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
003490/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184000,24712303075,22700,22700,22700,22700,38385
20250314,183900,24712303075,22700,22700,22700,22700,0
20250314,183800,24712303075,22700,22700,22700,22700,0
20250314,183700,24712303075,22700,22700,22700,22700,0
20250314,183600,24712303075,22700,22700,22700,22700,0
20250314,183500,24712303075,22700,22700,22700,22700,0
20250314,183400,24712303075,22700,22700,22700,22700,0
20250314,183300,24712303075,22700,22700,22700,22700,0
20250314,183200,24712303075,22700,22700,22700,22700,0
20250314,183100,24712303075,22700,22700,22700,22700,0
20250314,183000,24712303075,22700,22700,22700,22700,0
20250314,182900,24712303075,22700,22700,22700,22700,0
20250314,182800,24712303075,22700,22700,22700,22700,0
20250314,182700,24712303075,22700,22700,22700,22700,0
20250314,182600,24712303075,22700,22700,22700,22700,0
20250314,182500,24712303075,22700,22700,22700,22700,0
20250314,182400,24712303075,22700,22700,22700,22700,0
20250314,182300,24712303075,22700,22700,22700,22700,0
20250314,182200,24712303075,22700,22700,22700,22700,0
20250314,182100,24712303075,22700,22700,22700,22700,0
20250314,182000,24712303075,22700,22700,22700,22700,0
20250314,181900,24712303075,22700,22700,22700,22700,0
20250314,181800,24712303075,22700,22700,22700,22700,0
20250314,181700,24712303075,22700,22700,22700,22700,0
20250314,181600,24712303075,22700,22700,22700,22700,0
20250314,181500,24712303075,22700,22700,22700,22700,0
20250314,181400,24712303075,22700,22700,22700,22700,0
20250314,181300,24712303075,22700,22700,22700,22700,0
20250314,181200,24712303075,22700,22700,22700,22700,0
20250314,181100,24712303075,22700,22700,22700,22700,0
20250314,181000,24712303075,22700,22700,22700,22700,38385
20250314,180900,24712303075,22700,22700,22700,22700,0
20250314,180800,24712303075,22700,22700,22700,22700,0
20250314,180700,24712303075,22700,22700,22700,22700,0
20250314,180600,24712303075,22700,22700,22700,22700,0
20250314,180500,24712303075,22700,22700,22700,22700,0
20250314,180400,24712303075,22700,22700,22700,22700,0
20250314,180300,24712303075,22700,22700,22700,22700,0
20250314,180200,24712303075,22700,22700,22700,22700,0
20250314,180100,24712303075,22700,22700,22700,22700,0
20250314,180000,24712303075,22700,22700,22700,22700,0
20250314,175900,24712303075,22700,22700,22700,22700,0
20250314,175800,24712303075,22700,22700,22700,22700,0
20250314,175700,24712303075,22700,22700,22700,22700,0
20250314,175600,24712303075,22700,22700,22700,22700,0
20250314,175500,24712303075,22700,22700,22700,22700,0
20250314,175400,24712303075,22700,22700,22700,22700,0
20250314,175300,24712303075,22700,22700,22700,22700,0
20250314,175200,24712303075,22700,22700,22700,22700,0
20250314,175100,24712303075,22700,22700,22700,22700,0
20250314,175000,24712303075,22700,22700,22700,22700,0
20250314,174900,24712303075,22700,22700,22700,22700,0
20250314,174800,24712303075,22700,22700,22700,22700,0
20250314,174700,24712303075,22700,22700,22700,22700,0
20250314,174600,24712303075,22700,22700,22700,22700,0
20250314,174500,24712303075,22700,22700,22700,22700,0
20250314,174400,24712303075,22700,22700,22700,22700,0
20250314,174300,24712303075,22700,22700,22700,22700,0
20250314,174200,24712303075,22700,22700,22700,22700,0
20250314,174100,24712303075,22700,22700,22700,22700,0
20250314,174000,24712303075,22700,22700,22700,22700,38385
20250314,173900,24712303075,22700,22700,22700,22700,0
20250314,173800,24712303075,22700,22700,22700,22700,0
