ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

596
009470/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185400,3581485675,36400,36400,36400,36400,1062
20250313,185300,3581485675,36400,36400,36400,36400,0
20250313,185200,3581485675,36400,36400,36400,36400,0
20250313,185100,3581485675,36400,36400,36400,36400,0
20250313,185000,3581485675,36400,36400,36400,36400,0
20250313,184900,3581485675,36400,36400,36400,36400,0
20250313,184800,3581485675,36400,36400,36400,36400,0
20250313,184700,3581485675,36400,36400,36400,36400,0
20250313,184600,3581485675,36400,36400,36400,36400,0
20250313,184500,3581485675,36400,36400,36400,36400,0
20250313,184400,3581485675,36400,36400,36400,36400,0
20250313,184300,3581485675,36400,36400,36400,36400,0
20250313,184200,3581485675,36400,36400,36400,36400,0
20250313,184100,3581485675,36400,36400,36400,36400,0
20250313,184000,3581485675,36400,36400,36400,36400,0
20250313,183900,3581485675,36400,36400,36400,36400,0
20250313,183800,3581485675,36400,36400,36400,36400,0
20250313,183700,3581485675,36400,36400,36400,36400,0
20250313,183600,3581485675,36400,36400,36400,36400,0
20250313,183500,3581485675,36400,36400,36400,36400,0
20250313,183400,3581485675,36400,36400,36400,36400,0
20250313,183300,3581485675,36400,36400,36400,36400,0
20250313,183200,3581485675,36400,36400,36400,36400,0
20250313,183100,3581485675,36400,36400,36400,36400,0
20250313,183000,3581485675,36400,36400,36400,36400,0
20250313,182900,3581485675,36400,36400,36400,36400,0
20250313,182800,3581485675,36400,36400,36400,36400,0
20250313,182700,3581485675,36400,36400,36400,36400,0
20250313,182600,3581485675,36400,36400,36400,36400,0
20250313,182500,3581485675,36400,36400,36400,36400,0
20250313,182400,3581485675,36400,36400,36400,36400,1062
20250313,182300,3581485675,36400,36400,36400,36400,0
20250313,182200,3581485675,36400,36400,36400,36400,0
20250313,182100,3581485675,36400,36400,36400,36400,0
20250313,182000,3581485675,36400,36400,36400,36400,0
20250313,181900,3581485675,36400,36400,36400,36400,0
20250313,181800,3581485675,36400,36400,36400,36400,0
20250313,181700,3581485675,36400,36400,36400,36400,0
20250313,181600,3581485675,36400,36400,36400,36400,0
20250313,181500,3581485675,36400,36400,36400,36400,0
20250313,181400,3581485675,36400,36400,36400,36400,0
20250313,181300,3581485675,36400,36400,36400,36400,0
20250313,181200,3581485675,36400,36400,36400,36400,0
20250313,181100,3581485675,36400,36400,36400,36400,0
20250313,181000,3581485675,36400,36400,36400,36400,0
20250313,180900,3581485675,36400,36400,36400,36400,0
20250313,180800,3581485675,36400,36400,36400,36400,0
20250313,180700,3581485675,36400,36400,36400,36400,0
20250313,180600,3581485675,36400,36400,36400,36400,0
20250313,180500,3581485675,36400,36400,36400,36400,0
20250313,180400,3581485675,36400,36400,36400,36400,0
20250313,180300,3581485675,36400,36400,36400,36400,0
20250313,180200,3581485675,36400,36400,36400,36400,0
20250313,180100,3581485675,36400,36400,36400,36400,0
20250313,180000,3581485675,36400,36400,36400,36400,0
20250313,175900,3581485675,36400,36400,36400,36400,0
20250313,175800,3581485675,36400,36400,36400,36400,0
20250313,175700,3581485675,36400,36400,36400,36400,0
20250313,175600,3581485675,36400,36400,36400,36400,0
20250313,175500,3581485675,36400,36400,36400,36400,0
20250313,175400,3581485675,36400,36400,36400,36400,1062
20250313,175300,3581485675,36400,36400,36400,36400,0
20250313,175200,3581485675,36400,36400,36400,36400,0
20250313,175100,3581485675,36400,36400,36400,36400,0
20250313,175000,3581485675,36400,36400,36400,36400,0
20250313,174900,3581485675,36400,36400,36400,36400,0
20250313,174800,3581485675,36400,36400,36400,36400,0
20250313,174700,3581485675,36400,36400,36400,36400,0
20250313,174600,3581485675,36400,36400,36400,36400,0
20250313,174500,3581485675,36400,36400,36400,36400,0
20250313,174400,3581485675,36400,36400,36400,36400,0
20250313,174300,3581485675,36400,36400,36400,36400,0
20250313,174200,3581485675,36400,36400,36400,36400,0
20250313,174100,3581485675,36400,36400,36400,36400,0
20250313,174000,3581485675,36400,36400,36400,36400,0
20250313,173900,3581485675,36400,36400,36400,36400,0
20250313,173800,3581485675,36400,36400,36400,36400,0
20250313,173700,3581485675,36400,36400,36400,36400,0
20250313,173600,3581485675,36400,36400,36400,36400,0
20250313,173500,3581485675,36400,36400,36400,36400,0
20250313,173400,3581485675,36400,36400,36400,36400,0
20250313,173300,3581485675,36400,36400,36400,36400,0
20250313,173200,3581485675,36400,36400,36400,36400,0
20250313,173100,3581485675,36400,36400,36400,36400,0
20250313,173000,3581485675,36400,36400,36400,36400,0
20250313,172900,3581485675,36400,36400,36400,36400,0
20250313,172800,3581485675,36400,36400,36400,36400,0
20250313,172700,3581485675,36400,36400,36400,36400,0
20250313,172600,3581485675,36400,36400,36400,36400,0
20250313,172500,3581485675,36400,36400,36400,36400,0
20250313,172400,3581485675,36400,36400,36400,36400,1062
20250313,172300,3581485675,36400,36400,36400,36400,0
20250313,172200,3581485675,36400,36400,36400,36400,0
20250313,172100,3581485675,36400,36400,36400,36400,0
20250313,172000,3581485675,36400,36400,36400,36400,0
20250313,171900,3581485675,36400,36400,36400,36400,0
20250313,171800,3581485675,36400,36400,36400,36400,0
20250313,171700,3581485675,36400,36400,36400,36400,0
20250313,171600,3581485675,36400,36400,36400,36400,0
20250313,171500,3581485675,36400,36400,36400,36400,0
20250313,171400,3581485675,36400,36400,36400,36400,0
20250313,171300,3581485675,36400,36400,36400,36400,0
20250313,171200,3581485675,36400,36400,36400,36400,0
20250313,171100,3581485675,36400,36400,36400,36400,0
20250313,171000,3581485675,36400,36400,36400,36400,0
20250313,170900,3581485675,36400,36400,36400,36400,0
20250313,170800,3581485675,36400,36400,36400,36400,0
20250313,170700,3581485675,36400,36400,36400,36400,0
20250313,170600,3581485675,36400,36400,36400,36400,0
20250313,170500,3581485675,36400,36400,36400,36400,0
20250313,170400,3581485675,36400,36400,36400,36400,0
20250313,170300,3581485675,36400,36400,36400,36400,0
20250313,170200,3581485675,36400,36400,36400,36400,0
20250313,170100,3581485675,36400,36400,36400,36400,0
20250313,170000,3581485675,36400,36400,36400,36400,0
20250313,165900,3581485675,36400,36400,36400,36400,0
20250313,165800,3581485675,36400,36400,36400,36400,0
20250313,165700,3581485675,36400,36400,36400,36400,0
20250313,165600,3581485675,36400,36400,36400,36400,0
20250313,165500,3581485675,36400,36400,36400,36400,0
20250313,165400,3581485675,36400,36400,36400,36400,1062
20250313,165300,3581485675,36400,36400,36400,36400,0
20250313,165200,3581485675,36400,36400,36400,36400,0
20250313,165100,3581485675,36400,36400,36400,36400,0
20250313,165000,3581485675,36400,36400,36400,36400,0
20250313,164900,3581485675,36400,36400,36400,36400,0
20250313,164800,3581485675,36400,36400,36400,36400,0
20250313,164700,3581485675,36400,36400,36400,36400,0
20250313,164600,3581485675,36400,36400,36400,36400,0
20250313,164500,3581485675,36400,36400,36400,36400,0
20250313,164400,3581485675,36400,36400,36400,36400,0
20250313,164300,3581485675,36400,36400,36400,36400,0
20250313,164200,3581485675,36400,36400,36400,36400,0
20250313,164100,3581485675,36400,36400,36400,36400,0
20250313,164000,3581485675,36400,36400,36400,36400,0
20250313,163900,3581485675,36400,36400,36400,36400,0
20250313,163800,3581485675,36400,36400,36400,36400,0
20250313,163700,3581485675,36400,36400,36400,36400,0
20250313,163600,3581485675,36400,36400,36400,36400,0
20250313,163500,3581485675,36400,36400,36400,36400,0
20250313,163400,3581485675,36400,36400,36400,36400,0
20250313,163300,3581485675,36400,36400,36400,36400,0
20250313,163200,3581485675,36400,36400,36400,36400,0
20250313,163100,3581485675,36400,36400,36400,36400,0
20250313,163000,3581485675,36400,36400,36400,36400,0
20250313,162900,3581485675,36400,36400,36400,36400,0
20250313,162800,3581485675,36400,36400,36400,36400,0
20250313,162700,3581485675,36400,36400,36400,36400,0
20250313,162600,3581485675,36400,36400,36400,36400,0
20250313,162500,3581485675,36400,36400,36400,36400,0
20250313,162400,3581485675,36400,36400,36400,36400,1062
20250313,162300,3581485675,36400,36400,36400,36400,0
20250313,162200,3581485675,36400,36400,36400,36400,0
20250313,162100,3581485675,36400,36400,36400,36400,0
20250313,162000,3581485675,36400,36400,36400,36400,0
20250313,161900,3581485675,36400,36400,36400,36400,0
