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

611
023530/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190900,2098118200,66700,66700,66700,66700,1137
20250314,190800,2098118200,66700,66700,66700,66700,0
20250314,190700,2098118200,66700,66700,66700,66700,0
20250314,190600,2098118200,66700,66700,66700,66700,0
20250314,190500,2098118200,66700,66700,66700,66700,0
20250314,190400,2098118200,66700,66700,66700,66700,0
20250314,190300,2098118200,66700,66700,66700,66700,0
20250314,190200,2098118200,66700,66700,66700,66700,0
20250314,190100,2098118200,66700,66700,66700,66700,0
20250314,190000,2098118200,66700,66700,66700,66700,0
20250314,185900,2098118200,66700,66700,66700,66700,0
20250314,185800,2098118200,66700,66700,66700,66700,0
20250314,185700,2098118200,66700,66700,66700,66700,0
20250314,185600,2098118200,66700,66700,66700,66700,0
20250314,185500,2098118200,66700,66700,66700,66700,0
20250314,185400,2098118200,66700,66700,66700,66700,0
20250314,185300,2098118200,66700,66700,66700,66700,0
20250314,185200,2098118200,66700,66700,66700,66700,0
20250314,185100,2098118200,66700,66700,66700,66700,0
20250314,185000,2098118200,66700,66700,66700,66700,0
20250314,184900,2098118200,66700,66700,66700,66700,0
20250314,184800,2098118200,66700,66700,66700,66700,0
20250314,184700,2098118200,66700,66700,66700,66700,0
20250314,184600,2098118200,66700,66700,66700,66700,0
20250314,184500,2098118200,66700,66700,66700,66700,0
20250314,184400,2098118200,66700,66700,66700,66700,0
20250314,184300,2098118200,66700,66700,66700,66700,0
20250314,184200,2098118200,66700,66700,66700,66700,0
20250314,184100,2098118200,66700,66700,66700,66700,0
20250314,184000,2098118200,66700,66700,66700,66700,0
20250314,183900,2098118200,66700,66700,66700,66700,1137
20250314,183800,2098118200,66700,66700,66700,66700,0
20250314,183700,2098118200,66700,66700,66700,66700,0
20250314,183600,2098118200,66700,66700,66700,66700,0
20250314,183500,2098118200,66700,66700,66700,66700,0
20250314,183400,2098118200,66700,66700,66700,66700,0
20250314,183300,2098118200,66700,66700,66700,66700,0
20250314,183200,2098118200,66700,66700,66700,66700,0
20250314,183100,2098118200,66700,66700,66700,66700,0
20250314,183000,2098118200,66700,66700,66700,66700,0
20250314,182900,2098118200,66700,66700,66700,66700,0
20250314,182800,2098118200,66700,66700,66700,66700,0
20250314,182700,2098118200,66700,66700,66700,66700,0
20250314,182600,2098118200,66700,66700,66700,66700,0
20250314,182500,2098118200,66700,66700,66700,66700,0
20250314,182400,2098118200,66700,66700,66700,66700,0
20250314,182300,2098118200,66700,66700,66700,66700,0
20250314,182200,2098118200,66700,66700,66700,66700,0
20250314,182100,2098118200,66700,66700,66700,66700,0
20250314,182000,2098118200,66700,66700,66700,66700,0
20250314,181900,2098118200,66700,66700,66700,66700,0
20250314,181800,2098118200,66700,66700,66700,66700,0
20250314,181700,2098118200,66700,66700,66700,66700,0
20250314,181600,2098118200,66700,66700,66700,66700,0
20250314,181500,2098118200,66700,66700,66700,66700,0
20250314,181400,2098118200,66700,66700,66700,66700,0
20250314,181300,2098118200,66700,66700,66700,66700,0
20250314,181200,2098118200,66700,66700,66700,66700,0
20250314,181100,2098118200,66700,66700,66700,66700,0
20250314,181000,2098118200,66700,66700,66700,66700,0
20250314,180900,2098118200,66700,66700,66700,66700,1137
20250314,180800,2098118200,66700,66700,66700,66700,0
20250314,180700,2098118200,66700,66700,66700,66700,0
20250314,180600,2098118200,66700,66700,66700,66700,0
20250314,180500,2098118200,66700,66700,66700,66700,0
20250314,180400,2098118200,66700,66700,66700,66700,0
20250314,180300,2098118200,66700,66700,66700,66700,0
20250314,180200,2098118200,66700,66700,66700,66700,0
20250314,180100,2098118200,66700,66700,66700,66700,0
20250314,180000,2098118200,66700,66700,66700,66700,0
20250314,175900,2098118200,66700,66700,66700,66700,0
20250314,175800,2098118200,66700,66700,66700,66700,0
20250314,175700,2098118200,66700,66700,66700,66700,0
20250314,175600,2098118200,66700,66700,66700,66700,0
20250314,175500,2098118200,66700,66700,66700,66700,0
20250314,175400,2098118200,66700,66700,66700,66700,0
20250314,175300,2098118200,66700,66700,66700,66700,0
20250314,175200,2098118200,66700,66700,66700,66700,0
20250314,175100,2098118200,66700,66700,66700,66700,0
20250314,175000,2098118200,66700,66700,66700,66700,0
20250314,174900,2098118200,66700,66700,66700,66700,0
20250314,174800,2098118200,66700,66700,66700,66700,0
20250314,174700,2098118200,66700,66700,66700,66700,0
20250314,174600,2098118200,66700,66700,66700,66700,0
20250314,174500,2098118200,66700,66700,66700,66700,0
20250314,174400,2098118200,66700,66700,66700,66700,0
20250314,174300,2098118200,66700,66700,66700,66700,0
20250314,174200,2098118200,66700,66700,66700,66700,0
20250314,174100,2098118200,66700,66700,66700,66700,0
20250314,174000,2098118200,66700,66700,66700,66700,0
20250314,173900,2098118200,66700,66700,66700,66700,1137
20250314,173800,2098118200,66700,66700,66700,66700,0
20250314,173700,2098118200,66700,66700,66700,66700,0
20250314,173600,2098118200,66700,66700,66700,66700,0
20250314,173500,2098118200,66700,66700,66700,66700,0
20250314,173400,2098118200,66700,66700,66700,66700,0
20250314,173300,2098118200,66700,66700,66700,66700,0
20250314,173200,2098118200,66700,66700,66700,66700,0
20250314,173100,2098118200,66700,66700,66700,66700,0
20250314,173000,2098118200,66700,66700,66700,66700,0
20250314,172900,2098118200,66700,66700,66700,66700,0
20250314,172800,2098118200,66700,66700,66700,66700,0
20250314,172700,2098118200,66700,66700,66700,66700,0
20250314,172600,2098118200,66700,66700,66700,66700,0
20250314,172500,2098118200,66700,66700,66700,66700,0
20250314,172400,2098118200,66700,66700,66700,66700,0
20250314,172300,2098118200,66700,66700,66700,66700,0
20250314,172200,2098118200,66700,66700,66700,66700,0
20250314,172100,2098118200,66700,66700,66700,66700,0
20250314,172000,2098118200,66700,66700,66700,66700,0
20250314,171900,2098118200,66700,66700,66700,66700,0
20250314,171800,2098118200,66700,66700,66700,66700,0
20250314,171700,2098118200,66700,66700,66700,66700,0
20250314,171600,2098118200,66700,66700,66700,66700,0
20250314,171500,2098118200,66700,66700,66700,66700,0
20250314,171400,2098118200,66700,66700,66700,66700,0
20250314,171300,2098118200,66700,66700,66700,66700,0
20250314,171200,2098118200,66700,66700,66700,66700,0
20250314,171100,2098118200,66700,66700,66700,66700,0
20250314,171000,2098118200,66700,66700,66700,66700,0
20250314,170900,2098118200,66700,66700,66700,66700,1137
20250314,170800,2098118200,66700,66700,66700,66700,0
20250314,170700,2098118200,66700,66700,66700,66700,0
20250314,170600,2098118200,66700,66700,66700,66700,0
20250314,170500,2098118200,66700,66700,66700,66700,0
20250314,170400,2098118200,66700,66700,66700,66700,0
20250314,170300,2098118200,66700,66700,66700,66700,0
20250314,170200,2098118200,66700,66700,66700,66700,0
20250314,170100,2098118200,66700,66700,66700,66700,0
20250314,170000,2098118200,66700,66700,66700,66700,0
20250314,165900,2098118200,66700,66700,66700,66700,0
20250314,165800,2098118200,66700,66700,66700,66700,0
20250314,165700,2098118200,66700,66700,66700,66700,0
20250314,165600,2098118200,66700,66700,66700,66700,0
20250314,165500,2098118200,66700,66700,66700,66700,0
20250314,165400,2098118200,66700,66700,66700,66700,0
20250314,165300,2098118200,66700,66700,66700,66700,0
20250314,165200,2098118200,66700,66700,66700,66700,0
20250314,165100,2098118200,66700,66700,66700,66700,0
20250314,165000,2098118200,66700,66700,66700,66700,0
20250314,164900,2098118200,66700,66700,66700,66700,0
20250314,164800,2098118200,66700,66700,66700,66700,0
20250314,164700,2098118200,66700,66700,66700,66700,0
20250314,164600,2098118200,66700,66700,66700,66700,0
20250314,164500,2098118200,66700,66700,66700,66700,0
20250314,164400,2098118200,66700,66700,66700,66700,0
20250314,164300,2098118200,66700,66700,66700,66700,0
20250314,164200,2098118200,66700,66700,66700,66700,0
20250314,164100,2098118200,66700,66700,66700,66700,0
20250314,164000,2098118200,66700,66700,66700,66700,0
20250314,163900,2098118200,66700,66700,66700,66700,1137
20250314,163800,2098118200,66700,66700,66700,66700,0
20250314,163700,2098118200,66700,66700,66700,66700,0
20250314,163600,2098118200,66700,66700,66700,66700,0
20250314,163500,2098118200,66700,66700,66700,66700,0
20250314,163400,2098118200,66700,66700,66700,66700,0
20250314,163300,2098118200,66700,66700,66700,66700,0
20250314,163200,2098118200,66700,66700,66700,66700,0
20250314,163100,2098118200,66700,66700,66700,66700,0
