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

613
025540/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,5518529350,70500,70500,70500,70500,868
20250314,191000,5518529350,70500,70500,70500,70500,0
20250314,190900,5518529350,70500,70500,70500,70500,0
20250314,190800,5518529350,70500,70500,70500,70500,0
20250314,190700,5518529350,70500,70500,70500,70500,0
20250314,190600,5518529350,70500,70500,70500,70500,0
20250314,190500,5518529350,70500,70500,70500,70500,0
20250314,190400,5518529350,70500,70500,70500,70500,0
20250314,190300,5518529350,70500,70500,70500,70500,0
20250314,190200,5518529350,70500,70500,70500,70500,0
20250314,190100,5518529350,70500,70500,70500,70500,0
20250314,190000,5518529350,70500,70500,70500,70500,0
20250314,185900,5518529350,70500,70500,70500,70500,0
20250314,185800,5518529350,70500,70500,70500,70500,0
20250314,185700,5518529350,70500,70500,70500,70500,0
20250314,185600,5518529350,70500,70500,70500,70500,0
20250314,185500,5518529350,70500,70500,70500,70500,0
20250314,185400,5518529350,70500,70500,70500,70500,0
20250314,185300,5518529350,70500,70500,70500,70500,0
20250314,185200,5518529350,70500,70500,70500,70500,0
20250314,185100,5518529350,70500,70500,70500,70500,0
20250314,185000,5518529350,70500,70500,70500,70500,0
20250314,184900,5518529350,70500,70500,70500,70500,0
20250314,184800,5518529350,70500,70500,70500,70500,0
20250314,184700,5518529350,70500,70500,70500,70500,0
20250314,184600,5518529350,70500,70500,70500,70500,0
20250314,184500,5518529350,70500,70500,70500,70500,0
20250314,184400,5518529350,70500,70500,70500,70500,0
20250314,184300,5518529350,70500,70500,70500,70500,0
20250314,184200,5518529350,70500,70500,70500,70500,0
20250314,184100,5518529350,70500,70500,70500,70500,868
20250314,184000,5518529350,70500,70500,70500,70500,0
20250314,183900,5518529350,70500,70500,70500,70500,0
20250314,183800,5518529350,70500,70500,70500,70500,0
20250314,183700,5518529350,70500,70500,70500,70500,0
20250314,183600,5518529350,70500,70500,70500,70500,0
20250314,183500,5518529350,70500,70500,70500,70500,0
20250314,183400,5518529350,70500,70500,70500,70500,0
20250314,183300,5518529350,70500,70500,70500,70500,0
20250314,183200,5518529350,70500,70500,70500,70500,0
20250314,183100,5518529350,70500,70500,70500,70500,0
20250314,183000,5518529350,70500,70500,70500,70500,0
20250314,182900,5518529350,70500,70500,70500,70500,0
20250314,182800,5518529350,70500,70500,70500,70500,0
20250314,182700,5518529350,70500,70500,70500,70500,0
20250314,182600,5518529350,70500,70500,70500,70500,0
20250314,182500,5518529350,70500,70500,70500,70500,0
20250314,182400,5518529350,70500,70500,70500,70500,0
20250314,182300,5518529350,70500,70500,70500,70500,0
20250314,182200,5518529350,70500,70500,70500,70500,0
20250314,182100,5518529350,70500,70500,70500,70500,0
20250314,182000,5518529350,70500,70500,70500,70500,0
20250314,181900,5518529350,70500,70500,70500,70500,0
20250314,181800,5518529350,70500,70500,70500,70500,0
20250314,181700,5518529350,70500,70500,70500,70500,0
20250314,181600,5518529350,70500,70500,70500,70500,0
20250314,181500,5518529350,70500,70500,70500,70500,0
20250314,181400,5518529350,70500,70500,70500,70500,0
20250314,181300,5518529350,70500,70500,70500,70500,0
20250314,181200,5518529350,70500,70500,70500,70500,0
20250314,181100,5518529350,70500,70500,70500,70500,868
20250314,181000,5518529350,70500,70500,70500,70500,0
20250314,180900,5518529350,70500,70500,70500,70500,0
20250314,180800,5518529350,70500,70500,70500,70500,0
20250314,180700,5518529350,70500,70500,70500,70500,0
20250314,180600,5518529350,70500,70500,70500,70500,0
20250314,180500,5518529350,70500,70500,70500,70500,0
20250314,180400,5518529350,70500,70500,70500,70500,0
20250314,180300,5518529350,70500,70500,70500,70500,0
20250314,180200,5518529350,70500,70500,70500,70500,0
20250314,180100,5518529350,70500,70500,70500,70500,0
20250314,180000,5518529350,70500,70500,70500,70500,0
20250314,175900,5518529350,70500,70500,70500,70500,0
20250314,175800,5518529350,70500,70500,70500,70500,0
20250314,175700,5518529350,70500,70500,70500,70500,0
20250314,175600,5518529350,70500,70500,70500,70500,0
20250314,175500,5518529350,70500,70500,70500,70500,0
20250314,175400,5518529350,70500,70500,70500,70500,0
20250314,175300,5518529350,70500,70500,70500,70500,0
20250314,175200,5518529350,70500,70500,70500,70500,0
20250314,175100,5518529350,70500,70500,70500,70500,0
20250314,175000,5518529350,70500,70500,70500,70500,0
20250314,174900,5518529350,70500,70500,70500,70500,0
20250314,174800,5518529350,70500,70500,70500,70500,0
20250314,174700,5518529350,70500,70500,70500,70500,0
20250314,174600,5518529350,70500,70500,70500,70500,0
20250314,174500,5518529350,70500,70500,70500,70500,0
20250314,174400,5518529350,70500,70500,70500,70500,0
20250314,174300,5518529350,70500,70500,70500,70500,0
20250314,174200,5518529350,70500,70500,70500,70500,0
20250314,174100,5518529350,70500,70500,70500,70500,868
20250314,174000,5518529350,70500,70500,70500,70500,0
20250314,173900,5518529350,70500,70500,70500,70500,0
20250314,173800,5518529350,70500,70500,70500,70500,0
20250314,173700,5518529350,70500,70500,70500,70500,0
20250314,173600,5518529350,70500,70500,70500,70500,0
20250314,173500,5518529350,70500,70500,70500,70500,0
20250314,173400,5518529350,70500,70500,70500,70500,0
20250314,173300,5518529350,70500,70500,70500,70500,0
20250314,173200,5518529350,70500,70500,70500,70500,0
20250314,173100,5518529350,70500,70500,70500,70500,0
20250314,173000,5518529350,70500,70500,70500,70500,0
20250314,172900,5518529350,70500,70500,70500,70500,0
20250314,172800,5518529350,70500,70500,70500,70500,0
20250314,172700,5518529350,70500,70500,70500,70500,0
20250314,172600,5518529350,70500,70500,70500,70500,0
20250314,172500,5518529350,70500,70500,70500,70500,0
20250314,172400,5518529350,70500,70500,70500,70500,0
20250314,172300,5518529350,70500,70500,70500,70500,0
20250314,172200,5518529350,70500,70500,70500,70500,0
20250314,172100,5518529350,70500,70500,70500,70500,0
20250314,172000,5518529350,70500,70500,70500,70500,0
20250314,171900,5518529350,70500,70500,70500,70500,0
20250314,171800,5518529350,70500,70500,70500,70500,0
20250314,171700,5518529350,70500,70500,70500,70500,0
20250314,171600,5518529350,70500,70500,70500,70500,0
20250314,171500,5518529350,70500,70500,70500,70500,0
20250314,171400,5518529350,70500,70500,70500,70500,0
20250314,171300,5518529350,70500,70500,70500,70500,0
20250314,171200,5518529350,70500,70500,70500,70500,0
20250314,171100,5518529350,70500,70500,70500,70500,868
20250314,171000,5518529350,70500,70500,70500,70500,0
20250314,170900,5518529350,70500,70500,70500,70500,0
20250314,170800,5518529350,70500,70500,70500,70500,0
20250314,170700,5518529350,70500,70500,70500,70500,0
20250314,170600,5518529350,70500,70500,70500,70500,0
20250314,170500,5518529350,70500,70500,70500,70500,0
20250314,170400,5518529350,70500,70500,70500,70500,0
20250314,170300,5518529350,70500,70500,70500,70500,0
20250314,170200,5518529350,70500,70500,70500,70500,0
20250314,170100,5518529350,70500,70500,70500,70500,0
20250314,170000,5518529350,70500,70500,70500,70500,0
20250314,165900,5518529350,70500,70500,70500,70500,0
20250314,165800,5518529350,70500,70500,70500,70500,0
20250314,165700,5518529350,70500,70500,70500,70500,0
20250314,165600,5518529350,70500,70500,70500,70500,0
20250314,165500,5518529350,70500,70500,70500,70500,0
20250314,165400,5518529350,70500,70500,70500,70500,0
20250314,165300,5518529350,70500,70500,70500,70500,0
20250314,165200,5518529350,70500,70500,70500,70500,0
20250314,165100,5518529350,70500,70500,70500,70500,0
20250314,165000,5518529350,70500,70500,70500,70500,0
20250314,164900,5518529350,70500,70500,70500,70500,0
20250314,164800,5518529350,70500,70500,70500,70500,0
20250314,164700,5518529350,70500,70500,70500,70500,0
20250314,164600,5518529350,70500,70500,70500,70500,0
20250314,164500,5518529350,70500,70500,70500,70500,0
20250314,164400,5518529350,70500,70500,70500,70500,0
20250314,164300,5518529350,70500,70500,70500,70500,0
20250314,164200,5518529350,70500,70500,70500,70500,0
20250314,164100,5518529350,70500,70500,70500,70500,868
20250314,164000,5518529350,70500,70500,70500,70500,0
20250314,163900,5518529350,70500,70500,70500,70500,0
20250314,163800,5518529350,70500,70500,70500,70500,0
20250314,163700,5518529350,70500,70500,70500,70500,0
20250314,163600,5518529350,70500,70500,70500,70500,0
20250314,163500,5518529350,70500,70500,70500,70500,0
20250314,163400,5518529350,70500,70500,70500,70500,0
20250314,163300,5518529350,70500,70500,70500,70500,0