20250313,161800,3581485675,36400,36400,36400,36400,0
20250313,161700,3581485675,36400,36400,36400,36400,0
20250313,161600,3581485675,36400,36400,36400,36400,0
20250313,161500,3581485675,36400,36400,36400,36400,0
20250313,161400,3581485675,36400,36400,36400,36400,0
20250313,161300,3581485675,36400,36400,36400,36400,0
20250313,161200,3581485675,36400,36400,36400,36400,0
20250313,161100,3581485675,36400,36400,36400,36400,0
20250313,161000,3581485675,36400,36400,36400,36400,0
20250313,160900,3581485675,36400,36400,36400,36400,0
20250313,160800,3581485675,36400,36400,36400,36400,0
20250313,160700,3581485675,36400,36400,36400,36400,0
20250313,160600,3581485675,36400,36400,36400,36400,0
20250313,160500,3581485675,36400,36400,36400,36400,0
20250313,160400,3581485675,36400,36400,36400,36400,0
20250313,160300,3581485675,36400,36400,36400,36400,0
20250313,160200,3581485675,36400,36400,36400,36400,0
20250313,160100,3581485675,36400,36400,36400,36400,0
20250313,160000,3581485675,36400,36400,36400,36400,0
20250313,155900,3581485675,36400,36400,36400,36400,0
20250313,155800,3581485675,36400,36400,36400,36400,0
20250313,155700,3581485675,36400,36400,36400,36400,0
20250313,155600,3581485675,36400,36400,36400,36400,0
20250313,155500,3581485675,36400,36400,36400,36400,0
20250313,155400,3581485675,36400,36400,36400,36400,1062
20250313,155300,3581485675,36400,36400,36400,36400,0
20250313,155200,3581485675,36400,36400,36400,36400,0
20250313,155100,3581485675,36400,36400,36400,36400,0
20250313,155000,3581485675,36400,36400,36400,36400,0
20250313,154900,3581485675,36400,36400,36400,36400,0
20250313,154800,3581485675,36400,36400,36400,36400,0
20250313,154700,3581485675,36400,36400,36400,36400,0
20250313,154600,3581485675,36400,36400,36400,36400,0
20250313,154500,3581485675,36400,36400,36400,36400,0
20250313,154400,3581485675,36400,36400,36400,36400,0
20250313,154300,3581485675,36400,36400,36400,36400,0
20250313,154200,3581485675,36400,36400,36400,36400,0
20250313,154100,3581485675,36400,36400,36400,36400,0
20250313,154000,3581485675,36400,36400,36400,36400,0
20250313,153900,3581485675,36400,36400,36400,36400,0
20250313,153800,3581485675,36400,36400,36400,36400,0
20250313,153700,3581485675,36400,36400,36400,36400,0
20250313,153600,3581485675,36400,36400,36400,36400,0
20250313,153500,3581485675,36400,36400,36400,36400,0
20250313,153400,3581485675,36400,36400,36400,36400,0
20250313,153300,3581485675,36400,36400,36400,36400,0
20250313,153200,3581485675,36400,36400,36400,36400,0
20250313,153100,3581485675,36400,36400,36400,36400,0
20250313,153000,3581485675,36400,36400,36400,36400,1062
20250313,152900,3542828875,36300,36300,36300,36300,0
20250313,152800,3542828875,36300,36300,36300,36300,0
20250313,152700,3542828875,36300,36300,36300,36300,0
20250313,152600,3542828875,36300,36300,36300,36300,0
20250313,152500,3542828875,36300,36300,36300,36300,0
20250313,152400,3542828875,36300,36300,36300,36300,0
20250313,152300,3542828875,36300,36300,36300,36300,0
20250313,152200,3542828875,36300,36300,36300,36300,0
20250313,152100,3542828875,36300,36300,36300,36300,0
20250313,152000,3542828875,36300,36300,36300,36300,0
20250313,151900,3542828875,36300,36450,36450,36300,48
20250313,151800,3541082925,36300,36300,36300,36300,21
20250313,151700,3540320625,36300,36300,36500,36300,142
20250313,151600,3535163325,36450,36450,36450,36300,19
20250313,151500,3534470925,36450,36400,36450,36300,47
20250313,151400,3532762025,36400,36350,36400,36350,6
20250313,151300,3532543875,36350,36250,36350,36250,31
20250313,151200,3531418625,36250,36250,36400,36250,77
20250313,151100,3528627075,36300,36550,36550,36300,106
20250313,151000,3524779025,36550,36550,36550,36250,87
20250313,150900,3521606975,36550,36450,36550,36450,7
20250313,150800,3521351625,36250,36550,36550,36250,50
20250313,150700,3519535875,36550,36300,36550,36250,127
20250313,150600,3514925675,36300,36300,36400,36300,56
20250313,150500,3512892775,36300,36350,36350,36300,179
20250313,150400,3506392825,36350,36450,36450,36350,426
20250313,150300,3490887375,36400,36550,36550,36400,1828
20250313,150200,3424208075,36550,36500,36550,36500,67
20250313,150100,3421760525,36500,36600,36650,36500,338
20250313,150000,3409399775,36650,36650,36700,36650,63
20250313,145900,3407090175,36700,36700,36700,36600,42
20250313,145800,3405548875,36600,36700,36700,36600,46
20250313,145700,3403863175,36650,36700,36700,36650,55
20250313,145600,3401847375,36700,36700,36700,36700,45
20250313,145500,3400195875,36700,36650,36700,36650,93
20250313,145400,3396785575,36650,36650,36650,36650,8
20250313,145300,3396492375,36600,36600,36650,36600,210
20250313,145200,3388804625,36550,36500,36550,36450,401
20250313,145100,3374164875,36500,36450,36500,36450,67
20250313,145000,3371721875,36450,36500,36500,36450,175
20250313,144900,3365341225,36500,36500,36500,36450,67
20250313,144800,3362897075,36500,36500,36500,36500,27
20250313,144700,3361911575,36500,36500,36500,36450,349
20250313,144600,3349187375,36500,36550,36550,36500,66
20250313,144500,3346776125,36500,36550,36550,36500,119
20250313,144400,3342427925,36500,36550,36550,36500,320
20250313,144300,3330745775,36550,36550,36550,36550,50
20250313,144200,3328918275,36550,36550,36550,36500,123
20250313,144100,3324426275,36550,36550,36550,36550,75
20250313,144000,3321685025,36600,36600,36650,36600,63
20250313,143900,3319379175,36550,36600,36600,36550,25
20250313,143800,3318464225,36550,36500,36550,36500,459
20250313,143700,3301687875,36550,36650,36650,36500,262
20250313,143600,3292108125,36650,36650,36650,36650,30
20250313,143500,3291008625,36550,36650,36650,36550,194
20250313,143400,3283912375,36600,36650,36650,36600,95
20250313,143300,3280434875,36650,36600,36650,36600,55
20250313,143200,3278421175,36650,36600,36650,36550,76
20250313,143100,3275639925,36600,36650,36650,36600,76
20250313,143000,3272856175,36550,36600,36650,36550,76
20250313,142900,3270074975,36600,36650,36650,36600,47
20250313,142800,3268353925,36650,36650,36650,36650,43
20250313,142700,3266777975,36600,36650,36650,36550,59
20250313,142600,3264619225,36650,36550,36650,36550,69
20250313,142500,3262095675,36600,36550,36600,36550,63
20250313,142400,3259792025,36550,36550,36600,36550,56
20250313,142300,3257744725,36550,36550,36550,36550,43
20250313,142200,3256173075,36450,36600,36600,36450,162
20250313,142100,3250258025,36600,36500,36600,36450,449
20250313,142000,3233847375,36500,36500,36550,36500,64
20250313,141900,3231510475,36550,36550,36550,36500,146
20250313,141800,3226179375,36550,36550,36550,36550,28
20250313,141700,3225155975,36500,36550,36550,36500,57
20250313,141600,3223073975,36550,36500,36550,36500,50
20250313,141500,3221248475,36550,36550,36550,36500,119
20250313,141400,3216900525,36550,36550,36550,36500,49
20250313,141300,3215110875,36550,36500,36550,36500,49
20250313,141200,3213320725,36500,36500,36500,36500,71
20250313,141100,3210729225,36500,36550,36550,36500,14
20250313,141000,3210217875,36550,36550,36550,36550,65
20250313,140900,3207842125,36550,36550,36550,36500,218
20250313,140800,3199882375,36600,36650,36650,36600,223
20250313,140700,3191713025,36700,36750,36800,36650,170
20250313,140600,3185476425,36750,36800,36800,36700,420
20250313,140500,3170046025,36800,36750,36800,36750,82
20250313,140400,3167031375,36750,36750,36750,36700,34
20250313,140300,3165783175,36750,36600,36750,36600,211
20250313,140200,3158039925,36650,36700,36700,36650,1115
20250313,140100,3117169425,36700,36700,36700,36650,68
20250313,140000,3114675125,36700,36700,36700,36700,198
20250313,135900,3107408525,36700,36700,36700,36650,53
20250313,135800,3105464925,36700,36600,36700,36600,97
20250313,135700,3101911025,36650,36600,36650,36600,143
20250313,135600,3096671975,36600,36600,36600,36600,584
20250313,135500,3075297575,36600,36600,36600,36600,60
20250313,135400,3073101575,36600,36550,36600,36500,87
20250313,135300,3069920975,36600,36600,36600,36550,58
20250313,135200,3067799475,36550,36500,36550,36500,29
20250313,135100,3066740425,36500,36550,36550,36500,50
20250313,135000,3064913275,36550,36550,36550,36550,30
20250313,134900,3063816775,36550,36550,36550,36500,70
20250313,134800,3061259575,36550,36600,36600,36550,73
20250313,134700,3058590475,36600,36550,36600,36550,87
20250313,134600,3055409675,36500,36550,36600,36500,196
20250313,134500,3048252975,36550,36600,36600,36550,63
20250313,134400,3045948175,36500,36600,36600,36500,44