20250314,163000,2098118200,66700,66700,66700,66700,0
20250314,162900,2098118200,66700,66700,66700,66700,0
20250314,162800,2098118200,66700,66700,66700,66700,0
20250314,162700,2098118200,66700,66700,66700,66700,0
20250314,162600,2098118200,66700,66700,66700,66700,0
20250314,162500,2098118200,66700,66700,66700,66700,0
20250314,162400,2098118200,66700,66700,66700,66700,0
20250314,162300,2098118200,66700,66700,66700,66700,0
20250314,162200,2098118200,66700,66700,66700,66700,0
20250314,162100,2098118200,66700,66700,66700,66700,0
20250314,162000,2098118200,66700,66700,66700,66700,0
20250314,161900,2098118200,66700,66700,66700,66700,0
20250314,161800,2098118200,66700,66700,66700,66700,0
20250314,161700,2098118200,66700,66700,66700,66700,0
20250314,161600,2098118200,66700,66700,66700,66700,0
20250314,161500,2098118200,66700,66700,66700,66700,0
20250314,161400,2098118200,66700,66700,66700,66700,0
20250314,161300,2098118200,66700,66700,66700,66700,0
20250314,161200,2098118200,66700,66700,66700,66700,0
20250314,161100,2098118200,66700,66700,66700,66700,0
20250314,161000,2098118200,66700,66700,66700,66700,0
20250314,160900,2098118200,66700,66700,66700,66700,1137
20250314,160800,2098118200,66700,66700,66700,66700,0
20250314,160700,2098118200,66700,66700,66700,66700,0
20250314,160600,2098118200,66700,66700,66700,66700,0
20250314,160500,2098118200,66700,66700,66700,66700,0
20250314,160400,2098118200,66700,66700,66700,66700,0
20250314,160300,2098118200,66700,66700,66700,66700,0
20250314,160200,2098118200,66700,66700,66700,66700,0
20250314,160100,2098118200,66700,66700,66700,66700,0
20250314,160000,2098118200,66700,66700,66700,66700,0
20250314,155900,2098118200,66700,66700,66700,66700,0
20250314,155800,2098118200,66700,66700,66700,66700,0
20250314,155700,2098118200,66700,66700,66700,66700,0
20250314,155600,2098118200,66700,66700,66700,66700,0
20250314,155500,2098118200,66700,66700,66700,66700,0
20250314,155400,2098118200,66700,66700,66700,66700,0
20250314,155300,2098118200,66700,66700,66700,66700,0
20250314,155200,2098118200,66700,66700,66700,66700,0
20250314,155100,2098118200,66700,66700,66700,66700,0
20250314,155000,2098118200,66700,66700,66700,66700,0
20250314,154900,2098118200,66700,66700,66700,66700,0
20250314,154800,2098118200,66700,66700,66700,66700,0
20250314,154700,2098118200,66700,66700,66700,66700,0
20250314,154600,2098118200,66700,66700,66700,66700,0
20250314,154500,2098118200,66700,66700,66700,66700,0
20250314,154400,2098118200,66700,66700,66700,66700,0
20250314,154300,2098118200,66700,66700,66700,66700,0
20250314,154200,2098118200,66700,66700,66700,66700,0
20250314,154100,2098118200,66700,66700,66700,66700,0
20250314,154000,2098118200,66700,66700,66700,66700,0
20250314,153900,2098118200,66700,66700,66700,66700,1137
20250314,153800,2098118200,66700,66700,66700,66700,0
20250314,153700,2098118200,66700,66700,66700,66700,0
20250314,153600,2098118200,66700,66700,66700,66700,0
20250314,153500,2098118200,66700,66700,66700,66700,0
20250314,153400,2098118200,66700,66700,66700,66700,0
20250314,153300,2098118200,66700,66700,66700,66700,0
20250314,153200,2098118200,66700,66700,66700,66700,0
20250314,153100,2098118200,66700,66700,66700,66700,0
20250314,153000,2098118200,66700,66700,66700,66700,1137
20250314,152900,2022280300,67200,67200,67200,67200,0
20250314,152800,2022280300,67200,67200,67200,67200,0
20250314,152700,2022280300,67200,67200,67200,67200,0
20250314,152600,2022280300,67200,67200,67200,67200,0
20250314,152500,2022280300,67200,67200,67200,67200,0
20250314,152400,2022280300,67200,67200,67200,67200,0
20250314,152300,2022280300,67200,67200,67200,67200,0
20250314,152200,2022280300,67200,67200,67200,67200,0
20250314,152100,2022280300,67200,67200,67200,67200,0
20250314,152000,2022280300,67200,67200,67200,67200,0
20250314,151900,2022280300,67200,67200,67200,66900,61
20250314,151800,2018190400,67200,66900,67200,66900,38
20250314,151700,2015637100,67200,67200,67200,66900,60
20250314,151600,2011612900,67200,67200,67200,67200,46
20250314,151500,2008521700,67200,67000,67200,66900,38
20250314,151400,2005975200,67200,67300,67300,67000,59
20250314,151300,2002009700,67200,67000,67300,66900,226
20250314,151200,1986876000,67000,67000,67200,66900,52
20250314,151100,1983385500,67200,67100,67200,66900,58
20250314,151000,1979489300,67100,67200,67200,67000,20
20250314,150900,1978147300,67000,67000,67200,66900,57
20250314,150800,1974320300,67200,67200,67200,67100,49
20250314,150700,1971028600,67200,67100,67200,67000,41
20250314,150600,1968276300,67200,67200,67200,67200,52
20250314,150500,1964781900,67200,67200,67200,66900,41
20250314,150400,1962027300,67000,67200,67200,67000,55
20250314,150300,1958334600,67200,67200,67200,67000,37
20250314,150200,1955850100,67100,67100,67100,67000,88
20250314,150100,1949951500,67300,67100,67300,67100,22
20250314,150000,1948471700,67100,67100,67300,67100,61
20250314,145900,1944371600,67300,67200,67300,67100,114
20250314,145800,1936712100,67000,67200,67200,67000,41
20250314,145700,1933957100,67100,66900,67200,66900,108
20250314,145600,1926706300,67000,67200,67200,67000,108
20250314,145500,1919457000,67100,67000,67200,66900,26
20250314,145400,1917711900,67200,67100,67200,67000,117
20250314,145300,1909857900,67100,67100,67100,67100,37
20250314,145200,1907375200,67000,66900,67100,66900,62
20250314,145100,1903219900,66900,66900,67100,66900,71
20250314,145000,1898458600,67100,67000,67100,67000,129
20250314,144900,1889812400,67000,67100,67100,66800,56
20250314,144800,1886060500,67100,67100,67100,67100,83
20250314,144700,1880491200,66900,67100,67100,66900,45
20250314,144600,1877476900,67000,67100,67100,67000,110
20250314,144500,1870103400,66800,67100,67100,66800,46
20250314,144400,1867018200,67000,66900,67100,66900,90
20250314,144300,1860990100,67100,67000,67100,66900,120
20250314,144200,1852948300,67000,67100,67100,67000,57
20250314,144100,1849123800,67100,67100,67100,67000,82
20250314,144000,1843622600,67100,67100,67100,66900,35
20250314,143900,1841274300,67100,67100,67100,67100,114
20250314,143800,1833624900,67000,67100,67100,67000,30
20250314,143700,1831612800,67100,67100,67100,67000,90
20250314,143600,1825579100,66900,67100,67100,66900,20
20250314,143500,1824237300,67100,67000,67100,67000,100
20250314,143400,1817533900,67000,67000,67100,66900,86
20250314,143300,1811770800,67000,67100,67100,67000,75
20250314,143200,1806744100,66900,67100,67100,66900,33
20250314,143100,1804530200,67100,66900,67100,66900,140
20250314,143000,1795154200,66900,66800,67200,66800,41
20250314,142900,1792408300,66800,67100,67200,66800,101
20250314,142800,1785647400,67000,67100,67100,66900,174
20250314,142700,1773995900,67100,67000,67100,67000,27
20250314,142600,1772184600,67000,67100,67100,66900,109
20250314,142500,1764879200,67100,67000,67200,67000,26
20250314,142400,1763134800,67000,67200,67200,67000,99
20250314,142300,1756498000,67200,67200,67200,66900,50
20250314,142200,1753140600,67200,67200,67200,66900,71
20250314,142100,1748376700,66900,67200,67200,66900,22
20250314,142000,1746898600,67200,67200,67200,66900,90
20250314,141900,1740869300,67200,67000,67200,67000,38
20250314,141800,1738319100,66900,67100,67100,66900,121
20250314,141700,1730214400,67100,67000,67200,66800,74
20250314,141600,1725265200,67000,66900,67200,66900,75
20250314,141500,1720240900,66800,66900,67000,66800,141
20250314,141400,1710808700,66800,67100,67100,66800,65
20250314,141300,1706459500,66900,67100,67100,66900,73
20250314,141200,1701572000,67100,67000,67100,66800,391
20250314,141100,1675412800,67200,67200,67200,66900,67
20250314,141000,1670919500,67200,67100,67200,67100,25
20250314,140900,1669240400,67100,67000,67100,66900,124
20250314,140800,1660933700,67000,67100,67100,66900,38
20250314,140700,1658386500,67100,66900,67100,66900,100
20250314,140600,1651691100,67100,67100,67100,67000,37
20250314,140500,1649208500,67000,67100,67100,66900,83
20250314,140400,1643646200,67100,67000,67100,66900,35
20250314,140300,1641298300,67000,66900,67100,66900,74
20250314,140200,1636341100,66900,66900,66900,66900,97
20250314,140100,1629851800,66900,67100,67100,66800,83
20250314,140000,1624298300,67100,67000,67100,66800,184
20250314,135900,1611991400,66900,67000,67000,66800,22
20250314,135800,1610517700,67000,66900,67000,66900,146
20250314,135700,1600740300,66900,67100,67100,66900,38
20250314,135600,1598192100,67100,67100,67100,66900,109
20250314,135500,1590889100,67100,66800,67100,66800,33
20250314,135400,1588675400,67000,67100,67100,66900,98
20250314,135300,1582109500,66900,66900,67100,66900,32