20250314,173700,24712303075,22700,22700,22700,22700,0
20250314,173600,24712303075,22700,22700,22700,22700,0
20250314,173500,24712303075,22700,22700,22700,22700,0
20250314,173400,24712303075,22700,22700,22700,22700,0
20250314,173300,24712303075,22700,22700,22700,22700,0
20250314,173200,24712303075,22700,22700,22700,22700,0
20250314,173100,24712303075,22700,22700,22700,22700,0
20250314,173000,24712303075,22700,22700,22700,22700,0
20250314,172900,24712303075,22700,22700,22700,22700,0
20250314,172800,24712303075,22700,22700,22700,22700,0
20250314,172700,24712303075,22700,22700,22700,22700,0
20250314,172600,24712303075,22700,22700,22700,22700,0
20250314,172500,24712303075,22700,22700,22700,22700,0
20250314,172400,24712303075,22700,22700,22700,22700,0
20250314,172300,24712303075,22700,22700,22700,22700,0
20250314,172200,24712303075,22700,22700,22700,22700,0
20250314,172100,24712303075,22700,22700,22700,22700,0
20250314,172000,24712303075,22700,22700,22700,22700,0
20250314,171900,24712303075,22700,22700,22700,22700,0
20250314,171800,24712303075,22700,22700,22700,22700,0
20250314,171700,24712303075,22700,22700,22700,22700,0
20250314,171600,24712303075,22700,22700,22700,22700,0
20250314,171500,24712303075,22700,22700,22700,22700,0
20250314,171400,24712303075,22700,22700,22700,22700,0
20250314,171300,24712303075,22700,22700,22700,22700,0
20250314,171200,24712303075,22700,22700,22700,22700,0
20250314,171100,24712303075,22700,22700,22700,22700,0
20250314,171000,24712303075,22700,22700,22700,22700,38385
20250314,170900,24712303075,22700,22700,22700,22700,0
20250314,170800,24712303075,22700,22700,22700,22700,0
20250314,170700,24712303075,22700,22700,22700,22700,0
20250314,170600,24712303075,22700,22700,22700,22700,0
20250314,170500,24712303075,22700,22700,22700,22700,0
20250314,170400,24712303075,22700,22700,22700,22700,0
20250314,170300,24712303075,22700,22700,22700,22700,0
20250314,170200,24712303075,22700,22700,22700,22700,0
20250314,170100,24712303075,22700,22700,22700,22700,0
20250314,170000,24712303075,22700,22700,22700,22700,0
20250314,165900,24712303075,22700,22700,22700,22700,0
20250314,165800,24712303075,22700,22700,22700,22700,0
20250314,165700,24712303075,22700,22700,22700,22700,0
20250314,165600,24712303075,22700,22700,22700,22700,0
20250314,165500,24712303075,22700,22700,22700,22700,0
20250314,165400,24712303075,22700,22700,22700,22700,0
20250314,165300,24712303075,22700,22700,22700,22700,0
20250314,165200,24712303075,22700,22700,22700,22700,0
20250314,165100,24712303075,22700,22700,22700,22700,0
20250314,165000,24712303075,22700,22700,22700,22700,0
20250314,164900,24712303075,22700,22700,22700,22700,0
20250314,164800,24712303075,22700,22700,22700,22700,0
20250314,164700,24712303075,22700,22700,22700,22700,0
20250314,164600,24712303075,22700,22700,22700,22700,0
20250314,164500,24712303075,22700,22700,22700,22700,0
20250314,164400,24712303075,22700,22700,22700,22700,0
20250314,164300,24712303075,22700,22700,22700,22700,0
20250314,164200,24712303075,22700,22700,22700,22700,0
20250314,164100,24712303075,22700,22700,22700,22700,0
20250314,164000,24712303075,22700,22700,22700,22700,38385
20250314,163900,24712303075,22700,22700,22700,22700,0
20250314,163800,24712303075,22700,22700,22700,22700,0
20250314,163700,24712303075,22700,22700,22700,22700,0
20250314,163600,24712303075,22700,22700,22700,22700,0
20250314,163500,24712303075,22700,22700,22700,22700,0
20250314,163400,24712303075,22700,22700,22700,22700,0
20250314,163300,24712303075,22700,22700,22700,22700,0