20250313,134300,3044341275,36600,36600,36600,36550,127
20250313,134200,3039696725,36600,36550,36650,36550,86
20250313,134100,3036549975,36550,36650,36650,36550,70
20250313,134000,3033989175,36600,36600,36650,36600,158
20250313,133900,3028202925,36600,36650,36650,36600,91
20250313,133800,3024870625,36650,36650,36650,36600,84
20250313,133700,3021793275,36650,36700,36700,36650,233
20250313,133600,3013247675,36700,36600,36700,36600,291
20250313,133500,3002584325,36600,36550,36650,36550,91
20250313,133400,2999253075,36650,36600,36650,36600,12
20250313,133300,2998813325,36650,36650,36650,36500,264
20250313,133200,2989154575,36650,36575,36650,36575,228
20250313,133100,2980808050,36550,36550,36600,36550,166
20250313,133000,2974739650,36600,36600,36600,36550,96
20250313,132900,2971227350,36600,36650,36650,36600,43
20250313,132800,2969652650,36650,36600,36650,36550,274
20250313,132700,2959625100,36600,36550,36600,36550,20
20250313,132600,2958893500,36550,36600,36600,36550,65
20250313,132500,2956515500,36600,36600,36600,36500,49
20250313,132400,2954724800,36600,36600,36600,36550,67
20250313,132300,2952274650,36400,36550,36600,36400,541
20250313,132200,2932541550,36550,36550,36550,36550,21
20250313,132100,2931774000,36550,36550,36600,36550,248
20250313,132000,2922708500,36600,36600,36600,36550,82
20250313,131900,2919708600,36600,36600,36600,36600,20
20250313,131800,2918976600,36600,36600,36600,36600,64
20250313,131700,2916634200,36600,36600,36600,36600,44
20250313,131600,2915023800,36550,36550,36600,36550,112
20250313,131500,2910929300,36550,36500,36550,36500,388
20250313,131400,2896764950,36500,36500,36500,36450,142
20250313,131300,2891586950,36500,36500,36500,36450,73
20250313,131200,2888923750,36500,36450,36500,36450,71
20250313,131100,2886333500,36500,36500,36500,36500,57
20250313,131000,2884253000,36500,36450,36500,36400,65
20250313,130900,2881884100,36450,36550,36550,36450,72
20250313,130800,2879255450,36500,36500,36550,36500,88
20250313,130700,2876040500,36500,36550,36550,36500,35
20250313,130600,2874762900,36550,36450,36550,36450,42
20250313,130500,2873230100,36450,36550,36550,36450,101
20250313,130400,2869544650,36550,36550,36550,36550,34
20250313,130300,2868301950,36500,36500,36550,36500,161
20250313,130200,2862424100,36500,36550,36550,36500,114
20250313,130100,2858261700,36550,36550,36550,36550,49
20250313,130000,2856470750,36550,36600,36600,36500,124
20250313,125900,2851937950,36600,36550,36600,36550,31
20250313,125800,2850804350,36500,36500,36600,36450,288
20250313,125700,2840290300,36600,36650,36650,36450,175
20250313,125600,2833890850,36650,36650,36650,36500,361
20250313,125500,2820703800,36600,36700,36700,36500,587
20250313,125400,2799255200,36700,36700,36700,36700,40
20250313,125300,2797787200,36700,36750,36800,36700,96
20250313,125200,2794258150,36700,36750,36800,36700,307
20250313,125100,2782983950,36750,36750,36850,36750,41
20250313,125000,2781475700,36750,36850,36850,36750,53
20250313,124900,2779526950,36850,36800,36850,36750,177
20250313,124800,2773015950,36800,36800,36850,36800,48
20250313,124700,2771247950,36850,36850,36850,36800,87
20250313,124600,2768044350,36850,36750,36850,36750,245
20250313,124500,2759024450,36750,36800,36800,36750,46
20250313,124400,2757332900,36800,36700,36800,36700,64
20250313,124300,2754981700,36700,36750,36750,36700,96
20250313,124200,2751453750,36750,36800,36800,36750,57
20250313,124100,2749357050,36800,36800,36800,36800,68
20250313,124000,2746854650,36800,36900,36900,36700,138
20250313,123900,2741781300,36900,36850,36900,36800,79
20250313,123800,2738869950,36900,36800,36900,36800,52
20250313,123700,2736953500,36800,36900,36900,36800,100
20250313,123600,2733266100,36900,36800,36900,36800,213
20250313,123500,2725418250,36800,36900,36900,36800,88
20250313,123400,2722172850,36900,36900,36900,36850,91
20250313,123300,2718816350,36900,36900,36900,36850,68
20250313,123200,2716309000,36900,36850,36900,36800,82
20250313,123100,2713288350,36850,36850,36850,36850,90
20250313,123000,2709971850,36850,36850,36850,36800,112
20250313,122900,2705845950,36850,36750,36850,36750,372
20250313,122800,2692156500,36750,36800,36800,36750,80
20250313,122700,2689214100,36600,36750,36800,36600,81
20250313,122600,2686242600,36650,36750,36800,36650,292
20250313,122500,2675521250,36750,36800,36800,36700,77
20250313,122400,2672690050,36800,36800,36800,36750,188
20250313,122300,2665778400,36800,36800,36800,36800,67
20250313,122200,2663312800,36800,36800,36800,36750,191
20250313,122100,2656285300,36800,36800,36800,36750,165
20250313,122000,2650218150,36800,36750,36800,36750,50
20250313,121900,2648379450,36750,36750,36750,36700,78
20250313,121800,2645514200,36750,36700,36800,36700,113
20250313,121700,2641363750,36800,36800,36800,36750,109
20250313,121600,2637353850,36800,36650,36800,36600,479
20250313,121500,2619766400,36650,36650,36650,36600,151
20250313,121400,2614237250,36650,36700,36700,36650,106
20250313,121300,2610348550,36700,36550,36700,36550,52
20250313,121200,2608444650,36650,36650,36700,36550,380
20250313,121100,2594528800,36650,36700,36700,36650,72
20250313,121000,2591888200,36650,36700,36700,36650,105
20250313,120900,2588036000,36700,36700,36700,36650,93
20250313,120800,2584624800,36700,36700,36700,36700,33
20250313,120700,2583413700,36750,36750,36800,36700,110
20250313,120600,2579372450,36750,36800,36800,36750,275
20250313,120500,2569263300,36800,36800,36850,36800,398
20250313,120400,2554616850,36850,36850,36850,36750,148
20250313,120300,2549170750,36800,36750,36800,36750,852
20250313,120200,2517848950,36800,36750,36800,36750,54
20250313,120100,2515862750,36750,36750,36750,36700,96
20250313,120000,2512336150,36700,36750,36750,36700,67
20250313,115900,2509873950,36750,36550,36750,36550,640
20250313,115800,2486436800,36600,36650,36700,36550,300
20250313,115700,2475443400,36700,36700,36700,36700,94
20250313,115600,2471993600,36700,36700,36700,36650,78
20250313,115500,2469132300,36700,36650,36700,36650,94
20250313,115400,2465687000,36450,36500,36550,36450,409
20250313,115300,2450759750,36500,36450,36500,36450,56
20250313,115200,2448717000,36500,36450,36500,36450,79
20250313,115100,2445833800,36450,36400,36500,36200,1456
20250313,115000,2392986650,36400,36450,36500,36400,90
20250313,114900,2389706550,36450,36500,36500,36450,177
20250313,114800,2383250200,36450,36450,36500,36450,107
20250313,114700,2379346950,36500,36450,36500,36450,224
20250313,114600,2371179600,36450,36450,36500,36450,302
20250313,114500,2360167550,36500,36600,36600,36450,990
20250313,114400,2323988700,36625,36650,36675,36625,100
20250313,114300,2320322325,36700,36650,36700,36650,107
20250313,114200,2316397675,36700,36700,36700,36650,104
20250313,114100,2312581425,36700,36700,36700,36600,72
20250313,114000,2309941775,36700,36700,36700,36650,188
20250313,113900,2303048525,36700,36700,36700,36650,118
20250313,113800,2298719975,36700,36750,36750,36650,112
20250313,113700,2294610375,36750,36800,36850,36750,92
20250313,113600,2291222675,36750,36700,36850,36700,860
20250313,113500,2259642075,36650,36700,36700,36600,417
20250313,113400,2244367875,36700,36700,36700,36600,370
20250313,113300,2230804925,36750,36750,36750,36600,567
20250313,113200,2210018725,36800,36800,36850,36750,85
20250313,113100,2206890125,36800,36900,36900,36800,399
20250313,113000,2192176075,36850,36850,36850,36800,103
20250313,112900,2188383525,36850,36800,36850,36800,81
20250313,112800,2185398975,36800,36850,36850,36800,75
20250313,112700,2182637825,36850,36850,36850,36750,338
20250313,112600,2170204975,36850,36800,36900,36800,162
20250313,112500,2164235675,36850,36900,36900,36750,590
20250313,112400,2142535125,36900,36950,36950,36750,154
20250313,112300,2136863625,36950,36900,36950,36850,198
20250313,112200,2129556450,36950,36900,36950,36850,489
20250313,112100,2111523750,36950,36850,36950,36800,458
20250313,112000,2094610100,36900,37050,37050,36900,265
20250313,111900,2084820150,37050,37100,37100,36950,41
20250313,111800,2083301000,37100,37000,37100,36950,774
20250313,111700,2054654600,37050,37000,37100,37000,272
20250313,111600,2044580700,37000,37050,37050,37000,452
20250313,111500,2027847500,37050,37100,37100,37050,388
20250313,111400,2013455500,37050,37100,37100,37000,183
20250313,111300,2006677200,37100,37200,37250,37050,696
20250313,111200,1980827650,37200,37100,37250,37100,131
20250313,111100,1975955050,37250,37150,37250,37100,904
20250313,111000,1942335800,37100,37150,37200,37100,328