20250314,135200,1579963600,67000,67100,67100,66900,67
20250314,135100,1575473300,67100,67100,67100,67000,17
20250314,135000,1574332800,67000,67100,67100,66900,101
20250314,134900,1567563600,67100,67000,67100,67000,62
20250314,134800,1563406700,66800,67100,67100,66800,14
20250314,134700,1562467900,67100,66900,67100,66900,88
20250314,134600,1556576100,67000,67000,67000,66900,42
20250314,134500,1553763100,67100,67100,67100,67000,68
20250314,134400,1549204800,67100,66900,67100,66900,25
20250314,134300,1547527700,67100,67100,67100,66900,104
20250314,134200,1540560100,67100,67100,67100,66900,142
20250314,134100,1531055100,67100,67100,67100,66900,57
20250314,134000,1527237400,66900,67100,67100,66900,47
20250314,133900,1524087800,67000,67100,67100,67000,93
20250314,133800,1517854400,66900,67100,67100,66900,68
20250314,133700,1513302000,67000,67100,67100,67000,52
20250314,133600,1509816500,67100,67000,67100,66900,110
20250314,133500,1502447100,67000,67000,67000,67000,184
20250314,133400,1490119100,67000,67000,67000,66900,404
20250314,133300,1463052600,67000,67000,67000,66900,91
20250314,133200,1456960600,66900,67000,67000,66900,23
20250314,133100,1455420500,66900,67000,67000,66900,66
20250314,133000,1451002500,67000,66900,67000,66900,81
20250314,132900,1445581600,66900,66800,66900,66800,136
20250314,132800,1436496500,66800,67000,67000,66800,261
20250314,132700,1419040100,66900,67000,67000,66800,33
20250314,132600,1416829500,66900,66900,67000,66900,110
20250314,132500,1409469000,66900,67000,67000,66900,87
20250314,132400,1403646600,67000,66900,67000,66900,183
20250314,132300,1391402200,66900,66900,66900,66900,29
20250314,132200,1389462100,66900,66900,66900,66900,68
20250314,132100,1384912900,67000,66900,67000,66800,94
20250314,132000,1378623600,66900,67000,67000,66900,36
20250314,131900,1376212600,67000,66900,67000,66800,106
20250314,131800,1369124200,67000,67000,67000,66900,29
20250314,131700,1367181400,66900,66900,67000,66800,93
20250314,131600,1360959300,67000,67000,67000,67000,38
20250314,131500,1358413300,67000,67000,67000,66800,16
20250314,131400,1357341700,67000,67000,67000,67000,22
20250314,131300,1355867700,67000,67000,67000,66800,99
20250314,131200,1349249000,67000,67000,67000,67000,15
20250314,131100,1348244000,66900,67000,67000,66900,73
20250314,131000,1343357900,66800,67000,67000,66800,24
20250314,130900,1341751700,66800,67000,67000,66800,132
20250314,130800,1332923400,67000,66900,67000,66800,23
20250314,130700,1331383400,67000,67000,67000,66800,91
20250314,130600,1325299200,67000,67000,67000,66900,38
20250314,130500,1322754200,67000,66900,67000,66900,24
20250314,130400,1321147700,66700,67000,67000,66700,69
20250314,130300,1316536000,67000,67000,67000,67000,14
20250314,130200,1315598000,67000,66900,67000,66800,87
20250314,130100,1309782500,66900,66900,66900,66900,16
20250314,130000,1308712100,66900,67000,67000,66700,100
20250314,125900,1302029000,66800,66900,67000,66800,24
20250314,125800,1300423400,66700,66700,67000,66700,108
20250314,125700,1293207700,66700,66900,67000,66700,42
20250314,125600,1290399500,67000,66800,67000,66700,63
20250314,125500,1286188900,66800,66700,66900,66700,35
20250314,125400,1283848800,66900,66900,66900,66700,94
20250314,125300,1277568300,66900,66800,66900,66600,123
20250314,125200,1269356000,66900,66800,66900,66800,15
20250314,125100,1268352600,66800,67000,67000,66700,174
20250314,125000,1256735700,66700,66900,67000,66700,24
20250314,124900,1255129700,67000,67000,67000,66900,69
20250314,124800,1250511000,66900,66800,66900,66800,17
20250314,124700,1249374000,67000,66800,67000,66600,85
20250314,124600,1243701100,67000,67000,67000,66800,96
20250314,124500,1237284300,66800,66800,67100,66800,55
20250314,124400,1233603400,67100,67000,67100,66900,35
20250314,124300,1231258300,66900,66900,66900,66800,128
20250314,124200,1222696700,66900,67000,67100,66900,19
20250314,124100,1221423900,67000,66900,67100,66900,63
20250314,124000,1217201800,66900,67000,67100,66900,111
20250314,123900,1209765100,67100,67100,67100,67100,13
20250314,123800,1208892800,66900,67000,67100,66900,75
20250314,123700,1203866700,67000,67000,67000,67000,35
20250314,123600,1201521700,67100,66900,67100,66800,102
20250314,123500,1194695300,67000,67100,67100,67000,27
20250314,123400,1192883800,67100,67000,67100,67000,63
20250314,123300,1188660500,66900,67100,67100,66900,18
20250314,123200,1187453300,67100,66900,67100,66900,96
20250314,123100,1181019600,67100,67100,67100,66900,30
20250314,123000,1179007200,67000,67100,67100,67000,72
20250314,122900,1174180100,67100,66900,67100,66900,21
20250314,122800,1172773800,67100,67100,67100,67000,90
20250314,122700,1166742300,67100,66900,67100,66900,22
20250314,122600,1165267500,67000,66900,67100,66900,71
20250314,122500,1160509800,67000,67100,67100,67000,14
20250314,122400,1159570600,66700,66800,67100,66700,86
20250314,122300,1153821400,67100,67000,67100,66900,79
20250314,122200,1148527300,67000,67000,67000,67000,15
20250314,122100,1147522300,66800,66800,67100,66800,97
20250314,122000,1141035300,67100,67000,67100,66900,26
20250314,121900,1139292900,67100,67000,67100,66900,87
20250314,121800,1133462800,67000,67000,67000,66900,31
20250314,121700,1131386200,67000,66900,67200,66900,105
20250314,121600,1124351600,67200,67000,67200,67000,15
20250314,121500,1123343800,67200,67200,67200,67000,71
20250314,121400,1118582000,67200,66900,67200,66900,28
20250314,121300,1116704900,67000,67200,67200,67000,83
20250314,121200,1111140900,67200,67000,67200,66800,64
20250314,121100,1106850600,67000,67100,67100,67000,24
20250314,121000,1105241200,67100,67100,67100,66900,107
20250314,120900,1098076800,66800,67000,67100,66800,23
20250314,120800,1096535800,67100,67000,67100,67000,60
20250314,120700,1092513300,67100,67100,67100,66900,38
20250314,120600,1089964100,66900,67000,67000,66900,93
20250314,120500,1083734200,67000,67100,67100,66900,33
20250314,120400,1081520700,67000,67100,67100,67000,70
20250314,120300,1076829600,67100,67100,67100,67100,13
20250314,120200,1075957300,66900,67100,67100,66800,71
20250314,120100,1071204700,66900,67000,67100,66900,30
20250314,120000,1069193500,67100,66700,67100,66700,28
20250314,115900,1067320200,67100,67100,67100,66800,86
20250314,115800,1061570600,67000,66800,67000,66800,24
20250314,115700,1059963000,66700,66900,67100,66700,66
20250314,115600,1055546700,67100,67000,67100,66600,49
20250314,115500,1052267700,66600,66600,66900,66600,99
20250314,115400,1045647300,66700,67000,67000,66700,65
20250314,115300,1041305000,66900,66800,67000,66800,61
20250314,115200,1037222400,67000,66800,67000,66800,58
20250314,115100,1033345200,67000,66900,67000,66900,85
20250314,115000,1027658500,66900,66900,66900,66800,46
20250314,114900,1024582500,66900,66800,66900,66700,22
20250314,114800,1023112300,66700,67000,67000,66600,98
20250314,114700,1016573900,66800,67100,67100,66700,151
20250314,114600,1006483200,67100,66800,67100,66800,54
20250314,114500,1002872400,66800,67000,67100,66800,24
20250314,114400,1001263300,67000,66800,67000,66700,146
20250314,114300,991502100,66700,67000,67100,66700,67
20250314,114200,987027500,67000,67000,67000,66800,54
20250314,114100,983412600,66700,66900,66900,66700,103
20250314,114000,976532100,67000,67000,67000,66900,18
20250314,113900,975326300,66800,66700,67000,66700,38
20250314,113800,972784300,66800,66900,66900,66800,14
20250314,113700,971847800,66700,66900,66900,66700,93
20250314,113600,965641700,66900,67100,67100,66800,96
20250314,113500,959218400,67000,66900,67000,66800,33
20250314,113400,957009800,66900,66900,66900,66800,53
20250314,113300,953467800,67000,66700,67000,66700,29
20250314,113200,951527800,66700,67100,67100,66600,243
20250314,113100,935325200,67100,67000,67100,66800,66
20250314,113000,930910900,67000,67000,67000,67000,17
20250314,112900,929771900,67000,66700,67000,66700,20
20250314,112800,928433200,67000,67000,67000,66700,31
20250314,112700,926358100,66700,66800,66900,66700,124
20250314,112600,918079600,66900,66800,66900,66700,19
20250314,112500,916809100,66900,66900,66900,66800,82
20250314,112400,911329100,66700,66800,66900,66700,30
20250314,112300,909324500,66900,66600,66900,66600,42
20250314,112200,906522000,66700,66700,66700,66700,24
20250314,112100,904921200,66700,66700,66700,66600,100
20250314,112000,898251400,66600,66700,66700,66600,29
20250314,111900,896318800,66700,66600,66700,66600,68
20250314,111800,891784600,66700,66700,66700,66700,14
20250314,111700,890850800,66700,66600,66700,66600,118
20250314,111600,882980800,66600,66600,66700,66600,42
20250314,111500,880182300,66500,66600,66600,66500,75