20250314,163200,24712303075,22700,22700,22700,22700,0
20250314,163100,24712303075,22700,22700,22700,22700,0
20250314,163000,24712303075,22700,22700,22700,22700,0
20250314,162900,24712303075,22700,22700,22700,22700,0
20250314,162800,24712303075,22700,22700,22700,22700,0
20250314,162700,24712303075,22700,22700,22700,22700,0
20250314,162600,24712303075,22700,22700,22700,22700,0
20250314,162500,24712303075,22700,22700,22700,22700,0
20250314,162400,24712303075,22700,22700,22700,22700,0
20250314,162300,24712303075,22700,22700,22700,22700,0
20250314,162200,24712303075,22700,22700,22700,22700,0
20250314,162100,24712303075,22700,22700,22700,22700,0
20250314,162000,24712303075,22700,22700,22700,22700,0
20250314,161900,24712303075,22700,22700,22700,22700,0
20250314,161800,24712303075,22700,22700,22700,22700,0
20250314,161700,24712303075,22700,22700,22700,22700,0
20250314,161600,24712303075,22700,22700,22700,22700,0
20250314,161500,24712303075,22700,22700,22700,22700,0
20250314,161400,24712303075,22700,22700,22700,22700,0
20250314,161300,24712303075,22700,22700,22700,22700,0
20250314,161200,24712303075,22700,22700,22700,22700,0
20250314,161100,24712303075,22700,22700,22700,22700,0
20250314,161000,24712303075,22700,22700,22700,22700,38385
20250314,160900,24712303075,22700,22700,22700,22700,0
20250314,160800,24712303075,22700,22700,22700,22700,0
20250314,160700,24712303075,22700,22700,22700,22700,0
20250314,160600,24712303075,22700,22700,22700,22700,0
20250314,160500,24712303075,22700,22700,22700,22700,0
20250314,160400,24712303075,22700,22700,22700,22700,0
20250314,160300,24712303075,22700,22700,22700,22700,0
20250314,160200,24712303075,22700,22700,22700,22700,0
20250314,160100,24712303075,22700,22700,22700,22700,0
20250314,160000,24712303075,22700,22700,22700,22700,0
20250314,155900,24712303075,22700,22700,22700,22700,0
20250314,155800,24712303075,22700,22700,22700,22700,0
20250314,155700,24712303075,22700,22700,22700,22700,0
20250314,155600,24712303075,22700,22700,22700,22700,0
20250314,155500,24712303075,22700,22700,22700,22700,0
20250314,155400,24712303075,22700,22700,22700,22700,0
20250314,155300,24712303075,22700,22700,22700,22700,0
20250314,155200,24712303075,22700,22700,22700,22700,0
20250314,155100,24712303075,22700,22700,22700,22700,0
20250314,155000,24712303075,22700,22700,22700,22700,0
20250314,154900,24712303075,22700,22700,22700,22700,0
20250314,154800,24712303075,22700,22700,22700,22700,0
20250314,154700,24712303075,22700,22700,22700,22700,0
20250314,154600,24712303075,22700,22700,22700,22700,0
20250314,154500,24712303075,22700,22700,22700,22700,0
20250314,154400,24712303075,22700,22700,22700,22700,0
20250314,154300,24712303075,22700,22700,22700,22700,0
20250314,154200,24712303075,22700,22700,22700,22700,0
20250314,154100,24712303075,22700,22700,22700,22700,0
20250314,154000,24712303075,22700,22700,22700,22700,38385
20250314,153900,24712303075,22700,22700,22700,22700,0
20250314,153800,24712303075,22700,22700,22700,22700,0
20250314,153700,24712303075,22700,22700,22700,22700,0
20250314,153600,24712303075,22700,22700,22700,22700,0
20250314,153500,24712303075,22700,22700,22700,22700,0
20250314,153400,24712303075,22700,22700,22700,22700,0
20250314,153300,24712303075,22700,22700,22700,22700,0
20250314,153200,24712303075,22700,22700,22700,22700,0
20250314,153100,24712303075,22700,22700,22700,22700,0
20250314,153000,24712303075,22700,22700,22700,22700,38385
20250314,152900,23840963575,22700,22700,22700,22700,0
20250314,152800,23840963575,22700,22700,22700,22700,0