20250314,163200,5518529350,70500,70500,70500,70500,0
20250314,163100,5518529350,70500,70500,70500,70500,0
20250314,163000,5518529350,70500,70500,70500,70500,0
20250314,162900,5518529350,70500,70500,70500,70500,0
20250314,162800,5518529350,70500,70500,70500,70500,0
20250314,162700,5518529350,70500,70500,70500,70500,0
20250314,162600,5518529350,70500,70500,70500,70500,0
20250314,162500,5518529350,70500,70500,70500,70500,0
20250314,162400,5518529350,70500,70500,70500,70500,0
20250314,162300,5518529350,70500,70500,70500,70500,0
20250314,162200,5518529350,70500,70500,70500,70500,0
20250314,162100,5518529350,70500,70500,70500,70500,0
20250314,162000,5518529350,70500,70500,70500,70500,0
20250314,161900,5518529350,70500,70500,70500,70500,0
20250314,161800,5518529350,70500,70500,70500,70500,0
20250314,161700,5518529350,70500,70500,70500,70500,0
20250314,161600,5518529350,70500,70500,70500,70500,0
20250314,161500,5518529350,70500,70500,70500,70500,0
20250314,161400,5518529350,70500,70500,70500,70500,0
20250314,161300,5518529350,70500,70500,70500,70500,0
20250314,161200,5518529350,70500,70500,70500,70500,0
20250314,161100,5518529350,70500,70500,70500,70500,868
20250314,161000,5518529350,70500,70500,70500,70500,0
20250314,160900,5518529350,70500,70500,70500,70500,0
20250314,160800,5518529350,70500,70500,70500,70500,0
20250314,160700,5518529350,70500,70500,70500,70500,0
20250314,160600,5518529350,70500,70500,70500,70500,0
20250314,160500,5518529350,70500,70500,70500,70500,0
20250314,160400,5518529350,70500,70500,70500,70500,0
20250314,160300,5518529350,70500,70500,70500,70500,0
20250314,160200,5518529350,70500,70500,70500,70500,0
20250314,160100,5518529350,70500,70500,70500,70500,0
20250314,160000,5518529350,70500,70500,70500,70500,0
20250314,155900,5518529350,70500,70500,70500,70500,0
20250314,155800,5518529350,70500,70500,70500,70500,0
20250314,155700,5518529350,70500,70500,70500,70500,0
20250314,155600,5518529350,70500,70500,70500,70500,0
20250314,155500,5518529350,70500,70500,70500,70500,0
20250314,155400,5518529350,70500,70500,70500,70500,0
20250314,155300,5518529350,70500,70500,70500,70500,0
20250314,155200,5518529350,70500,70500,70500,70500,0
20250314,155100,5518529350,70500,70500,70500,70500,0
20250314,155000,5518529350,70500,70500,70500,70500,0
20250314,154900,5518529350,70500,70500,70500,70500,0
20250314,154800,5518529350,70500,70500,70500,70500,0
20250314,154700,5518529350,70500,70500,70500,70500,0
20250314,154600,5518529350,70500,70500,70500,70500,0
20250314,154500,5518529350,70500,70500,70500,70500,0
20250314,154400,5518529350,70500,70500,70500,70500,0
20250314,154300,5518529350,70500,70500,70500,70500,0
20250314,154200,5518529350,70500,70500,70500,70500,0
20250314,154100,5518529350,70500,70500,70500,70500,868
20250314,154000,5518529350,70500,70500,70500,70500,0
20250314,153900,5518529350,70500,70500,70500,70500,0
20250314,153800,5518529350,70500,70500,70500,70500,0
20250314,153700,5518529350,70500,70500,70500,70500,0
20250314,153600,5518529350,70500,70500,70500,70500,0
20250314,153500,5518529350,70500,70500,70500,70500,0
20250314,153400,5518529350,70500,70500,70500,70500,0
20250314,153300,5518529350,70500,70500,70500,70500,0
20250314,153200,5518529350,70500,70500,70500,70500,0
20250314,153100,5518529350,70500,70500,70500,70500,0
20250314,153000,5518529350,70500,70500,70500,70500,868
20250314,152900,5457335350,70500,70500,70500,70500,0
20250314,152800,5457335350,70500,70500,70500,70500,0
20250314,152700,5457335350,70500,70500,70500,70500,0
20250314,152600,5457335350,70500,70500,70500,70500,0
20250314,152500,5457335350,70500,70500,70500,70500,0
20250314,152400,5457335350,70500,70500,70500,70500,0
20250314,152300,5457335350,70500,70500,70500,70500,0
20250314,152200,5457335350,70500,70500,70500,70500,0
20250314,152100,5457335350,70500,70500,70500,70500,0
20250314,152000,5457335350,70500,70500,70500,70500,0
20250314,151900,5457335350,70500,70500,70500,70500,72
20250314,151800,5452259350,70400,70500,70500,70400,46
20250314,151700,5449016450,70500,70500,70500,70400,135
20250314,151600,5439499250,70500,70500,70600,70500,677
20250314,151500,5391764750,70600,70500,70600,70500,98
20250314,151400,5384853750,70500,70600,70600,70500,79
20250314,151300,5379282650,70600,70600,70600,70600,540
20250314,151200,5341158650,70500,70500,70600,70500,105
20250314,151100,5333745950,70600,70500,70600,70500,143
20250314,151000,5323662350,70500,70600,70600,70400,436
20250314,150900,5292923050,70600,70500,70600,70500,211
20250314,150800,5278044650,70500,70400,70500,70400,54
20250314,150700,5274238050,70400,70400,70500,70400,40
20250314,150600,5271419050,70400,70500,70500,70400,100
20250314,150500,5264375850,70400,70500,70500,70400,45
20250314,150400,5261205000,70500,70400,70600,70400,752
20250314,150300,5208158600,70400,70300,70400,70200,373
20250314,150200,5181932900,70400,70400,70400,70300,230
20250314,150100,5165760100,70400,70400,70400,70300,47
20250314,150000,5162451400,70400,70300,70400,70300,96
20250314,145900,5155693500,70400,70200,70500,70200,338
20250314,145800,5131903750,70300,70300,70400,70200,132
20250314,145700,5122619850,70400,70200,70400,70200,155
20250314,145600,5111731050,70200,70300,70400,70200,84
20250314,145500,5105826700,70300,70400,70450,70300,140
20250314,145400,5095972250,70350,70300,70400,70200,178
20250314,145300,5083458000,70300,70350,70400,70300,61
20250314,145200,5079164350,70400,70300,70400,70300,55
20250314,145100,5075293450,70300,70200,70400,70200,78
20250314,145000,5069811650,70300,70300,70400,70200,129
20250314,144900,5060740200,70300,70200,70300,70200,55
20250314,144800,5056874300,70300,70450,70500,70200,249
20250314,144700,5039364000,70400,70400,70500,70300,118
20250314,144600,5031056700,70300,70350,70400,70300,45
20250314,144500,5027889950,70350,70400,70400,70300,136
20250314,144400,5018318200,70300,70200,70300,70200,65
20250314,144300,5013749900,70300,70300,70400,70300,353
20250314,144200,4988916450,70400,70400,70500,70300,67
20250314,144100,4984200850,70500,70300,70500,70300,74
20250314,144000,4978991000,70300,70500,70500,70300,268
20250314,143900,4960110900,70400,70250,70400,70200,452
20250314,143800,4928318200,70200,70200,70300,70200,62
20250314,143700,4923960700,70200,70300,70300,70200,76
20250314,143600,4918619300,70300,70200,70300,70200,71
20250314,143500,4913631200,70300,70250,70300,70200,73
20250314,143400,4908500950,70300,70300,70300,70200,128
20250314,143300,4899503350,70200,70400,70400,70200,556
20250314,143200,4860417550,70300,70400,70400,70300,194
20250314,143100,4846760850,70400,70300,70400,70300,68
20250314,143000,4841974850,70300,70400,70400,70300,94
20250314,142900,4835360000,70350,70400,70400,70300,86
20250314,142800,4829307400,70400,70350,70400,70300,49
20250314,142700,4825858550,70350,70400,70400,70300,90
20250314,142600,4819525550,70300,70300,70400,70300,72
20250314,142500,4814457850,70400,70300,70400,70300,185
20250314,142400,4801446950,70300,70300,70400,70300,94
20250314,142300,4794833050,70300,70400,70400,70300,185
20250314,142200,4781817250,70400,70500,70500,70400,89
20250314,142100,4775545950,70400,70600,70600,70400,194
20250314,142000,4761862700,70600,70500,70600,70500,68
20250314,141900,4757063600,70600,70500,70600,70500,51
20250314,141800,4753464700,70500,70600,70600,70500,198
20250314,141700,4739498500,70550,70550,70600,70550,336
20250314,141600,4715777500,70550,70500,70700,70500,151
20250314,141500,4705115950,70500,70500,70600,70500,83
20250314,141400,4699259150,70500,70500,70600,70500,97
20250314,141300,4692414950,70500,70400,70500,70400,84
20250314,141200,4686494650,70400,70450,70500,70400,70
20250314,141100,4681561900,70500,70500,70600,70400,202
20250314,141000,4667310900,70500,70400,70600,70300,57
20250314,140900,4663292200,70400,70400,70500,70400,79
20250314,140800,4657725000,70400,70450,70500,70300,283
20250314,140700,4637775150,70500,70500,70500,70300,66
20250314,140600,4633123550,70500,70600,70600,70500,174
20250314,140500,4620845750,70500,70500,70600,70500,59
20250314,140400,4616681800,70600,70700,70700,70500,88
20250314,140300,4610467500,70600,70550,70700,70500,143
20250314,140200,4600370950,70550,70500,70600,70500,107
20250314,140100,4592818800,70600,70500,70600,70500,78
20250314,140000,4587313200,70500,70500,70600,70300,95
20250314,135900,4580620900,70500,70600,70600,70300,276
20250314,135800,4561175650,70600,70500,70600,70400,381
20250314,135700,4534289850,70400,70200,70400,70100,439
20250314,135600,4503442850,70100,70100,70200,70000,498
20250314,135500,4468511800,70000,70000,70000,70000,19
20250314,135400,4467181800,70000,70150,70150,70000,175