20250313,110900,1930146550,37150,37350,37350,37150,1340
20250313,110800,1880195850,37350,37150,37350,37150,2107
20250313,110700,1801651600,37150,37150,37200,37050,745
20250313,110600,1773990000,37150,36950,37150,36950,1285
20250313,110500,1726404300,36900,36800,36900,36750,1484
20250313,110400,1671688450,36800,36750,36800,36700,744
20250313,110300,1644335700,36800,36800,36800,36700,395
20250313,110200,1629808350,36700,36800,36850,36700,814
20250313,110100,1599867650,36800,36800,36900,36800,1700
20250313,110000,1537292650,36750,36550,36750,36500,2071
20250313,105900,1461364550,36500,36550,36550,36500,52
20250313,105800,1459465550,36550,36550,36550,36400,1252
20250313,105700,1413778500,36500,36600,36600,36500,915
20250313,105600,1380320500,36600,36500,36600,36500,435
20250313,105500,1364435050,36500,36500,36500,36450,554
20250313,105400,1344215350,36500,36450,36500,36450,1484
20250313,105300,1290122750,36450,36400,36450,36400,950
20250313,105200,1255528800,36400,36350,36400,36300,663
20250313,105100,1231431300,36350,36300,36350,36300,283
20250313,105000,1221151300,36300,36300,36300,36250,185
20250313,104900,1214437100,36300,36250,36300,36250,68
20250313,104800,1211970600,36300,36300,36300,36250,75
20250313,104700,1209248200,36300,36200,36300,36200,70
20250313,104600,1206709800,36300,36150,36300,36150,3032
20250313,104500,1096820050,36150,36150,36150,36100,478
20250313,104400,1079541600,36150,36150,36200,36100,563
20250313,104300,1059189800,36150,36150,36150,36150,67
20250313,104200,1056767750,36150,36150,36150,36050,124
20250313,104100,1052288200,36150,36150,36200,36100,884
20250313,104000,1020344400,36150,36200,36200,36150,63
20250313,103900,1018065700,36150,36150,36200,36150,65
20250313,103800,1015715000,36200,36200,36200,36150,36
20250313,103700,1014411950,36200,36200,36200,36150,69
20250313,103600,1011915450,36200,36200,36200,36200,43
20250313,103500,1010358850,36200,36200,36200,36150,262
20250313,103400,1000875750,36200,36150,36200,36050,770
20250313,103300,973043250,36150,36100,36150,36100,132
20250313,103200,968275100,36150,36150,36150,36100,56
20250313,103100,966252000,36150,36100,36150,36100,47
20250313,103000,964553950,36100,36150,36150,36100,80
20250313,102900,961664750,36150,36150,36150,36100,104
20250313,102800,957908950,36150,36150,36150,36150,116
20250313,102700,953715550,36150,36100,36150,36100,288
20250313,102600,943315550,36050,36000,36150,36000,175
20250313,102500,937005400,36150,36100,36150,36100,172
20250313,102400,930794450,36150,36150,36150,36000,55
20250313,102300,928810100,36100,36050,36100,36000,496
20250313,102200,910921300,36050,36050,36050,36000,167
20250313,102100,904902300,36050,36050,36050,36000,181
20250313,102000,898384750,36050,36050,36050,36000,110
20250313,101900,894421300,36050,36050,36100,36050,435
20250313,101800,878738550,36050,36050,36100,36050,206
20250313,101700,871306000,36050,36050,36050,36000,341
20250313,101600,859014350,36050,35900,36050,35900,1326
20250313,101500,811264700,35950,35950,35950,35950,246
20250313,101400,802421000,35800,35850,35950,35800,180
20250313,101300,795973900,35850,35700,35900,35700,379
20250313,101200,782378350,35700,35750,35800,35700,247
20250313,101100,773543600,35750,35600,35750,35600,37
20250313,101000,772224750,35750,35700,35750,35550,84
20250313,100900,769230700,35650,35650,35750,35650,363
20250313,100800,756285350,35600,35600,35650,35600,22
20250313,100700,755501350,35600,35650,35650,35600,44
20250313,100600,753934050,35650,35700,35700,35600,238
20250313,100500,745449900,35700,35650,35700,35650,17
20250313,100400,744843050,35700,35750,35750,35700,112
20250313,100300,740843800,35750,35750,35800,35750,26
20250313,100200,739914050,35750,35800,35800,35750,239
20250313,100100,731366600,35800,35750,35800,35700,51
20250313,100000,729543950,35750,35750,35800,35750,34
20250313,095900,728327750,35750,35750,35800,35750,62
20250313,095800,726110950,35750,35750,35750,35700,131
20250313,095700,721428650,35700,35800,35850,35700,114
20250313,095600,717352200,35850,35800,35850,35750,90
20250313,095500,714131250,35850,35800,35850,35800,60
20250313,095400,711982450,35800,35800,35800,35750,165
20250313,095300,706077250,35800,35750,35800,35750,169
20250313,095200,700033350,35850,35800,35850,35750,220
20250313,095100,692160500,35750,35750,35750,35700,128
20250313,095000,687586400,35750,35750,35750,35750,223
20250313,094900,679614150,35650,35650,35750,35650,51
20250313,094800,677795000,35750,35750,35750,35600,138
20250313,094700,672866200,35700,35600,35700,35600,661
20250313,094600,649268600,35500,35650,35700,35500,278
20250313,094500,639373000,35650,35650,35650,35500,143
20250313,094400,634288200,35500,35650,35650,35500,420
20250313,094300,619366950,35500,35500,35500,35500,0
20250313,094200,619366950,35500,35700,35700,35500,4
20250313,094100,619224350,35700,35700,35700,35700,0
20250313,094000,619224350,35700,35700,35700,35700,1
20250313,093900,619188650,35500,35550,35550,35500,59
20250313,093800,617091650,35700,35700,35700,35700,0
20250313,093700,617091650,35700,35700,35700,35550,10
20250313,093600,616734950,35700,35700,35700,35700,1
20250313,093500,616699250,35550,35600,35650,35550,52
20250313,093400,614846550,35650,35650,35650,35500,23
20250313,093300,614028250,35700,35700,35700,35700,1
20250313,093200,613992550,35500,35700,35750,35500,65
20250313,093100,611681750,35700,35700,35700,35700,17
20250313,093000,611074850,35700,35700,35700,35700,302
20250313,092900,600293450,35500,35500,35500,35500,0
20250313,092800,600293450,35500,35650,35650,35500,6
20250313,092700,600079850,35650,35700,35700,35500,634
20250313,092600,577549300,35700,35550,35700,35550,288
20250313,092500,567285100,35550,35500,35550,35400,198
20250313,092400,560260950,35450,35500,35500,35350,594
20250313,092300,539233050,35650,35350,35650,35350,6
20250313,092200,539020650,35350,35650,35750,35350,4425
20250313,092100,382401800,35750,35750,35750,35650,65
20250313,092000,380081200,35750,35700,35750,35650,11
20250313,091900,379688750,35600,35650,35700,35600,789
20250313,091800,351563200,35600,35600,35650,35600,422
20250313,091700,336526000,35650,35650,35650,35650,0
20250313,091600,336526000,35650,35650,35650,35650,0
20250313,091500,336526000,35650,35500,35650,35500,16
20250313,091400,335955900,35500,35700,35700,35500,336
20250313,091300,324011800,35600,35600,35600,35600,12
20250313,091200,323584600,35700,35600,35700,35450,636
20250313,091100,300951400,35450,35500,35500,35450,121
20250313,091000,296656800,35500,35500,35500,35450,281
20250313,090900,286692450,35450,35700,35700,35450,791
20250313,090800,258600300,35700,35700,35700,35500,30
20250313,090700,257534100,35700,35500,35700,35500,131
20250313,090600,252874500,35500,35550,35700,35500,92
20250313,090500,249606450,35700,35800,35800,35650,2053
20250313,090400,176271500,35750,35850,36000,35750,560
20250313,090300,156207450,35850,35950,36000,35850,399
20250313,090200,141872200,35950,36150,36200,35950,1415
20250313,090100,90931850,35950,35800,36200,35750,1057
20250313,090000,52873350,35800,35650,36100,35650,1475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185400 3581485675 36400 36400 36400 36400 1062
3 20250313 185300 3581485675 36400 36400 36400 36400 0
4 20250313 185200 3581485675 36400 36400 36400 36400 0
5 20250313 185100 3581485675 36400 36400 36400 36400 0
6 20250313 185000 3581485675 36400 36400 36400 36400 0
7 20250313 184900 3581485675 36400 36400 36400 36400 0
8 20250313 184800 3581485675 36400 36400 36400 36400 0
9 20250313 184700 3581485675 36400 36400 36400 36400 0
10 20250313 184600 3581485675 36400 36400 36400 36400 0
11 20250313 184500 3581485675 36400 36400 36400 36400 0
12 20250313 184400 3581485675 36400 36400 36400 36400 0
13 20250313 184300 3581485675 36400 36400 36400 36400 0
14 20250313 184200 3581485675 36400 36400 36400 36400 0
15 20250313 184100 3581485675 36400 36400 36400 36400 0
16 20250313 184000 3581485675 36400 36400 36400 36400 0
17 20250313 183900 3581485675 36400 36400 36400 36400 0
18 20250313 183800 3581485675 36400 36400 36400 36400 0
19 20250313 183700 3581485675 36400 36400 36400 36400 0
20 20250313 183600 3581485675 36400 36400 36400 36400 0
21 20250313 183500 3581485675 36400 36400 36400 36400 0
22 20250313 183400 3581485675 36400 36400 36400 36400 0
23 20250313 183300 3581485675 36400 36400 36400 36400 0
24 20250313 183200 3581485675 36400 36400 36400 36400 0
25 20250313 183100 3581485675 36400 36400 36400 36400 0
