121100 6731660800 84200 84200 84200 84100 207
420 20250314 121000 6714233200 84200 84200 84200 84200 10
421 20250314 120900 6713391200 84200 84100 84200 84000 888
422 20250314 120800 6638710800 84100 84100 84100 84000 129
423 20250314 120700 6627862600 84100 84100 84100 84000 138
424 20250314 120600 6616260200 84000 84000 84100 84000 63
425 20250314 120500 6610965900 84100 84000 84100 84000 102
426 20250314 120400 6602391900 84000 84200 84200 84000 868
427 20250314 120300 6529419400 84200 84000 84200 84000 317
428 20250314 120200 6502749700 84100 84100 84100 84000 260
429 20250314 120100 6480884400 84100 84100 84100 84000 53
430 20250314 120000 6476429200 84100 84100 84100 84000 54
431 20250314 115900 6471889200 84100 84000 84100 84000 34
432 20250314 115800 6469031400 84100 84000 84100 83900 733
433 20250314 115700 6407455300 84000 84000 84100 83800 404
434 20250314 115600 6373538400 84000 84100 84100 84000 113
435 20250314 115500 6364038700 84000 84200 84300 84000 1020
436 20250314 115400 6278185700 84100 84200 84200 84100 77
437 20250314 115300 6271703500 84200 84000 84200 83900 325
438 20250314 115200 6244375500 84000 84000 84000 83900 152
439 20250314 115100 6231608900 84000 84000 84000 83900 94
440 20250314 115000 6223713400 84000 84000 84000 83900 154
441 20250314 114900 6210779400 84000 83950 84000 83900 310
442 20250314 114800 6184742950 83900 84000 84000 83900 43
443 20250314 114700 6181133000 84000 84000 84000 83900 188
444 20250314 114600 6165344200 83900 84000 84000 83900 37
445 20250314 114500 6162238100 84000 84000 84000 83900 231
446 20250314 114400 6142846200 84000 83900 84000 83900 135
447 20250314 114300 6131511200 83900 84000 84000 83900 77
448 20250314 114200 6125044000 83900 84000 84000 83900 34
449 20250314 114100 6122189200 84000 84000 84000 83900 124
450 20250314 114000 6111778800 84000 83900 84000 83900 355
451 20250314 113900 6081984600 83900 84000 84000 83900 53
452 20250314 113800 6077533700 83900 83900 84000 83900 122
453 20250314 113700 6067287100 84000 84000 84000 83900 80
454 20250314 113600 6060567700 84000 84100 84100 83900 349
455 20250314 113500 6031261800 84000 84100 84200 84000 370
456 20250314 113400 6000164700 84200 84000 84300 83900 1040
457 20250314 113300 5912631100 83900 84300 84300 83900 794
458 20250314 113200 5845861100 84200 84300 84300 84200 98
459 20250314 113100 5837601600 84300 84300 84300 84200 60
460 20250314 113000 5832545700 84200 84100 84300 84000 280
461 20250314 112900 5808987600 84100 84100 84100 83900 376
462 20250314 112800 5777383000 84100 83900 84100 83800 717
463 20250314 112700 5717178400 83900 83900 83900 83800 27
464 20250314 112600 5714914300 83900 83900 83900 83800 312
465 20250314 112500 5688763200 83900 83700 83900 83700 826
466 20250314 112400 5619531100 83800 84000 84100 83600 2715
467 20250314 112300 5391777400 84000 83600 84000 83500 1702
468 20250314 112200 5249213100 83500 83700 83700 83500 299
469 20250314 112100 5224220700 83700 83600 83700 83600 749
470 20250314 112000 5161572000 83600 83400 83600 83300 746
471 20250314 111900 5099287100 83400 83400 83400 83300 239
472 20250314 111800 5079355700 83400 83500 83500 83300 110
473 20250314 111700 5070182300 83400 83400 83600 83200 567
474 20250314 111600 5022854100 83400 83200 83400 83100 648
475 20250314 111500 4968907400 83200 83500 83500 83200 1126
476 20250314 111400 4875082100 83500 83400 83500 83300 289
477 20250314 111300 4850969900 83400 83300 83400 83300 33
478 20250314 111200 4848218700 83400 83300 83400 83200 329
479 20250314 111100 4820808400 83200 83300 83300 83200 59
480 20250314 111000 4815894900 83300 83100 83300 83000 490
481 20250314 110900 4775133900 83100 83100 83100 83000 184
482 20250314 110800 4759845900 83100 83100 83100 83000 53
483 20250314 110700 4755443600 83100 82900 83100 82900 345
484 20250314 110600 4726794700 83000 82800 83000 82800 198
485 20250314 110500 4710367500 82900 82800 83000 82800 166