20250314,135300,4454918900,70150,70100,70150,70100,14
20250314,135200,4453937350,70100,70350,70400,70100,827
20250314,135100,4395928050,70350,70300,70350,70300,20
20250314,135000,4394521900,70300,70300,70300,70300,104
20250314,134900,4387210700,70300,70300,70350,70300,22
20250314,134800,4385663600,70300,70350,70350,70300,58
20250314,134700,4381585850,70350,70300,70400,70300,15
20250314,134600,4380530350,70300,70300,70400,70300,26
20250314,134500,4378702350,70300,70300,70300,70300,31
20250314,134400,4376523050,70300,70300,70350,70300,113
20250314,134300,4368578600,70300,70300,70350,70300,21
20250314,134200,4367102200,70300,70300,70400,70300,37
20250314,134100,4364498850,70300,70300,70300,70300,10
20250314,134000,4363795850,70400,70400,70450,70300,203
20250314,133900,4349505200,70300,70400,70400,70300,122
20250314,133800,4340917400,70300,70300,70500,70200,808
20250314,133700,4283996600,70200,70200,70200,70100,233
20250314,133600,4267642200,70200,70350,70350,70200,502
20250314,133500,4232357850,70350,70300,70350,70300,35
20250314,133400,4229896950,70300,70400,70500,70300,389
20250314,133300,4202510250,70400,70600,70600,70400,27
20250314,133200,4200608600,70600,70550,70600,70500,260
20250314,133100,4182270800,70600,70500,70600,70500,104
20250314,133000,4174932950,70500,70500,70500,70500,9
20250314,132900,4174298450,70450,70500,70500,70450,2
20250314,132800,4174157500,70500,70500,70500,70500,51
20250314,132700,4170562000,70500,70550,70550,70500,151
20250314,132600,4159916150,70500,70500,70600,70500,26
20250314,132500,4158082850,70500,70500,70500,70500,61
20250314,132400,4153782350,70450,70500,70500,70450,11
20250314,132300,4153006900,70500,70500,70500,70500,14
20250314,132200,4152019900,70400,70400,70450,70400,73
20250314,132100,4146880150,70400,70550,70550,70400,138
20250314,132000,4137162450,70600,70500,70600,70500,70
20250314,131900,4132226650,70500,70450,70500,70450,122
20250314,131800,4123625700,70500,70500,70500,70450,114
20250314,131700,4115589350,70450,70500,70500,70450,70
20250314,131600,4110654850,70500,70500,70500,70500,3
20250314,131500,4110443350,70500,70500,70500,70500,9
20250314,131400,4109808850,70500,70500,70500,70500,171
20250314,131300,4097753350,70450,70500,70500,70450,17
20250314,131200,4096554900,70500,70400,70500,70400,23
20250314,131100,4094935500,70300,70400,70400,70300,67
20250314,131000,4090223600,70400,70400,70400,70400,12
20250314,130900,4089378800,70300,70350,70350,70300,294
20250314,130800,4068709800,70350,70400,70400,70350,12
20250314,130700,4067865200,70400,70400,70400,70400,12
20250314,130600,4067020400,70400,70400,70400,70400,12
20250314,130500,4066175600,70400,70400,70400,70400,126
20250314,130400,4057305200,70300,70400,70400,70300,135
20250314,130300,4047801300,70400,70300,70400,70300,17
20250314,130200,4046604600,70300,70400,70400,70300,120
20250314,130100,4038167000,70400,70400,70400,70300,24
20250314,130000,4036478300,70300,70300,70400,70200,16
20250314,125900,4035353500,70200,70500,70500,70200,67
20250314,125800,4030637900,70500,70500,70500,70400,653
20250314,125700,3984663700,70500,70450,70500,70400,54
20250314,125600,3980857250,70500,70500,70500,70500,82
20250314,125500,3975076250,70500,70500,70500,70500,215
20250314,125400,3959918750,70500,70400,70500,70300,1412
20250314,125300,3860433150,70300,70300,70300,70200,286
20250314,125200,3840328050,70300,70200,70300,70200,120
20250314,125100,3831899750,70300,70300,70300,70200,340
20250314,125000,3808029950,70300,70200,70300,70200,35
20250314,124900,3805571250,70200,70300,70400,70200,1263
20250314,124800,3716891050,70300,70100,70500,70100,1733
20250314,124700,3595059050,70100,70200,70200,70100,48
20250314,124600,3591692250,70300,70300,70300,70300,52
20250314,124500,3588036650,70300,70300,70300,70300,11
20250314,124400,3587263350,70100,70200,70300,70100,233
20250314,124300,3570907150,70200,70200,70200,70200,37
20250314,124200,3568309750,70200,70200,70200,70200,61
20250314,124100,3564027550,70300,70300,70300,70300,32
20250314,124000,3561777950,70300,70300,70300,70200,13
20250314,123900,3560864150,70300,70300,70300,70200,35
20250314,123800,3558404050,70300,70300,70400,70300,142
20250314,123700,3548420350,70300,70400,70400,70300,39
20250314,123600,3545676750,70400,70300,70400,70300,25
20250314,123500,3543917450,70300,70300,70400,70300,20
20250314,123400,3542510550,70300,70300,70400,70300,31
20250314,123300,3540329250,70400,70300,70400,70300,24
20250314,123200,3538639950,70300,70200,70300,70200,35
20250314,123100,3536179550,70200,70200,70300,70100,160
20250314,123000,3524947650,70300,70300,70300,70000,323
20250314,122900,3502270250,70300,70400,70400,70300,9
20250314,122800,3501637350,70400,70400,70400,70400,324
20250314,122700,3478827750,70400,70400,70400,70400,260
20250314,122600,3460523750,70300,70400,70400,70300,29
20250314,122500,3458482450,70400,70300,70400,70300,372
20250314,122400,3432329950,70200,70200,70300,70200,86
20250314,122300,3426291850,70200,70200,70300,70100,18
20250314,122200,3425027350,70200,70200,70300,70000,307
20250314,122100,3403474250,70100,70000,70100,70000,76
20250314,122000,3398147250,70000,69950,70100,69950,126
20250314,121900,3389326850,69900,69900,70100,69900,18
20250314,121800,3388066450,69900,70100,70100,69900,466
20250314,121700,3355442250,70000,70000,70000,70000,65
20250314,121600,3350892250,70000,70000,70000,69900,239
20250314,121500,3334163150,70000,69900,70100,69900,599
20250314,121400,3292229650,69800,70000,70100,69800,1034
20250314,121300,3219901850,70000,70100,70100,70000,16
20250314,121200,3218780750,70100,70100,70100,70100,52
20250314,121100,3215135550,70100,70100,70100,70000,87
20250314,121000,3209040250,70000,70200,70200,70000,18
20250314,120900,3207778050,70000,70300,70300,70000,891
20250314,120800,3145246050,70250,70300,70300,70250,38
20250314,120700,3142575000,70300,70200,70300,70200,21
20250314,120600,3141098900,70200,70400,70400,70200,208
20250314,120500,3126470700,70400,70300,70500,70200,1927
20250314,120400,2990786400,70300,70300,70300,70300,125
20250314,120300,2981998900,70200,70200,70300,70100,694
20250314,120200,2933234300,70200,70000,70200,69900,443
20250314,120100,2902161500,70000,70100,70100,69900,691
20250314,120000,2853789800,70100,70150,70200,70000,106
20250314,115900,2846357450,70150,70000,70200,70000,91
20250314,115800,2839975400,70100,70100,70300,69900,1894
20250314,115700,2707108700,70100,69700,70100,69700,1800
20250314,115600,2581119700,69800,69800,69800,69700,164
20250314,115500,2569679500,69900,69700,69900,69700,479
20250314,115400,2536244800,69700,69700,69800,69700,73
20250314,115300,2531152300,69700,69600,69700,69600,34
20250314,115200,2528783800,69500,69700,69700,69500,122
20250314,115100,2520298600,69600,69900,69900,69600,46
20250314,115000,2517092500,69900,69900,69900,69800,89
20250314,114900,2510871900,69900,69900,69900,69900,94
20250314,114800,2504301300,69900,69900,69900,69800,35
20250314,114700,2501855000,69900,69800,69900,69800,501
20250314,114600,2466865000,69800,69500,69800,69500,910
20250314,114500,2403463200,69500,69600,69600,69500,14
20250314,114400,2402489200,69600,69500,69600,69500,19
20250314,114300,2401168300,69500,69600,69600,69500,21
20250314,114200,2399707700,69600,69500,69600,69500,405
20250314,114100,2371559700,69500,69600,69600,69500,30
20250314,114000,2369472000,69700,69500,69700,69500,168
20250314,113900,2357793500,69700,69700,69700,69700,57
20250314,113800,2353820600,69700,69700,69700,69600,131
20250314,113700,2344697900,69700,69600,69900,69600,1089
20250314,113600,2268736200,69600,69500,69600,69500,42
20250314,113500,2265813700,69400,69400,69500,69300,252
20250314,113400,2248343900,69300,69800,69800,69300,1118
20250314,113300,2170677500,69800,69800,69900,69600,282
20250314,113200,2151034600,69800,69200,69900,69200,1903
20250314,113100,2018529900,69300,69700,69700,69300,1501
20250314,113000,1914291500,69700,70000,70200,69700,1279
20250314,112900,1824853900,70200,70300,70400,69800,3767
20250314,112800,1560818900,70100,68600,70200,68600,7731
20250314,112700,1024222600,68500,68500,68500,68500,4
20250314,112600,1023948600,68500,68500,68500,68500,0
20250314,112500,1023948600,68500,68500,68500,68500,3
20250314,112400,1023743100,68500,68600,68600,68500,7
20250314,112300,1023263200,68600,68600,68600,68600,2
20250314,112200,1023126000,68600,68500,68600,68500,8
20250314,112100,1022577800,68600,68600,68600,68600,0
20250314,112000,1022577800,68600,68600,68600,68600,60
20250314,111900,1018461800,68500,68500,68500,68500,3
20250314,111800,1018256300,68500,68500,68500,68500,0
20250314,111700,1018256300,68500,68500,68500,68400,486
20250314,111600,984965700,68500,68500,68500,68500,0