26 20250313 183000 3581485675 36400 36400 36400 36400 0
27 20250313 182900 3581485675 36400 36400 36400 36400 0
28 20250313 182800 3581485675 36400 36400 36400 36400 0
29 20250313 182700 3581485675 36400 36400 36400 36400 0
30 20250313 182600 3581485675 36400 36400 36400 36400 0
31 20250313 182500 3581485675 36400 36400 36400 36400 0
32 20250313 182400 3581485675 36400 36400 36400 36400 1062
33 20250313 182300 3581485675 36400 36400 36400 36400 0
34 20250313 182200 3581485675 36400 36400 36400 36400 0
35 20250313 182100 3581485675 36400 36400 36400 36400 0
36 20250313 182000 3581485675 36400 36400 36400 36400 0
37 20250313 181900 3581485675 36400 36400 36400 36400 0
38 20250313 181800 3581485675 36400 36400 36400 36400 0
39 20250313 181700 3581485675 36400 36400 36400 36400 0
40 20250313 181600 3581485675 36400 36400 36400 36400 0
41 20250313 181500 3581485675 36400 36400 36400 36400 0
42 20250313 181400 3581485675 36400 36400 36400 36400 0
43 20250313 181300 3581485675 36400 36400 36400 36400 0
44 20250313 181200 3581485675 36400 36400 36400 36400 0
45 20250313 181100 3581485675 36400 36400 36400 36400 0
46 20250313 181000 3581485675 36400 36400 36400 36400 0
47 20250313 180900 3581485675 36400 36400 36400 36400 0
48 20250313 180800 3581485675 36400 36400 36400 36400 0
49 20250313 180700 3581485675 36400 36400 36400 36400 0
50 20250313 180600 3581485675 36400 36400 36400 36400 0
51 20250313 180500 3581485675 36400 36400 36400 36400 0
52 20250313 180400 3581485675 36400 36400 36400 36400 0
53 20250313 180300 3581485675 36400 36400 36400 36400 0
54 20250313 180200 3581485675 36400 36400 36400 36400 0
55 20250313 180100 3581485675 36400 36400 36400 36400 0
56 20250313 180000 3581485675 36400 36400 36400 36400 0
57 20250313 175900 3581485675 36400 36400 36400 36400 0
58 20250313 175800 3581485675 36400 36400 36400 36400 0
59 20250313 175700 3581485675 36400 36400 36400 36400 0
60 20250313 175600 3581485675 36400 36400 36400 36400 0
61 20250313 175500 3581485675 36400 36400 36400 36400 0
62 20250313 175400 3581485675 36400 36400 36400 36400 1062
63 20250313 175300 3581485675 36400 36400 36400 36400 0
64 20250313 175200 3581485675 36400 36400 36400 36400 0
65 20250313 175100 3581485675 36400 36400 36400 36400 0
66 20250313 175000 3581485675 36400 36400 36400 36400 0
67 20250313 174900 3581485675 36400 36400 36400 36400 0
68 20250313 174800 3581485675 36400 36400 36400 36400 0
69 20250313 174700 3581485675 36400 36400 36400 36400 0
70 20250313 174600 3581485675 36400 36400 36400 36400 0
71 20250313 174500 3581485675 36400 36400 36400 36400 0
72 20250313 174400 3581485675 36400 36400 36400 36400 0
73 20250313 174300 3581485675 36400 36400 36400 36400 0
74 20250313 174200 3581485675 36400 36400 36400 36400 0
75 20250313 174100 3581485675 36400 36400 36400 36400 0
76 20250313 174000 3581485675 36400 36400 36400 36400 0
77 20250313 173900 3581485675 36400 36400 36400 36400 0
78 20250313 173800 3581485675 36400 36400 36400 36400 0
79 20250313 173700 3581485675 36400 36400 36400 36400 0
80 20250313 173600 3581485675 36400 36400 36400 36400 0
81 20250313 173500 3581485675 36400 36400 36400 36400 0
82 20250313 173400 3581485675 36400 36400 36400 36400 0
83 20250313 173300 3581485675 36400 36400 36400 36400 0
84 20250313 173200 3581485675 36400 36400 36400 36400 0
85 20250313 173100 3581485675 36400 36400 36400 36400 0
86 20250313 173000 3581485675 36400 36400 36400 36400 0
87 20250313 172900 3581485675 36400 36400 36400 36400 0
88 20250313 172800 3581485675 36400 36400 36400 36400 0
89 20250313 172700 3581485675 36400 36400 36400 36400 0
90 20250313 172600 3581485675 36400 36400 36400 36400 0
91 20250313 172500 3581485675 36400 36400 36400 36400 0
92 20250313 172400 3581485675 36400 36400 36400 36400 1062
93 20250313 172300 3581485675 36400 36400 36400 36400 0
94 20250313 172200 3581485675 36400 36400 36400 36400 0
95 20250313 172100 3581485675 36400 36400 36400 36400 0
96 20250313 172000 3581485675 36400 36400 36400 36400 0
97 20250313 171900 3581485675 36400 36400 36400 36400 0
98 20250313 171800 3581485675 36400 36400 36400 36400 0
99 20250313 171700 3581485675 36400 36400 36400 36400 0
100 20250313 171600 3581485675 36400 36400 36400 36400 0
101 20250313 171500 3581485675 36400 36400 36400 36400 0
102 20250313 171400 3581485675 36400 36400 36400 36400 0
103 20250313 171300 3581485675 36400 36400 36400 36400 0
104 20250313 171200 3581485675 36400 36400 36400 36400 0
105 20250313 171100 3581485675 36400 36400 36400 36400 0
106 20250313 171000 3581485675 36400 36400 36400 36400 0
107 20250313 170900 3581485675 36400 36400 36400 36400 0
108 20250313 170800 3581485675 36400 36400 36400 36400 0
109 20250313 170700 3581485675 36400 36400 36400 36400 0
110 20250313 170600 3581485675 36400 36400 36400 36400 0
111 20250313 170500 3581485675 36400 36400 36400 36400 0
112 20250313 170400 3581485675 36400 36400 36400 36400 0
113 20250313 170300 3581485675 36400 36400 36400 36400 0
114 20250313 170200 3581485675 36400 36400 36400 36400 0
115 20250313 170100 3581485675 36400 36400 36400 36400 0
116 20250313 170000 3581485675 36400 36400 36400 36400 0
117 20250313 165900 3581485675 36400 36400 36400 36400 0
118 20250313 165800 3581485675 36400 36400 36400 36400 0
119 20250313 165700 3581485675 36400 36400 36400 36400 0
120 20250313 165600 3581485675 36400 36400 36400 36400 0
121 20250313 165500 3581485675 36400 36400 36400 36400 0
122 20250313 165400 3581485675 36400 36400 36400 36400 1062
123 20250313 165300 3581485675 36400 36400 36400 36400 0
124 20250313 165200 3581485675 36400 36400 36400 36400 0
125 20250313 165100 3581485675 36400 36400 36400 36400 0
126 20250313 165000 3581485675 36400 36400 36400 36400 0
127 20250313 164900 3581485675 36400 36400 36400 36400 0
128 20250313 164800 3581485675 36400 36400 36400 36400 0
129 20250313 164700 3581485675 36400 36400 36400 36400 0
130 20250313 164600 3581485675 36400 36400 36400 36400 0
131 20250313 164500 3581485675 36400 36400 36400 36400 0
132 20250313 164400 3581485675 36400 36400 36400 36400 0
133 20250313 164300 3581485675 36400 36400 36400 36400 0
134 20250313 164200 3581485675 36400 36400 36400 36400 0
135 20250313 164100 3581485675 36400 36400 36400 36400 0
136 20250313 164000 3581485675 36400 36400 36400 36400 0
137 20250313 163900 3581485675 36400 36400 36400 36400 0
138 20250313 163800 3581485675 36400 36400 36400 36400 0
139 20250313 163700 3581485675 36400 36400 36400 36400 0
140 20250313 163600 3581485675 36400 36400 36400 36400 0
141 20250313 163500 3581485675 36400 36400 36400 36400 0
142 20250313 163400 3581485675 36400 36400 36400 36400 0
143 20250313 163300 3581485675 36400 36400 36400 36400 0
144 20250313 163200 3581485675 36400 36400 36400 36400 0
145 20250313 163100 3581485675 36400 36400 36400 36400 0
146 20250313 163000 3581485675 36400 36400 36400 36400 0
147 20250313 162900 3581485675 36400 36400 36400 36400 0
148 20250313 162800 3581485675 36400 36400 36400 36400 0
149 20250313 162700 3581485675 36400 36400 36400 36400 0
150 20250313 162600 3581485675 36400 36400 36400 36400 0
151 20250313 162500 3581485675 36400 36400 36400 36400 0
152 20250313 162400 3581485675 36400 36400 36400 36400 1062
153 20250313 162300 3581485675 36400 36400 36400 36400 0
154 20250313 162200 3581485675 36400 36400 36400 36400 0
155 20250313 162100 3581485675 36400 36400 36400 36400 0
156 20250313 162000 3581485675 36400 36400 36400 36400 0
157 20250313 161900 3581485675 36400 36400 36400 36400 0
158 20250313 161800 3581485675 36400 36400 36400 36400 0
159 20250313 161700 3581485675 36400 36400 36400 36400 0
160 20250313 161600 3581485675 36400 36400 36400 36400 0
161 20250313 161500 3581485675 36400 36400 36400 36400 0
162 20250313 161400 3581485675 36400 36400 36400 36400 0
163 20250313 161300 3581485675 36400 36400 36400 36400 0
164 20250313 161200 3581485675 36400 36400 36400 36400 0
165 20250313 161100 3581485675 36400 36400 36400 36400 0
166 20250313 161000 3581485675 36400 36400 36400 36400 0
167 20250313 160900 3581485675 36400 36400 36400 36400 0
168 20250313 160800 3581485675 36400 36400 36400 36400 0
169 20250313 160700 3581485675 36400 36400 36400 36400 0
170 20250313 160600 3581485675 36400 36400 36400 36400 0
171 20250313 160500 3581485675 36400 36400 36400 36400 0
172 20250313 160400 3581485675 36400 36400 36400 36400 0
173 20250313 160300 3581485675 36400 36400 36400 36400 0