20250314,152700,23840963575,22700,22700,22700,22700,0
20250314,152600,23840963575,22700,22700,22700,22700,0
20250314,152500,23840963575,22700,22700,22700,22700,0
20250314,152400,23840963575,22700,22700,22700,22700,0
20250314,152300,23840963575,22700,22700,22700,22700,0
20250314,152200,23840963575,22700,22700,22700,22700,0
20250314,152100,23840963575,22700,22700,22700,22700,0
20250314,152000,23840963575,22700,22700,22700,22700,0
20250314,151900,23840963575,22700,22650,22700,22650,2446
20250314,151800,23785453075,22700,22650,22700,22650,633
20250314,151700,23771105175,22650,22650,22700,22650,3059
20250314,151600,23701759300,22650,22650,22700,22650,1290
20250314,151500,23672537100,22650,22650,22700,22650,2138
20250314,151400,23624108300,22650,22650,22700,22650,2712
20250314,151300,23562680750,22650,22700,22750,22650,1817
20250314,151200,23521506250,22700,22650,22750,22650,3493
20250314,151100,23442291850,22650,22700,22725,22650,2139
20250314,151000,23393796400,22700,22700,22725,22700,2584
20250314,150900,23335139350,22700,22700,22725,22700,3210
20250314,150800,23262272025,22700,22750,22750,22700,2030
20250314,150700,23216190500,22700,22700,22750,22700,3161
20250314,150600,23144434900,22700,22700,22700,22650,1955
20250314,150500,23100149100,22650,22700,22700,22650,1974
20250314,150400,23055403500,22700,22650,22700,22650,1931
20250314,150300,23011641300,22650,22650,22700,22650,1469
20250314,150200,22978328500,22700,22650,22700,22650,3649
20250314,150100,22895575700,22700,22650,22700,22650,1606
20250314,150000,22859193950,22650,22700,22700,22650,1933
20250314,145900,22815409800,22650,22700,22700,22650,1614
20250314,145800,22778832650,22650,22650,22700,22650,1765
20250314,145700,22738845600,22650,22700,22750,22650,1927
20250314,145600,22695163650,22700,22700,22750,22650,2803
20250314,145500,22631569200,22700,22700,22750,22650,2595
20250314,145400,22572664550,22700,22750,22750,22700,1562
20250314,145300,22537204525,22750,22750,22750,22700,1907
20250314,145200,22493901725,22700,22700,22750,22700,1802
20250314,145100,22452986700,22725,22700,22725,22700,1482
20250314,145000,22419344675,22750,22700,22750,22650,2509
20250314,144900,22362392125,22700,22700,22750,22700,1692
20250314,144800,22323966625,22725,22700,22725,22700,1884
20250314,144700,22281197250,22700,22725,22750,22700,9826
20250314,144600,22058139300,22725,22700,22725,22700,1479
20250314,144500,22024563650,22700,22700,22725,22700,2389
20250314,144400,21970331425,22700,22700,22725,22700,1377
20250314,144300,21939070450,22700,22700,22725,22700,1890
20250314,144200,21896166050,22700,22700,22750,22700,1840
20250314,144100,21854388375,22700,22700,22750,22700,705
20250314,144000,21838378575,22700,22750,22750,22700,688
20250314,143900,21822754825,22700,22700,22750,22700,941
20250314,143800,21801391125,22700,22700,22750,22700,924
20250314,143700,21780414725,22750,22700,22750,22700,725
20250314,143600,21763949075,22700,22700,22750,22700,505
20250314,143500,21752484425,22700,22700,22725,22700,632
20250314,143400,21738136500,22700,22700,22725,22700,804
20250314,143300,21719883675,22700,22700,22725,22700,1232
20250314,143200,21691914200,22700,22700,22725,22700,668
20250314,143100,21676749075,22700,22750,22750,22700,821
20250314,143000,21658109625,22700,22750,22750,22700,575
20250314,142900,21645042925,22700,22700,22750,22700,916
20250314,142800,21624241425,22700,22700,22750,22700,2363
20250314,142700,21570522875,22700,22700,22750,22700,808
20250314,142600,21552171675,22700,22700,22750,22700,765