20250314,111400,875187400,66700,66600,66700,66600,41
20250314,111300,872454400,66600,66600,66700,66500,38
20250314,111200,869922900,66600,66900,66900,66600,108
20250314,111100,862719800,66900,66800,66900,66600,35
20250314,111000,860382000,66600,66700,66900,66600,121
20250314,110900,852302700,66900,66900,66900,66700,194
20250314,110800,839346600,66900,67000,67000,66900,78
20250314,110700,834125900,66800,67200,67200,66800,25
20250314,110600,832449900,67000,66900,67200,66800,116
20250314,110500,824686000,66900,66900,66900,66800,79
20250314,110400,819405600,67000,67300,67300,67000,66
20250314,110300,814980000,67300,67000,67300,66900,99
20250314,110200,808343700,66900,67300,67400,66900,117
20250314,110100,800505900,67300,67100,67300,67000,72
20250314,110000,795672500,67100,67000,67200,67000,27
20250314,105900,793858800,67000,67000,67000,66800,228
20250314,105800,778602800,67300,67300,67300,67300,30
20250314,105700,776583800,67300,67300,67300,67000,70
20250314,105600,771882400,67300,67200,67300,67200,38
20250314,105500,769326400,67200,67200,67200,66900,189
20250314,105400,756669200,67200,67100,67200,67100,49
20250314,105300,753377400,66900,67200,67200,66900,101
20250314,105200,746609600,66900,67000,67200,66900,50
20250314,105100,743255900,67000,66900,67000,66900,84
20250314,105000,737628800,66800,67000,67000,66800,48
20250314,104900,734417600,67100,67000,67100,66900,73
20250314,104800,729531200,67000,66800,67000,66800,61
20250314,104700,725452600,67000,67000,67000,67000,12
20250314,104600,724648600,67000,66800,67000,66800,100
20250314,104500,717963800,67000,67000,67000,66800,45
20250314,104400,714950700,67000,66800,67000,66700,746
20250314,104300,665103300,66800,66700,66800,66700,66
20250314,104200,660698300,66800,66700,66800,66700,298
20250314,104100,640821200,66700,66600,66700,66500,69
20250314,104000,636227300,66500,66400,66600,66400,247
20250314,103900,619793600,66400,66400,66400,66400,1
20250314,103800,619727200,66400,66400,66400,66300,44
20250314,103700,616807100,66400,66400,66400,66400,14
20250314,103600,615877500,66400,66300,66400,66300,71
20250314,103500,611164400,66300,66300,66300,66300,13
20250314,103400,610302500,66200,66200,66200,66200,12
20250314,103300,609508100,66200,66300,66400,66200,172
20250314,103200,598101300,66400,66400,66400,66400,3
20250314,103100,597902100,66400,66400,66400,66300,45
20250314,103000,594918200,66500,66300,66600,66200,285
20250314,102900,576012600,66200,66200,66400,66200,48
20250314,102800,572834800,66200,66300,66400,66200,129
20250314,102700,564281500,66400,66300,66400,66200,174
20250314,102600,552758100,66300,66500,66500,66300,33
20250314,102500,550567500,66300,66500,66500,66300,41
20250314,102400,547849000,66400,66300,66400,66100,486
20250314,102300,515686600,66400,66500,66500,66400,69
20250314,102200,511101000,66500,66250,66500,66250,26
20250314,102100,509377900,66250,66250,66250,66200,5
20250314,102000,509046750,66250,66300,66300,66200,11
20250314,101900,508318000,66300,66400,66400,66300,92
20250314,101800,502212600,66500,66400,66500,66400,2
20250314,101700,502079700,66400,66300,66400,66200,350
20250314,101600,478902400,66300,66300,66400,66300,25
20250314,101500,477244800,66300,66600,66800,66300,740
20250314,101400,428147700,66400,66600,66600,66400,284
20250314,101300,409287200,66400,66600,66600,66400,172
20250314,101200,397851000,66600,66700,66800,66600,41
20250314,101100,395116600,66600,66600,66600,66600,2
20250314,101000,394983400,66600,66800,66800,66600,13
20250314,100900,394116800,66500,66600,66800,66500,165
20250314,100800,383143900,66800,66700,66800,66500,270
20250314,100700,365177700,66600,66600,66600,66600,2
20250314,100600,365044500,66600,66600,66600,66600,1
20250314,100500,364977900,66600,66600,66600,66600,17
20250314,100400,363845700,66600,66500,66600,66500,35
20250314,100300,361517100,66500,66600,66800,66500,219
20250314,100200,346941600,66800,66600,66800,66600,4
20250314,100100,346674800,66800,66700,66800,66700,20
20250314,100000,345340700,66700,66800,66800,66700,195
20250314,095900,332333700,66800,66800,66800,66800,72
20250314,095800,327524100,66800,67000,67000,66800,61
20250314,095700,323449100,66900,66900,66900,66900,36
20250314,095600,321040700,66800,67000,67200,66700,174
20250314,095500,309416200,67000,67200,67200,67000,13
20250314,095400,308543200,67000,67000,67200,67000,17
20250314,095300,307402000,67000,66900,67000,66800,75
20250314,095200,302389400,66900,66900,66900,66900,2
20250314,095100,302255600,67100,67000,67100,67000,25
20250314,095000,300579100,67000,66900,67000,66900,7
20250314,094900,300110400,67000,67000,67100,67000,31
20250314,094800,298033300,66800,66700,66800,66700,3
20250314,094700,297833100,66700,66800,66800,66700,7
20250314,094600,297365600,66800,66900,67000,66600,759
20250314,094500,246704900,66900,66900,67000,66900,36
20250314,094400,244296400,66900,66900,66900,66900,3
20250314,094300,244095700,66800,66900,66900,66800,6
20250314,094200,243694500,67000,66900,67000,66900,23
20250314,094100,242154600,66900,66900,66900,66900,16
20250314,094000,241084200,66900,66900,66900,66900,17
20250314,093900,239946900,66900,67100,67100,66900,25
20250314,093800,238273400,66900,66900,67000,66900,91
20250314,093700,232185400,66900,66900,66900,66800,221
20250314,093600,217420600,66900,67000,67100,66900,9
20250314,093500,216817600,67000,67000,67000,67000,11
20250314,093400,216080600,67000,67100,67100,67000,7
20250314,093300,215611400,67100,67000,67100,67000,4
20250314,093200,215343300,67100,67100,67100,67100,0
20250314,093100,215343300,67100,66900,67100,66900,24
20250314,093000,213737500,67100,66900,67100,66900,5
20250314,092900,213402200,67100,67100,67100,67100,1
20250314,092800,213335100,66900,67000,67100,66900,14
20250314,092700,212397300,66900,66900,67000,66900,15
20250314,092600,211393600,66900,66900,66900,66900,24
20250314,092500,209788000,66900,66900,67000,66900,21
20250314,092400,208382900,66900,66800,67000,66800,35
20250314,092300,206042100,67100,66900,67100,66800,326
20250314,092200,184233000,66900,66900,66900,66900,0
20250314,092100,184233000,66900,67100,67100,66900,44
20250314,092000,181284900,67000,67000,67000,67000,2
20250314,091900,181150900,67000,67000,67200,67000,77
20250314,091800,175981900,67000,67200,67200,66800,490
20250314,091700,143161700,67200,67100,67200,67100,184
20250314,091600,130815200,67100,67100,67100,67100,2
20250314,091500,130681000,67100,67100,67100,67100,6
20250314,091400,130278400,67100,67200,67200,67100,20
20250314,091300,128935000,67100,67100,67100,67100,26
20250314,091200,127190400,67100,66900,67100,66900,19
20250314,091100,125917300,67100,67300,67500,67000,272
20250314,091000,107668400,67100,67200,67300,67100,23
20250314,090900,106122800,67100,67200,67200,67000,26
20250314,090800,104376700,67200,67300,67300,66900,28
20250314,090700,102495000,67200,67200,67200,66900,329
20250314,090600,80429900,67200,67300,67300,67200,39
20250314,090500,77806300,67200,67200,67700,67200,112
20250314,090400,70269800,67200,67300,67300,67200,67
20250314,090300,65767300,67300,67300,67300,67200,46
20250314,090200,62672200,67100,67100,67100,67100,4
20250314,090100,62403800,67100,67100,67400,67100,7
20250314,090000,61933300,67100,67100,67100,67100,923
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190900 2098118200 66700 66700 66700 66700 1137
3 20250314 190800 2098118200 66700 66700 66700 66700 0
4 20250314 190700 2098118200 66700 66700 66700 66700 0
5 20250314 190600 2098118200 66700 66700 66700 66700 0
6 20250314 190500 2098118200 66700 66700 66700 66700 0
7 20250314 190400 2098118200 66700 66700 66700 66700 0
8 20250314 190300 2098118200 66700 66700 66700 66700 0
9 20250314 190200 2098118200 66700 66700 66700 66700 0
10 20250314 190100 2098118200 66700 66700 66700 66700 0
11 20250314 190000 2098118200 66700 66700 66700 66700 0
12 20250314 185900 2098118200 66700 66700 66700 66700 0
13 20250314 185800 2098118200 66700 66700 66700 66700 0
14 20250314 185700 2098118200 66700 66700 66700 66700 0
15 20250314 185600 2098118200 66700 66700 66700 66700 0
16 20250314 185500 2098118200 66700 66700 66700 66700 0
17 20250314 185400 2098118200 66700 66700 66700 66700 0
18 20250314 185300 2098118200 66700 66700 66700 66700 0
19 20250314 185200 2098118200 66700 66700 66700 66700 0
20 20250314 185100 2098118200 66700 66700 66700 66700 0
21 20250314 185000 2098118200 66700 66700 66700 66700 0
22 20250314 184900 2098118200 66700 66700 66700 66700 0
23 20250314 184800 2098118200 66700 66700 66700 66700 0
24 20250314 184700 2098118200 66700 66700 66700 66700 0
25 20250314 184600 2098118200 66700 66700 66700 66700 0