174 20250313 160200 3581485675 36400 36400 36400 36400 0
175 20250313 160100 3581485675 36400 36400 36400 36400 0
176 20250313 160000 3581485675 36400 36400 36400 36400 0
177 20250313 155900 3581485675 36400 36400 36400 36400 0
178 20250313 155800 3581485675 36400 36400 36400 36400 0
179 20250313 155700 3581485675 36400 36400 36400 36400 0
180 20250313 155600 3581485675 36400 36400 36400 36400 0
181 20250313 155500 3581485675 36400 36400 36400 36400 0
182 20250313 155400 3581485675 36400 36400 36400 36400 1062
183 20250313 155300 3581485675 36400 36400 36400 36400 0
184 20250313 155200 3581485675 36400 36400 36400 36400 0
185 20250313 155100 3581485675 36400 36400 36400 36400 0
186 20250313 155000 3581485675 36400 36400 36400 36400 0
187 20250313 154900 3581485675 36400 36400 36400 36400 0
188 20250313 154800 3581485675 36400 36400 36400 36400 0
189 20250313 154700 3581485675 36400 36400 36400 36400 0
190 20250313 154600 3581485675 36400 36400 36400 36400 0
191 20250313 154500 3581485675 36400 36400 36400 36400 0
192 20250313 154400 3581485675 36400 36400 36400 36400 0
193 20250313 154300 3581485675 36400 36400 36400 36400 0
194 20250313 154200 3581485675 36400 36400 36400 36400 0
195 20250313 154100 3581485675 36400 36400 36400 36400 0
196 20250313 154000 3581485675 36400 36400 36400 36400 0
197 20250313 153900 3581485675 36400 36400 36400 36400 0
198 20250313 153800 3581485675 36400 36400 36400 36400 0
199 20250313 153700 3581485675 36400 36400 36400 36400 0
200 20250313 153600 3581485675 36400 36400 36400 36400 0
201 20250313 153500 3581485675 36400 36400 36400 36400 0
202 20250313 153400 3581485675 36400 36400 36400 36400 0
203 20250313 153300 3581485675 36400 36400 36400 36400 0
204 20250313 153200 3581485675 36400 36400 36400 36400 0
205 20250313 153100 3581485675 36400 36400 36400 36400 0
206 20250313 153000 3581485675 36400 36400 36400 36400 1062
207 20250313 152900 3542828875 36300 36300 36300 36300 0
208 20250313 152800 3542828875 36300 36300 36300 36300 0
209 20250313 152700 3542828875 36300 36300 36300 36300 0
210 20250313 152600 3542828875 36300 36300 36300 36300 0
211 20250313 152500 3542828875 36300 36300 36300 36300 0
212 20250313 152400 3542828875 36300 36300 36300 36300 0
213 20250313 152300 3542828875 36300 36300 36300 36300 0
214 20250313 152200 3542828875 36300 36300 36300 36300 0
215 20250313 152100 3542828875 36300 36300 36300 36300 0
216 20250313 152000 3542828875 36300 36300 36300 36300 0
217 20250313 151900 3542828875 36300 36450 36450 36300 48
218 20250313 151800 3541082925 36300 36300 36300 36300 21
219 20250313 151700 3540320625 36300 36300 36500 36300 142
220 20250313 151600 3535163325 36450 36450 36450 36300 19
221 20250313 151500 3534470925 36450 36400 36450 36300 47
222 20250313 151400 3532762025 36400 36350 36400 36350 6
223 20250313 151300 3532543875 36350 36250 36350 36250 31
224 20250313 151200 3531418625 36250 36250 36400 36250 77
225 20250313 151100 3528627075 36300 36550 36550 36300 106
226 20250313 151000 3524779025 36550 36550 36550 36250 87
227 20250313 150900 3521606975 36550 36450 36550 36450 7
228 20250313 150800 3521351625 36250 36550 36550 36250 50
229 20250313 150700 3519535875 36550 36300 36550 36250 127
230 20250313 150600 3514925675 36300 36300 36400 36300 56
231 20250313 150500 3512892775 36300 36350 36350 36300 179
232 20250313 150400 3506392825 36350 36450 36450 36350 426
233 20250313 150300 3490887375 36400 36550 36550 36400 1828
234 20250313 150200 3424208075 36550 36500 36550 36500 67
235 20250313 150100 3421760525 36500 36600 36650 36500 338
236 20250313 150000 3409399775 36650 36650 36700 36650 63
237 20250313 145900 3407090175 36700 36700 36700 36600 42
238 20250313 145800 3405548875 36600 36700 36700 36600 46
239 20250313 145700 3403863175 36650 36700 36700 36650 55
240 20250313 145600 3401847375 36700 36700 36700 36700 45
241 20250313 145500 3400195875 36700 36650 36700 36650 93
242 20250313 145400 3396785575 36650 36650 36650 36650 8
243 20250313 145300 3396492375 36600 36600 36650 36600 210
244 20250313 145200 3388804625 36550 36500 36550 36450 401
245 20250313 145100 3374164875 36500 36450 36500 36450 67
246 20250313 145000 3371721875 36450 36500 36500 36450 175
247 20250313 144900 3365341225 36500 36500 36500 36450 67
248 20250313 144800 3362897075 36500 36500 36500 36500 27
249 20250313 144700 3361911575 36500 36500 36500 36450 349
250 20250313 144600 3349187375 36500 36550 36550 36500 66
251 20250313 144500 3346776125 36500 36550 36550 36500 119
252 20250313 144400 3342427925 36500 36550 36550 36500 320
253 20250313 144300 3330745775 36550 36550 36550 36550 50
254 20250313 144200 3328918275 36550 36550 36550 36500 123
255 20250313 144100 3324426275 36550 36550 36550 36550 75
256 20250313 144000 3321685025 36600 36600 36650 36600 63
257 20250313 143900 3319379175 36550 36600 36600 36550 25
258 20250313 143800 3318464225 36550 36500 36550 36500 459
259 20250313 143700 3301687875 36550 36650 36650 36500 262
260 20250313 143600 3292108125 36650 36650 36650 36650 30
261 20250313 143500 3291008625 36550 36650 36650 36550 194
262 20250313 143400 3283912375 36600 36650 36650 36600 95
263 20250313 143300 3280434875 36650 36600 36650 36600 55
264 20250313 143200 3278421175 36650 36600 36650 36550 76
265 20250313 143100 3275639925 36600 36650 36650 36600 76
266 20250313 143000 3272856175 36550 36600 36650 36550 76
267 20250313 142900 3270074975 36600 36650 36650 36600 47
268 20250313 142800 3268353925 36650 36650 36650 36650 43
269 20250313 142700 3266777975 36600 36650 36650 36550 59
270 20250313 142600 3264619225 36650 36550 36650 36550 69
271 20250313 142500 3262095675 36600 36550 36600 36550 63
272 20250313 142400 3259792025 36550 36550 36600 36550 56
273 20250313 142300 3257744725 36550 36550 36550 36550 43
274 20250313 142200 3256173075 36450 36600 36600 36450 162
275 20250313 142100 3250258025 36600 36500 36600 36450 449
276 20250313 142000 3233847375 36500 36500 36550 36500 64
277 20250313 141900 3231510475 36550 36550 36550 36500 146
278 20250313 141800 3226179375 36550 36550 36550 36550 28
279 20250313 141700 3225155975 36500 36550 36550 36500 57
280 20250313 141600 3223073975 36550 36500 36550 36500 50
281 20250313 141500 3221248475 36550 36550 36550 36500 119
282 20250313 141400 3216900525 36550 36550 36550 36500 49
283 20250313 141300 3215110875 36550 36500 36550 36500 49
284 20250313 141200 3213320725 36500 36500 36500 36500 71
285 20250313 141100 3210729225 36500 36550 36550 36500 14
286 20250313 141000 3210217875 36550 36550 36550 36550 65
287 20250313 140900 3207842125 36550 36550 36550 36500 218
288 20250313 140800 3199882375 36600 36650 36650 36600 223
289 20250313 140700 3191713025 36700 36750 36800 36650 170
290 20250313 140600 3185476425 36750 36800 36800 36700 420
291 20250313 140500 3170046025 36800 36750 36800 36750 82
292 20250313 140400 3167031375 36750 36750 36750 36700 34
293 20250313 140300 3165783175 36750 36600 36750 36600 211
294 20250313 140200 3158039925 36650 36700 36700 36650 1115
295 20250313 140100 3117169425 36700 36700 36700 36650 68
296 20250313 140000 3114675125 36700 36700 36700 36700 198
297 20250313 135900 3107408525 36700 36700 36700 36650 53
298 20250313 135800 3105464925 36700 36600 36700 36600 97
299 20250313 135700 3101911025 36650 36600 36650 36600 143
300 20250313 135600 3096671975 36600 36600 36600 36600 584
301 20250313 135500 3075297575 36600 36600 36600 36600 60
302 20250313 135400 3073101575 36600 36550 36600 36500 87
303 20250313 135300 3069920975 36600 36600 36600 36550 58
304 20250313 135200 3067799475 36550 36500 36550 36500 29
305 20250313 135100 3066740425 36500 36550 36550 36500 50
306 20250313 135000 3064913275 36550 36550 36550 36550 30
307 20250313 134900 3063816775 36550 36550 36550 36500 70
308 20250313 134800 3061259575 36550 36600 36600 36550 73
309 20250313 134700 3058590475 36600 36550 36600 36550 87
310 20250313 134600 3055409675 36500 36550 36600 36500 196
311 20250313 134500 3048252975 36550 36600 36600 36550 63
312 20250313 134400 3045948175 36500 36600 36600 36500 44
313 20250313 134300 3044341275 36600 36600 36600 36550 127
314 20250313 134200 3039696725 36600 36550 36650 36550 86
315 20250313 134100 3036549975 36550 36650 36650 36550 70
316 20250313 134000 3033989175 36600 36600 36650 36600 158
317 20250313 133900 3028202925 36600 36650 36650 36600 91