20250314,142500,21534801050,22700,22700,22750,22700,1427
20250314,142400,21502384300,22750,22700,22750,22700,1623
20250314,142300,21465489250,22700,22750,22750,22700,1427
20250314,142200,21433072650,22700,22700,22750,22700,1176
20250314,142100,21406368300,22700,22750,22750,22700,740
20250314,142000,21389564450,22700,22700,22750,22700,979
20250314,141900,21367325650,22700,22700,22750,22700,1533
20250314,141800,21332487150,22700,22700,22750,22700,723
20250314,141700,21316065350,22700,22700,22750,22700,822
20250314,141600,21297399100,22700,22700,22750,22700,904
20250314,141500,21276862975,22700,22750,22750,22700,697
20250314,141400,21261034725,22700,22750,22750,22700,879
20250314,141300,21241076175,22750,22700,22750,22700,1049
20250314,141200,21217256925,22700,22700,22750,22700,670
20250314,141100,21202039075,22700,22700,22750,22700,742
20250314,141000,21185191975,22700,22700,22750,22700,1069
20250314,140900,21160918800,22700,22700,22750,22700,735
20250314,140800,21144227250,22700,22750,22750,22700,663
20250314,140700,21129172850,22750,22700,22750,22700,1107
20250314,140600,21104033750,22750,22700,22750,22700,1445
20250314,140500,21071215750,22700,22750,22750,22700,8085
20250314,140400,20887299900,22700,22650,22750,22650,9353
20250314,140300,20674982600,22650,22650,22700,22650,1291
20250314,140200,20645712500,22700,22650,22700,22650,499
20250314,140100,20634407150,22700,22650,22700,22650,1100
20250314,140000,20609479200,22700,22650,22700,22650,1569
20250314,135900,20573938000,22650,22650,22700,22650,1145
20250314,135800,20547992800,22650,22650,22700,22650,921
20250314,135700,20527127575,22650,22650,22700,22650,1232
20250314,135600,20499217275,22650,22650,22700,22650,1291
20250314,135500,20469957525,22700,22650,22700,22650,897
20250314,135400,20449633275,22650,22650,22700,22650,1031
20250314,135300,20426273750,22700,22650,22700,22650,1405
20250314,135200,20394443450,22650,22650,22700,22650,1331
20250314,135100,20364293475,22675,22650,22675,22650,717
20250314,135000,20348051650,22650,22650,22675,22650,1787
20250314,134900,20307568975,22650,22650,22675,22650,1151
20250314,134800,20281494950,22650,22650,22700,22650,780
20250314,134700,20263823550,22700,22650,22700,22650,1137
20250314,134600,20238061000,22650,22650,22700,22650,2652
20250314,134500,20177931500,22650,22650,22700,22650,997
20250314,134400,20155343800,22650,22700,22700,22650,663
20250314,134300,20140322650,22650,22650,22700,22650,1216
20250314,134200,20112772950,22650,22650,22700,22650,1129
20250314,134100,20087195900,22650,22650,22700,22650,852
20250314,134000,20067891350,22650,22675,22675,22650,1214
20250314,133900,20040392600,22650,22650,22700,22650,1272
20250314,133800,20011573300,22650,22650,22700,22650,2091
20250314,133700,19964153475,22650,22650,22700,22650,1192
20250314,133600,19937146525,22650,22700,22700,22650,671
20250314,133500,19921944925,22650,22700,22750,22650,7092
20250314,133400,19760795175,22650,22700,22700,22650,2036
20250314,133300,19714673425,22650,22650,22700,22650,1559
20250314,133200,19679334350,22700,22700,22700,22650,1042
20250314,133100,19655717500,22700,22650,22700,22650,1301
20250314,133000,19626238450,22650,22700,22700,22650,1190
20250314,132900,19599272850,22650,22650,22700,22650,793
20250314,132800,19581307150,22700,22650,22700,22650,1266
20250314,132700,19552620950,22650,22650,22700,22650,941
20250314,132600,19531305150,22650,22700,22700,22650,808
20250314,132500,19512999650,22750,22650,22750,22650,1302
20250314,132400,19483485750,22650,22700,22700,22650,1310
20250314,132300,19453791025,22650,22650,22700,22650,1690
