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

582
003350/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184000,2223656525,49450,49450,49450,49450,1124
20250314,183900,2223656525,49450,49450,49450,49450,0
20250314,183800,2223656525,49450,49450,49450,49450,0
20250314,183700,2223656525,49450,49450,49450,49450,0
20250314,183600,2223656525,49450,49450,49450,49450,0
20250314,183500,2223656525,49450,49450,49450,49450,0
20250314,183400,2223656525,49450,49450,49450,49450,0
20250314,183300,2223656525,49450,49450,49450,49450,0
20250314,183200,2223656525,49450,49450,49450,49450,0
20250314,183100,2223656525,49450,49450,49450,49450,0
20250314,183000,2223656525,49450,49450,49450,49450,0
20250314,182900,2223656525,49450,49450,49450,49450,0
20250314,182800,2223656525,49450,49450,49450,49450,0
20250314,182700,2223656525,49450,49450,49450,49450,0
20250314,182600,2223656525,49450,49450,49450,49450,0
20250314,182500,2223656525,49450,49450,49450,49450,0
20250314,182400,2223656525,49450,49450,49450,49450,0
20250314,182300,2223656525,49450,49450,49450,49450,0
20250314,182200,2223656525,49450,49450,49450,49450,0
20250314,182100,2223656525,49450,49450,49450,49450,0
20250314,182000,2223656525,49450,49450,49450,49450,0
20250314,181900,2223656525,49450,49450,49450,49450,0
20250314,181800,2223656525,49450,49450,49450,49450,0
20250314,181700,2223656525,49450,49450,49450,49450,0
20250314,181600,2223656525,49450,49450,49450,49450,0
20250314,181500,2223656525,49450,49450,49450,49450,0
20250314,181400,2223656525,49450,49450,49450,49450,0
20250314,181300,2223656525,49450,49450,49450,49450,0
20250314,181200,2223656525,49450,49450,49450,49450,0
20250314,181100,2223656525,49450,49450,49450,49450,0
20250314,181000,2223656525,49450,49450,49450,49450,1124
20250314,180900,2223656525,49450,49450,49450,49450,0
20250314,180800,2223656525,49450,49450,49450,49450,0
20250314,180700,2223656525,49450,49450,49450,49450,0
20250314,180600,2223656525,49450,49450,49450,49450,0
20250314,180500,2223656525,49450,49450,49450,49450,0
20250314,180400,2223656525,49450,49450,49450,49450,0
20250314,180300,2223656525,49450,49450,49450,49450,0
20250314,180200,2223656525,49450,49450,49450,49450,0
20250314,180100,2223656525,49450,49450,49450,49450,0
20250314,180000,2223656525,49450,49450,49450,49450,0
20250314,175900,2223656525,49450,49450,49450,49450,0
20250314,175800,2223656525,49450,49450,49450,49450,0
20250314,175700,2223656525,49450,49450,49450,49450,0
20250314,175600,2223656525,49450,49450,49450,49450,0
20250314,175500,2223656525,49450,49450,49450,49450,0
20250314,175400,2223656525,49450,49450,49450,49450,0
20250314,175300,2223656525,49450,49450,49450,49450,0
20250314,175200,2223656525,49450,49450,49450,49450,0
20250314,175100,2223656525,49450,49450,49450,49450,0
20250314,175000,2223656525,49450,49450,49450,49450,0
20250314,174900,2223656525,49450,49450,49450,49450,0
20250314,174800,2223656525,49450,49450,49450,49450,0
20250314,174700,2223656525,49450,49450,49450,49450,0
20250314,174600,2223656525,49450,49450,49450,49450,0
20250314,174500,2223656525,49450,49450,49450,49450,0
20250314,174400,2223656525,49450,49450,49450,49450,0
20250314,174300,2223656525,49450,49450,49450,49450,0
20250314,174200,2223656525,49450,49450,49450,49450,0
20250314,174100,2223656525,49450,49450,49450,49450,0
20250314,174000,2223656525,49450,49450,49450,49450,1124
20250314,173900,2223656525,49450,49450,49450,49450,0
20250314,173800,2223656525,49450,49450,49450,49450,0
20250314,173700,2223656525,49450,49450,49450,49450,0
20250314,173600,2223656525,49450,49450,49450,49450,0
20250314,173500,2223656525,49450,49450,49450,49450,0
20250314,173400,2223656525,49450,49450,49450,49450,0
20250314,173300,2223656525,49450,49450,49450,49450,0
20250314,173200,2223656525,49450,49450,49450,49450,0
20250314,173100,2223656525,49450,49450,49450,49450,0
20250314,173000,2223656525,49450,49450,49450,49450,0
20250314,172900,2223656525,49450,49450,49450,49450,0
20250314,172800,2223656525,49450,49450,49450,49450,0
20250314,172700,2223656525,49450,49450,49450,49450,0
20250314,172600,2223656525,49450,49450,49450,49450,0
20250314,172500,2223656525,49450,49450,49450,49450,0
20250314,172400,2223656525,49450,49450,49450,49450,0
20250314,172300,2223656525,49450,49450,49450,49450,0
20250314,172200,2223656525,49450,49450,49450,49450,0
20250314,172100,2223656525,49450,49450,49450,49450,0
20250314,172000,2223656525,49450,49450,49450,49450,0
20250314,171900,2223656525,49450,49450,49450,49450,0
20250314,171800,2223656525,49450,49450,49450,49450,0
20250314,171700,2223656525,49450,49450,49450,49450,0
20250314,171600,2223656525,49450,49450,49450,49450,0
20250314,171500,2223656525,49450,49450,49450,49450,0
20250314,171400,2223656525,49450,49450,49450,49450,0
20250314,171300,2223656525,49450,49450,49450,49450,0
20250314,171200,2223656525,49450,49450,49450,49450,0
20250314,171100,2223656525,49450,49450,49450,49450,0
20250314,171000,2223656525,49450,49450,49450,49450,1124
20250314,170900,2223656525,49450,49450,49450,49450,0
20250314,170800,2223656525,49450,49450,49450,49450,0
20250314,170700,2223656525,49450,49450,49450,49450,0
20250314,170600,2223656525,49450,49450,49450,49450,0
20250314,170500,2223656525,49450,49450,49450,49450,0
20250314,170400,2223656525,49450,49450,49450,49450,0
20250314,170300,2223656525,49450,49450,49450,49450,0
20250314,170200,2223656525,49450,49450,49450,49450,0
20250314,170100,2223656525,49450,49450,49450,49450,0
20250314,170000,2223656525,49450,49450,49450,49450,0
20250314,165900,2223656525,49450,49450,49450,49450,0
20250314,165800,2223656525,49450,49450,49450,49450,0
20250314,165700,2223656525,49450,49450,49450,49450,0
20250314,165600,2223656525,49450,49450,49450,49450,0
20250314,165500,2223656525,49450,49450,49450,49450,0
20250314,165400,2223656525,49450,49450,49450,49450,0
20250314,165300,2223656525,49450,49450,49450,49450,0
20250314,165200,2223656525,49450,49450,49450,49450,0
20250314,165100,2223656525,49450,49450,49450,49450,0
20250314,165000,2223656525,49450,49450,49450,49450,0
20250314,164900,2223656525,49450,49450,49450,49450,0
20250314,164800,2223656525,49450,49450,49450,49450,0
20250314,164700,2223656525,49450,49450,49450,49450,0
20250314,164600,2223656525,49450,49450,49450,49450,0
20250314,164500,2223656525,49450,49450,49450,49450,0
20250314,164400,2223656525,49450,49450,49450,49450,0
20250314,164300,2223656525,49450,49450,49450,49450,0
20250314,164200,2223656525,49450,49450,49450,49450,0
20250314,164100,2223656525,49450,49450,49450,49450,0
20250314,164000,2223656525,49450,49450,49450,49450,1124
20250314,163900,2223656525,49450,49450,49450,49450,0
20250314,163800,2223656525,49450,49450,49450,49450,0
20250314,163700,2223656525,49450,49450,49450,49450,0
20250314,163600,2223656525,49450,49450,49450,49450,0
20250314,163500,2223656525,49450,49450,49450,49450,0
20250314,163400,2223656525,49450,49450,49450,49450,0
20250314,163300,2223656525,49450,49450,49450,49450,0
20250314,163200,2223656525,49450,49450,49450,49450,0
20250314,163100,2223656525,49450,49450,49450,49450,0
20250314,163000,2223656525,49450,49450,49450,49450,0
20250314,162900,2223656525,49450,49450,49450,49450,0
20250314,162800,2223656525,49450,49450,49450,49450,0
20250314,162700,2223656525,49450,49450,49450,49450,0
20250314,162600,2223656525,49450,49450,49450,49450,0
20250314,162500,2223656525,49450,49450,49450,49450,0
20250314,162400,2223656525,49450,49450,49450,49450,0
20250314,162300,2223656525,49450,49450,49450,49450,0
20250314,162200,2223656525,49450,49450,49450,49450,0
20250314,162100,2223656525,49450,49450,49450,49450,0
20250314,162000,2223656525,49450,49450,49450,49450,0
20250314,161900,2223656525,49450,49450,49450,49450,0
20250314,161800,2223656525,49450,49450,49450,49450,0
20250314,161700,2223656525,49450,49450,49450,49450,0
20250314,161600,2223656525,49450,49450,49450,49450,0
20250314,161500,2223656525,49450,49450,49450,49450,0
20250314,161400,2223656525,49450,49450,49450,49450,0
20250314,161300,2223656525,49450,49450,49450,49450,0
20250314,161200,2223656525,49450,49450,49450,49450,0
20250314,161100,2223656525,49450,49450,49450,49450,0
20250314,161000,2223656525,49450,49450,49450,49450,1124