318 20250313 133800 3024870625 36650 36650 36650 36600 84
319 20250313 133700 3021793275 36650 36700 36700 36650 233
320 20250313 133600 3013247675 36700 36600 36700 36600 291
321 20250313 133500 3002584325 36600 36550 36650 36550 91
322 20250313 133400 2999253075 36650 36600 36650 36600 12
323 20250313 133300 2998813325 36650 36650 36650 36500 264
324 20250313 133200 2989154575 36650 36575 36650 36575 228
325 20250313 133100 2980808050 36550 36550 36600 36550 166
326 20250313 133000 2974739650 36600 36600 36600 36550 96
327 20250313 132900 2971227350 36600 36650 36650 36600 43
328 20250313 132800 2969652650 36650 36600 36650 36550 274
329 20250313 132700 2959625100 36600 36550 36600 36550 20
330 20250313 132600 2958893500 36550 36600 36600 36550 65
331 20250313 132500 2956515500 36600 36600 36600 36500 49
332 20250313 132400 2954724800 36600 36600 36600 36550 67
333 20250313 132300 2952274650 36400 36550 36600 36400 541
334 20250313 132200 2932541550 36550 36550 36550 36550 21
335 20250313 132100 2931774000 36550 36550 36600 36550 248
336 20250313 132000 2922708500 36600 36600 36600 36550 82
337 20250313 131900 2919708600 36600 36600 36600 36600 20
338 20250313 131800 2918976600 36600 36600 36600 36600 64
339 20250313 131700 2916634200 36600 36600 36600 36600 44
340 20250313 131600 2915023800 36550 36550 36600 36550 112
341 20250313 131500 2910929300 36550 36500 36550 36500 388
342 20250313 131400 2896764950 36500 36500 36500 36450 142
343 20250313 131300 2891586950 36500 36500 36500 36450 73
344 20250313 131200 2888923750 36500 36450 36500 36450 71
345 20250313 131100 2886333500 36500 36500 36500 36500 57
346 20250313 131000 2884253000 36500 36450 36500 36400 65
347 20250313 130900 2881884100 36450 36550 36550 36450 72
348 20250313 130800 2879255450 36500 36500 36550 36500 88
349 20250313 130700 2876040500 36500 36550 36550 36500 35
350 20250313 130600 2874762900 36550 36450 36550 36450 42
351 20250313 130500 2873230100 36450 36550 36550 36450 101
352 20250313 130400 2869544650 36550 36550 36550 36550 34
353 20250313 130300 2868301950 36500 36500 36550 36500 161
354 20250313 130200 2862424100 36500 36550 36550 36500 114
355 20250313 130100 2858261700 36550 36550 36550 36550 49
356 20250313 130000 2856470750 36550 36600 36600 36500 124
357 20250313 125900 2851937950 36600 36550 36600 36550 31
358 20250313 125800 2850804350 36500 36500 36600 36450 288
359 20250313 125700 2840290300 36600 36650 36650 36450 175
360 20250313 125600 2833890850 36650 36650 36650 36500 361
361 20250313 125500 2820703800 36600 36700 36700 36500 587
362 20250313 125400 2799255200 36700 36700 36700 36700 40
363 20250313 125300 2797787200 36700 36750 36800 36700 96
364 20250313 125200 2794258150 36700 36750 36800 36700 307
365 20250313 125100 2782983950 36750 36750 36850 36750 41
366 20250313 125000 2781475700 36750 36850 36850 36750 53
367 20250313 124900 2779526950 36850 36800 36850 36750 177
368 20250313 124800 2773015950 36800 36800 36850 36800 48
369 20250313 124700 2771247950 36850 36850 36850 36800 87
370 20250313 124600 2768044350 36850 36750 36850 36750 245
371 20250313 124500 2759024450 36750 36800 36800 36750 46
372 20250313 124400 2757332900 36800 36700 36800 36700 64
373 20250313 124300 2754981700 36700 36750 36750 36700 96
374 20250313 124200 2751453750 36750 36800 36800 36750 57
375 20250313 124100 2749357050 36800 36800 36800 36800 68
376 20250313 124000 2746854650 36800 36900 36900 36700 138
377 20250313 123900 2741781300 36900 36850 36900 36800 79
378 20250313 123800 2738869950 36900 36800 36900 36800 52
379 20250313 123700 2736953500 36800 36900 36900 36800 100
380 20250313 123600 2733266100 36900 36800 36900 36800 213
381 20250313 123500 2725418250 36800 36900 36900 36800 88
382 20250313 123400 2722172850 36900 36900 36900 36850 91
383 20250313 123300 2718816350 36900 36900 36900 36850 68
384 20250313 123200 2716309000 36900 36850 36900 36800 82
385 20250313 123100 2713288350 36850 36850 36850 36850 90
386 20250313 123000 2709971850 36850 36850 36850 36800 112
387 20250313 122900 2705845950 36850 36750 36850 36750 372
388 20250313 122800 2692156500 36750 36800 36800 36750 80
389 20250313 122700 2689214100 36600 36750 36800 36600 81
390 20250313 122600 2686242600 36650 36750 36800 36650 292
391 20250313 122500 2675521250 36750 36800 36800 36700 77
392 20250313 122400 2672690050 36800 36800 36800 36750 188
393 20250313 122300 2665778400 36800 36800 36800 36800 67
394 20250313 122200 2663312800 36800 36800 36800 36750 191
395 20250313 122100 2656285300 36800 36800 36800 36750 165
396 20250313 122000 2650218150 36800 36750 36800 36750 50
397 20250313 121900 2648379450 36750 36750 36750 36700 78
398 20250313 121800 2645514200 36750 36700 36800 36700 113
399 20250313 121700 2641363750 36800 36800 36800 36750 109
400 20250313 121600 2637353850 36800 36650 36800 36600 479
401 20250313 121500 2619766400 36650 36650 36650 36600 151
402 20250313 121400 2614237250 36650 36700 36700 36650 106
403 20250313 121300 2610348550 36700 36550 36700 36550 52
404 20250313 121200 2608444650 36650 36650 36700 36550 380
405 20250313 121100 2594528800 36650 36700 36700 36650 72
406 20250313 121000 2591888200 36650 36700 36700 36650 105
407 20250313 120900 2588036000 36700 36700 36700 36650 93
408 20250313 120800 2584624800 36700 36700 36700 36700 33
409 20250313 120700 2583413700 36750 36750 36800 36700 110
410 20250313 120600 2579372450 36750 36800 36800 36750 275
411 20250313 120500 2569263300 36800 36800 36850 36800 398
412 20250313 120400 2554616850 36850 36850 36850 36750 148
413 20250313 120300 2549170750 36800 36750 36800 36750 852
414 20250313 120200 2517848950 36800 36750 36800 36750 54
415 20250313 120100 2515862750 36750 36750 36750 36700 96
416 20250313 120000 2512336150 36700 36750 36750 36700 67
417 20250313 115900 2509873950 36750 36550 36750 36550 640
418 20250313 115800 2486436800 36600 36650 36700 36550 300
419 20250313 115700 2475443400 36700 36700 36700 36700 94
420 20250313 115600 2471993600 36700 36700 36700 36650 78
421 20250313 115500 2469132300 36700 36650 36700 36650 94
422 20250313 115400 2465687000 36450 36500 36550 36450 409
423 20250313 115300 2450759750 36500 36450 36500 36450 56
424 20250313 115200 2448717000 36500 36450 36500 36450 79
425 20250313 115100 2445833800 36450 36400 36500 36200 1456
426 20250313 115000 2392986650 36400 36450 36500 36400 90
427 20250313 114900 2389706550 36450 36500 36500 36450 177
428 20250313 114800 2383250200 36450 36450 36500 36450 107
429 20250313 114700 2379346950 36500 36450 36500 36450 224
430 20250313 114600 2371179600 36450 36450 36500 36450 302
431 20250313 114500 2360167550 36500 36600 36600 36450 990
432 20250313 114400 2323988700 36625 36650 36675 36625 100
433 20250313 114300 2320322325 36700 36650 36700 36650 107
434 20250313 114200 2316397675 36700 36700 36700 36650 104
435 20250313 114100 2312581425 36700 36700 36700 36600 72
436 20250313 114000 2309941775 36700 36700 36700 36650 188
437 20250313 113900 2303048525 36700 36700 36700 36650 118
438 20250313 113800 2298719975 36700 36750 36750 36650 112
439 20250313 113700 2294610375 36750 36800 36850 36750 92
440 20250313 113600 2291222675 36750 36700 36850 36700 860
441 20250313 113500 2259642075 36650 36700 36700 36600 417
442 20250313 113400 2244367875 36700 36700 36700 36600 370
443 20250313 113300 2230804925 36750 36750 36750 36600 567
444 20250313 113200 2210018725 36800 36800 36850 36750 85
445 20250313 113100 2206890125 36800 36900 36900 36800 399
446 20250313 113000 2192176075 36850 36850 36850 36800 103
447 20250313 112900 2188383525 36850 36800 36850 36800 81
448 20250313 112800 2185398975 36800 36850 36850 36800 75
449 20250313 112700 2182637825 36850 36850 36850 36750 338
450 20250313 112600 2170204975 36850 36800 36900 36800 162
451 20250313 112500 2164235675 36850 36900 36900 36750 590
452 20250313 112400 2142535125 36900 36950 36950 36750 154
453 20250313 112300 2136863625 36950 36900 36950 36850 198
454 20250313 112200 2129556450 36950 36900 36950 36850 489
455 20250313 112100 2111523750 36950 36850 36950 36800 458
456 20250313 112000 2094610100 36900 37050 37050 36900 265
457 20250313 111900 2084820150 37050 37100 37100 36950 41
458 20250313 111800 2083301000 37100 37000 37100 36950 774
459 20250313 111700 2054654600 37050 37000 37100 37000 272
460 20250313 111600 2044580700 37000 37050 37050 37000 452