486 20250314 110400 4696603200 82800 82900 83200 82800 921
487 20250314 110300 4620111000 82900 82900 82900 82800 242
488 20250314 110200 4600049700 82900 82900 82900 82800 16
489 20250314 110100 4598724500 82900 82900 82900 82800 146
490 20250314 110000 4586622600 82800 82800 82900 82700 518
491 20250314 105900 4543743300 82800 82800 82800 82700 176
492 20250314 105800 4529172000 82800 82800 82800 82700 57
493 20250314 105700 4524454500 82700 82700 82700 82600 183
494 20250314 105600 4509321200 82700 82600 82700 82500 136
495 20250314 105500 4498089900 82600 82700 82700 82500 94
496 20250314 105400 4490328600 82700 82600 82700 82500 383
497 20250314 105300 4458695000 82700 82600 82700 82500 129
498 20250314 105200 4448045200 82500 82500 82600 82500 266
499 20250314 105100 4426079300 82600 82500 82600 82400 173
500 20250314 105000 4411799400 82500 82500 82500 82400 142
501 20250314 104900 4400087200 82400 82500 82500 82400 9
502 20250314 104800 4399345200 82600 82300 82600 82300 128
503 20250314 104700 4388793150 82400 82300 82500 82300 145
504 20250314 104600 4376846150 82300 82500 82500 82300 150
505 20250314 104500 4364494050 82500 82400 82500 82300 261
506 20250314 104400 4342976550 82300 82300 82400 82300 92
507 20250314 104300 4335403650 82400 82400 82400 82100 47
508 20250314 104200 4331533850 82400 82200 82400 82200 149
509 20250314 104100 4319261050 82300 82400 82400 82100 47
510 20250314 104000 4315394550 82400 82100 82400 82100 138
511 20250314 103900 4304049650 82100 82200 82200 82100 95
512 20250314 103800 4296240950 82200 82200 82200 82100 37
513 20250314 103700 4293202050 82200 82200 82200 82200 34
514 20250314 103600 4290407250 82200 82200 82300 82200 222
515 20250314 103500 4272156850 82300 82200 82300 82200 59
516 20250314 103400 4267306950 82100 82200 82300 82100 212
517 20250314 103300 4249871350 82200 82150 82200 82100 20
518 20250314 103200 4248228450 82200 82200 82200 82150 632
519 20250314 103100 4196278450 82200 82100 82200 82100 173
520 20250314 103000 4182070150 82200 82300 82300 82100 256
521 20250314 102900 4161027650 82200 82200 82300 82200 81
522 20250314 102800 4154368250 82200 82300 82300 82100 1591
523 20250314 102700 4023555250 82400 82200 82400 82200 258
524 20250314 102600 4002321250 82300 82200 82300 82200 153
525 20250314 102500 3989731350 82300 82500 82600 82200 842
526 20250314 102400 3920311850 82400 82200 82500 82200 859
527 20250314 102300 3849574250 82300 82200 82300 82200 68
528 20250314 102200 3843983650 82100 82300 82300 82100 17
529 20250314 102100 3842587350 82300 82400 82400 82100 266
530 20250314 102000 3820681450 82500 82000 82500 82000 577
531 20250314 101900 3773235950 82000 82100 82100 82000 12
532 20250314 101800 3772251250 82100 82000 82100 82000 82
533 20250314 101700 3765523950 82100 82000 82200 82000 577
534 20250314 101600 3718188750 82000 81900 82000 81900 261
535 20250314 101500 3696805850 82000 81950 82000 81900 219
536 20250314 101400 3678863500 81950 81700 82000 81700 302
537 20250314 101300 3654154100 81600 81500 81600 81400 1619
538 20250314 101200 3522205600 81600 81500 81600 81500 47
539 20250314 101100 3518371600 81500 81500 81500 81500 17
540 20250314 101000 3516986100 81600 81600 81600 81500 47
541 20250314 100900 3513152600 81600 81600 81600 81500 803
542 20250314 100800 3447677200 81600 81700 81700 81600 351
543 20250314 100700 3419000700 81700 81700 81800 81700 174
544 20250314 100600 3404771100 81700 81700 81800 81700 16
545 20250314 100500 3403463800 81700 81700 81700 81700 14
546 20250314 100400 3402320000 81700 81700 81700 81700 24
547 20250314 100300 3400359200 81800 81700 81800 81700 105
548 20250314 100200 3391771100 81700 81700 81700 81700 61
549 20250314 100100 3386787400 81700 81700 81800 81700 20
550 20250314 100000 3385153300 81700 81700 81800 81700 134
551 20250314 095900 3374195300 81800 81800 81800 81700 215
552 20250314 095800 3356629500 81700 81700 81700 81700 10