20250314,132200,19415483775,22650,22650,22700,22650,848
20250314,132100,19396274825,22650,22700,22700,22650,1231
20250314,132000,19368376625,22700,22650,22700,22650,3300
20250314,131900,19293504075,22650,22650,22700,22650,1529
20250314,131800,19258866825,22650,22650,22700,22650,1067
20250314,131700,19234688375,22700,22650,22700,22650,755
20250314,131600,19217577075,22650,22650,22700,22650,1330
20250314,131500,19187446875,22650,22650,22700,22650,927
20250314,131400,19166449325,22650,22650,22700,22650,1004
20250314,131300,19143703825,22650,22650,22700,22650,545
20250314,131200,19131354625,22650,22700,22700,22650,1419
20250314,131100,19099189325,22700,22650,22700,22650,1164
20250314,131000,19072809175,22650,22650,22700,22650,746
20250314,130900,19055899825,22650,22650,22700,22650,1003
20250314,130800,19033175550,22650,22650,22700,22650,1073
20250314,130700,19008855950,22650,22650,22700,22650,821
20250314,130600,18990250050,22700,22700,22700,22650,943
20250314,130500,18968883375,22650,22650,22700,22650,1180
20250314,130400,18942145125,22650,22650,22700,22650,622
20250314,130300,18928047575,22650,22650,22700,22650,1056
20250314,130200,18904120425,22650,22650,22700,22650,1562
20250314,130100,18868692325,22650,22650,22700,22650,572
20250314,130000,18855731575,22650,22650,22700,22650,821
20250314,125900,18837132325,22650,22650,22700,22650,717
20250314,125800,18820884425,22700,22650,22700,22650,1010
20250314,125700,18797994725,22650,22700,22750,22650,716
20250314,125600,18781739475,22700,22700,22750,22700,826
20250314,125500,18762988175,22700,22700,22750,22650,774
20250314,125400,18745429775,22650,22650,22700,22650,6974
20250314,125300,18587152875,22700,22650,22700,22650,553
20250314,125200,18574625975,22650,22650,22700,22650,1113
20250314,125100,18549401425,22650,22650,22700,22650,808
20250314,125000,18531094475,22650,22650,22700,22650,818
20250314,124900,18512561275,22650,22650,22700,22650,722
20250314,124800,18496203225,22650,22700,22700,22650,1073
20250314,124700,18471884625,22650,22700,22700,22650,767
20250314,124600,18454506975,22650,22700,22750,22650,1898
20250314,124500,18411437750,22700,22700,22750,22650,1007
20250314,124400,18388574450,22650,22650,22750,22650,11520
20250314,124300,18127087900,22650,22650,22700,22650,845
20250314,124200,18107945050,22650,22650,22700,22650,846
20250314,124100,18088781300,22650,22700,22700,22650,1377
20250314,124000,18057583750,22650,22650,22700,22650,663
20250314,123900,18042564150,22650,22650,22700,22650,1512
20250314,123800,18008308325,22650,22650,22700,22650,355
20250314,123700,18000267250,22700,22650,22700,22650,893
20250314,123600,17980027800,22650,22600,22650,22600,16568
20250314,123500,17604799050,22600,22600,22650,22600,1100
20250314,123400,17579934200,22600,22600,22650,22600,724
20250314,123300,17563564900,22600,22600,22650,22600,1240
20250314,123200,17535536400,22600,22600,22650,22600,766
20250314,123100,17518219150,22600,22625,22650,22600,1302
20250314,123000,17488792825,22600,22600,22650,22600,926
20250314,122900,17467858125,22600,22600,22650,22600,575
20250314,122800,17454862125,22600,22650,22650,22600,985
20250314,122700,17432596075,22600,22600,22650,22600,807
20250314,122600,17414357575,22600,22600,22650,22600,821
20250314,122500,17395795275,22600,22600,22650,22600,808
20250314,122400,17377518925,22600,22600,22650,22600,1365
20250314,122300,17346665125,22600,22650,22650,22600,725
20250314,122200,17330279725,22600,22600,22650,22600,1213
20250314,122100,17302855375,22650,22600,22650,22600,1964