461 20250313 111500 2027847500 37050 37100 37100 37050 388
462 20250313 111400 2013455500 37050 37100 37100 37000 183
463 20250313 111300 2006677200 37100 37200 37250 37050 696
464 20250313 111200 1980827650 37200 37100 37250 37100 131
465 20250313 111100 1975955050 37250 37150 37250 37100 904
466 20250313 111000 1942335800 37100 37150 37200 37100 328
467 20250313 110900 1930146550 37150 37350 37350 37150 1340
468 20250313 110800 1880195850 37350 37150 37350 37150 2107
469 20250313 110700 1801651600 37150 37150 37200 37050 745
470 20250313 110600 1773990000 37150 36950 37150 36950 1285
471 20250313 110500 1726404300 36900 36800 36900 36750 1484
472 20250313 110400 1671688450 36800 36750 36800 36700 744
473 20250313 110300 1644335700 36800 36800 36800 36700 395
474 20250313 110200 1629808350 36700 36800 36850 36700 814
475 20250313 110100 1599867650 36800 36800 36900 36800 1700
476 20250313 110000 1537292650 36750 36550 36750 36500 2071
477 20250313 105900 1461364550 36500 36550 36550 36500 52
478 20250313 105800 1459465550 36550 36550 36550 36400 1252
479 20250313 105700 1413778500 36500 36600 36600 36500 915
480 20250313 105600 1380320500 36600 36500 36600 36500 435
481 20250313 105500 1364435050 36500 36500 36500 36450 554
482 20250313 105400 1344215350 36500 36450 36500 36450 1484
483 20250313 105300 1290122750 36450 36400 36450 36400 950
484 20250313 105200 1255528800 36400 36350 36400 36300 663
485 20250313 105100 1231431300 36350 36300 36350 36300 283
486 20250313 105000 1221151300 36300 36300 36300 36250 185
487 20250313 104900 1214437100 36300 36250 36300 36250 68
488 20250313 104800 1211970600 36300 36300 36300 36250 75
489 20250313 104700 1209248200 36300 36200 36300 36200 70
490 20250313 104600 1206709800 36300 36150 36300 36150 3032
491 20250313 104500 1096820050 36150 36150 36150 36100 478
492 20250313 104400 1079541600 36150 36150 36200 36100 563
493 20250313 104300 1059189800 36150 36150 36150 36150 67
494 20250313 104200 1056767750 36150 36150 36150 36050 124
495 20250313 104100 1052288200 36150 36150 36200 36100 884
496 20250313 104000 1020344400 36150 36200 36200 36150 63
497 20250313 103900 1018065700 36150 36150 36200 36150 65
498 20250313 103800 1015715000 36200 36200 36200 36150 36
499 20250313 103700 1014411950 36200 36200 36200 36150 69
500 20250313 103600 1011915450 36200 36200 36200 36200 43
501 20250313 103500 1010358850 36200 36200 36200 36150 262
502 20250313 103400 1000875750 36200 36150 36200 36050 770
503 20250313 103300 973043250 36150 36100 36150 36100 132
504 20250313 103200 968275100 36150 36150 36150 36100 56
505 20250313 103100 966252000 36150 36100 36150 36100 47
506 20250313 103000 964553950 36100 36150 36150 36100 80
507 20250313 102900 961664750 36150 36150 36150 36100 104
508 20250313 102800 957908950 36150 36150 36150 36150 116
509 20250313 102700 953715550 36150 36100 36150 36100 288
510 20250313 102600 943315550 36050 36000 36150 36000 175
511 20250313 102500 937005400 36150 36100 36150 36100 172
512 20250313 102400 930794450 36150 36150 36150 36000 55
513 20250313 102300 928810100 36100 36050 36100 36000 496
514 20250313 102200 910921300 36050 36050 36050 36000 167
515 20250313 102100 904902300 36050 36050 36050 36000 181
516 20250313 102000 898384750 36050 36050 36050 36000 110
517 20250313 101900 894421300 36050 36050 36100 36050 435
518 20250313 101800 878738550 36050 36050 36100 36050 206
519 20250313 101700 871306000 36050 36050 36050 36000 341
520 20250313 101600 859014350 36050 35900 36050 35900 1326
521 20250313 101500 811264700 35950 35950 35950 35950 246
522 20250313 101400 802421000 35800 35850 35950 35800 180
523 20250313 101300 795973900 35850 35700 35900 35700 379
524 20250313 101200 782378350 35700 35750 35800 35700 247
525 20250313 101100 773543600 35750 35600 35750 35600 37
526 20250313 101000 772224750 35750 35700 35750 35550 84
527 20250313 100900 769230700 35650 35650 35750 35650 363
528 20250313 100800 756285350 35600 35600 35650 35600 22
529 20250313 100700 755501350 35600 35650 35650 35600 44
530 20250313 100600 753934050 35650 35700 35700 35600 238
531 20250313 100500 745449900 35700 35650 35700 35650 17
532 20250313 100400 744843050 35700 35750 35750 35700 112
533 20250313 100300 740843800 35750 35750 35800 35750 26
534 20250313 100200 739914050 35750 35800 35800 35750 239
535 20250313 100100 731366600 35800 35750 35800 35700 51
536 20250313 100000 729543950 35750 35750 35800 35750 34
537 20250313 095900 728327750 35750 35750 35800 35750 62
538 20250313 095800 726110950 35750 35750 35750 35700 131
539 20250313 095700 721428650 35700 35800 35850 35700 114
540 20250313 095600 717352200 35850 35800 35850 35750 90
541 20250313 095500 714131250 35850 35800 35850 35800 60
542 20250313 095400 711982450 35800 35800 35800 35750 165
543 20250313 095300 706077250 35800 35750 35800 35750 169
544 20250313 095200 700033350 35850 35800 35850 35750 220
545 20250313 095100 692160500 35750 35750 35750 35700 128
546 20250313 095000 687586400 35750 35750 35750 35750 223
547 20250313 094900 679614150 35650 35650 35750 35650 51
548 20250313 094800 677795000 35750 35750 35750 35600 138
549 20250313 094700 672866200 35700 35600 35700 35600 661
550 20250313 094600 649268600 35500 35650 35700 35500 278
551 20250313 094500 639373000 35650 35650 35650 35500 143
552 20250313 094400 634288200 35500 35650 35650 35500 420
553 20250313 094300 619366950 35500 35500 35500 35500 0
554 20250313 094200 619366950 35500 35700 35700 35500 4
555 20250313 094100 619224350 35700 35700 35700 35700 0
556 20250313 094000 619224350 35700 35700 35700 35700 1
557 20250313 093900 619188650 35500 35550 35550 35500 59
558 20250313 093800 617091650 35700 35700 35700 35700 0
559 20250313 093700 617091650 35700 35700 35700 35550 10
560 20250313 093600 616734950 35700 35700 35700 35700 1
561 20250313 093500 616699250 35550 35600 35650 35550 52
562 20250313 093400 614846550 35650 35650 35650 35500 23
563 20250313 093300 614028250 35700 35700 35700 35700 1
564 20250313 093200 613992550 35500 35700 35750 35500 65
565 20250313 093100 611681750 35700 35700 35700 35700 17
566 20250313 093000 611074850 35700 35700 35700 35700 302
567 20250313 092900 600293450 35500 35500 35500 35500 0
568 20250313 092800 600293450 35500 35650 35650 35500 6
569 20250313 092700 600079850 35650 35700 35700 35500 634
570 20250313 092600 577549300 35700 35550 35700 35550 288
571 20250313 092500 567285100 35550 35500 35550 35400 198
572 20250313 092400 560260950 35450 35500 35500 35350 594
573 20250313 092300 539233050 35650 35350 35650 35350 6
574 20250313 092200 539020650 35350 35650 35750 35350 4425
575 20250313 092100 382401800 35750 35750 35750 35650 65
576 20250313 092000 380081200 35750 35700 35750 35650 11
577 20250313 091900 379688750 35600 35650 35700 35600 789
578 20250313 091800 351563200 35600 35600 35650 35600 422
579 20250313 091700 336526000 35650 35650 35650 35650 0
580 20250313 091600 336526000 35650 35650 35650 35650 0
581 20250313 091500 336526000 35650 35500 35650 35500 16
582 20250313 091400 335955900 35500 35700 35700 35500 336
583 20250313 091300 324011800 35600 35600 35600 35600 12
584 20250313 091200 323584600 35700 35600 35700 35450 636
585 20250313 091100 300951400 35450 35500 35500 35450 121
586 20250313 091000 296656800 35500 35500 35500 35450 281
587 20250313 090900 286692450 35450 35700 35700 35450 791
588 20250313 090800 258600300 35700 35700 35700 35500 30
589 20250313 090700 257534100 35700 35500 35700 35500 131
590 20250313 090600 252874500 35500 35550 35700 35500 92
591 20250313 090500 249606450 35700 35800 35800 35650 2053
592 20250313 090400 176271500 35750 35850 36000 35750 560
593 20250313 090300 156207450 35850 35950 36000 35850 399
594 20250313 090200 141872200 35950 36150 36200 35950 1415
595 20250313 090100 90931850 35950 35800 36200 35750 1057
596 20250313 090000 52873350 35800 35650 36100 35650 1475

1
009470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,14467,6613820,503451600,230160936000,0.22
20250310,20649,6613820,737169300,236113374000,0.31
20250307,26117,6613820,941517850,238428211000,0.39
20250306,28177,6613820,1038322450,243719267000,0.43
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 14467 6613820 503451600 230160936000 0.22
3 20250310 20649 6613820 737169300 236113374000 0.31
4 20250307 26117 6613820 941517850 238428211000 0.39
5 20250306 28177 6613820 1038322450 243719267000 0.43