20250314,111500,984965700,68500,68600,68600,68500,6
20250314,111400,984554400,68500,68500,68500,68500,229
20250314,111300,968867900,68500,68500,68500,68500,1
20250314,111200,968799400,68500,68500,68500,68500,4
20250314,111100,968525400,68500,68500,68500,68500,203
20250314,111000,954619900,68500,68400,68500,68400,40
20250314,110900,951880200,68500,68500,68500,68400,78
20250314,110800,946537600,68400,68400,68400,68400,2
20250314,110700,946400800,68500,68400,68500,68400,78
20250314,110600,941058100,68500,68500,68500,68500,32
20250314,110500,938866100,68500,68500,68500,68500,6
20250314,110400,938455100,68500,68500,68500,68500,4
20250314,110300,938181100,68500,68500,68500,68500,1
20250314,110200,938112600,68500,68500,68500,68500,10
20250314,110100,937427600,68500,68500,68500,68500,4
20250314,110000,937153600,68500,68500,68500,68500,31
20250314,105900,935030100,68500,68500,68500,68500,6
20250314,105800,934619100,68500,68500,68500,68500,26
20250314,105700,932838100,68500,68500,68500,68500,108
20250314,105600,925440100,68500,68400,68600,68400,753
20250314,105500,873911000,68300,68300,68300,68300,0
20250314,105400,873911000,68300,68300,68300,68200,103
20250314,105300,866876500,68300,68300,68300,68300,73
20250314,105200,861890600,68300,68300,68300,68300,4
20250314,105100,861617400,68300,68400,68400,68300,62
20250314,105000,857378000,68300,68200,68300,68200,41
20250314,104900,854578300,68300,68100,68300,68100,139
20250314,104800,845097000,68100,68100,68100,68100,0
20250314,104700,845097000,68100,68100,68100,68100,2
20250314,104600,844960800,68100,68100,68100,68100,204
20250314,104500,831068400,68100,68100,68100,68100,398
20250314,104400,803964600,68200,68200,68200,68200,2
20250314,104300,803828200,68100,68100,68100,68100,65
20250314,104200,799401700,68000,68100,68100,68000,560
20250314,104100,761266000,68100,68100,68100,68100,4
20250314,104000,760993600,68200,68200,68200,68200,15
20250314,103900,759970600,68200,68200,68200,68200,61
20250314,103800,755810400,68100,68200,68200,68100,13
20250314,103700,754924100,68100,68100,68100,68100,0
20250314,103600,754924100,68100,68100,68100,68100,4
20250314,103500,754651700,68200,68200,68200,68200,8
20250314,103400,754106100,68200,68200,68200,68200,192
20250314,103300,741011700,68200,68200,68200,68200,59
20250314,103200,736987900,68200,68200,68200,68200,9
20250314,103100,736374100,68200,68200,68200,68200,33
20250314,103000,734123500,68200,68300,68300,68200,271
20250314,102900,715634700,68300,68300,68300,68300,12
20250314,102800,714815100,68200,68200,68200,68200,42
20250314,102700,711950700,68200,68450,68450,68200,250
20250314,102600,694860700,68400,68400,68400,68400,1
20250314,102500,694792300,68400,68450,68450,68400,7
20250314,102400,694313300,68600,68500,68600,68500,38
20250314,102300,691708700,68500,68500,68500,68500,17
20250314,102200,690544200,68500,68500,68500,68500,68
20250314,102100,685886200,68500,68400,68500,68400,45
20250314,102000,682806400,68400,68500,68500,68400,7
20250314,101900,682327200,68500,68500,68500,68500,1
20250314,101800,682258700,68500,68400,68500,68400,56
20250314,101700,678427500,68500,68500,68500,68500,1
20250314,101600,678359000,68500,68500,68500,68500,2
20250314,101500,678222000,68400,68400,68400,68400,9
20250314,101400,677606400,68400,68400,68400,68400,73
20250314,101300,672613200,68400,68500,68500,68400,83
20250314,101200,666927900,68500,68600,68600,68500,45
20250314,101100,663841400,68500,68500,68600,68500,9
20250314,101000,663224800,68500,68700,68700,68500,17
20250314,100900,662058100,68600,68200,68600,68200,1329
20250314,100800,571064800,68200,68100,68200,68100,17
20250314,100700,569905600,68100,68200,68200,68100,17
20250314,100600,568746500,68100,68100,68100,68100,2
20250314,100500,568610300,68100,68100,68200,68100,158
20250314,100400,557835500,68200,68200,68200,68200,50
20250314,100300,554425500,68000,68000,68000,68000,253
20250314,100200,537221500,68000,67900,68000,67900,128
20250314,100100,528530100,67900,67950,67950,67900,95
20250314,100000,522078900,68000,68000,68000,68000,8
20250314,095900,521534900,68000,68000,68000,68000,3
20250314,095800,521330900,67900,67900,67900,67900,20
20250314,095700,519972900,67900,68000,68000,67900,46
20250314,095600,516849100,68000,67900,68000,67900,746
20250314,095500,466149300,67900,67700,67900,67700,20
20250314,095400,464793900,67700,67700,67700,67700,0
20250314,095300,464793900,67700,67700,67700,67700,1
20250314,095200,464726200,67700,67700,67700,67700,4
20250314,095100,464455400,67900,67700,67900,67700,174
20250314,095000,452674600,67600,67600,67600,67600,0
20250314,094900,452674600,67600,67600,67600,67600,0
20250314,094800,452674600,67600,67600,67600,67600,0
20250314,094700,452674600,67600,67600,67600,67600,0
20250314,094600,452674600,67600,68000,68000,67600,118
20250314,094500,444686200,68000,68000,68000,68000,5
20250314,094400,444346200,67900,67900,67900,67900,5
20250314,094300,444006700,67900,67900,67900,67900,1
20250314,094200,443938800,67900,67900,67900,67900,0
20250314,094100,443938800,67900,67900,67900,67900,2
20250314,094000,443803000,67900,67900,67900,67900,76
20250314,093900,438642600,68000,68000,68000,68000,10
20250314,093800,437962600,67900,67900,67900,67900,50
20250314,093700,434567600,67900,68100,68100,67900,73
20250314,093600,429600700,68100,68100,68100,68000,257
20250314,093500,412123600,68100,68200,68200,68100,33
20250314,093400,409874200,68200,68200,68200,68200,147
20250314,093300,399848800,68100,68200,68200,68100,28
20250314,093200,397940300,68100,68200,68200,68100,77
20250314,093100,392696400,68200,68400,68400,68200,81
20250314,093000,387167000,68400,68300,68400,68300,70
20250314,092900,382385900,68300,68300,68300,68300,82
20250314,092800,376785300,68200,68200,68200,68200,5
20250314,092700,376444300,68200,68100,68200,68100,93
20250314,092600,370102600,68100,68100,68100,68000,110
20250314,092500,362611700,68000,68100,68100,68000,328
20250314,092400,340305000,68100,68200,68200,68100,74
20250314,092300,335263300,68200,68000,68200,68000,241
20250314,092200,318864500,68000,68100,68200,68000,109
20250314,092100,311450600,68100,68100,68100,68100,18
20250314,092000,310224800,68100,68000,68100,68000,58
20250314,091900,306275500,68000,68000,68200,67900,63
20250314,091800,301989800,68000,68000,68000,68000,22
20250314,091700,300493800,68000,68100,68100,68000,16
20250314,091600,299404700,68100,68000,68100,67600,166
20250314,091500,288116200,68000,67600,68000,67500,462
20250314,091400,256768600,67700,67700,67700,67700,126
20250314,091300,248238400,67700,67500,67700,67500,239
20250314,091200,232076000,67300,67300,67300,67300,100
20250314,091100,225346000,67300,67300,67300,67300,0
20250314,091000,225346000,67300,67700,67700,67300,867
20250314,090900,166699900,67700,67700,67700,67700,452
20250314,090800,136099500,67700,67700,67700,67700,86
20250314,090700,130277300,67700,67600,67700,67600,243
20250314,090600,113838600,67600,67500,67600,67500,103
20250314,090500,106877700,67500,67300,67500,67300,214
20250314,090400,92445000,67300,67300,67300,67300,1
20250314,090300,92377700,67400,67400,67400,67400,23
20250314,090200,90827500,67500,67500,67500,67500,927
20250314,090100,28255000,67600,67400,67600,67400,185
20250314,090000,15762300,67400,67400,67500,67200,234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 5518529350 70500 70500 70500 70500 868
3 20250314 191000 5518529350 70500 70500 70500 70500 0
4 20250314 190900 5518529350 70500 70500 70500 70500 0
5 20250314 190800 5518529350 70500 70500 70500 70500 0
6 20250314 190700 5518529350 70500 70500 70500 70500 0
7 20250314 190600 5518529350 70500 70500 70500 70500 0
8 20250314 190500 5518529350 70500 70500 70500 70500 0
9 20250314 190400 5518529350 70500 70500 70500 70500 0
10 20250314 190300 5518529350 70500 70500 70500 70500 0
11 20250314 190200 5518529350 70500 70500 70500 70500 0
12 20250314 190100 5518529350 70500 70500 70500 70500 0
13 20250314 190000 5518529350 70500 70500 70500 70500 0
14 20250314 185900 5518529350 70500 70500 70500 70500 0
15 20250314 185800 5518529350 70500 70500 70500 70500 0
16 20250314 185700 5518529350 70500 70500 70500 70500 0
17 20250314 185600 5518529350 70500 70500 70500 70500 0
18 20250314 185500 5518529350 70500 70500 70500 70500 0
19 20250314 185400 5518529350 70500 70500 70500 70500 0
20 20250314 185300 5518529350 70500 70500 70500 70500 0
21 20250314 185200 5518529350 70500 70500 70500 70500 0
22 20250314 185100 5518529350 70500 70500 70500 70500 0
23 20250314 185000 5518529350 70500 70500 70500 70500 0
24 20250314 184900 5518529350 70500 70500 70500 70500 0