26 20250314 184500 2098118200 66700 66700 66700 66700 0
27 20250314 184400 2098118200 66700 66700 66700 66700 0
28 20250314 184300 2098118200 66700 66700 66700 66700 0
29 20250314 184200 2098118200 66700 66700 66700 66700 0
30 20250314 184100 2098118200 66700 66700 66700 66700 0
31 20250314 184000 2098118200 66700 66700 66700 66700 0
32 20250314 183900 2098118200 66700 66700 66700 66700 1137
33 20250314 183800 2098118200 66700 66700 66700 66700 0
34 20250314 183700 2098118200 66700 66700 66700 66700 0
35 20250314 183600 2098118200 66700 66700 66700 66700 0
36 20250314 183500 2098118200 66700 66700 66700 66700 0
37 20250314 183400 2098118200 66700 66700 66700 66700 0
38 20250314 183300 2098118200 66700 66700 66700 66700 0
39 20250314 183200 2098118200 66700 66700 66700 66700 0
40 20250314 183100 2098118200 66700 66700 66700 66700 0
41 20250314 183000 2098118200 66700 66700 66700 66700 0
42 20250314 182900 2098118200 66700 66700 66700 66700 0
43 20250314 182800 2098118200 66700 66700 66700 66700 0
44 20250314 182700 2098118200 66700 66700 66700 66700 0
45 20250314 182600 2098118200 66700 66700 66700 66700 0
46 20250314 182500 2098118200 66700 66700 66700 66700 0
47 20250314 182400 2098118200 66700 66700 66700 66700 0
48 20250314 182300 2098118200 66700 66700 66700 66700 0
49 20250314 182200 2098118200 66700 66700 66700 66700 0
50 20250314 182100 2098118200 66700 66700 66700 66700 0
51 20250314 182000 2098118200 66700 66700 66700 66700 0
52 20250314 181900 2098118200 66700 66700 66700 66700 0
53 20250314 181800 2098118200 66700 66700 66700 66700 0
54 20250314 181700 2098118200 66700 66700 66700 66700 0
55 20250314 181600 2098118200 66700 66700 66700 66700 0
56 20250314 181500 2098118200 66700 66700 66700 66700 0
57 20250314 181400 2098118200 66700 66700 66700 66700 0
58 20250314 181300 2098118200 66700 66700 66700 66700 0
59 20250314 181200 2098118200 66700 66700 66700 66700 0
60 20250314 181100 2098118200 66700 66700 66700 66700 0
61 20250314 181000 2098118200 66700 66700 66700 66700 0
62 20250314 180900 2098118200 66700 66700 66700 66700 1137
63 20250314 180800 2098118200 66700 66700 66700 66700 0
64 20250314 180700 2098118200 66700 66700 66700 66700 0
65 20250314 180600 2098118200 66700 66700 66700 66700 0
66 20250314 180500 2098118200 66700 66700 66700 66700 0
67 20250314 180400 2098118200 66700 66700 66700 66700 0
68 20250314 180300 2098118200 66700 66700 66700 66700 0
69 20250314 180200 2098118200 66700 66700 66700 66700 0
70 20250314 180100 2098118200 66700 66700 66700 66700 0
71 20250314 180000 2098118200 66700 66700 66700 66700 0
72 20250314 175900 2098118200 66700 66700 66700 66700 0
73 20250314 175800 2098118200 66700 66700 66700 66700 0
74 20250314 175700 2098118200 66700 66700 66700 66700 0
75 20250314 175600 2098118200 66700 66700 66700 66700 0
76 20250314 175500 2098118200 66700 66700 66700 66700 0
77 20250314 175400 2098118200 66700 66700 66700 66700 0
78 20250314 175300 2098118200 66700 66700 66700 66700 0
79 20250314 175200 2098118200 66700 66700 66700 66700 0
80 20250314 175100 2098118200 66700 66700 66700 66700 0
81 20250314 175000 2098118200 66700 66700 66700 66700 0
82 20250314 174900 2098118200 66700 66700 66700 66700 0
83 20250314 174800 2098118200 66700 66700 66700 66700 0
84 20250314 174700 2098118200 66700 66700 66700 66700 0
85 20250314 174600 2098118200 66700 66700 66700 66700 0
86 20250314 174500 2098118200 66700 66700 66700 66700 0
87 20250314 174400 2098118200 66700 66700 66700 66700 0
88 20250314 174300 2098118200 66700 66700 66700 66700 0
89 20250314 174200 2098118200 66700 66700 66700 66700 0
90 20250314 174100 2098118200 66700 66700 66700 66700 0
91 20250314 174000 2098118200 66700 66700 66700 66700 0
92 20250314 173900 2098118200 66700 66700 66700 66700 1137
93 20250314 173800 2098118200 66700 66700 66700 66700 0
94 20250314 173700 2098118200 66700 66700 66700 66700 0
95 20250314 173600 2098118200 66700 66700 66700 66700 0
96 20250314 173500 2098118200 66700 66700 66700 66700 0
97 20250314 173400 2098118200 66700 66700 66700 66700 0
98 20250314 173300 2098118200 66700 66700 66700 66700 0
99 20250314 173200 2098118200 66700 66700 66700 66700 0
100 20250314 173100 2098118200 66700 66700 66700 66700 0
101 20250314 173000 2098118200 66700 66700 66700 66700 0
102 20250314 172900 2098118200 66700 66700 66700 66700 0
103 20250314 172800 2098118200 66700 66700 66700 66700 0
104 20250314 172700 2098118200 66700 66700 66700 66700 0
105 20250314 172600 2098118200 66700 66700 66700 66700 0
106 20250314 172500 2098118200 66700 66700 66700 66700 0
107 20250314 172400 2098118200 66700 66700 66700 66700 0
108 20250314 172300 2098118200 66700 66700 66700 66700 0
109 20250314 172200 2098118200 66700 66700 66700 66700 0
110 20250314 172100 2098118200 66700 66700 66700 66700 0
111 20250314 172000 2098118200 66700 66700 66700 66700 0
112 20250314 171900 2098118200 66700 66700 66700 66700 0
113 20250314 171800 2098118200 66700 66700 66700 66700 0
114 20250314 171700 2098118200 66700 66700 66700 66700 0
115 20250314 171600 2098118200 66700 66700 66700 66700 0
116 20250314 171500 2098118200 66700 66700 66700 66700 0
117 20250314 171400 2098118200 66700 66700 66700 66700 0
118 20250314 171300 2098118200 66700 66700 66700 66700 0
119 20250314 171200 2098118200 66700 66700 66700 66700 0
120 20250314 171100 2098118200 66700 66700 66700 66700 0
121 20250314 171000 2098118200 66700 66700 66700 66700 0
122 20250314 170900 2098118200 66700 66700 66700 66700 1137
123 20250314 170800 2098118200 66700 66700 66700 66700 0
124 20250314 170700 2098118200 66700 66700 66700 66700 0
125 20250314 170600 2098118200 66700 66700 66700 66700 0
126 20250314 170500 2098118200 66700 66700 66700 66700 0
127 20250314 170400 2098118200 66700 66700 66700 66700 0
128 20250314 170300 2098118200 66700 66700 66700 66700 0
129 20250314 170200 2098118200 66700 66700 66700 66700 0
130 20250314 170100 2098118200 66700 66700 66700 66700 0
131 20250314 170000 2098118200 66700 66700 66700 66700 0
132 20250314 165900 2098118200 66700 66700 66700 66700 0
133 20250314 165800 2098118200 66700 66700 66700 66700 0
134 20250314 165700 2098118200 66700 66700 66700 66700 0
135 20250314 165600 2098118200 66700 66700 66700 66700 0
136 20250314 165500 2098118200 66700 66700 66700 66700 0
137 20250314 165400 2098118200 66700 66700 66700 66700 0
138 20250314 165300 2098118200 66700 66700 66700 66700 0
139 20250314 165200 2098118200 66700 66700 66700 66700 0
140 20250314 165100 2098118200 66700 66700 66700 66700 0
141 20250314 165000 2098118200 66700 66700 66700 66700 0
142 20250314 164900 2098118200 66700 66700 66700 66700 0
143 20250314 164800 2098118200 66700 66700 66700 66700 0
144 20250314 164700 2098118200 66700 66700 66700 66700 0
145 20250314 164600 2098118200 66700 66700 66700 66700 0
146 20250314 164500 2098118200 66700 66700 66700 66700 0
147 20250314 164400 2098118200 66700 66700 66700 66700 0
148 20250314 164300 2098118200 66700 66700 66700 66700 0
149 20250314 164200 2098118200 66700 66700 66700 66700 0
150 20250314 164100 2098118200 66700 66700 66700 66700 0
151 20250314 164000 2098118200 66700 66700 66700 66700 0
152 20250314 163900 2098118200 66700 66700 66700 66700 1137
153 20250314 163800 2098118200 66700 66700 66700 66700 0
154 20250314 163700 2098118200 66700 66700 66700 66700 0
155 20250314 163600 2098118200 66700 66700 66700 66700 0
156 20250314 163500 2098118200 66700 66700 66700 66700 0
157 20250314 163400 2098118200 66700 66700 66700 66700 0
158 20250314 163300 2098118200 66700 66700 66700 66700 0
159 20250314 163200 2098118200 66700 66700 66700 66700 0
160 20250314 163100 2098118200 66700 66700 66700 66700 0
161 20250314 163000 2098118200 66700 66700 66700 66700 0
162 20250314 162900 2098118200 66700 66700 66700 66700 0
163 20250314 162800 2098118200 66700 66700 66700 66700 0
164 20250314 162700 2098118200 66700 66700 66700 66700 0
165 20250314 162600 2098118200 66700 66700 66700 66700 0
166 20250314 162500 2098118200 66700 66700 66700 66700 0
167 20250314 162400 2098118200 66700 66700 66700 66700 0
168 20250314 162300 2098118200 66700 66700 66700 66700 0
169 20250314 162200 2098118200 66700 66700 66700 66700 0
170 20250314 162100 2098118200 66700 66700 66700 66700 0
171 20250314 162000 2098118200 66700 66700 66700 66700 0
172 20250314 161900 2098118200 66700 66700 66700 66700 0
173 20250314 161800 2098118200 66700 66700 66700 66700 0
174 20250314 161700 2098118200 66700 66700 66700 66700 0
175 20250314 161600 2098118200 66700 66700 66700 66700 0
176 20250314 161500 2098118200 66700 66700 66700 66700 0