20250314,160900,2223656525,49450,49450,49450,49450,0
20250314,160800,2223656525,49450,49450,49450,49450,0
20250314,160700,2223656525,49450,49450,49450,49450,0
20250314,160600,2223656525,49450,49450,49450,49450,0
20250314,160500,2223656525,49450,49450,49450,49450,0
20250314,160400,2223656525,49450,49450,49450,49450,0
20250314,160300,2223656525,49450,49450,49450,49450,0
20250314,160200,2223656525,49450,49450,49450,49450,0
20250314,160100,2223656525,49450,49450,49450,49450,0
20250314,160000,2223656525,49450,49450,49450,49450,0
20250314,155900,2223656525,49450,49450,49450,49450,0
20250314,155800,2223656525,49450,49450,49450,49450,0
20250314,155700,2223656525,49450,49450,49450,49450,0
20250314,155600,2223656525,49450,49450,49450,49450,0
20250314,155500,2223656525,49450,49450,49450,49450,0
20250314,155400,2223656525,49450,49450,49450,49450,0
20250314,155300,2223656525,49450,49450,49450,49450,0
20250314,155200,2223656525,49450,49450,49450,49450,0
20250314,155100,2223656525,49450,49450,49450,49450,0
20250314,155000,2223656525,49450,49450,49450,49450,0
20250314,154900,2223656525,49450,49450,49450,49450,0
20250314,154800,2223656525,49450,49450,49450,49450,0
20250314,154700,2223656525,49450,49450,49450,49450,0
20250314,154600,2223656525,49450,49450,49450,49450,0
20250314,154500,2223656525,49450,49450,49450,49450,0
20250314,154400,2223656525,49450,49450,49450,49450,0
20250314,154300,2223656525,49450,49450,49450,49450,0
20250314,154200,2223656525,49450,49450,49450,49450,0
20250314,154100,2223656525,49450,49450,49450,49450,0
20250314,154000,2223656525,49450,49450,49450,49450,1124
20250314,153900,2223656525,49450,49450,49450,49450,0
20250314,153800,2223656525,49450,49450,49450,49450,0
20250314,153700,2223656525,49450,49450,49450,49450,0
20250314,153600,2223656525,49450,49450,49450,49450,0
20250314,153500,2223656525,49450,49450,49450,49450,0
20250314,153400,2223656525,49450,49450,49450,49450,0
20250314,153300,2223656525,49450,49450,49450,49450,0
20250314,153200,2223656525,49450,49450,49450,49450,0
20250314,153100,2223656525,49450,49450,49450,49450,0
20250314,153000,2223656525,49450,49450,49450,49450,1124
20250314,152900,2168074725,49550,49550,49550,49550,0
20250314,152800,2168074725,49550,49550,49550,49550,0
20250314,152700,2168074725,49550,49550,49550,49550,0
20250314,152600,2168074725,49550,49550,49550,49550,0
20250314,152500,2168074725,49550,49550,49550,49550,0
20250314,152400,2168074725,49550,49550,49550,49550,0
20250314,152300,2168074725,49550,49550,49550,49550,0
20250314,152200,2168074725,49550,49550,49550,49550,0
20250314,152100,2168074725,49550,49550,49550,49550,0
20250314,152000,2168074725,49550,49550,49550,49550,0
20250314,151900,2168074725,49550,49550,49550,49500,65
20250314,151800,2164854525,49500,49550,49550,49500,67
20250314,151700,2161535525,49600,49550,49600,49550,129
20250314,151600,2155143325,49550,49550,49550,49550,48
20250314,151500,2152764925,49550,49550,49550,49550,22
20250314,151400,2151674825,49500,49450,49500,49450,77
20250314,151300,2147866775,49450,49500,49500,49450,44
20250314,151200,2145690925,49450,49450,49450,49450,27
20250314,151100,2144355775,49500,49450,49500,49450,229
20250314,151000,2133030825,49450,49550,49550,49450,657
20250314,150900,2100537225,49600,49650,49650,49600,58
20250314,150800,2097660275,49650,49600,49650,49600,56
20250314,150700,2094881675,49600,49600,49600,49600,21
20250314,150600,2093840075,49600,49650,49650,49600,69
20250314,150500,2090417575,49650,49650,49650,49650,8
20250314,150400,2090020375,49650,49650,49650,49650,0
20250314,150300,2090020375,49650,49750,49750,49650,16
20250314,150200,2089224975,49750,49750,49750,49700,54
20250314,150100,2086538675,49550,49650,49650,49550,667
20250314,150000,2053475175,49650,49750,49750,49650,42
20250314,145900,2051385775,49650,49750,49750,49650,34
20250314,145800,2049696075,49750,49750,49750,49750,0
20250314,145700,2049696075,49750,49750,49750,49750,41
20250314,145600,2047656325,49750,49750,49750,49750,16
20250314,145500,2046860325,49750,49750,49750,49750,25
20250314,145400,2045616575,49750,49650,49750,49650,19
20250314,145300,2044671825,49650,49800,49800,49650,44
20250314,145200,2042484225,49600,49650,49650,49600,52
20250314,145100,2039903825,49800,49750,49800,49750,28
20250314,145000,2038510225,49750,49550,49750,49550,338
20250314,144900,2021696125,49550,49800,49800,49550,312
20250314,144800,2006221025,49800,49700,49800,49700,918
20250314,144700,1960512125,49700,49600,49700,49600,111
20250314,144600,1955005525,49600,49600,49800,49600,18
20250314,144500,1954110275,49750,49750,49750,49750,25
20250314,144400,1952866525,49750,49750,49750,49750,133
20250314,144300,1946249775,49800,49750,49800,49750,384
20250314,144200,1927144725,49700,49750,49750,49600,8
20250314,144100,1926747675,49750,49700,49750,49600,72
20250314,144000,1923169825,49600,49600,49600,49600,0
20250314,143900,1923169825,49600,49750,49750,49600,33
20250314,143800,1921532800,49750,49700,49750,49700,68
20250314,143700,1918151350,49750,49750,49750,49750,17
20250314,143600,1917305600,49700,49700,49700,49700,54
20250314,143500,1914621800,49700,49750,49750,49600,759
20250314,143400,1876959400,49700,49700,49700,49700,10
20250314,143300,1876462400,49700,49800,49800,49700,361
20250314,143200,1858513600,49800,49750,49800,49750,14
20250314,143100,1857816900,49800,49800,49800,49800,25
20250314,143000,1856571900,49850,49850,49850,49850,29
20250314,142900,1855126250,49800,49800,49800,49800,31
20250314,142800,1853582450,49800,49800,49800,49800,0
20250314,142700,1853582450,49800,49850,49850,49800,299
20250314,142600,1838689100,49850,49850,49850,49850,0
20250314,142500,1838689100,49850,49850,49850,49850,26
20250314,142400,1837393000,49850,49850,49850,49850,40
20250314,142300,1835399000,49850,49850,49850,49850,10
20250314,142200,1834900500,49850,49850,49850,49850,40
20250314,142100,1832906500,49850,49850,49850,49850,14
20250314,142000,1832208600,49850,49850,49850,49850,43
20250314,141900,1830065050,49850,49900,49900,49850,237
20250314,141800,1818250250,49900,49900,49900,49900,38
20250314,141700,1816354050,49900,49900,49900,49900,153
20250314,141600,1808719350,49950,49950,49950,49950,163
20250314,141500,1800577500,50000,49950,50000,49950,49
20250314,141400,1798129150,49950,49950,49950,49950,406
20250314,141300,1777849450,49950,49950,49950,49950,39
20250314,141200,1775901400,49950,49900,49950,49900,71
20250314,141100,1772355950,49950,49900,49950,49900,125
20250314,141000,1766118400,49850,49950,49950,49850,29
20250314,140900,1764670850,49950,49850,49950,49800,72
20250314,140800,1761081750,49850,49850,49950,49850,532
20250314,140700,1734538850,49850,49800,49850,49800,40
20250314,140600,1732545750,49750,49750,49750,49750,2
20250314,140500,1732446250,49750,49850,49900,49750,187
20250314,140400,1723125750,49850,49850,49850,49850,42
20250314,140300,1721032050,49850,49800,49850,49800,50
20250314,140200,1718541800,49750,49800,49800,49750,22
20250314,140100,1717446300,49800,49800,49800,49800,41
20250314,140000,1715404500,49850,49850,49850,49850,0
20250314,135900,1715404500,49850,49800,49850,49800,31
20250314,135800,1713860000,49800,49800,49800,49800,42
20250314,135700,1711768400,49800,49800,49800,49800,11
20250314,135600,1711220600,49800,49750,49800,49700,89
20250314,135500,1706792600,49800,49800,49800,49800,50
20250314,135400,1704302600,49850,49850,49850,49850,24
20250314,135300,1703106200,49850,49850,49850,49850,39
20250314,135200,1701162050,49850,49850,49850,49700,104
20250314,135100,1695980550,49800,49800,49800,49650,70
20250314,135000,1692497550,49850,49850,49900,49850,120
20250314,134900,1686514250,49850,49800,49850,49800,158
20250314,134800,1678638800,49850,49650,49850,49600,1394
20250314,134700,1609299800,49500,49575,49650,49500,125
20250314,134600,1603098950,49650,49650,49650,49650,37
20250314,134500,1601261900,49650,49600,49650,49600,58
20250314,134400,1598384400,49600,49600,49600,49600,2
20250314,134300,1598285200,49650,49650,49650,49650,51
20250314,134200,1595753050,49600,49600,49600,49600,2
20250314,134100,1595653850,49500,49500,49650,49500,317
20250314,134000,1579919450,49500,49500,49500,49500,30
20250314,133900,1578434450,49500,49500,49500,49400,17