553 20250314 095700 3355812500 81700 81800 81800 81700 135
554 20250314 095600 3344771100 81700 81700 81700 81700 42
555 20250314 095500 3341339700 81700 81700 81700 81700 166
556 20250314 095400 3327777500 81700 81700 81800 81600 132
557 20250314 095300 3316987900 81600 81600 81600 81600 3
558 20250314 095200 3316743100 81600 81600 81600 81600 18
559 20250314 095100 3315274300 81700 81800 81800 81600 262
560 20250314 095000 3293865800 81700 81700 81700 81600 156
561 20250314 094900 3281121100 81800 81600 81800 81600 90
562 20250314 094800 3273760100 81600 81700 81800 81600 383
563 20250314 094700 3242460900 81700 81600 81700 81600 182
564 20250314 094600 3227592900 81600 81600 81600 81600 9
565 20250314 094500 3226858500 81600 81700 81700 81600 33
566 20250314 094400 3224165200 81600 81600 81700 81600 18
567 20250314 094300 3222696100 81600 81600 81600 81500 73
568 20250314 094200 3216739700 81600 81700 81700 81500 279
569 20250314 094100 3193982500 81500 81600 81700 81400 2304
570 20250314 094000 3006194600 81700 81700 81700 81600 24
571 20250314 093900 3004235700 81600 81600 81600 81600 2
572 20250314 093800 3004072500 81500 81600 81700 81500 153
573 20250314 093700 2991584200 81600 81700 81700 81600 180
574 20250314 093600 2976889200 81700 81700 81700 81700 19
575 20250314 093500 2975336900 81700 81600 81900 81600 293
576 20250314 093400 2951382500 81700 81400 81700 81400 337
577 20250314 093300 2923885200 81500 81500 81600 81450 393
578 20250314 093200 2891837250 81500 81500 81500 81400 892
579 20250314 093100 2819192050 81500 81600 81600 81500 91
580 20250314 093000 2811772950 81600 81700 81700 81600 443
581 20250314 092900 2775595550 81600 81700 81900 81600 1024
582 20250314 092800 2691888950 81700 81700 81700 81700 29
583 20250314 092700 2689519650 81700 81600 81700 81600 311
584 20250314 092600 2664112050 81700 81700 81700 81600 59
585 20250314 092500 2659293450 81600 81700 81700 81600 119
586 20250314 092400 2649572950 81600 81500 81600 81500 67
587 20250314 092300 2644107550 81500 81800 81800 81500 261
588 20250314 092200 2622808450 81700 81500 81800 81500 586
589 20250314 092100 2574953250 81600 81500 81600 81400 107
590 20250314 092000 2566235750 81500 81700 81700 81500 591
591 20250314 091900 2518039750 81600 81600 81700 81600 149
592 20250314 091800 2505868150 81600 81600 81600 81500 24
593 20250314 091700 2503910150 81600 81400 81600 81400 224
594 20250314 091600 2485647550 81400 81600 81700 81400 359
595 20250314 091500 2456370550 81600 81500 81700 81500 159
596 20250314 091400 2443394150 81500 81400 81600 81400 956
597 20250314 091300 2365497050 81400 81400 81600 81400 189
598 20250314 091200 2350094450 81600 81500 81600 81300 833
599 20250314 091100 2282282050 81600 81400 81800 81300 1236
600 20250314 091000 2181615750 81500 81500 81900 81400 1805
601 20250314 090900 2034381050 81500 81700 81800 81500 1211
602 20250314 090800 1935537400 81600 81900 82200 81600 3777
603 20250314 090700 1626350400 81900 82300 82500 81800 4873
604 20250314 090600 1226850900 82000 82200 82300 82000 1713
605 20250314 090500 1086138200 82100 82400 82800 82100 594
606 20250314 090400 1037245800 83000 82800 83000 82200 1326
607 20250314 090300 927633000 82900 82400 82900 82400 453
608 20250314 090200 890177600 82300 82200 82300 81800 2693
609 20250314 090100 669125600 82300 83000 83300 82200 2196
610 20250314 090000 487531800 83000 83700 84200 82900 5836

1
021240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,32062,72563745,2661146000,6022790835000,0.04
20250311,32068,72563745,2559026400,5790586851000,0.04
20250310,32583,72563745,2619673200,5834125098000,0.04
20250307,32592,72563745,2613878400,5819612349000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 32062 72563745 2661146000 6022790835000 0.04
3 20250311 32068 72563745 2559026400 5790586851000 0.04
4 20250310 32583 72563745 2619673200 5834125098000 0.04
5 20250307 32592 72563745 2613878400 5819612349000 0.04