177 20250314 161400 2098118200 66700 66700 66700 66700 0
178 20250314 161300 2098118200 66700 66700 66700 66700 0
179 20250314 161200 2098118200 66700 66700 66700 66700 0
180 20250314 161100 2098118200 66700 66700 66700 66700 0
181 20250314 161000 2098118200 66700 66700 66700 66700 0
182 20250314 160900 2098118200 66700 66700 66700 66700 1137
183 20250314 160800 2098118200 66700 66700 66700 66700 0
184 20250314 160700 2098118200 66700 66700 66700 66700 0
185 20250314 160600 2098118200 66700 66700 66700 66700 0
186 20250314 160500 2098118200 66700 66700 66700 66700 0
187 20250314 160400 2098118200 66700 66700 66700 66700 0
188 20250314 160300 2098118200 66700 66700 66700 66700 0
189 20250314 160200 2098118200 66700 66700 66700 66700 0
190 20250314 160100 2098118200 66700 66700 66700 66700 0
191 20250314 160000 2098118200 66700 66700 66700 66700 0
192 20250314 155900 2098118200 66700 66700 66700 66700 0
193 20250314 155800 2098118200 66700 66700 66700 66700 0
194 20250314 155700 2098118200 66700 66700 66700 66700 0
195 20250314 155600 2098118200 66700 66700 66700 66700 0
196 20250314 155500 2098118200 66700 66700 66700 66700 0
197 20250314 155400 2098118200 66700 66700 66700 66700 0
198 20250314 155300 2098118200 66700 66700 66700 66700 0
199 20250314 155200 2098118200 66700 66700 66700 66700 0
200 20250314 155100 2098118200 66700 66700 66700 66700 0
201 20250314 155000 2098118200 66700 66700 66700 66700 0
202 20250314 154900 2098118200 66700 66700 66700 66700 0
203 20250314 154800 2098118200 66700 66700 66700 66700 0
204 20250314 154700 2098118200 66700 66700 66700 66700 0
205 20250314 154600 2098118200 66700 66700 66700 66700 0
206 20250314 154500 2098118200 66700 66700 66700 66700 0
207 20250314 154400 2098118200 66700 66700 66700 66700 0
208 20250314 154300 2098118200 66700 66700 66700 66700 0
209 20250314 154200 2098118200 66700 66700 66700 66700 0
210 20250314 154100 2098118200 66700 66700 66700 66700 0
211 20250314 154000 2098118200 66700 66700 66700 66700 0
212 20250314 153900 2098118200 66700 66700 66700 66700 1137
213 20250314 153800 2098118200 66700 66700 66700 66700 0
214 20250314 153700 2098118200 66700 66700 66700 66700 0
215 20250314 153600 2098118200 66700 66700 66700 66700 0
216 20250314 153500 2098118200 66700 66700 66700 66700 0
217 20250314 153400 2098118200 66700 66700 66700 66700 0
218 20250314 153300 2098118200 66700 66700 66700 66700 0
219 20250314 153200 2098118200 66700 66700 66700 66700 0
220 20250314 153100 2098118200 66700 66700 66700 66700 0
221 20250314 153000 2098118200 66700 66700 66700 66700 1137
222 20250314 152900 2022280300 67200 67200 67200 67200 0
223 20250314 152800 2022280300 67200 67200 67200 67200 0
224 20250314 152700 2022280300 67200 67200 67200 67200 0
225 20250314 152600 2022280300 67200 67200 67200 67200 0
226 20250314 152500 2022280300 67200 67200 67200 67200 0
227 20250314 152400 2022280300 67200 67200 67200 67200 0
228 20250314 152300 2022280300 67200 67200 67200 67200 0
229 20250314 152200 2022280300 67200 67200 67200 67200 0
230 20250314 152100 2022280300 67200 67200 67200 67200 0
231 20250314 152000 2022280300 67200 67200 67200 67200 0
232 20250314 151900 2022280300 67200 67200 67200 66900 61
233 20250314 151800 2018190400 67200 66900 67200 66900 38
234 20250314 151700 2015637100 67200 67200 67200 66900 60
235 20250314 151600 2011612900 67200 67200 67200 67200 46
236 20250314 151500 2008521700 67200 67000 67200 66900 38
237 20250314 151400 2005975200 67200 67300 67300 67000 59
238 20250314 151300 2002009700 67200 67000 67300 66900 226
239 20250314 151200 1986876000 67000 67000 67200 66900 52
240 20250314 151100 1983385500 67200 67100 67200 66900 58
241 20250314 151000 1979489300 67100 67200 67200 67000 20
242 20250314 150900 1978147300 67000 67000 67200 66900 57
243 20250314 150800 1974320300 67200 67200 67200 67100 49
244 20250314 150700 1971028600 67200 67100 67200 67000 41
245 20250314 150600 1968276300 67200 67200 67200 67200 52
246 20250314 150500 1964781900 67200 67200 67200 66900 41
247 20250314 150400 1962027300 67000 67200 67200 67000 55
248 20250314 150300 1958334600 67200 67200 67200 67000 37
249 20250314 150200 1955850100 67100 67100 67100 67000 88
250 20250314 150100 1949951500 67300 67100 67300 67100 22
251 20250314 150000 1948471700 67100 67100 67300 67100 61
252 20250314 145900 1944371600 67300 67200 67300 67100 114
253 20250314 145800 1936712100 67000 67200 67200 67000 41
254 20250314 145700 1933957100 67100 66900 67200 66900 108
255 20250314 145600 1926706300 67000 67200 67200 67000 108
256 20250314 145500 1919457000 67100 67000 67200 66900 26
257 20250314 145400 1917711900 67200 67100 67200 67000 117
258 20250314 145300 1909857900 67100 67100 67100 67100 37
259 20250314 145200 1907375200 67000 66900 67100 66900 62
260 20250314 145100 1903219900 66900 66900 67100 66900 71
261 20250314 145000 1898458600 67100 67000 67100 67000 129
262 20250314 144900 1889812400 67000 67100 67100 66800 56
263 20250314 144800 1886060500 67100 67100 67100 67100 83
264 20250314 144700 1880491200 66900 67100 67100 66900 45
265 20250314 144600 1877476900 67000 67100 67100 67000 110
266 20250314 144500 1870103400 66800 67100 67100 66800 46
267 20250314 144400 1867018200 67000 66900 67100 66900 90
268 20250314 144300 1860990100 67100 67000 67100 66900 120
269 20250314 144200 1852948300 67000 67100 67100 67000 57
270 20250314 144100 1849123800 67100 67100 67100 67000 82
271 20250314 144000 1843622600 67100 67100 67100 66900 35
272 20250314 143900 1841274300 67100 67100 67100 67100 114
273 20250314 143800 1833624900 67000 67100 67100 67000 30
274 20250314 143700 1831612800 67100 67100 67100 67000 90
275 20250314 143600 1825579100 66900 67100 67100 66900 20
276 20250314 143500 1824237300 67100 67000 67100 67000 100
277 20250314 143400 1817533900 67000 67000 67100 66900 86
278 20250314 143300 1811770800 67000 67100 67100 67000 75
279 20250314 143200 1806744100 66900 67100 67100 66900 33
280 20250314 143100 1804530200 67100 66900 67100 66900 140
281 20250314 143000 1795154200 66900 66800 67200 66800 41
282 20250314 142900 1792408300 66800 67100 67200 66800 101
283 20250314 142800 1785647400 67000 67100 67100 66900 174
284 20250314 142700 1773995900 67100 67000 67100 67000 27
285 20250314 142600 1772184600 67000 67100 67100 66900 109
286 20250314 142500 1764879200 67100 67000 67200 67000 26
287 20250314 142400 1763134800 67000 67200 67200 67000 99
288 20250314 142300 1756498000 67200 67200 67200 66900 50
289 20250314 142200 1753140600 67200 67200 67200 66900 71
290 20250314 142100 1748376700 66900 67200 67200 66900 22
291 20250314 142000 1746898600 67200 67200 67200 66900 90
292 20250314 141900 1740869300 67200 67000 67200 67000 38
293 20250314 141800 1738319100 66900 67100 67100 66900 121
294 20250314 141700 1730214400 67100 67000 67200 66800 74
295 20250314 141600 1725265200 67000 66900 67200 66900 75
296 20250314 141500 1720240900 66800 66900 67000 66800 141
297 20250314 141400 1710808700 66800 67100 67100 66800 65
298 20250314 141300 1706459500 66900 67100 67100 66900 73
299 20250314 141200 1701572000 67100 67000 67100 66800 391
300 20250314 141100 1675412800 67200 67200 67200 66900 67
301 20250314 141000 1670919500 67200 67100 67200 67100 25
302 20250314 140900 1669240400 67100 67000 67100 66900 124
303 20250314 140800 1660933700 67000 67100 67100 66900 38
304 20250314 140700 1658386500 67100 66900 67100 66900 100
305 20250314 140600 1651691100 67100 67100 67100 67000 37
306 20250314 140500 1649208500 67000 67100 67100 66900 83
307 20250314 140400 1643646200 67100 67000 67100 66900 35
308 20250314 140300 1641298300 67000 66900 67100 66900 74
309 20250314 140200 1636341100 66900 66900 66900 66900 97
310 20250314 140100 1629851800 66900 67100 67100 66800 83
311 20250314 140000 1624298300 67100 67000 67100 66800 184
312 20250314 135900 1611991400 66900 67000 67000 66800 22
313 20250314 135800 1610517700 67000 66900 67000 66900 146
314 20250314 135700 1600740300 66900 67100 67100 66900 38
315 20250314 135600 1598192100 67100 67100 67100 66900 109
316 20250314 135500 1590889100 67100 66800 67100 66800 33
317 20250314 135400 1588675400 67000 67100 67100 66900 98
318 20250314 135300 1582109500 66900 66900 67100 66900 32
319 20250314 135200 1579963600 67000 67100 67100 66900 67
320 20250314 135100 1575473300 67100 67100 67100 67000 17
321 20250314 135000 1574332800 67000 67100 67100 66900 101
322 20250314 134900 1567563600 67100 67000 67100 67000 62
323 20250314 134800 1563406700 66800 67100 67100 66800 14
324 20250314 134700 1562467900 67100 66900 67100 66900 88