20250314,133800,1577593050,49450,49550,49550,49450,281
20250314,133700,1563686450,49550,49550,49550,49550,38
20250314,133600,1561803550,49550,49550,49550,49550,0
20250314,133500,1561803550,49550,49650,49650,49550,141
20250314,133400,1554814600,49650,49650,49650,49650,14
20250314,133300,1554119500,49500,49650,49650,49500,119
20250314,133200,1548219050,49650,49600,49650,49600,381
20250314,133100,1529308800,49600,49500,49600,49500,63
20250314,133000,1526188900,49500,49500,49500,49500,0
20250314,132900,1526188900,49500,49550,49550,49500,49
20250314,132800,1523762900,49550,49550,49550,49550,20
20250314,132700,1522771900,49450,49500,49500,49450,77
20250314,132600,1518961700,49500,49500,49500,49500,14
20250314,132500,1518268700,49400,49500,49500,49400,19
20250314,132400,1517328400,49500,49500,49500,49500,2
20250314,132300,1517229400,49500,49500,49500,49500,74
20250314,132200,1513566400,49550,49500,49550,49500,17
20250314,132100,1512724850,49550,49550,49550,49550,24
20250314,132000,1511535650,49550,49450,49550,49450,256
20250314,131900,1498875050,49550,49550,49550,49500,27
20250314,131800,1497537550,49550,49550,49550,49550,27
20250314,131700,1496199700,49550,49550,49600,49550,424
20250314,131600,1475176450,49550,49550,49550,49550,24
20250314,131500,1473987250,49550,49550,49550,49550,15
20250314,131400,1473244000,49550,49500,49550,49500,55
20250314,131300,1470520600,49500,49500,49500,49500,0
20250314,131200,1470520600,49500,49500,49500,49500,31
20250314,131100,1468986100,49500,49500,49500,49500,25
20250314,131000,1467748600,49500,49500,49500,49500,0
20250314,130900,1467748600,49500,49500,49500,49450,57
20250314,130800,1464927950,49450,49450,49450,49450,24
20250314,130700,1463741150,49400,49400,49400,49400,126
20250314,130600,1457516750,49500,49500,49500,49500,31
20250314,130500,1455982250,49400,49450,49450,49400,35
20250314,130400,1454252050,49400,49500,49500,49400,42
20250314,130300,1452174150,49500,49500,49500,49500,0
20250314,130200,1452174150,49500,49550,49550,49500,26
20250314,130100,1450885950,49550,49400,49550,49400,52
20250314,130000,1448310100,49550,49500,49550,49500,37
20250314,125900,1446478100,49500,49500,49500,49500,54
20250314,125800,1443805100,49500,49400,49500,49400,91
20250314,125700,1439304400,49400,49400,49400,49400,0
20250314,125600,1439304400,49400,49450,49450,49400,18
20250314,125500,1438414350,49450,49450,49450,49400,76
20250314,125400,1434658075,49450,49450,49450,49450,11
20250314,125300,1434114125,49500,49500,49500,49500,49
20250314,125200,1431688625,49500,49500,49500,49500,38
20250314,125100,1429807625,49500,49550,49550,49500,44
20250314,125000,1427629575,49500,49500,49500,49500,45
20250314,124900,1425402075,49400,49450,49450,49400,119
20250314,124800,1419522275,49400,49400,49400,49400,1
20250314,124700,1419472875,49550,49550,49550,49550,14
20250314,124600,1418779175,49500,49500,49500,49500,24
20250314,124500,1417591175,49500,49500,49500,49500,17
20250314,124400,1416749675,49500,49400,49500,49400,44
20250314,124300,1414574675,49400,49400,49400,49400,27
20250314,124200,1413240875,49400,49400,49400,49400,0
20250314,124100,1413240875,49400,49350,49400,49300,413
20250314,124000,1392867075,49400,49450,49450,49400,90
20250314,123900,1388420225,49450,49500,49500,49450,39
20250314,123800,1386489775,49500,49650,49650,49500,95
20250314,123700,1381781375,49650,49650,49650,49650,0
20250314,123600,1381781375,49650,49450,49650,49450,44
20250314,123500,1379597175,49500,49600,49600,49500,114
20250314,123400,1373947625,49600,49650,49650,49600,46
20250314,123300,1371664825,49650,49650,49650,49650,14
20250314,123200,1370969725,49650,49550,49650,49550,535
20250314,123100,1344428075,49550,49550,49550,49550,74
20250314,123000,1340761375,49550,49550,49550,49500,45
20250314,122900,1338532575,49500,49500,49500,49500,22
20250314,122800,1337443575,49500,49500,49550,49500,155
20250314,122700,1329766525,49500,49450,49500,49400,612
20250314,122600,1299495825,49450,49450,49450,49450,0
20250314,122500,1299495825,49450,49450,49450,49400,51
20250314,122400,1296974475,49300,49450,49450,49300,22
20250314,122300,1295886875,49450,49300,49450,49300,20
20250314,122200,1294900725,49300,49450,49450,49300,41
20250314,122100,1292873425,49200,49200,49200,49200,0
20250314,122000,1292873425,49200,49450,49450,49200,382
20250314,121900,1274047825,49450,49450,49450,49450,13
20250314,121800,1273404975,49350,49450,49450,49350,40
20250314,121700,1271429425,49500,49500,49500,49500,41
20250314,121600,1269399925,49450,49450,49500,49450,111
20250314,121500,1263910375,49450,49450,49450,49450,12
20250314,121400,1263316975,49400,49400,49400,49400,1
20250314,121300,1263267575,49400,49450,49450,49400,47
20250314,121200,1260944575,49450,49450,49450,49450,0
20250314,121100,1260944575,49450,49400,49450,49400,16
20250314,121000,1260153475,49450,49350,49450,49350,47
20250314,120900,1257831425,49450,49450,49450,49450,0
20250314,120800,1257831425,49450,49450,49450,49450,38
20250314,120700,1255952325,49450,49450,49450,49450,2
20250314,120600,1255853425,49550,49500,49550,49500,36
20250314,120500,1254071325,49450,49350,49450,49350,46
20250314,120400,1251799825,49350,49400,49400,49350,45
20250314,120300,1249578075,49400,49550,49550,49400,102
20250314,120200,1244537175,49550,49550,49550,49550,0
20250314,120100,1244537175,49550,49500,49550,49450,124
20250314,120000,1238402475,49500,49500,49500,49500,14
20250314,115900,1237709475,49500,49500,49500,49500,24
20250314,115800,1236521475,49500,49500,49500,49500,0
20250314,115700,1236521475,49500,49450,49500,49450,74
20250314,115600,1232860225,49450,49450,49450,49450,0
20250314,115500,1232860225,49450,49500,49500,49450,101
20250314,115400,1227865725,49500,49550,49550,49500,53
20250314,115300,1225240925,49550,49550,49550,49550,2
20250314,115200,1225141825,49500,49500,49550,49500,58
20250314,115100,1222269525,49500,49500,49500,49500,22
20250314,115000,1221180525,49450,49450,49450,49450,5
20250314,114900,1220933275,49450,49500,49500,49450,43
20250314,114800,1218805025,49500,49500,49500,49500,0
20250314,114700,1218805025,49500,49500,49500,49500,34
20250314,114600,1217122025,49500,49500,49500,49500,14
20250314,114500,1216429025,49500,49500,49500,49500,26
20250314,114400,1215142025,49450,49500,49500,49450,104
20250314,114300,1209994225,49500,49450,49500,49450,47
20250314,114200,1207668175,49450,49400,49450,49400,32
20250314,114100,1206086875,49400,49500,49500,49400,42
20250314,114000,1204008825,49500,49450,49500,49400,352
20250314,113900,1186618575,49450,49525,49525,49450,145
20250314,113800,1179442600,49525,49500,49525,49475,123
20250314,113700,1173354225,49500,49500,49500,49500,13
20250314,113600,1172710725,49500,49475,49500,49475,22
20250314,113500,1171621975,49475,49500,49500,49475,84
20250314,113400,1167465425,49500,49450,49500,49450,68
20250314,113300,1164101825,49450,49400,49450,49400,629
20250314,113200,1133027475,49400,49400,49400,49350,47
20250314,113100,1130706650,49400,49350,49400,49350,23
20250314,113000,1129571000,49350,49400,49400,49350,64
20250314,112900,1126411900,49350,49400,49400,49350,47
20250314,112800,1124090150,49350,49350,49350,49350,0
20250314,112700,1124090150,49350,49300,49350,49300,138
20250314,112600,1117284800,49300,49300,49300,49300,116
20250314,112500,1111566000,49300,49350,49400,49300,13
20250314,112400,1110924900,49350,49300,49350,49200,300
20250314,112300,1096128250,49300,49300,49300,49300,12
20250314,112200,1095536650,49300,49150,49300,49150,186
20250314,112100,1086374900,49250,49150,49250,49150,80
20250314,112000,1082437850,49150,49150,49200,49150,20
20250314,111900,1081454250,49100,49200,49200,49100,27
20250314,111800,1080125950,49200,49200,49200,49200,3
20250314,111700,1079978350,49150,49050,49200,49050,759
20250314,111600,1042733350,49050,49000,49050,48950,30
20250314,111500,1041263150,49000,49000,49000,49000,12
20250314,111400,1040675150,48950,48950,48950,48950,12
20250314,111300,1040087750,48950,48900,48950,48900,21
20250314,111200,1039060450,48850,48850,48850,48850,30
20250314,111100,1037594950,48850,48850,48850,48850,1
20250314,111000,1037546100,48850,48900,49000,48850,128
20250314,110900,1031289700,48900,48950,48950,48900,13
20250314,110800,1030653950,49000,48950,49000,48950,65