25 20250314 184800 5518529350 70500 70500 70500 70500 0
26 20250314 184700 5518529350 70500 70500 70500 70500 0
27 20250314 184600 5518529350 70500 70500 70500 70500 0
28 20250314 184500 5518529350 70500 70500 70500 70500 0
29 20250314 184400 5518529350 70500 70500 70500 70500 0
30 20250314 184300 5518529350 70500 70500 70500 70500 0
31 20250314 184200 5518529350 70500 70500 70500 70500 0
32 20250314 184100 5518529350 70500 70500 70500 70500 868
33 20250314 184000 5518529350 70500 70500 70500 70500 0
34 20250314 183900 5518529350 70500 70500 70500 70500 0
35 20250314 183800 5518529350 70500 70500 70500 70500 0
36 20250314 183700 5518529350 70500 70500 70500 70500 0
37 20250314 183600 5518529350 70500 70500 70500 70500 0
38 20250314 183500 5518529350 70500 70500 70500 70500 0
39 20250314 183400 5518529350 70500 70500 70500 70500 0
40 20250314 183300 5518529350 70500 70500 70500 70500 0
41 20250314 183200 5518529350 70500 70500 70500 70500 0
42 20250314 183100 5518529350 70500 70500 70500 70500 0
43 20250314 183000 5518529350 70500 70500 70500 70500 0
44 20250314 182900 5518529350 70500 70500 70500 70500 0
45 20250314 182800 5518529350 70500 70500 70500 70500 0
46 20250314 182700 5518529350 70500 70500 70500 70500 0
47 20250314 182600 5518529350 70500 70500 70500 70500 0
48 20250314 182500 5518529350 70500 70500 70500 70500 0
49 20250314 182400 5518529350 70500 70500 70500 70500 0
50 20250314 182300 5518529350 70500 70500 70500 70500 0
51 20250314 182200 5518529350 70500 70500 70500 70500 0
52 20250314 182100 5518529350 70500 70500 70500 70500 0
53 20250314 182000 5518529350 70500 70500 70500 70500 0
54 20250314 181900 5518529350 70500 70500 70500 70500 0
55 20250314 181800 5518529350 70500 70500 70500 70500 0
56 20250314 181700 5518529350 70500 70500 70500 70500 0
57 20250314 181600 5518529350 70500 70500 70500 70500 0
58 20250314 181500 5518529350 70500 70500 70500 70500 0
59 20250314 181400 5518529350 70500 70500 70500 70500 0
60 20250314 181300 5518529350 70500 70500 70500 70500 0
61 20250314 181200 5518529350 70500 70500 70500 70500 0
62 20250314 181100 5518529350 70500 70500 70500 70500 868
63 20250314 181000 5518529350 70500 70500 70500 70500 0
64 20250314 180900 5518529350 70500 70500 70500 70500 0
65 20250314 180800 5518529350 70500 70500 70500 70500 0
66 20250314 180700 5518529350 70500 70500 70500 70500 0
67 20250314 180600 5518529350 70500 70500 70500 70500 0
68 20250314 180500 5518529350 70500 70500 70500 70500 0
69 20250314 180400 5518529350 70500 70500 70500 70500 0
70 20250314 180300 5518529350 70500 70500 70500 70500 0
71 20250314 180200 5518529350 70500 70500 70500 70500 0
72 20250314 180100 5518529350 70500 70500 70500 70500 0
73 20250314 180000 5518529350 70500 70500 70500 70500 0
74 20250314 175900 5518529350 70500 70500 70500 70500 0
75 20250314 175800 5518529350 70500 70500 70500 70500 0
76 20250314 175700 5518529350 70500 70500 70500 70500 0
77 20250314 175600 5518529350 70500 70500 70500 70500 0
78 20250314 175500 5518529350 70500 70500 70500 70500 0
79 20250314 175400 5518529350 70500 70500 70500 70500 0
80 20250314 175300 5518529350 70500 70500 70500 70500 0
81 20250314 175200 5518529350 70500 70500 70500 70500 0
82 20250314 175100 5518529350 70500 70500 70500 70500 0
83 20250314 175000 5518529350 70500 70500 70500 70500 0
84 20250314 174900 5518529350 70500 70500 70500 70500 0
85 20250314 174800 5518529350 70500 70500 70500 70500 0
86 20250314 174700 5518529350 70500 70500 70500 70500 0
87 20250314 174600 5518529350 70500 70500 70500 70500 0
88 20250314 174500 5518529350 70500 70500 70500 70500 0
89 20250314 174400 5518529350 70500 70500 70500 70500 0
90 20250314 174300 5518529350 70500 70500 70500 70500 0
91 20250314 174200 5518529350 70500 70500 70500 70500 0
92 20250314 174100 5518529350 70500 70500 70500 70500 868
93 20250314 174000 5518529350 70500 70500 70500 70500 0
94 20250314 173900 5518529350 70500 70500 70500 70500 0
95 20250314 173800 5518529350 70500 70500 70500 70500 0
96 20250314 173700 5518529350 70500 70500 70500 70500 0
97 20250314 173600 5518529350 70500 70500 70500 70500 0
98 20250314 173500 5518529350 70500 70500 70500 70500 0
99 20250314 173400 5518529350 70500 70500 70500 70500 0
100 20250314 173300 5518529350 70500 70500 70500 70500 0
101 20250314 173200 5518529350 70500 70500 70500 70500 0
102 20250314 173100 5518529350 70500 70500 70500 70500 0
103 20250314 173000 5518529350 70500 70500 70500 70500 0
104 20250314 172900 5518529350 70500 70500 70500 70500 0
105 20250314 172800 5518529350 70500 70500 70500 70500 0
106 20250314 172700 5518529350 70500 70500 70500 70500 0
107 20250314 172600 5518529350 70500 70500 70500 70500 0
108 20250314 172500 5518529350 70500 70500 70500 70500 0
109 20250314 172400 5518529350 70500 70500 70500 70500 0
110 20250314 172300 5518529350 70500 70500 70500 70500 0
111 20250314 172200 5518529350 70500 70500 70500 70500 0
112 20250314 172100 5518529350 70500 70500 70500 70500 0
113 20250314 172000 5518529350 70500 70500 70500 70500 0
114 20250314 171900 5518529350 70500 70500 70500 70500 0
115 20250314 171800 5518529350 70500 70500 70500 70500 0
116 20250314 171700 5518529350 70500 70500 70500 70500 0
117 20250314 171600 5518529350 70500 70500 70500 70500 0
118 20250314 171500 5518529350 70500 70500 70500 70500 0
119 20250314 171400 5518529350 70500 70500 70500 70500 0
120 20250314 171300 5518529350 70500 70500 70500 70500 0
121 20250314 171200 5518529350 70500 70500 70500 70500 0
122 20250314 171100 5518529350 70500 70500 70500 70500 868
123 20250314 171000 5518529350 70500 70500 70500 70500 0
124 20250314 170900 5518529350 70500 70500 70500 70500 0
125 20250314 170800 5518529350 70500 70500 70500 70500 0
126 20250314 170700 5518529350 70500 70500 70500 70500 0
127 20250314 170600 5518529350 70500 70500 70500 70500 0
128 20250314 170500 5518529350 70500 70500 70500 70500 0
129 20250314 170400 5518529350 70500 70500 70500 70500 0
130 20250314 170300 5518529350 70500 70500 70500 70500 0
131 20250314 170200 5518529350 70500 70500 70500 70500 0
132 20250314 170100 5518529350 70500 70500 70500 70500 0
133 20250314 170000 5518529350 70500 70500 70500 70500 0
134 20250314 165900 5518529350 70500 70500 70500 70500 0
135 20250314 165800 5518529350 70500 70500 70500 70500 0
136 20250314 165700 5518529350 70500 70500 70500 70500 0
137 20250314 165600 5518529350 70500 70500 70500 70500 0
138 20250314 165500 5518529350 70500 70500 70500 70500 0
139 20250314 165400 5518529350 70500 70500 70500 70500 0
140 20250314 165300 5518529350 70500 70500 70500 70500 0
141 20250314 165200 5518529350 70500 70500 70500 70500 0
142 20250314 165100 5518529350 70500 70500 70500 70500 0
143 20250314 165000 5518529350 70500 70500 70500 70500 0
144 20250314 164900 5518529350 70500 70500 70500 70500 0
145 20250314 164800 5518529350 70500 70500 70500 70500 0
146 20250314 164700 5518529350 70500 70500 70500 70500 0
147 20250314 164600 5518529350 70500 70500 70500 70500 0
148 20250314 164500 5518529350 70500 70500 70500 70500 0
149 20250314 164400 5518529350 70500 70500 70500 70500 0
150 20250314 164300 5518529350 70500 70500 70500 70500 0
151 20250314 164200 5518529350 70500 70500 70500 70500 0
152 20250314 164100 5518529350 70500 70500 70500 70500 868
153 20250314 164000 5518529350 70500 70500 70500 70500 0
154 20250314 163900 5518529350 70500 70500 70500 70500 0
155 20250314 163800 5518529350 70500 70500 70500 70500 0
156 20250314 163700 5518529350 70500 70500 70500 70500 0
157 20250314 163600 5518529350 70500 70500 70500 70500 0
158 20250314 163500 5518529350 70500 70500 70500 70500 0
159 20250314 163400 5518529350 70500 70500 70500 70500 0
160 20250314 163300 5518529350 70500 70500 70500 70500 0
161 20250314 163200 5518529350 70500 70500 70500 70500 0
162 20250314 163100 5518529350 70500 70500 70500 70500 0
163 20250314 163000 5518529350 70500 70500 70500 70500 0
164 20250314 162900 5518529350 70500 70500 70500 70500 0
165 20250314 162800 5518529350 70500 70500 70500 70500 0
166 20250314 162700 5518529350 70500 70500 70500 70500 0
167 20250314 162600 5518529350 70500 70500 70500 70500 0
168 20250314 162500 5518529350 70500 70500 70500 70500 0
169 20250314 162400 5518529350 70500 70500 70500 70500 0
170 20250314 162300 5518529350 70500 70500 70500 70500 0
171 20250314 162200 5518529350 70500 70500 70500 70500 0
172 20250314 162100 5518529350 70500 70500 70500 70500 0
173 20250314 162000 5518529350 70500 70500 70500 70500 0
174 20250314 161900 5518529350 70500 70500 70500 70500 0
175 20250314 161800 5518529350 70500 70500 70500 70500 0
176 20250314 161700 5518529350 70500 70500 70500 70500 0