20250314,122000,17258458975,22600,22600,22650,22600,556
20250314,121900,17245891925,22600,22600,22650,22600,799
20250314,121800,17227826825,22600,22600,22650,22600,1326
20250314,121700,17197842975,22600,22600,22650,22600,1556
20250314,121600,17162644975,22600,22650,22650,22600,500
20250314,121500,17151343825,22650,22600,22650,22600,1000
20250314,121400,17128736175,22650,22600,22650,22600,912
20250314,121300,17108121875,22600,22600,22650,22600,778
20250314,121200,17090532375,22600,22600,22650,22600,670
20250314,121100,17075390075,22600,22600,22650,22600,1055
20250314,121000,17051543575,22600,22600,22650,22600,783
20250314,120900,17033842475,22600,22625,22650,22600,817
20250314,120800,17015377150,22600,22600,22650,22600,892
20250314,120700,16995210450,22600,22600,22650,22600,1425
20250314,120600,16963002200,22600,22600,22650,22600,979
20250314,120500,16940872300,22600,22600,22650,22600,2349
20250314,120400,16887784050,22600,22600,22650,22600,908
20250314,120300,16867253450,22600,22550,22650,22550,11525
20250314,120200,16606799650,22550,22550,22600,22550,849
20250314,120100,16587649050,22550,22550,22600,22550,3257
20250314,120000,16514090000,22550,22600,22600,22550,993
20250314,115900,16491685300,22550,22550,22600,22550,2211
20250314,115800,16441822850,22550,22550,22600,22550,1387
20250314,115700,16410540700,22550,22550,22600,22550,1454
20250314,115600,16377744150,22550,22550,22600,22550,1274
20250314,115500,16349012400,22550,22550,22600,22550,1742
20250314,115400,16309720900,22600,22550,22600,22550,1006
20250314,115300,16287035200,22550,22600,22600,22550,1945
20250314,115200,16243166875,22550,22550,22600,22550,1701
20250314,115100,16204801200,22550,22550,22600,22550,3794
20250314,115000,16119241700,22550,22550,22600,22550,3372
20250314,114900,16043199750,22550,22550,22600,22550,1258
20250314,114800,16014831400,22550,22550,22600,22550,1721
20250314,114700,15976011850,22550,22550,22600,22500,7902
20250314,114600,15797709100,22550,22550,22600,22500,3659
20250314,114500,15715271950,22550,22500,22600,22500,2781
20250314,114400,15652568750,22550,22550,22600,22500,17655
20250314,114300,15254514500,22550,22600,22600,22550,938
20250314,114200,15233357350,22550,22550,22600,22550,1514
20250314,114100,15199207450,22550,22600,22600,22550,1095
20250314,114000,15174510350,22550,22550,22600,22550,1758
20250314,113900,15134844350,22600,22550,22600,22550,1652
20250314,113800,15097583200,22550,22550,22600,22550,1173
20250314,113700,15071130250,22600,22550,22600,22550,1095
20250314,113600,15046433275,22550,22550,22600,22550,1437
20250314,113500,15014023175,22550,22600,22600,22550,1577
20250314,113400,14978453325,22550,22550,22600,22550,985
20250314,113300,14956240625,22550,22550,22600,22550,1733
20250314,113200,14917153075,22550,22600,22600,22550,1406
20250314,113100,14885447375,22550,22550,22600,22550,943
20250314,113000,14864174625,22550,22550,22600,22550,2751
20250314,112900,14802111275,22550,22550,22600,22550,1737
20250314,112800,14762939875,22550,22550,22600,22550,1282
20250314,112700,14734019050,22550,22550,22600,22550,1401
20250314,112600,14702419800,22550,22550,22600,22550,1877
20250314,112500,14660085925,22550,22600,22600,22550,1079
20250314,112400,14635747250,22550,22550,22600,22550,1988
20250314,112300,14590905850,22550,22550,22600,22550,2718
20250314,112200,14529613550,22550,22550,22600,22550,1574
20250314,112100,14494100050,22550,22600,22600,22550,1214
20250314,112000,14466720350,22550,22550,22600,22550,2496
20250314,111900,14410421650,22550,22550,22600,22550,2561