20250314,110700,1027470100,48950,48900,48950,48900,19
20250314,110600,1026540800,48900,48900,48900,48900,5
20250314,110500,1026296300,49000,48900,49000,48900,103
20250314,110400,1021259500,49050,49050,49050,49050,1
20250314,110300,1021210450,49000,49000,49000,49000,30
20250314,110200,1019740450,48850,48900,48900,48850,230
20250314,110100,1008503100,49000,49050,49050,49000,152
20250314,110000,1001052200,49150,49150,49150,49150,2
20250314,105900,1000953900,49150,49050,49150,49050,107
20250314,105800,995697300,49150,49150,49150,49150,2
20250314,105700,995599000,49150,49150,49150,49100,114
20250314,105600,989999700,49150,49100,49150,49100,78
20250314,105500,986166650,49100,49200,49200,49100,417
20250314,105400,965651300,49150,49150,49150,49150,10
20250314,105300,965159800,49100,49000,49100,49000,37
20250314,105200,963344650,49000,49000,49000,49000,1
20250314,105100,963295650,49000,49000,49000,49000,2
20250314,105000,963197650,49000,49000,49000,49000,0
20250314,104900,963197650,49000,49000,49000,49000,0
20250314,104800,963197650,49000,49000,49000,48900,21
20250314,104700,962168750,49000,49000,49000,49000,100
20250314,104600,957268750,49000,49000,49000,48950,1686
20250314,104500,874657450,49000,49000,49000,49000,15
20250314,104400,873922450,48950,49000,49000,48950,83
20250314,104300,869855800,49000,48850,49000,48850,36
20250314,104200,868096900,48850,48850,48850,48850,9
20250314,104100,867657250,48850,48850,48850,48850,0
20250314,104000,867657250,48850,48800,48900,48800,780
20250314,103900,829552650,48800,48700,48800,48700,61
20250314,103800,826578750,48700,48700,48700,48700,9
20250314,103700,826140450,48700,48750,48750,48700,6
20250314,103600,825848000,48700,48700,48700,48700,20
20250314,103500,824874000,48750,48750,48750,48750,0
20250314,103400,824874000,48750,48700,48750,48700,86
20250314,103300,820685300,48700,48700,48700,48700,6
20250314,103200,820393100,48700,48700,48700,48700,0
20250314,103100,820393100,48700,48800,48850,48700,12
20250314,103000,819808000,48750,48750,48750,48750,26
20250314,102900,818540500,48800,48800,48800,48800,0
20250314,102800,818540500,48800,48800,48800,48800,12
20250314,102700,817954900,48800,48800,48800,48800,52
20250314,102600,815417300,48750,48750,48750,48750,0
20250314,102500,815417300,48750,48750,48750,48750,23
20250314,102400,814296050,48750,48750,48750,48750,15
20250314,102300,813564800,48750,48750,48750,48750,10
20250314,102200,813077300,48700,48700,48700,48700,98
20250314,102100,808304700,48650,48600,48650,48600,93
20250314,102000,803783300,48600,48600,48600,48600,181
20250314,101900,794986700,48600,48650,48650,48600,53
20250314,101800,792408500,48700,48600,48700,48600,5
20250314,101700,792165250,48600,48700,48700,48600,573
20250314,101600,764269350,48700,48750,48750,48700,52
20250314,101500,761735200,48750,48750,48750,48750,123
20250314,101400,755738950,48750,48750,48750,48750,21
20250314,101300,754715200,48750,48800,48850,48750,367
20250314,101200,736815000,48900,48900,48900,48850,43
20250314,101100,734714300,48850,48850,48850,48850,0
20250314,101000,734714300,48850,49000,49000,48850,833
20250314,100900,693976750,49000,49000,49000,49000,22
20250314,100800,692898750,48950,48950,48975,48950,115
20250314,100700,687269475,48950,48950,48950,48950,209
20250314,100600,677038925,49000,49000,49000,48950,311
20250314,100500,661811725,49000,49100,49100,49000,985
20250314,100400,613529775,49050,49350,49350,49050,215
20250314,100300,602966525,49150,49200,49200,49150,47
20250314,100200,600654725,49200,49250,49300,49200,54
20250314,100100,597995025,49300,49250,49350,49250,401
20250314,100000,578236075,49200,49150,49200,49150,89
20250314,095900,573858925,49150,49150,49150,49100,82
20250314,095800,569831975,49100,49100,49100,49100,13
20250314,095700,569193675,49150,49050,49150,49050,6
20250314,095600,568899075,49050,49025,49050,49000,23
20250314,095500,567771625,49050,49050,49050,49050,14
20250314,095400,567084925,49000,49000,49000,48950,206
20250314,095300,557000175,49000,49000,49000,49000,88
20250314,095200,552688175,49100,49000,49100,49000,12
20250314,095100,552100075,49000,49150,49150,49000,31
20250314,095000,550577975,49150,49000,49150,49000,13
20250314,094900,549939775,48950,48950,48950,48950,0
20250314,094800,549939775,48950,49000,49150,48950,813
20250314,094700,510093975,48900,49000,49000,48900,22
20250314,094600,509016175,48900,49000,49000,48900,204
20250314,094500,499040375,48900,48950,48950,48900,49
20250314,094400,496641925,48950,49000,49000,48950,148
20250314,094300,489396325,49000,49000,49000,49000,1
20250314,094200,489347325,49000,49000,49000,49000,2
20250314,094100,489249325,49050,48900,49050,48900,121
20250314,094000,483332275,48900,49100,49100,48900,697
20250314,093900,449204125,49200,49200,49200,49200,142
20250314,093800,442217725,49200,49200,49250,49200,39
20250314,093700,440297925,49200,49300,49300,49200,523
20250314,093600,414565125,49200,49250,49300,49200,222
20250314,093500,403625075,49350,49350,49350,49350,16
20250314,093400,402835475,49350,49350,49350,49350,2
20250314,093300,402736775,49400,49250,49400,49250,376
20250314,093200,384208575,49300,49200,49300,49200,177
20250314,093100,375489475,49200,49200,49200,49200,22
20250314,093000,374407075,49100,49100,49100,49100,10
20250314,092900,373916075,49250,49250,49250,49200,16
20250314,092800,373128125,49300,49200,49300,49200,106
20250314,092700,367904525,49300,49050,49300,49000,365
20250314,092600,350001425,49000,49000,49000,49000,74
20250314,092500,346375425,49000,48950,49000,48950,105
20250314,092400,341231275,48900,49300,49300,48900,1154
20250314,092300,284656525,49200,49300,49300,49150,617
20250314,092200,254285475,49350,49350,49350,49300,99
20250314,092100,249401325,49350,49300,49400,49200,82
20250314,092000,245359125,49300,49450,49450,49300,21
20250314,091900,244320825,49200,49450,49450,49200,45
20250314,091800,242106325,49100,49400,49500,49100,136
20250314,091700,235408225,49350,49000,49400,49000,1100
20250314,091600,181333750,49000,49100,49125,49000,161
20250314,091500,173440175,49250,49200,49250,49200,4
20250314,091400,173243225,49000,49050,49050,49000,109
20250314,091300,167897225,49050,49000,49050,49000,241
20250314,091200,156084175,49000,49300,49500,49000,356
20250314,091100,138587800,49300,49300,49400,49300,68
20250314,091000,135235300,49300,49300,49300,49300,413
20250314,090900,114874400,49300,49350,49350,49300,114
20250314,090800,109252450,49550,49600,49600,49350,60
20250314,090700,106281350,49600,49600,49600,49600,121
20250314,090600,100279750,49650,49600,49650,49600,139
20250314,090500,93381800,49500,49500,49500,49500,45
20250314,090400,91154300,49600,49700,49700,49600,128
20250314,090300,84794350,49600,49400,49750,49400,623
20250314,090200,53861350,49300,49250,49300,49250,67
20250314,090100,50558300,49300,49000,49300,49000,310
20250314,090000,35290500,48950,49250,49250,48950,718
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184000 2223656525 49450 49450 49450 49450 1124
3 20250314 183900 2223656525 49450 49450 49450 49450 0
4 20250314 183800 2223656525 49450 49450 49450 49450 0
5 20250314 183700 2223656525 49450 49450 49450 49450 0
6 20250314 183600 2223656525 49450 49450 49450 49450 0
7 20250314 183500 2223656525 49450 49450 49450 49450 0
8 20250314 183400 2223656525 49450 49450 49450 49450 0
9 20250314 183300 2223656525 49450 49450 49450 49450 0
10 20250314 183200 2223656525 49450 49450 49450 49450 0
11 20250314 183100 2223656525 49450 49450 49450 49450 0
12 20250314 183000 2223656525 49450 49450 49450 49450 0
13 20250314 182900 2223656525 49450 49450 49450 49450 0
14 20250314 182800 2223656525 49450 49450 49450 49450 0
15 20250314 182700 2223656525 49450 49450 49450 49450 0
16 20250314 182600 2223656525 49450 49450 49450 49450 0
17 20250314 182500 2223656525 49450 49450 49450 49450 0
18 20250314 182400 2223656525 49450 49450 49450 49450 0
19 20250314 182300 2223656525 49450 49450 49450 49450 0
20 20250314 182200 2223656525 49450 49450 49450 49450 0
21 20250314 182100 2223656525 49450 49450 49450 49450 0
22 20250314 182000 2223656525 49450 49450 49450 49450 0
23 20250314 181900 2223656525 49450 49450 49450 49450 0
24 20250314 181800 2223656525 49450 49450 49450 49450 0