325 20250314 134600 1556576100 67000 67000 67000 66900 42
326 20250314 134500 1553763100 67100 67100 67100 67000 68
327 20250314 134400 1549204800 67100 66900 67100 66900 25
328 20250314 134300 1547527700 67100 67100 67100 66900 104
329 20250314 134200 1540560100 67100 67100 67100 66900 142
330 20250314 134100 1531055100 67100 67100 67100 66900 57
331 20250314 134000 1527237400 66900 67100 67100 66900 47
332 20250314 133900 1524087800 67000 67100 67100 67000 93
333 20250314 133800 1517854400 66900 67100 67100 66900 68
334 20250314 133700 1513302000 67000 67100 67100 67000 52
335 20250314 133600 1509816500 67100 67000 67100 66900 110
336 20250314 133500 1502447100 67000 67000 67000 67000 184
337 20250314 133400 1490119100 67000 67000 67000 66900 404
338 20250314 133300 1463052600 67000 67000 67000 66900 91
339 20250314 133200 1456960600 66900 67000 67000 66900 23
340 20250314 133100 1455420500 66900 67000 67000 66900 66
341 20250314 133000 1451002500 67000 66900 67000 66900 81
342 20250314 132900 1445581600 66900 66800 66900 66800 136
343 20250314 132800 1436496500 66800 67000 67000 66800 261
344 20250314 132700 1419040100 66900 67000 67000 66800 33
345 20250314 132600 1416829500 66900 66900 67000 66900 110
346 20250314 132500 1409469000 66900 67000 67000 66900 87
347 20250314 132400 1403646600 67000 66900 67000 66900 183
348 20250314 132300 1391402200 66900 66900 66900 66900 29
349 20250314 132200 1389462100 66900 66900 66900 66900 68
350 20250314 132100 1384912900 67000 66900 67000 66800 94
351 20250314 132000 1378623600 66900 67000 67000 66900 36
352 20250314 131900 1376212600 67000 66900 67000 66800 106
353 20250314 131800 1369124200 67000 67000 67000 66900 29
354 20250314 131700 1367181400 66900 66900 67000 66800 93
355 20250314 131600 1360959300 67000 67000 67000 67000 38
356 20250314 131500 1358413300 67000 67000 67000 66800 16
357 20250314 131400 1357341700 67000 67000 67000 67000 22
358 20250314 131300 1355867700 67000 67000 67000 66800 99
359 20250314 131200 1349249000 67000 67000 67000 67000 15
360 20250314 131100 1348244000 66900 67000 67000 66900 73
361 20250314 131000 1343357900 66800 67000 67000 66800 24
362 20250314 130900 1341751700 66800 67000 67000 66800 132
363 20250314 130800 1332923400 67000 66900 67000 66800 23
364 20250314 130700 1331383400 67000 67000 67000 66800 91
365 20250314 130600 1325299200 67000 67000 67000 66900 38
366 20250314 130500 1322754200 67000 66900 67000 66900 24
367 20250314 130400 1321147700 66700 67000 67000 66700 69
368 20250314 130300 1316536000 67000 67000 67000 67000 14
369 20250314 130200 1315598000 67000 66900 67000 66800 87
370 20250314 130100 1309782500 66900 66900 66900 66900 16
371 20250314 130000 1308712100 66900 67000 67000 66700 100
372 20250314 125900 1302029000 66800 66900 67000 66800 24
373 20250314 125800 1300423400 66700 66700 67000 66700 108
374 20250314 125700 1293207700 66700 66900 67000 66700 42
375 20250314 125600 1290399500 67000 66800 67000 66700 63
376 20250314 125500 1286188900 66800 66700 66900 66700 35
377 20250314 125400 1283848800 66900 66900 66900 66700 94
378 20250314 125300 1277568300 66900 66800 66900 66600 123
379 20250314 125200 1269356000 66900 66800 66900 66800 15
380 20250314 125100 1268352600 66800 67000 67000 66700 174
381 20250314 125000 1256735700 66700 66900 67000 66700 24
382 20250314 124900 1255129700 67000 67000 67000 66900 69
383 20250314 124800 1250511000 66900 66800 66900 66800 17
384 20250314 124700 1249374000 67000 66800 67000 66600 85
385 20250314 124600 1243701100 67000 67000 67000 66800 96
386 20250314 124500 1237284300 66800 66800 67100 66800 55
387 20250314 124400 1233603400 67100 67000 67100 66900 35
388 20250314 124300 1231258300 66900 66900 66900 66800 128
389 20250314 124200 1222696700 66900 67000 67100 66900 19
390 20250314 124100 1221423900 67000 66900 67100 66900 63
391 20250314 124000 1217201800 66900 67000 67100 66900 111
392 20250314 123900 1209765100 67100 67100 67100 67100 13
393 20250314 123800 1208892800 66900 67000 67100 66900 75
394 20250314 123700 1203866700 67000 67000 67000 67000 35
395 20250314 123600 1201521700 67100 66900 67100 66800 102
396 20250314 123500 1194695300 67000 67100 67100 67000 27
397 20250314 123400 1192883800 67100 67000 67100 67000 63
398 20250314 123300 1188660500 66900 67100 67100 66900 18
399 20250314 123200 1187453300 67100 66900 67100 66900 96
400 20250314 123100 1181019600 67100 67100 67100 66900 30
401 20250314 123000 1179007200 67000 67100 67100 67000 72
402 20250314 122900 1174180100 67100 66900 67100 66900 21
403 20250314 122800 1172773800 67100 67100 67100 67000 90
404 20250314 122700 1166742300 67100 66900 67100 66900 22
405 20250314 122600 1165267500 67000 66900 67100 66900 71
406 20250314 122500 1160509800 67000 67100 67100 67000 14
407 20250314 122400 1159570600 66700 66800 67100 66700 86
408 20250314 122300 1153821400 67100 67000 67100 66900 79
409 20250314 122200 1148527300 67000 67000 67000 67000 15
410 20250314 122100 1147522300 66800 66800 67100 66800 97
411 20250314 122000 1141035300 67100 67000 67100 66900 26
412 20250314 121900 1139292900 67100 67000 67100 66900 87
413 20250314 121800 1133462800 67000 67000 67000 66900 31
414 20250314 121700 1131386200 67000 66900 67200 66900 105
415 20250314 121600 1124351600 67200 67000 67200 67000 15
416 20250314 121500 1123343800 67200 67200 67200 67000 71
417 20250314 121400 1118582000 67200 66900 67200 66900 28
418 20250314 121300 1116704900 67000 67200 67200 67000 83
419 20250314 121200 1111140900 67200 67000 67200 66800 64
420 20250314 121100 1106850600 67000 67100 67100 67000 24
421 20250314 121000 1105241200 67100 67100 67100 66900 107
422 20250314 120900 1098076800 66800 67000 67100 66800 23
423 20250314 120800 1096535800 67100 67000 67100 67000 60
424 20250314 120700 1092513300 67100 67100 67100 66900 38
425 20250314 120600 1089964100 66900 67000 67000 66900 93
426 20250314 120500 1083734200 67000 67100 67100 66900 33
427 20250314 120400 1081520700 67000 67100 67100 67000 70
428 20250314 120300 1076829600 67100 67100 67100 67100 13
429 20250314 120200 1075957300 66900 67100 67100 66800 71
430 20250314 120100 1071204700 66900 67000 67100 66900 30
431 20250314 120000 1069193500 67100 66700 67100 66700 28
432 20250314 115900 1067320200 67100 67100 67100 66800 86
433 20250314 115800 1061570600 67000 66800 67000 66800 24
434 20250314 115700 1059963000 66700 66900 67100 66700 66
435 20250314 115600 1055546700 67100 67000 67100 66600 49
436 20250314 115500 1052267700 66600 66600 66900 66600 99
437 20250314 115400 1045647300 66700 67000 67000 66700 65
438 20250314 115300 1041305000 66900 66800 67000 66800 61
439 20250314 115200 1037222400 67000 66800 67000 66800 58
440 20250314 115100 1033345200 67000 66900 67000 66900 85
441 20250314 115000 1027658500 66900 66900 66900 66800 46
442 20250314 114900 1024582500 66900 66800 66900 66700 22
443 20250314 114800 1023112300 66700 67000 67000 66600 98
444 20250314 114700 1016573900 66800 67100 67100 66700 151
445 20250314 114600 1006483200 67100 66800 67100 66800 54
446 20250314 114500 1002872400 66800 67000 67100 66800 24
447 20250314 114400 1001263300 67000 66800 67000 66700 146
448 20250314 114300 991502100 66700 67000 67100 66700 67
449 20250314 114200 987027500 67000 67000 67000 66800 54
450 20250314 114100 983412600 66700 66900 66900 66700 103
451 20250314 114000 976532100 67000 67000 67000 66900 18
452 20250314 113900 975326300 66800 66700 67000 66700 38
453 20250314 113800 972784300 66800 66900 66900 66800 14
454 20250314 113700 971847800 66700 66900 66900 66700 93
455 20250314 113600 965641700 66900 67100 67100 66800 96
456 20250314 113500 959218400 67000 66900 67000 66800 33
457 20250314 113400 957009800 66900 66900 66900 66800 53
458 20250314 113300 953467800 67000 66700 67000 66700 29
459 20250314 113200 951527800 66700 67100 67100 66600 243
460 20250314 113100 935325200 67100 67000 67100 66800 66
461 20250314 113000 930910900 67000 67000 67000 67000 17
462 20250314 112900 929771900 67000 66700 67000 66700 20
463 20250314 112800 928433200 67000 67000 67000 66700 31
464 20250314 112700 926358100 66700 66800 66900 66700 124
465 20250314 112600 918079600 66900 66800 66900 66700 19
466 20250314 112500 916809100 66900 66900 66900 66800 82
467 20250314 112400 911329100 66700 66800 66900 66700 30
468 20250314 112300 909324500 66900 66600 66900 66600 42
469 20250314 112200 906522000 66700 66700 66700 66700 24
470 20250314 112100 904921200 66700 66700 66700 66600 100
471 20250314 112000 898251400 66600 66700 66700 66600 29