177 20250314 161600 5518529350 70500 70500 70500 70500 0
178 20250314 161500 5518529350 70500 70500 70500 70500 0
179 20250314 161400 5518529350 70500 70500 70500 70500 0
180 20250314 161300 5518529350 70500 70500 70500 70500 0
181 20250314 161200 5518529350 70500 70500 70500 70500 0
182 20250314 161100 5518529350 70500 70500 70500 70500 868
183 20250314 161000 5518529350 70500 70500 70500 70500 0
184 20250314 160900 5518529350 70500 70500 70500 70500 0
185 20250314 160800 5518529350 70500 70500 70500 70500 0
186 20250314 160700 5518529350 70500 70500 70500 70500 0
187 20250314 160600 5518529350 70500 70500 70500 70500 0
188 20250314 160500 5518529350 70500 70500 70500 70500 0
189 20250314 160400 5518529350 70500 70500 70500 70500 0
190 20250314 160300 5518529350 70500 70500 70500 70500 0
191 20250314 160200 5518529350 70500 70500 70500 70500 0
192 20250314 160100 5518529350 70500 70500 70500 70500 0
193 20250314 160000 5518529350 70500 70500 70500 70500 0
194 20250314 155900 5518529350 70500 70500 70500 70500 0
195 20250314 155800 5518529350 70500 70500 70500 70500 0
196 20250314 155700 5518529350 70500 70500 70500 70500 0
197 20250314 155600 5518529350 70500 70500 70500 70500 0
198 20250314 155500 5518529350 70500 70500 70500 70500 0
199 20250314 155400 5518529350 70500 70500 70500 70500 0
200 20250314 155300 5518529350 70500 70500 70500 70500 0
201 20250314 155200 5518529350 70500 70500 70500 70500 0
202 20250314 155100 5518529350 70500 70500 70500 70500 0
203 20250314 155000 5518529350 70500 70500 70500 70500 0
204 20250314 154900 5518529350 70500 70500 70500 70500 0
205 20250314 154800 5518529350 70500 70500 70500 70500 0
206 20250314 154700 5518529350 70500 70500 70500 70500 0
207 20250314 154600 5518529350 70500 70500 70500 70500 0
208 20250314 154500 5518529350 70500 70500 70500 70500 0
209 20250314 154400 5518529350 70500 70500 70500 70500 0
210 20250314 154300 5518529350 70500 70500 70500 70500 0
211 20250314 154200 5518529350 70500 70500 70500 70500 0
212 20250314 154100 5518529350 70500 70500 70500 70500 868
213 20250314 154000 5518529350 70500 70500 70500 70500 0
214 20250314 153900 5518529350 70500 70500 70500 70500 0
215 20250314 153800 5518529350 70500 70500 70500 70500 0
216 20250314 153700 5518529350 70500 70500 70500 70500 0
217 20250314 153600 5518529350 70500 70500 70500 70500 0
218 20250314 153500 5518529350 70500 70500 70500 70500 0
219 20250314 153400 5518529350 70500 70500 70500 70500 0
220 20250314 153300 5518529350 70500 70500 70500 70500 0
221 20250314 153200 5518529350 70500 70500 70500 70500 0
222 20250314 153100 5518529350 70500 70500 70500 70500 0
223 20250314 153000 5518529350 70500 70500 70500 70500 868
224 20250314 152900 5457335350 70500 70500 70500 70500 0
225 20250314 152800 5457335350 70500 70500 70500 70500 0
226 20250314 152700 5457335350 70500 70500 70500 70500 0
227 20250314 152600 5457335350 70500 70500 70500 70500 0
228 20250314 152500 5457335350 70500 70500 70500 70500 0
229 20250314 152400 5457335350 70500 70500 70500 70500 0
230 20250314 152300 5457335350 70500 70500 70500 70500 0
231 20250314 152200 5457335350 70500 70500 70500 70500 0
232 20250314 152100 5457335350 70500 70500 70500 70500 0
233 20250314 152000 5457335350 70500 70500 70500 70500 0
234 20250314 151900 5457335350 70500 70500 70500 70500 72
235 20250314 151800 5452259350 70400 70500 70500 70400 46
236 20250314 151700 5449016450 70500 70500 70500 70400 135
237 20250314 151600 5439499250 70500 70500 70600 70500 677
238 20250314 151500 5391764750 70600 70500 70600 70500 98
239 20250314 151400 5384853750 70500 70600 70600 70500 79
240 20250314 151300 5379282650 70600 70600 70600 70600 540
241 20250314 151200 5341158650 70500 70500 70600 70500 105
242 20250314 151100 5333745950 70600 70500 70600 70500 143
243 20250314 151000 5323662350 70500 70600 70600 70400 436
244 20250314 150900 5292923050 70600 70500 70600 70500 211
245 20250314 150800 5278044650 70500 70400 70500 70400 54
246 20250314 150700 5274238050 70400 70400 70500 70400 40
247 20250314 150600 5271419050 70400 70500 70500 70400 100
248 20250314 150500 5264375850 70400 70500 70500 70400 45
249 20250314 150400 5261205000 70500 70400 70600 70400 752
250 20250314 150300 5208158600 70400 70300 70400 70200 373
251 20250314 150200 5181932900 70400 70400 70400 70300 230
252 20250314 150100 5165760100 70400 70400 70400 70300 47
253 20250314 150000 5162451400 70400 70300 70400 70300 96
254 20250314 145900 5155693500 70400 70200 70500 70200 338
255 20250314 145800 5131903750 70300 70300 70400 70200 132
256 20250314 145700 5122619850 70400 70200 70400 70200 155
257 20250314 145600 5111731050 70200 70300 70400 70200 84
258 20250314 145500 5105826700 70300 70400 70450 70300 140
259 20250314 145400 5095972250 70350 70300 70400 70200 178
260 20250314 145300 5083458000 70300 70350 70400 70300 61
261 20250314 145200 5079164350 70400 70300 70400 70300 55
262 20250314 145100 5075293450 70300 70200 70400 70200 78
263 20250314 145000 5069811650 70300 70300 70400 70200 129
264 20250314 144900 5060740200 70300 70200 70300 70200 55
265 20250314 144800 5056874300 70300 70450 70500 70200 249
266 20250314 144700 5039364000 70400 70400 70500 70300 118
267 20250314 144600 5031056700 70300 70350 70400 70300 45
268 20250314 144500 5027889950 70350 70400 70400 70300 136
269 20250314 144400 5018318200 70300 70200 70300 70200 65
270 20250314 144300 5013749900 70300 70300 70400 70300 353
271 20250314 144200 4988916450 70400 70400 70500 70300 67
272 20250314 144100 4984200850 70500 70300 70500 70300 74
273 20250314 144000 4978991000 70300 70500 70500 70300 268
274 20250314 143900 4960110900 70400 70250 70400 70200 452
275 20250314 143800 4928318200 70200 70200 70300 70200 62
276 20250314 143700 4923960700 70200 70300 70300 70200 76
277 20250314 143600 4918619300 70300 70200 70300 70200 71
278 20250314 143500 4913631200 70300 70250 70300 70200 73
279 20250314 143400 4908500950 70300 70300 70300 70200 128
280 20250314 143300 4899503350 70200 70400 70400 70200 556
281 20250314 143200 4860417550 70300 70400 70400 70300 194
282 20250314 143100 4846760850 70400 70300 70400 70300 68
283 20250314 143000 4841974850 70300 70400 70400 70300 94
284 20250314 142900 4835360000 70350 70400 70400 70300 86
285 20250314 142800 4829307400 70400 70350 70400 70300 49
286 20250314 142700 4825858550 70350 70400 70400 70300 90
287 20250314 142600 4819525550 70300 70300 70400 70300 72
288 20250314 142500 4814457850 70400 70300 70400 70300 185
289 20250314 142400 4801446950 70300 70300 70400 70300 94
290 20250314 142300 4794833050 70300 70400 70400 70300 185
291 20250314 142200 4781817250 70400 70500 70500 70400 89
292 20250314 142100 4775545950 70400 70600 70600 70400 194
293 20250314 142000 4761862700 70600 70500 70600 70500 68
294 20250314 141900 4757063600 70600 70500 70600 70500 51
295 20250314 141800 4753464700 70500 70600 70600 70500 198
296 20250314 141700 4739498500 70550 70550 70600 70550 336
297 20250314 141600 4715777500 70550 70500 70700 70500 151
298 20250314 141500 4705115950 70500 70500 70600 70500 83
299 20250314 141400 4699259150 70500 70500 70600 70500 97
300 20250314 141300 4692414950 70500 70400 70500 70400 84
301 20250314 141200 4686494650 70400 70450 70500 70400 70
302 20250314 141100 4681561900 70500 70500 70600 70400 202
303 20250314 141000 4667310900 70500 70400 70600 70300 57
304 20250314 140900 4663292200 70400 70400 70500 70400 79
305 20250314 140800 4657725000 70400 70450 70500 70300 283
306 20250314 140700 4637775150 70500 70500 70500 70300 66
307 20250314 140600 4633123550 70500 70600 70600 70500 174
308 20250314 140500 4620845750 70500 70500 70600 70500 59
309 20250314 140400 4616681800 70600 70700 70700 70500 88
310 20250314 140300 4610467500 70600 70550 70700 70500 143
311 20250314 140200 4600370950 70550 70500 70600 70500 107
312 20250314 140100 4592818800 70600 70500 70600 70500 78
313 20250314 140000 4587313200 70500 70500 70600 70300 95
314 20250314 135900 4580620900 70500 70600 70600 70300 276
315 20250314 135800 4561175650 70600 70500 70600 70400 381
316 20250314 135700 4534289850 70400 70200 70400 70100 439
317 20250314 135600 4503442850 70100 70100 70200 70000 498
318 20250314 135500 4468511800 70000 70000 70000 70000 19
319 20250314 135400 4467181800 70000 70150 70150 70000 175
320 20250314 135300 4454918900 70150 70100 70150 70100 14
321 20250314 135200 4453937350 70100 70350 70400 70100 827
322 20250314 135100 4395928050 70350 70300 70350 70300 20
323 20250314 135000 4394521900 70300 70300 70300 70300 104