25 20250314 181700 2223656525 49450 49450 49450 49450 0
26 20250314 181600 2223656525 49450 49450 49450 49450 0
27 20250314 181500 2223656525 49450 49450 49450 49450 0
28 20250314 181400 2223656525 49450 49450 49450 49450 0
29 20250314 181300 2223656525 49450 49450 49450 49450 0
30 20250314 181200 2223656525 49450 49450 49450 49450 0
31 20250314 181100 2223656525 49450 49450 49450 49450 0
32 20250314 181000 2223656525 49450 49450 49450 49450 1124
33 20250314 180900 2223656525 49450 49450 49450 49450 0
34 20250314 180800 2223656525 49450 49450 49450 49450 0
35 20250314 180700 2223656525 49450 49450 49450 49450 0
36 20250314 180600 2223656525 49450 49450 49450 49450 0
37 20250314 180500 2223656525 49450 49450 49450 49450 0
38 20250314 180400 2223656525 49450 49450 49450 49450 0
39 20250314 180300 2223656525 49450 49450 49450 49450 0
40 20250314 180200 2223656525 49450 49450 49450 49450 0
41 20250314 180100 2223656525 49450 49450 49450 49450 0
42 20250314 180000 2223656525 49450 49450 49450 49450 0
43 20250314 175900 2223656525 49450 49450 49450 49450 0
44 20250314 175800 2223656525 49450 49450 49450 49450 0
45 20250314 175700 2223656525 49450 49450 49450 49450 0
46 20250314 175600 2223656525 49450 49450 49450 49450 0
47 20250314 175500 2223656525 49450 49450 49450 49450 0
48 20250314 175400 2223656525 49450 49450 49450 49450 0
49 20250314 175300 2223656525 49450 49450 49450 49450 0
50 20250314 175200 2223656525 49450 49450 49450 49450 0
51 20250314 175100 2223656525 49450 49450 49450 49450 0
52 20250314 175000 2223656525 49450 49450 49450 49450 0
53 20250314 174900 2223656525 49450 49450 49450 49450 0
54 20250314 174800 2223656525 49450 49450 49450 49450 0
55 20250314 174700 2223656525 49450 49450 49450 49450 0
56 20250314 174600 2223656525 49450 49450 49450 49450 0
57 20250314 174500 2223656525 49450 49450 49450 49450 0
58 20250314 174400 2223656525 49450 49450 49450 49450 0
59 20250314 174300 2223656525 49450 49450 49450 49450 0
60 20250314 174200 2223656525 49450 49450 49450 49450 0
61 20250314 174100 2223656525 49450 49450 49450 49450 0
62 20250314 174000 2223656525 49450 49450 49450 49450 1124
63 20250314 173900 2223656525 49450 49450 49450 49450 0
64 20250314 173800 2223656525 49450 49450 49450 49450 0
65 20250314 173700 2223656525 49450 49450 49450 49450 0
66 20250314 173600 2223656525 49450 49450 49450 49450 0
67 20250314 173500 2223656525 49450 49450 49450 49450 0
68 20250314 173400 2223656525 49450 49450 49450 49450 0
69 20250314 173300 2223656525 49450 49450 49450 49450 0
70 20250314 173200 2223656525 49450 49450 49450 49450 0
71 20250314 173100 2223656525 49450 49450 49450 49450 0
72 20250314 173000 2223656525 49450 49450 49450 49450 0
73 20250314 172900 2223656525 49450 49450 49450 49450 0
74 20250314 172800 2223656525 49450 49450 49450 49450 0
75 20250314 172700 2223656525 49450 49450 49450 49450 0
76 20250314 172600 2223656525 49450 49450 49450 49450 0
77 20250314 172500 2223656525 49450 49450 49450 49450 0
78 20250314 172400 2223656525 49450 49450 49450 49450 0
79 20250314 172300 2223656525 49450 49450 49450 49450 0
80 20250314 172200 2223656525 49450 49450 49450 49450 0
81 20250314 172100 2223656525 49450 49450 49450 49450 0
82 20250314 172000 2223656525 49450 49450 49450 49450 0
83 20250314 171900 2223656525 49450 49450 49450 49450 0
84 20250314 171800 2223656525 49450 49450 49450 49450 0
85 20250314 171700 2223656525 49450 49450 49450 49450 0
86 20250314 171600 2223656525 49450 49450 49450 49450 0
87 20250314 171500 2223656525 49450 49450 49450 49450 0
88 20250314 171400 2223656525 49450 49450 49450 49450 0
89 20250314 171300 2223656525 49450 49450 49450 49450 0
90 20250314 171200 2223656525 49450 49450 49450 49450 0
91 20250314 171100 2223656525 49450 49450 49450 49450 0
92 20250314 171000 2223656525 49450 49450 49450 49450 1124
93 20250314 170900 2223656525 49450 49450 49450 49450 0
94 20250314 170800 2223656525 49450 49450 49450 49450 0
95 20250314 170700 2223656525 49450 49450 49450 49450 0
96 20250314 170600 2223656525 49450 49450 49450 49450 0
97 20250314 170500 2223656525 49450 49450 49450 49450 0
98 20250314 170400 2223656525 49450 49450 49450 49450 0
99 20250314 170300 2223656525 49450 49450 49450 49450 0
100 20250314 170200 2223656525 49450 49450 49450 49450 0
101 20250314 170100 2223656525 49450 49450 49450 49450 0
102 20250314 170000 2223656525 49450 49450 49450 49450 0
103 20250314 165900 2223656525 49450 49450 49450 49450 0
104 20250314 165800 2223656525 49450 49450 49450 49450 0
105 20250314 165700 2223656525 49450 49450 49450 49450 0
106 20250314 165600 2223656525 49450 49450 49450 49450 0
107 20250314 165500 2223656525 49450 49450 49450 49450 0
108 20250314 165400 2223656525 49450 49450 49450 49450 0
109 20250314 165300 2223656525 49450 49450 49450 49450 0
110 20250314 165200 2223656525 49450 49450 49450 49450 0
111 20250314 165100 2223656525 49450 49450 49450 49450 0
112 20250314 165000 2223656525 49450 49450 49450 49450 0
113 20250314 164900 2223656525 49450 49450 49450 49450 0
114 20250314 164800 2223656525 49450 49450 49450 49450 0
115 20250314 164700 2223656525 49450 49450 49450 49450 0
116 20250314 164600 2223656525 49450 49450 49450 49450 0
117 20250314 164500 2223656525 49450 49450 49450 49450 0
118 20250314 164400 2223656525 49450 49450 49450 49450 0
119 20250314 164300 2223656525 49450 49450 49450 49450 0
120 20250314 164200 2223656525 49450 49450 49450 49450 0
121 20250314 164100 2223656525 49450 49450 49450 49450 0
122 20250314 164000 2223656525 49450 49450 49450 49450 1124
123 20250314 163900 2223656525 49450 49450 49450 49450 0
124 20250314 163800 2223656525 49450 49450 49450 49450 0
125 20250314 163700 2223656525 49450 49450 49450 49450 0
126 20250314 163600 2223656525 49450 49450 49450 49450 0
127 20250314 163500 2223656525 49450 49450 49450 49450 0
128 20250314 163400 2223656525 49450 49450 49450 49450 0
129 20250314 163300 2223656525 49450 49450 49450 49450 0
130 20250314 163200 2223656525 49450 49450 49450 49450 0
131 20250314 163100 2223656525 49450 49450 49450 49450 0
132 20250314 163000 2223656525 49450 49450 49450 49450 0
133 20250314 162900 2223656525 49450 49450 49450 49450 0
134 20250314 162800 2223656525 49450 49450 49450 49450 0
135 20250314 162700 2223656525 49450 49450 49450 49450 0
136 20250314 162600 2223656525 49450 49450 49450 49450 0
137 20250314 162500 2223656525 49450 49450 49450 49450 0
138 20250314 162400 2223656525 49450 49450 49450 49450 0
139 20250314 162300 2223656525 49450 49450 49450 49450 0
140 20250314 162200 2223656525 49450 49450 49450 49450 0
141 20250314 162100 2223656525 49450 49450 49450 49450 0
142 20250314 162000 2223656525 49450 49450 49450 49450 0
143 20250314 161900 2223656525 49450 49450 49450 49450 0
144 20250314 161800 2223656525 49450 49450 49450 49450 0
145 20250314 161700 2223656525 49450 49450 49450 49450 0
146 20250314 161600 2223656525 49450 49450 49450 49450 0
147 20250314 161500 2223656525 49450 49450 49450 49450 0
148 20250314 161400 2223656525 49450 49450 49450 49450 0
149 20250314 161300 2223656525 49450 49450 49450 49450 0
150 20250314 161200 2223656525 49450 49450 49450 49450 0
151 20250314 161100 2223656525 49450 49450 49450 49450 0
152 20250314 161000 2223656525 49450 49450 49450 49450 1124
153 20250314 160900 2223656525 49450 49450 49450 49450 0
154 20250314 160800 2223656525 49450 49450 49450 49450 0
155 20250314 160700 2223656525 49450 49450 49450 49450 0
156 20250314 160600 2223656525 49450 49450 49450 49450 0
157 20250314 160500 2223656525 49450 49450 49450 49450 0
158 20250314 160400 2223656525 49450 49450 49450 49450 0
159 20250314 160300 2223656525 49450 49450 49450 49450 0
160 20250314 160200 2223656525 49450 49450 49450 49450 0
161 20250314 160100 2223656525 49450 49450 49450 49450 0
162 20250314 160000 2223656525 49450 49450 49450 49450 0
163 20250314 155900 2223656525 49450 49450 49450 49450 0
164 20250314 155800 2223656525 49450 49450 49450 49450 0
165 20250314 155700 2223656525 49450 49450 49450 49450 0
166 20250314 155600 2223656525 49450 49450 49450 49450 0
167 20250314 155500 2223656525 49450 49450 49450 49450 0
168 20250314 155400 2223656525 49450 49450 49450 49450 0