472 20250314 111900 896318800 66700 66600 66700 66600 68
473 20250314 111800 891784600 66700 66700 66700 66700 14
474 20250314 111700 890850800 66700 66600 66700 66600 118
475 20250314 111600 882980800 66600 66600 66700 66600 42
476 20250314 111500 880182300 66500 66600 66600 66500 75
477 20250314 111400 875187400 66700 66600 66700 66600 41
478 20250314 111300 872454400 66600 66600 66700 66500 38
479 20250314 111200 869922900 66600 66900 66900 66600 108
480 20250314 111100 862719800 66900 66800 66900 66600 35
481 20250314 111000 860382000 66600 66700 66900 66600 121
482 20250314 110900 852302700 66900 66900 66900 66700 194
483 20250314 110800 839346600 66900 67000 67000 66900 78
484 20250314 110700 834125900 66800 67200 67200 66800 25
485 20250314 110600 832449900 67000 66900 67200 66800 116
486 20250314 110500 824686000 66900 66900 66900 66800 79
487 20250314 110400 819405600 67000 67300 67300 67000 66
488 20250314 110300 814980000 67300 67000 67300 66900 99
489 20250314 110200 808343700 66900 67300 67400 66900 117
490 20250314 110100 800505900 67300 67100 67300 67000 72
491 20250314 110000 795672500 67100 67000 67200 67000 27
492 20250314 105900 793858800 67000 67000 67000 66800 228
493 20250314 105800 778602800 67300 67300 67300 67300 30
494 20250314 105700 776583800 67300 67300 67300 67000 70
495 20250314 105600 771882400 67300 67200 67300 67200 38
496 20250314 105500 769326400 67200 67200 67200 66900 189
497 20250314 105400 756669200 67200 67100 67200 67100 49
498 20250314 105300 753377400 66900 67200 67200 66900 101
499 20250314 105200 746609600 66900 67000 67200 66900 50
500 20250314 105100 743255900 67000 66900 67000 66900 84
501 20250314 105000 737628800 66800 67000 67000 66800 48
502 20250314 104900 734417600 67100 67000 67100 66900 73
503 20250314 104800 729531200 67000 66800 67000 66800 61
504 20250314 104700 725452600 67000 67000 67000 67000 12
505 20250314 104600 724648600 67000 66800 67000 66800 100
506 20250314 104500 717963800 67000 67000 67000 66800 45
507 20250314 104400 714950700 67000 66800 67000 66700 746
508 20250314 104300 665103300 66800 66700 66800 66700 66
509 20250314 104200 660698300 66800 66700 66800 66700 298
510 20250314 104100 640821200 66700 66600 66700 66500 69
511 20250314 104000 636227300 66500 66400 66600 66400 247
512 20250314 103900 619793600 66400 66400 66400 66400 1
513 20250314 103800 619727200 66400 66400 66400 66300 44
514 20250314 103700 616807100 66400 66400 66400 66400 14
515 20250314 103600 615877500 66400 66300 66400 66300 71
516 20250314 103500 611164400 66300 66300 66300 66300 13
517 20250314 103400 610302500 66200 66200 66200 66200 12
518 20250314 103300 609508100 66200 66300 66400 66200 172
519 20250314 103200 598101300 66400 66400 66400 66400 3
520 20250314 103100 597902100 66400 66400 66400 66300 45
521 20250314 103000 594918200 66500 66300 66600 66200 285
522 20250314 102900 576012600 66200 66200 66400 66200 48
523 20250314 102800 572834800 66200 66300 66400 66200 129
524 20250314 102700 564281500 66400 66300 66400 66200 174
525 20250314 102600 552758100 66300 66500 66500 66300 33
526 20250314 102500 550567500 66300 66500 66500 66300 41
527 20250314 102400 547849000 66400 66300 66400 66100 486
528 20250314 102300 515686600 66400 66500 66500 66400 69
529 20250314 102200 511101000 66500 66250 66500 66250 26
530 20250314 102100 509377900 66250 66250 66250 66200 5
531 20250314 102000 509046750 66250 66300 66300 66200 11
532 20250314 101900 508318000 66300 66400 66400 66300 92
533 20250314 101800 502212600 66500 66400 66500 66400 2
534 20250314 101700 502079700 66400 66300 66400 66200 350
535 20250314 101600 478902400 66300 66300 66400 66300 25
536 20250314 101500 477244800 66300 66600 66800 66300 740
537 20250314 101400 428147700 66400 66600 66600 66400 284
538 20250314 101300 409287200 66400 66600 66600 66400 172
539 20250314 101200 397851000 66600 66700 66800 66600 41
540 20250314 101100 395116600 66600 66600 66600 66600 2
541 20250314 101000 394983400 66600 66800 66800 66600 13
542 20250314 100900 394116800 66500 66600 66800 66500 165
543 20250314 100800 383143900 66800 66700 66800 66500 270
544 20250314 100700 365177700 66600 66600 66600 66600 2
545 20250314 100600 365044500 66600 66600 66600 66600 1
546 20250314 100500 364977900 66600 66600 66600 66600 17
547 20250314 100400 363845700 66600 66500 66600 66500 35
548 20250314 100300 361517100 66500 66600 66800 66500 219
549 20250314 100200 346941600 66800 66600 66800 66600 4
550 20250314 100100 346674800 66800 66700 66800 66700 20
551 20250314 100000 345340700 66700 66800 66800 66700 195
552 20250314 095900 332333700 66800 66800 66800 66800 72
553 20250314 095800 327524100 66800 67000 67000 66800 61
554 20250314 095700 323449100 66900 66900 66900 66900 36
555 20250314 095600 321040700 66800 67000 67200 66700 174
556 20250314 095500 309416200 67000 67200 67200 67000 13
557 20250314 095400 308543200 67000 67000 67200 67000 17
558 20250314 095300 307402000 67000 66900 67000 66800 75
559 20250314 095200 302389400 66900 66900 66900 66900 2
560 20250314 095100 302255600 67100 67000 67100 67000 25
561 20250314 095000 300579100 67000 66900 67000 66900 7
562 20250314 094900 300110400 67000 67000 67100 67000 31
563 20250314 094800 298033300 66800 66700 66800 66700 3
564 20250314 094700 297833100 66700 66800 66800 66700 7
565 20250314 094600 297365600 66800 66900 67000 66600 759
566 20250314 094500 246704900 66900 66900 67000 66900 36
567 20250314 094400 244296400 66900 66900 66900 66900 3
568 20250314 094300 244095700 66800 66900 66900 66800 6
569 20250314 094200 243694500 67000 66900 67000 66900 23
570 20250314 094100 242154600 66900 66900 66900 66900 16
571 20250314 094000 241084200 66900 66900 66900 66900 17
572 20250314 093900 239946900 66900 67100 67100 66900 25
573 20250314 093800 238273400 66900 66900 67000 66900 91
574 20250314 093700 232185400 66900 66900 66900 66800 221
575 20250314 093600 217420600 66900 67000 67100 66900 9
576 20250314 093500 216817600 67000 67000 67000 67000 11
577 20250314 093400 216080600 67000 67100 67100 67000 7
578 20250314 093300 215611400 67100 67000 67100 67000 4
579 20250314 093200 215343300 67100 67100 67100 67100 0
580 20250314 093100 215343300 67100 66900 67100 66900 24
581 20250314 093000 213737500 67100 66900 67100 66900 5
582 20250314 092900 213402200 67100 67100 67100 67100 1
583 20250314 092800 213335100 66900 67000 67100 66900 14
584 20250314 092700 212397300 66900 66900 67000 66900 15
585 20250314 092600 211393600 66900 66900 66900 66900 24
586 20250314 092500 209788000 66900 66900 67000 66900 21
587 20250314 092400 208382900 66900 66800 67000 66800 35
588 20250314 092300 206042100 67100 66900 67100 66800 326
589 20250314 092200 184233000 66900 66900 66900 66900 0
590 20250314 092100 184233000 66900 67100 67100 66900 44
591 20250314 092000 181284900 67000 67000 67000 67000 2
592 20250314 091900 181150900 67000 67000 67200 67000 77
593 20250314 091800 175981900 67000 67200 67200 66800 490
594 20250314 091700 143161700 67200 67100 67200 67100 184
595 20250314 091600 130815200 67100 67100 67100 67100 2
596 20250314 091500 130681000 67100 67100 67100 67100 6
597 20250314 091400 130278400 67100 67200 67200 67100 20
598 20250314 091300 128935000 67100 67100 67100 67100 26
599 20250314 091200 127190400 67100 66900 67100 66900 19
600 20250314 091100 125917300 67100 67300 67500 67000 272
601 20250314 091000 107668400 67100 67200 67300 67100 23
602 20250314 090900 106122800 67100 67200 67200 67000 26
603 20250314 090800 104376700 67200 67300 67300 66900 28
604 20250314 090700 102495000 67200 67200 67200 66900 329
605 20250314 090600 80429900 67200 67300 67300 67200 39
606 20250314 090500 77806300 67200 67200 67700 67200 112
607 20250314 090400 70269800 67200 67300 67300 67200 67
608 20250314 090300 65767300 67300 67300 67300 67200 46
609 20250314 090200 62672200 67100 67100 67100 67100 4
610 20250314 090100 62403800 67100 67100 67400 67100 7
611 20250314 090000 61933300 67100 67100 67100 67100 923

1
023530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,67602,28288755,4542854400,1901004336000,0.24
20250311,68685,28288755,4636237500,1909490962500,0.24
20250310,66438,28288755,4511140200,1920806464500,0.23
20250307,62747,28288755,4241697200,1912319838000,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 67602 28288755 4542854400 1901004336000 0.24
3 20250311 68685 28288755 4636237500 1909490962500 0.24
4 20250310 66438 28288755 4511140200 1920806464500 0.23
5 20250307 62747 28288755 4241697200 1912319838000 0.22