324 20250314 134900 4387210700 70300 70300 70350 70300 22
325 20250314 134800 4385663600 70300 70350 70350 70300 58
326 20250314 134700 4381585850 70350 70300 70400 70300 15
327 20250314 134600 4380530350 70300 70300 70400 70300 26
328 20250314 134500 4378702350 70300 70300 70300 70300 31
329 20250314 134400 4376523050 70300 70300 70350 70300 113
330 20250314 134300 4368578600 70300 70300 70350 70300 21
331 20250314 134200 4367102200 70300 70300 70400 70300 37
332 20250314 134100 4364498850 70300 70300 70300 70300 10
333 20250314 134000 4363795850 70400 70400 70450 70300 203
334 20250314 133900 4349505200 70300 70400 70400 70300 122
335 20250314 133800 4340917400 70300 70300 70500 70200 808
336 20250314 133700 4283996600 70200 70200 70200 70100 233
337 20250314 133600 4267642200 70200 70350 70350 70200 502
338 20250314 133500 4232357850 70350 70300 70350 70300 35
339 20250314 133400 4229896950 70300 70400 70500 70300 389
340 20250314 133300 4202510250 70400 70600 70600 70400 27
341 20250314 133200 4200608600 70600 70550 70600 70500 260
342 20250314 133100 4182270800 70600 70500 70600 70500 104
343 20250314 133000 4174932950 70500 70500 70500 70500 9
344 20250314 132900 4174298450 70450 70500 70500 70450 2
345 20250314 132800 4174157500 70500 70500 70500 70500 51
346 20250314 132700 4170562000 70500 70550 70550 70500 151
347 20250314 132600 4159916150 70500 70500 70600 70500 26
348 20250314 132500 4158082850 70500 70500 70500 70500 61
349 20250314 132400 4153782350 70450 70500 70500 70450 11
350 20250314 132300 4153006900 70500 70500 70500 70500 14
351 20250314 132200 4152019900 70400 70400 70450 70400 73
352 20250314 132100 4146880150 70400 70550 70550 70400 138
353 20250314 132000 4137162450 70600 70500 70600 70500 70
354 20250314 131900 4132226650 70500 70450 70500 70450 122
355 20250314 131800 4123625700 70500 70500 70500 70450 114
356 20250314 131700 4115589350 70450 70500 70500 70450 70
357 20250314 131600 4110654850 70500 70500 70500 70500 3
358 20250314 131500 4110443350 70500 70500 70500 70500 9
359 20250314 131400 4109808850 70500 70500 70500 70500 171
360 20250314 131300 4097753350 70450 70500 70500 70450 17
361 20250314 131200 4096554900 70500 70400 70500 70400 23
362 20250314 131100 4094935500 70300 70400 70400 70300 67
363 20250314 131000 4090223600 70400 70400 70400 70400 12
364 20250314 130900 4089378800 70300 70350 70350 70300 294
365 20250314 130800 4068709800 70350 70400 70400 70350 12
366 20250314 130700 4067865200 70400 70400 70400 70400 12
367 20250314 130600 4067020400 70400 70400 70400 70400 12
368 20250314 130500 4066175600 70400 70400 70400 70400 126
369 20250314 130400 4057305200 70300 70400 70400 70300 135
370 20250314 130300 4047801300 70400 70300 70400 70300 17
371 20250314 130200 4046604600 70300 70400 70400 70300 120
372 20250314 130100 4038167000 70400 70400 70400 70300 24
373 20250314 130000 4036478300 70300 70300 70400 70200 16
374 20250314 125900 4035353500 70200 70500 70500 70200 67
375 20250314 125800 4030637900 70500 70500 70500 70400 653
376 20250314 125700 3984663700 70500 70450 70500 70400 54
377 20250314 125600 3980857250 70500 70500 70500 70500 82
378 20250314 125500 3975076250 70500 70500 70500 70500 215
379 20250314 125400 3959918750 70500 70400 70500 70300 1412
380 20250314 125300 3860433150 70300 70300 70300 70200 286
381 20250314 125200 3840328050 70300 70200 70300 70200 120
382 20250314 125100 3831899750 70300 70300 70300 70200 340
383 20250314 125000 3808029950 70300 70200 70300 70200 35
384 20250314 124900 3805571250 70200 70300 70400 70200 1263
385 20250314 124800 3716891050 70300 70100 70500 70100 1733
386 20250314 124700 3595059050 70100 70200 70200 70100 48
387 20250314 124600 3591692250 70300 70300 70300 70300 52
388 20250314 124500 3588036650 70300 70300 70300 70300 11
389 20250314 124400 3587263350 70100 70200 70300 70100 233
390 20250314 124300 3570907150 70200 70200 70200 70200 37
391 20250314 124200 3568309750 70200 70200 70200 70200 61
392 20250314 124100 3564027550 70300 70300 70300 70300 32
393 20250314 124000 3561777950 70300 70300 70300 70200 13
394 20250314 123900 3560864150 70300 70300 70300 70200 35
395 20250314 123800 3558404050 70300 70300 70400 70300 142
396 20250314 123700 3548420350 70300 70400 70400 70300 39
397 20250314 123600 3545676750 70400 70300 70400 70300 25
398 20250314 123500 3543917450 70300 70300 70400 70300 20
399 20250314 123400 3542510550 70300 70300 70400 70300 31
400 20250314 123300 3540329250 70400 70300 70400 70300 24
401 20250314 123200 3538639950 70300 70200 70300 70200 35
402 20250314 123100 3536179550 70200 70200 70300 70100 160
403 20250314 123000 3524947650 70300 70300 70300 70000 323
404 20250314 122900 3502270250 70300 70400 70400 70300 9
405 20250314 122800 3501637350 70400 70400 70400 70400 324
406 20250314 122700 3478827750 70400 70400 70400 70400 260
407 20250314 122600 3460523750 70300 70400 70400 70300 29
408 20250314 122500 3458482450 70400 70300 70400 70300 372
409 20250314 122400 3432329950 70200 70200 70300 70200 86
410 20250314 122300 3426291850 70200 70200 70300 70100 18
411 20250314 122200 3425027350 70200 70200 70300 70000 307
412 20250314 122100 3403474250 70100 70000 70100 70000 76
413 20250314 122000 3398147250 70000 69950 70100 69950 126
414 20250314 121900 3389326850 69900 69900 70100 69900 18
415 20250314 121800 3388066450 69900 70100 70100 69900 466
416 20250314 121700 3355442250 70000 70000 70000 70000 65
417 20250314 121600 3350892250 70000 70000 70000 69900 239
418 20250314 121500 3334163150 70000 69900 70100 69900 599
419 20250314 121400 3292229650 69800 70000 70100 69800 1034
420 20250314 121300 3219901850 70000 70100 70100 70000 16
421 20250314 121200 3218780750 70100 70100 70100 70100 52
422 20250314 121100 3215135550 70100 70100 70100 70000 87
423 20250314 121000 3209040250 70000 70200 70200 70000 18
424 20250314 120900 3207778050 70000 70300 70300 70000 891
425 20250314 120800 3145246050 70250 70300 70300 70250 38
426 20250314 120700 3142575000 70300 70200 70300 70200 21
427 20250314 120600 3141098900 70200 70400 70400 70200 208
428 20250314 120500 3126470700 70400 70300 70500 70200 1927
429 20250314 120400 2990786400 70300 70300 70300 70300 125
430 20250314 120300 2981998900 70200 70200 70300 70100 694
431 20250314 120200 2933234300 70200 70000 70200 69900 443
432 20250314 120100 2902161500 70000 70100 70100 69900 691
433 20250314 120000 2853789800 70100 70150 70200 70000 106
434 20250314 115900 2846357450 70150 70000 70200 70000 91
435 20250314 115800 2839975400 70100 70100 70300 69900 1894
436 20250314 115700 2707108700 70100 69700 70100 69700 1800
437 20250314 115600 2581119700 69800 69800 69800 69700 164
438 20250314 115500 2569679500 69900 69700 69900 69700 479
439 20250314 115400 2536244800 69700 69700 69800 69700 73
440 20250314 115300 2531152300 69700 69600 69700 69600 34
441 20250314 115200 2528783800 69500 69700 69700 69500 122
442 20250314 115100 2520298600 69600 69900 69900 69600 46
443 20250314 115000 2517092500 69900 69900 69900 69800 89
444 20250314 114900 2510871900 69900 69900 69900 69900 94
445 20250314 114800 2504301300 69900 69900 69900 69800 35
446 20250314 114700 2501855000 69900 69800 69900 69800 501
447 20250314 114600 2466865000 69800 69500 69800 69500 910
448 20250314 114500 2403463200 69500 69600 69600 69500 14
449 20250314 114400 2402489200 69600 69500 69600 69500 19
450 20250314 114300 2401168300 69500 69600 69600 69500 21
451 20250314 114200 2399707700 69600 69500 69600 69500 405
452 20250314 114100 2371559700 69500 69600 69600 69500 30
453 20250314 114000 2369472000 69700 69500 69700 69500 168
454 20250314 113900 2357793500 69700 69700 69700 69700 57
455 20250314 113800 2353820600 69700 69700 69700 69600 131
456 20250314 113700 2344697900 69700 69600 69900 69600 1089
457 20250314 113600 2268736200 69600 69500 69600 69500 42
458 20250314 113500 2265813700 69400 69400 69500 69300 252
459 20250314 113400 2248343900 69300 69800 69800 69300 1118
460 20250314 113300 2170677500 69800 69800 69900 69600 282
461 20250314 113200 2151034600 69800 69200 69900 69200 1903
462 20250314 113100 2018529900 69300 69700 69700 69300 1501
463 20250314 113000 1914291500 69700 70000 70200 69700 1279
464 20250314 112900 1824853900 70200 70300 70400 69800 3767
465 20250314 112800 1560818900 70100 68600 70200 68600 7731
466 20250314 112700 1024222600 68500 68500 68500 68500 4
467 20250314 112600 1023948600 68500 68500 68500 68500 0
468 20250314 112500 1023948600 68500 68500 68500 68500 3
469 20250314 112400 1023743100 68500 68600 68600 68500 7
470 20250314 112300 1023263200 68600 68600 68600 68600 2