169 20250314 155300 2223656525 49450 49450 49450 49450 0
170 20250314 155200 2223656525 49450 49450 49450 49450 0
171 20250314 155100 2223656525 49450 49450 49450 49450 0
172 20250314 155000 2223656525 49450 49450 49450 49450 0
173 20250314 154900 2223656525 49450 49450 49450 49450 0
174 20250314 154800 2223656525 49450 49450 49450 49450 0
175 20250314 154700 2223656525 49450 49450 49450 49450 0
176 20250314 154600 2223656525 49450 49450 49450 49450 0
177 20250314 154500 2223656525 49450 49450 49450 49450 0
178 20250314 154400 2223656525 49450 49450 49450 49450 0
179 20250314 154300 2223656525 49450 49450 49450 49450 0
180 20250314 154200 2223656525 49450 49450 49450 49450 0
181 20250314 154100 2223656525 49450 49450 49450 49450 0
182 20250314 154000 2223656525 49450 49450 49450 49450 1124
183 20250314 153900 2223656525 49450 49450 49450 49450 0
184 20250314 153800 2223656525 49450 49450 49450 49450 0
185 20250314 153700 2223656525 49450 49450 49450 49450 0
186 20250314 153600 2223656525 49450 49450 49450 49450 0
187 20250314 153500 2223656525 49450 49450 49450 49450 0
188 20250314 153400 2223656525 49450 49450 49450 49450 0
189 20250314 153300 2223656525 49450 49450 49450 49450 0
190 20250314 153200 2223656525 49450 49450 49450 49450 0
191 20250314 153100 2223656525 49450 49450 49450 49450 0
192 20250314 153000 2223656525 49450 49450 49450 49450 1124
193 20250314 152900 2168074725 49550 49550 49550 49550 0
194 20250314 152800 2168074725 49550 49550 49550 49550 0
195 20250314 152700 2168074725 49550 49550 49550 49550 0
196 20250314 152600 2168074725 49550 49550 49550 49550 0
197 20250314 152500 2168074725 49550 49550 49550 49550 0
198 20250314 152400 2168074725 49550 49550 49550 49550 0
199 20250314 152300 2168074725 49550 49550 49550 49550 0
200 20250314 152200 2168074725 49550 49550 49550 49550 0
201 20250314 152100 2168074725 49550 49550 49550 49550 0
202 20250314 152000 2168074725 49550 49550 49550 49550 0
203 20250314 151900 2168074725 49550 49550 49550 49500 65
204 20250314 151800 2164854525 49500 49550 49550 49500 67
205 20250314 151700 2161535525 49600 49550 49600 49550 129
206 20250314 151600 2155143325 49550 49550 49550 49550 48
207 20250314 151500 2152764925 49550 49550 49550 49550 22
208 20250314 151400 2151674825 49500 49450 49500 49450 77
209 20250314 151300 2147866775 49450 49500 49500 49450 44
210 20250314 151200 2145690925 49450 49450 49450 49450 27
211 20250314 151100 2144355775 49500 49450 49500 49450 229
212 20250314 151000 2133030825 49450 49550 49550 49450 657
213 20250314 150900 2100537225 49600 49650 49650 49600 58
214 20250314 150800 2097660275 49650 49600 49650 49600 56
215 20250314 150700 2094881675 49600 49600 49600 49600 21
216 20250314 150600 2093840075 49600 49650 49650 49600 69
217 20250314 150500 2090417575 49650 49650 49650 49650 8
218 20250314 150400 2090020375 49650 49650 49650 49650 0
219 20250314 150300 2090020375 49650 49750 49750 49650 16
220 20250314 150200 2089224975 49750 49750 49750 49700 54
221 20250314 150100 2086538675 49550 49650 49650 49550 667
222 20250314 150000 2053475175 49650 49750 49750 49650 42
223 20250314 145900 2051385775 49650 49750 49750 49650 34
224 20250314 145800 2049696075 49750 49750 49750 49750 0
225 20250314 145700 2049696075 49750 49750 49750 49750 41
226 20250314 145600 2047656325 49750 49750 49750 49750 16
227 20250314 145500 2046860325 49750 49750 49750 49750 25
228 20250314 145400 2045616575 49750 49650 49750 49650 19
229 20250314 145300 2044671825 49650 49800 49800 49650 44
230 20250314 145200 2042484225 49600 49650 49650 49600 52
231 20250314 145100 2039903825 49800 49750 49800 49750 28
232 20250314 145000 2038510225 49750 49550 49750 49550 338
233 20250314 144900 2021696125 49550 49800 49800 49550 312
234 20250314 144800 2006221025 49800 49700 49800 49700 918
235 20250314 144700 1960512125 49700 49600 49700 49600 111
236 20250314 144600 1955005525 49600 49600 49800 49600 18
237 20250314 144500 1954110275 49750 49750 49750 49750 25
238 20250314 144400 1952866525 49750 49750 49750 49750 133
239 20250314 144300 1946249775 49800 49750 49800 49750 384
240 20250314 144200 1927144725 49700 49750 49750 49600 8
241 20250314 144100 1926747675 49750 49700 49750 49600 72
242 20250314 144000 1923169825 49600 49600 49600 49600 0
243 20250314 143900 1923169825 49600 49750 49750 49600 33
244 20250314 143800 1921532800 49750 49700 49750 49700 68
245 20250314 143700 1918151350 49750 49750 49750 49750 17
246 20250314 143600 1917305600 49700 49700 49700 49700 54
247 20250314 143500 1914621800 49700 49750 49750 49600 759
248 20250314 143400 1876959400 49700 49700 49700 49700 10
249 20250314 143300 1876462400 49700 49800 49800 49700 361
250 20250314 143200 1858513600 49800 49750 49800 49750 14
251 20250314 143100 1857816900 49800 49800 49800 49800 25
252 20250314 143000 1856571900 49850 49850 49850 49850 29
253 20250314 142900 1855126250 49800 49800 49800 49800 31
254 20250314 142800 1853582450 49800 49800 49800 49800 0
255 20250314 142700 1853582450 49800 49850 49850 49800 299
256 20250314 142600 1838689100 49850 49850 49850 49850 0
257 20250314 142500 1838689100 49850 49850 49850 49850 26
258 20250314 142400 1837393000 49850 49850 49850 49850 40
259 20250314 142300 1835399000 49850 49850 49850 49850 10
260 20250314 142200 1834900500 49850 49850 49850 49850 40
261 20250314 142100 1832906500 49850 49850 49850 49850 14
262 20250314 142000 1832208600 49850 49850 49850 49850 43
263 20250314 141900 1830065050 49850 49900 49900 49850 237
264 20250314 141800 1818250250 49900 49900 49900 49900 38
265 20250314 141700 1816354050 49900 49900 49900 49900 153
266 20250314 141600 1808719350 49950 49950 49950 49950 163
267 20250314 141500 1800577500 50000 49950 50000 49950 49
268 20250314 141400 1798129150 49950 49950 49950 49950 406
269 20250314 141300 1777849450 49950 49950 49950 49950 39
270 20250314 141200 1775901400 49950 49900 49950 49900 71
271 20250314 141100 1772355950 49950 49900 49950 49900 125
272 20250314 141000 1766118400 49850 49950 49950 49850 29
273 20250314 140900 1764670850 49950 49850 49950 49800 72
274 20250314 140800 1761081750 49850 49850 49950 49850 532
275 20250314 140700 1734538850 49850 49800 49850 49800 40
276 20250314 140600 1732545750 49750 49750 49750 49750 2
277 20250314 140500 1732446250 49750 49850 49900 49750 187
278 20250314 140400 1723125750 49850 49850 49850 49850 42
279 20250314 140300 1721032050 49850 49800 49850 49800 50
280 20250314 140200 1718541800 49750 49800 49800 49750 22
281 20250314 140100 1717446300 49800 49800 49800 49800 41
282 20250314 140000 1715404500 49850 49850 49850 49850 0
283 20250314 135900 1715404500 49850 49800 49850 49800 31
284 20250314 135800 1713860000 49800 49800 49800 49800 42
285 20250314 135700 1711768400 49800 49800 49800 49800 11
286 20250314 135600 1711220600 49800 49750 49800 49700 89
287 20250314 135500 1706792600 49800 49800 49800 49800 50
288 20250314 135400 1704302600 49850 49850 49850 49850 24
289 20250314 135300 1703106200 49850 49850 49850 49850 39
290 20250314 135200 1701162050 49850 49850 49850 49700 104
291 20250314 135100 1695980550 49800 49800 49800 49650 70
292 20250314 135000 1692497550 49850 49850 49900 49850 120
293 20250314 134900 1686514250 49850 49800 49850 49800 158
294 20250314 134800 1678638800 49850 49650 49850 49600 1394
295 20250314 134700 1609299800 49500 49575 49650 49500 125
296 20250314 134600 1603098950 49650 49650 49650 49650 37
297 20250314 134500 1601261900 49650 49600 49650 49600 58
298 20250314 134400 1598384400 49600 49600 49600 49600 2
299 20250314 134300 1598285200 49650 49650 49650 49650 51
300 20250314 134200 1595753050 49600 49600 49600 49600 2
301 20250314 134100 1595653850 49500 49500 49650 49500 317
302 20250314 134000 1579919450 49500 49500 49500 49500 30
303 20250314 133900 1578434450 49500 49500 49500 49400 17
304 20250314 133800 1577593050 49450 49550 49550 49450 281
305 20250314 133700 1563686450 49550 49550 49550 49550 38
306 20250314 133600 1561803550 49550 49550 49550 49550 0
307 20250314 133500 1561803550 49550 49650 49650 49550 141
308 20250314 133400 1554814600 49650 49650 49650 49650 14
309 20250314 133300 1554119500 49500 49650 49650 49500 119
310 20250314 133200 1548219050 49650 49600 49650 49600 381
311 20250314 133100 1529308800 49600 49500 49600 49500 63
312 20250314 133000 1526188900 49500 49500 49500 49500 0
313 20250314 132900 1526188900 49500 49550 49550 49500 49
314 20250314 132800 1523762900 49550 49550 49550 49550 20
315 20250314 132700 1522771900 49450 49500 49500 49450 77
316 20250314 132600 1518961700 49500 49500 49500 49500 14
317 20250314 132500 1518268700 49400 49500 49500 49400 19
318 20250314 132400 1517328400 49500 49500 49500 49500 2
319 20250314 132300 1517229400 49500 49500 49500 49500 74
320 20250314 132200 1513566400 49550 49500 49550 49500 17
321 20250314 132100 1512724850 49550 49550 49550 49550 24
322 20250314 132000 1511535650 49550 49450 49550 49450 256
323 20250314 131900 1498875050 49550 49550 49550 49500 27
324 20250314 131800 1497537550 49550 49550 49550 49550 27
325 20250314 131700 1496199700 49550 49550 49600 49550 424
326 20250314 131600 1475176450 49550 49550 49550 49550 24
327 20250314 131500 1473987250 49550 49550 49550 49550 15
328 20250314 131400 1473244000 49550 49500 49550 49500 55
329 20250314 131300 1470520600 49500 49500 49500 49500 0
330 20250314 131200 1470520600 49500 49500 49500 49500 31
331 20250314 131100 1468986100 49500 49500 49500 49500 25
332 20250314 131000 1467748600 49500 49500 49500 49500 0
333 20250314 130900 1467748600 49500 49500 49500 49450 57
334 20250314 130800 1464927950 49450 49450 49450 49450 24
335 20250314 130700 1463741150 49400 49400 49400 49400 126
336 20250314 130600 1457516750 49500 49500 49500 49500 31
337 20250314 130500 1455982250 49400 49450 49450 49400 35
338 20250314 130400 1454252050 49400 49500 49500 49400 42
339 20250314 130300 1452174150 49500 49500 49500 49500 0
340 20250314 130200 1452174150 49500 49550 49550 49500 26
341 20250314 130100 1450885950 49550 49400 49550 49400 52
342 20250314 130000 1448310100 49550 49500 49550 49500 37
343 20250314 125900 1446478100 49500 49500 49500 49500 54
344 20250314 125800 1443805100 49500 49400 49500 49400 91
345 20250314 125700 1439304400 49400 49400 49400 49400 0
346 20250314 125600 1439304400 49400 49450 49450 49400 18
347 20250314 125500 1438414350 49450 49450 49450 49400 76
348 20250314 125400 1434658075 49450 49450 49450 49450 11
349 20250314 125300 1434114125 49500 49500 49500 49500 49
350 20250314 125200 1431688625 49500 49500 49500 49500 38
351 20250314 125100 1429807625 49500 49550 49550 49500 44
352 20250314 125000 1427629575 49500 49500 49500 49500 45
353 20250314 124900 1425402075 49400 49450 49450 49400 119
354 20250314 124800 1419522275 49400 49400 49400 49400 1
355 20250314 124700 1419472875 49550 49550 49550 49550 14
356 20250314 124600 1418779175 49500 49500 49500 49500 24
357 20250314 124500 1417591175 49500 49500 49500 49500 17
358 20250314 124400 1416749675 49500 49400 49500 49400 44
359 20250314 124300 1414574675 49400 49400 49400 49400 27
360 20250314 124200 1413240875 49400 49400 49400 49400 0
361 20250314 124100 1413240875 49400 49350 49400 49300 413
362 20250314 124000 1392867075 49400 49450 49450 49400 90
363 20250314 123900 1388420225 49450 49500 49500 49450 39
364 20250314 123800 1386489775 49500 49650 49650 49500 95
365 20250314 123700 1381781375 49650 49650 49650 49650 0
366 20250314 123600 1381781375 49650 49450 49650 49450 44
367 20250314 123500 1379597175 49500 49600 49600 49500 114
368 20250314 123400 1373947625 49600 49650 49650 49600 46
369 20250314 123300 1371664825 49650 49650 49650 49650 14
370 20250314 123200 1370969725 49650 49550 49650 49550 535
371 20250314 123100 1344428075 49550 49550 49550 49550 74
372 20250314 123000 1340761375 49550 49550 49550 49500 45
373 20250314 122900 1338532575 49500 49500 49500 49500 22
374 20250314 122800 1337443575 49500 49500 49550 49500 155
375 20250314 122700 1329766525 49500 49450 49500 49400 612
376 20250314 122600 1299495825 49450 49450 49450 49450 0
377 20250314 122500 1299495825 49450 49450 49450 49400 51
378 20250314 122400 1296974475 49300 49450 49450 49300 22
379 20250314 122300 1295886875 49450 49300 49450 49300 20
380 20250314 122200 1294900725 49300 49450 49450 49300 41
381 20250314 122100 1292873425 49200 49200 49200 49200 0
382 20250314 122000 1292873425 49200 49450 49450 49200 382
383 20250314 121900 1274047825 49450 49450 49450 49450 13
384 20250314 121800 1273404975 49350 49450 49450 49350 40
385 20250314 121700 1271429425 49500 49500 49500 49500 41
386 20250314 121600 1269399925 49450 49450 49500 49450 111
387 20250314 121500 1263910375 49450 49450 49450 49450 12
388 20250314 121400 1263316975 49400 49400 49400 49400 1
389 20250314 121300 1263267575 49400 49450 49450 49400 47
390 20250314 121200 1260944575 49450 49450 49450 49450 0
391 20250314 121100 1260944575 49450 49400 49450 49400 16
392 20250314 121000 1260153475 49450 49350 49450 49350 47
393 20250314 120900 1257831425 49450 49450 49450 49450 0
394 20250314 120800 1257831425 49450 49450 49450 49450 38
395 20250314 120700 1255952325 49450 49450 49450 49450 2
396 20250314 120600 1255853425 49550 49500 49550 49500 36
397 20250314 120500 1254071325 49450 49350 49450 49350 46
398 20250314 120400 1251799825 49350 49400 49400 49350 45
399 20250314 120300 1249578075 49400 49550 49550 49400 102
400 20250314 120200 1244537175 49550 49550 49550 49550 0
401 20250314 120100 1244537175 49550 49500 49550 49450 124
402 20250314 120000 1238402475 49500 49500 49500 49500 14
403 20250314 115900 1237709475 49500 49500 49500 49500 24
404 20250314 115800 1236521475 49500 49500 49500 49500 0
405 20250314 115700 1236521475 49500 49450 49500 49450 74
406 20250314 115600 1232860225 49450 49450 49450 49450 0
407 20250314 115500 1232860225 49450 49500 49500 49450 101
408 20250314 115400 1227865725 49500 49550 49550 49500 53
409 20250314 115300 1225240925 49550 49550 49550 49550 2
410 20250314 115200 1225141825 49500 49500 49550 49500 58
411 20250314 115100 1222269525 49500 49500 49500 49500 22
412 20250314 115000 1221180525 49450 49450 49450 49450 5
413 20250314 114900 1220933275 49450 49500 49500 49450 43
414 20250314 114800 1218805025 49500 49500 49500 49500 0
415 20250314 114700 1218805025 49500 49500 49500 49500 34
416 20250314 114600 1217122025 49500 49500 49500 49500 14
417 20250314 114500 1216429025 49500 49500 49500 49500 26
418 20250314 114400 1215142025 49450 49500 49500 49450 104
419 20250314 114300 1209994225 49500 49450 49500 49450 47
420 20250314 114200 1207668175 49450 49400 49450 49400 32
421 20250314 114100 1206086875 49400 49500 49500 49400 42
422 20250314 114000 1204008825 49500 49450 49500 49400 352
423 20250314 113900 1186618575 49450 49525 49525 49450 145
424 20250314 113800 1179442600 49525 49500 49525 49475 123
425 20250314 113700 1173354225 49500 49500 49500 49500 13
426 20250314 113600 1172710725 49500 49475 49500 49475 22
427 20250314 113500 1171621975 49475 49500 49500 49475 84
428 20250314 113400 1167465425 49500 49450 49500 49450 68
429 20250314 113300 1164101825 49450 49400 49450 49400 629
430 20250314 113200 1133027475 49400 49400 49400 49350 47
431 20250314 113100 1130706650 49400 49350 49400 49350 23
432 20250314 113000 1129571000 49350 49400 49400 49350 64
433 20250314 112900 1126411900 49350 49400 49400 49350 47
434 20250314 112800 1124090150 49350 49350 49350 49350 0
435 20250314 112700 1124090150 49350 49300 49350 49300 138
436 20250314 112600 1117284800 49300 49300 49300 49300 116
437 20250314 112500 1111566000 49300 49350 49400 49300 13
438 20250314 112400 1110924900 49350 49300 49350 49200 300
439 20250314 112300 1096128250 49300 49300 49300 49300 12
440 20250314 112200 1095536650 49300 49150 49300 49150 186
441 20250314 112100 1086374900 49250 49150 49250 49150 80
442 20250314 112000 1082437850 49150 49150 49200 49150 20
443 20250314 111900 1081454250 49100 49200 49200 49100 27
444 20250314 111800 1080125950 49200 49200 49200 49200 3
445 20250314 111700 1079978350 49150 49050 49200 49050 759
446 20250314 111600 1042733350 49050 49000 49050 48950 30
447 20250314 111500 1041263150 49000 49000 49000 49000 12
448 20250314 111400 1040675150 48950 48950 48950 48950 12
449 20250314 111300 1040087750 48950 48900 48950 48900 21