471 20250314 112200 1023126000 68600 68500 68600 68500 8
472 20250314 112100 1022577800 68600 68600 68600 68600 0
473 20250314 112000 1022577800 68600 68600 68600 68600 60
474 20250314 111900 1018461800 68500 68500 68500 68500 3
475 20250314 111800 1018256300 68500 68500 68500 68500 0
476 20250314 111700 1018256300 68500 68500 68500 68400 486
477 20250314 111600 984965700 68500 68500 68500 68500 0
478 20250314 111500 984965700 68500 68600 68600 68500 6
479 20250314 111400 984554400 68500 68500 68500 68500 229
480 20250314 111300 968867900 68500 68500 68500 68500 1
481 20250314 111200 968799400 68500 68500 68500 68500 4
482 20250314 111100 968525400 68500 68500 68500 68500 203
483 20250314 111000 954619900 68500 68400 68500 68400 40
484 20250314 110900 951880200 68500 68500 68500 68400 78
485 20250314 110800 946537600 68400 68400 68400 68400 2
486 20250314 110700 946400800 68500 68400 68500 68400 78
487 20250314 110600 941058100 68500 68500 68500 68500 32
488 20250314 110500 938866100 68500 68500 68500 68500 6
489 20250314 110400 938455100 68500 68500 68500 68500 4
490 20250314 110300 938181100 68500 68500 68500 68500 1
491 20250314 110200 938112600 68500 68500 68500 68500 10
492 20250314 110100 937427600 68500 68500 68500 68500 4
493 20250314 110000 937153600 68500 68500 68500 68500 31
494 20250314 105900 935030100 68500 68500 68500 68500 6
495 20250314 105800 934619100 68500 68500 68500 68500 26
496 20250314 105700 932838100 68500 68500 68500 68500 108
497 20250314 105600 925440100 68500 68400 68600 68400 753
498 20250314 105500 873911000 68300 68300 68300 68300 0
499 20250314 105400 873911000 68300 68300 68300 68200 103
500 20250314 105300 866876500 68300 68300 68300 68300 73
501 20250314 105200 861890600 68300 68300 68300 68300 4
502 20250314 105100 861617400 68300 68400 68400 68300 62
503 20250314 105000 857378000 68300 68200 68300 68200 41
504 20250314 104900 854578300 68300 68100 68300 68100 139
505 20250314 104800 845097000 68100 68100 68100 68100 0
506 20250314 104700 845097000 68100 68100 68100 68100 2
507 20250314 104600 844960800 68100 68100 68100 68100 204
508 20250314 104500 831068400 68100 68100 68100 68100 398
509 20250314 104400 803964600 68200 68200 68200 68200 2
510 20250314 104300 803828200 68100 68100 68100 68100 65
511 20250314 104200 799401700 68000 68100 68100 68000 560
512 20250314 104100 761266000 68100 68100 68100 68100 4
513 20250314 104000 760993600 68200 68200 68200 68200 15
514 20250314 103900 759970600 68200 68200 68200 68200 61
515 20250314 103800 755810400 68100 68200 68200 68100 13
516 20250314 103700 754924100 68100 68100 68100 68100 0
517 20250314 103600 754924100 68100 68100 68100 68100 4
518 20250314 103500 754651700 68200 68200 68200 68200 8
519 20250314 103400 754106100 68200 68200 68200 68200 192
520 20250314 103300 741011700 68200 68200 68200 68200 59
521 20250314 103200 736987900 68200 68200 68200 68200 9
522 20250314 103100 736374100 68200 68200 68200 68200 33
523 20250314 103000 734123500 68200 68300 68300 68200 271
524 20250314 102900 715634700 68300 68300 68300 68300 12
525 20250314 102800 714815100 68200 68200 68200 68200 42
526 20250314 102700 711950700 68200 68450 68450 68200 250
527 20250314 102600 694860700 68400 68400 68400 68400 1
528 20250314 102500 694792300 68400 68450 68450 68400 7
529 20250314 102400 694313300 68600 68500 68600 68500 38
530 20250314 102300 691708700 68500 68500 68500 68500 17
531 20250314 102200 690544200 68500 68500 68500 68500 68
532 20250314 102100 685886200 68500 68400 68500 68400 45
533 20250314 102000 682806400 68400 68500 68500 68400 7
534 20250314 101900 682327200 68500 68500 68500 68500 1
535 20250314 101800 682258700 68500 68400 68500 68400 56
536 20250314 101700 678427500 68500 68500 68500 68500 1
537 20250314 101600 678359000 68500 68500 68500 68500 2
538 20250314 101500 678222000 68400 68400 68400 68400 9
539 20250314 101400 677606400 68400 68400 68400 68400 73
540 20250314 101300 672613200 68400 68500 68500 68400 83
541 20250314 101200 666927900 68500 68600 68600 68500 45
542 20250314 101100 663841400 68500 68500 68600 68500 9
543 20250314 101000 663224800 68500 68700 68700 68500 17
544 20250314 100900 662058100 68600 68200 68600 68200 1329
545 20250314 100800 571064800 68200 68100 68200 68100 17
546 20250314 100700 569905600 68100 68200 68200 68100 17
547 20250314 100600 568746500 68100 68100 68100 68100 2
548 20250314 100500 568610300 68100 68100 68200 68100 158
549 20250314 100400 557835500 68200 68200 68200 68200 50
550 20250314 100300 554425500 68000 68000 68000 68000 253
551 20250314 100200 537221500 68000 67900 68000 67900 128
552 20250314 100100 528530100 67900 67950 67950 67900 95
553 20250314 100000 522078900 68000 68000 68000 68000 8
554 20250314 095900 521534900 68000 68000 68000 68000 3
555 20250314 095800 521330900 67900 67900 67900 67900 20
556 20250314 095700 519972900 67900 68000 68000 67900 46
557 20250314 095600 516849100 68000 67900 68000 67900 746
558 20250314 095500 466149300 67900 67700 67900 67700 20
559 20250314 095400 464793900 67700 67700 67700 67700 0
560 20250314 095300 464793900 67700 67700 67700 67700 1
561 20250314 095200 464726200 67700 67700 67700 67700 4
562 20250314 095100 464455400 67900 67700 67900 67700 174
563 20250314 095000 452674600 67600 67600 67600 67600 0
564 20250314 094900 452674600 67600 67600 67600 67600 0
565 20250314 094800 452674600 67600 67600 67600 67600 0
566 20250314 094700 452674600 67600 67600 67600 67600 0
567 20250314 094600 452674600 67600 68000 68000 67600 118
568 20250314 094500 444686200 68000 68000 68000 68000 5
569 20250314 094400 444346200 67900 67900 67900 67900 5
570 20250314 094300 444006700 67900 67900 67900 67900 1
571 20250314 094200 443938800 67900 67900 67900 67900 0
572 20250314 094100 443938800 67900 67900 67900 67900 2
573 20250314 094000 443803000 67900 67900 67900 67900 76
574 20250314 093900 438642600 68000 68000 68000 68000 10
575 20250314 093800 437962600 67900 67900 67900 67900 50
576 20250314 093700 434567600 67900 68100 68100 67900 73
577 20250314 093600 429600700 68100 68100 68100 68000 257
578 20250314 093500 412123600 68100 68200 68200 68100 33
579 20250314 093400 409874200 68200 68200 68200 68200 147
580 20250314 093300 399848800 68100 68200 68200 68100 28
581 20250314 093200 397940300 68100 68200 68200 68100 77
582 20250314 093100 392696400 68200 68400 68400 68200 81
583 20250314 093000 387167000 68400 68300 68400 68300 70
584 20250314 092900 382385900 68300 68300 68300 68300 82
585 20250314 092800 376785300 68200 68200 68200 68200 5
586 20250314 092700 376444300 68200 68100 68200 68100 93
587 20250314 092600 370102600 68100 68100 68100 68000 110
588 20250314 092500 362611700 68000 68100 68100 68000 328
589 20250314 092400 340305000 68100 68200 68200 68100 74
590 20250314 092300 335263300 68200 68000 68200 68000 241
591 20250314 092200 318864500 68000 68100 68200 68000 109
592 20250314 092100 311450600 68100 68100 68100 68100 18
593 20250314 092000 310224800 68100 68000 68100 68000 58
594 20250314 091900 306275500 68000 68000 68200 67900 63
595 20250314 091800 301989800 68000 68000 68000 68000 22
596 20250314 091700 300493800 68000 68100 68100 68000 16
597 20250314 091600 299404700 68100 68000 68100 67600 166
598 20250314 091500 288116200 68000 67600 68000 67500 462
599 20250314 091400 256768600 67700 67700 67700 67700 126
600 20250314 091300 248238400 67700 67500 67700 67500 239
601 20250314 091200 232076000 67300 67300 67300 67300 100
602 20250314 091100 225346000 67300 67300 67300 67300 0
603 20250314 091000 225346000 67300 67700 67700 67300 867
604 20250314 090900 166699900 67700 67700 67700 67700 452
605 20250314 090800 136099500 67700 67700 67700 67700 86
606 20250314 090700 130277300 67700 67600 67700 67600 243
607 20250314 090600 113838600 67600 67500 67600 67500 103
608 20250314 090500 106877700 67500 67300 67500 67300 214
609 20250314 090400 92445000 67300 67300 67300 67300 1
610 20250314 090300 92377700 67400 67400 67400 67400 23
611 20250314 090200 90827500 67500 67500 67500 67500 927
612 20250314 090100 28255000 67600 67400 67600 67400 185
613 20250314 090000 15762300 67400 67400 67500 67200 234

1
025540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,10415000,0,700929500000,0.00
20250311,0,10415000,0,698846500000,0.00
20250310,0,10415000,0,709261500000,0.00
20250307,0,10415000,0,714469000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 10415000 0 700929500000 0.00
3 20250311 0 10415000 0 698846500000 0.00
4 20250310 0 10415000 0 709261500000 0.00
5 20250307 0 10415000 0 714469000000 0.00