450 20250314 111200 1039060450 48850 48850 48850 48850 30
451 20250314 111100 1037594950 48850 48850 48850 48850 1
452 20250314 111000 1037546100 48850 48900 49000 48850 128
453 20250314 110900 1031289700 48900 48950 48950 48900 13
454 20250314 110800 1030653950 49000 48950 49000 48950 65
455 20250314 110700 1027470100 48950 48900 48950 48900 19
456 20250314 110600 1026540800 48900 48900 48900 48900 5
457 20250314 110500 1026296300 49000 48900 49000 48900 103
458 20250314 110400 1021259500 49050 49050 49050 49050 1
459 20250314 110300 1021210450 49000 49000 49000 49000 30
460 20250314 110200 1019740450 48850 48900 48900 48850 230
461 20250314 110100 1008503100 49000 49050 49050 49000 152
462 20250314 110000 1001052200 49150 49150 49150 49150 2
463 20250314 105900 1000953900 49150 49050 49150 49050 107
464 20250314 105800 995697300 49150 49150 49150 49150 2
465 20250314 105700 995599000 49150 49150 49150 49100 114
466 20250314 105600 989999700 49150 49100 49150 49100 78
467 20250314 105500 986166650 49100 49200 49200 49100 417
468 20250314 105400 965651300 49150 49150 49150 49150 10
469 20250314 105300 965159800 49100 49000 49100 49000 37
470 20250314 105200 963344650 49000 49000 49000 49000 1
471 20250314 105100 963295650 49000 49000 49000 49000 2
472 20250314 105000 963197650 49000 49000 49000 49000 0
473 20250314 104900 963197650 49000 49000 49000 49000 0
474 20250314 104800 963197650 49000 49000 49000 48900 21
475 20250314 104700 962168750 49000 49000 49000 49000 100
476 20250314 104600 957268750 49000 49000 49000 48950 1686
477 20250314 104500 874657450 49000 49000 49000 49000 15
478 20250314 104400 873922450 48950 49000 49000 48950 83
479 20250314 104300 869855800 49000 48850 49000 48850 36
480 20250314 104200 868096900 48850 48850 48850 48850 9
481 20250314 104100 867657250 48850 48850 48850 48850 0
482 20250314 104000 867657250 48850 48800 48900 48800 780
483 20250314 103900 829552650 48800 48700 48800 48700 61
484 20250314 103800 826578750 48700 48700 48700 48700 9
485 20250314 103700 826140450 48700 48750 48750 48700 6
486 20250314 103600 825848000 48700 48700 48700 48700 20
487 20250314 103500 824874000 48750 48750 48750 48750 0
488 20250314 103400 824874000 48750 48700 48750 48700 86
489 20250314 103300 820685300 48700 48700 48700 48700 6
490 20250314 103200 820393100 48700 48700 48700 48700 0
491 20250314 103100 820393100 48700 48800 48850 48700 12
492 20250314 103000 819808000 48750 48750 48750 48750 26
493 20250314 102900 818540500 48800 48800 48800 48800 0
494 20250314 102800 818540500 48800 48800 48800 48800 12
495 20250314 102700 817954900 48800 48800 48800 48800 52
496 20250314 102600 815417300 48750 48750 48750 48750 0
497 20250314 102500 815417300 48750 48750 48750 48750 23
498 20250314 102400 814296050 48750 48750 48750 48750 15
499 20250314 102300 813564800 48750 48750 48750 48750 10
500 20250314 102200 813077300 48700 48700 48700 48700 98
501 20250314 102100 808304700 48650 48600 48650 48600 93
502 20250314 102000 803783300 48600 48600 48600 48600 181
503 20250314 101900 794986700 48600 48650 48650 48600 53
504 20250314 101800 792408500 48700 48600 48700 48600 5
505 20250314 101700 792165250 48600 48700 48700 48600 573
506 20250314 101600 764269350 48700 48750 48750 48700 52
507 20250314 101500 761735200 48750 48750 48750 48750 123
508 20250314 101400 755738950 48750 48750 48750 48750 21
509 20250314 101300 754715200 48750 48800 48850 48750 367
510 20250314 101200 736815000 48900 48900 48900 48850 43
511 20250314 101100 734714300 48850 48850 48850 48850 0
512 20250314 101000 734714300 48850 49000 49000 48850 833
513 20250314 100900 693976750 49000 49000 49000 49000 22
514 20250314 100800 692898750 48950 48950 48975 48950 115
515 20250314 100700 687269475 48950 48950 48950 48950 209
516 20250314 100600 677038925 49000 49000 49000 48950 311
517 20250314 100500 661811725 49000 49100 49100 49000 985
518 20250314 100400 613529775 49050 49350 49350 49050 215
519 20250314 100300 602966525 49150 49200 49200 49150 47
520 20250314 100200 600654725 49200 49250 49300 49200 54
521 20250314 100100 597995025 49300 49250 49350 49250 401
522 20250314 100000 578236075 49200 49150 49200 49150 89
523 20250314 095900 573858925 49150 49150 49150 49100 82
524 20250314 095800 569831975 49100 49100 49100 49100 13
525 20250314 095700 569193675 49150 49050 49150 49050 6
526 20250314 095600 568899075 49050 49025 49050 49000 23
527 20250314 095500 567771625 49050 49050 49050 49050 14
528 20250314 095400 567084925 49000 49000 49000 48950 206
529 20250314 095300 557000175 49000 49000 49000 49000 88
530 20250314 095200 552688175 49100 49000 49100 49000 12
531 20250314 095100 552100075 49000 49150 49150 49000 31
532 20250314 095000 550577975 49150 49000 49150 49000 13
533 20250314 094900 549939775 48950 48950 48950 48950 0
534 20250314 094800 549939775 48950 49000 49150 48950 813
535 20250314 094700 510093975 48900 49000 49000 48900 22
536 20250314 094600 509016175 48900 49000 49000 48900 204
537 20250314 094500 499040375 48900 48950 48950 48900 49
538 20250314 094400 496641925 48950 49000 49000 48950 148
539 20250314 094300 489396325 49000 49000 49000 49000 1
540 20250314 094200 489347325 49000 49000 49000 49000 2
541 20250314 094100 489249325 49050 48900 49050 48900 121
542 20250314 094000 483332275 48900 49100 49100 48900 697
543 20250314 093900 449204125 49200 49200 49200 49200 142
544 20250314 093800 442217725 49200 49200 49250 49200 39
545 20250314 093700 440297925 49200 49300 49300 49200 523
546 20250314 093600 414565125 49200 49250 49300 49200 222
547 20250314 093500 403625075 49350 49350 49350 49350 16
548 20250314 093400 402835475 49350 49350 49350 49350 2
549 20250314 093300 402736775 49400 49250 49400 49250 376
550 20250314 093200 384208575 49300 49200 49300 49200 177
551 20250314 093100 375489475 49200 49200 49200 49200 22
552 20250314 093000 374407075 49100 49100 49100 49100 10
553 20250314 092900 373916075 49250 49250 49250 49200 16
554 20250314 092800 373128125 49300 49200 49300 49200 106
555 20250314 092700 367904525 49300 49050 49300 49000 365
556 20250314 092600 350001425 49000 49000 49000 49000 74
557 20250314 092500 346375425 49000 48950 49000 48950 105
558 20250314 092400 341231275 48900 49300 49300 48900 1154
559 20250314 092300 284656525 49200 49300 49300 49150 617
560 20250314 092200 254285475 49350 49350 49350 49300 99
561 20250314 092100 249401325 49350 49300 49400 49200 82
562 20250314 092000 245359125 49300 49450 49450 49300 21
563 20250314 091900 244320825 49200 49450 49450 49200 45
564 20250314 091800 242106325 49100 49400 49500 49100 136
565 20250314 091700 235408225 49350 49000 49400 49000 1100
566 20250314 091600 181333750 49000 49100 49125 49000 161
567 20250314 091500 173440175 49250 49200 49250 49200 4
568 20250314 091400 173243225 49000 49050 49050 49000 109
569 20250314 091300 167897225 49050 49000 49050 49000 241
570 20250314 091200 156084175 49000 49300 49500 49000 356
571 20250314 091100 138587800 49300 49300 49400 49300 68
572 20250314 091000 135235300 49300 49300 49300 49300 413
573 20250314 090900 114874400 49300 49350 49350 49300 114
574 20250314 090800 109252450 49550 49600 49600 49350 60
575 20250314 090700 106281350 49600 49600 49600 49600 121
576 20250314 090600 100279750 49650 49600 49650 49600 139
577 20250314 090500 93381800 49500 49500 49500 49500 45
578 20250314 090400 91154300 49600 49700 49700 49600 128
579 20250314 090300 84794350 49600 49400 49750 49400 623
580 20250314 090200 53861350 49300 49250 49300 49250 67
581 20250314 090100 50558300 49300 49000 49300 49000 310
582 20250314 090000 35290500 48950 49250 49250 48950 718

1
003350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,8562,4532000,427671900,226373400000,0.19
20250311,8562,4532000,400701600,212097600000,0.19
20250310,8529,4532000,405980400,215723200000,0.19
20250307,8529,4532000,405553950,215496600000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 8562 4532000 427671900 226373400000 0.19
3 20250311 8562 4532000 400701600 212097600000 0.19
4 20250310 8529 4532000 405980400 215723200000 0.19
5 20250307 8529 4532000 405553950 215496600000 0.19