20250314,111800,14352666850,22550,22550,22600,22550,8443
20250314,111700,14162264475,22550,22600,22600,22550,1838
20250314,111600,14120808275,22550,22600,22600,22550,1338
20250314,111500,14090623325,22550,22550,22600,22550,1958
20250314,111400,14046444225,22600,22550,22600,22550,2796
20250314,111300,13983387900,22550,22550,22600,22550,1596
20250314,111200,13947377050,22550,22600,22600,22550,1482
20250314,111100,13913939050,22550,22550,22600,22550,2379
20250314,111000,13860246850,22550,22550,22600,22550,2477
20250314,110900,13804385650,22550,22550,22600,22550,2586
20250314,110800,13746009900,22550,22550,22600,22550,1931
20250314,110700,13702454750,22550,22550,22600,22550,1899
20250314,110600,13659622600,22550,22550,22600,22550,1684
20250314,110500,13621609600,22550,22550,22600,22550,2912
20250314,110400,13555854375,22550,22550,22600,22550,2627
20250314,110300,13496558375,22550,22550,22600,22550,12564
20250314,110200,13212695700,22550,22575,22600,22550,2492
20250314,110100,13156472850,22550,22550,22600,22550,5562
20250314,110000,13031002300,22550,22550,22600,22550,1289
20250314,105900,13001926800,22550,22550,22600,22550,1496
20250314,105800,12968186275,22550,22550,22600,22550,2334
20250314,105700,12915540600,22550,22550,22600,22550,1346
20250314,105600,12885184475,22550,22550,22600,22550,2078
20250314,105500,12838324175,22550,22600,22600,22550,1754
20250314,105400,12798761525,22550,22550,22600,22550,2560
20250314,105300,12741022175,22550,22600,22600,22550,2154
20250314,105200,12692429675,22550,22600,22600,22550,1567
20250314,105100,12657085475,22550,22550,22600,22550,2236
20250314,105000,12606639225,22550,22550,22600,22550,2075
20250314,104900,12559827225,22550,22550,22600,22550,2586
20250314,104800,12501498425,22550,22600,22600,22550,1400
20250314,104700,12469899700,22575,22550,22600,22550,2000
20250314,104600,12424768650,22600,22550,22600,22550,2028
20250314,104500,12379027950,22550,22575,22600,22550,1310
20250314,104400,12349465825,22575,22550,22600,22550,3970
20250314,104300,12259861075,22550,22550,22600,22550,6797
20250314,104200,12106380175,22600,22575,22600,22550,1985
20250314,104100,12061607875,22575,22550,22575,22550,4469
20250314,104000,11960825600,22550,22575,22575,22550,10619
20250314,103900,11721365725,22550,22575,22575,22550,7283
20250314,103800,11557131050,22550,22550,22575,22550,2130
20250314,103700,11509094550,22550,22550,22600,22550,5340
20250314,103600,11388647625,22550,22600,22650,22550,61074
20250314,103500,10008545950,22600,22625,22650,22600,3130
20250314,103400,9937804275,22600,22600,22650,22600,1453
20250314,103300,9904949250,22650,22600,22650,22600,2387
20250314,103200,9850960075,22600,22600,22625,22600,1919
20250314,103100,9807586100,22600,22600,22625,22600,1974
20250314,103000,9762972825,22625,22600,22650,22600,1663
20250314,102900,9725377475,22650,22650,22675,22600,25924
20250314,102800,9138386875,22650,22700,22700,22650,33632
20250314,102700,8376619675,22650,22650,22700,22650,1762
20250314,102600,8336695500,22650,22675,22675,22650,1826
20250314,102500,8295334400,22675,22650,22675,22650,1338
20250314,102400,8265027950,22650,22650,22700,22650,1089
20250314,102300,8240340700,22675,22650,22700,22650,1526
20250314,102200,8205774050,22650,22650,22700,22650,4924
20250314,102100,8094208000,22650,22650,22700,22650,1171
20250314,102000,8067682575,22650,22650,22700,22650,1946
20250314,101900,8023569975,22650,22650,22750,22650,4108
20250314,101800,7930365125,22700,22700,22700,22650,1505
20250314,101700,7896236750,22650,22675,22700,22650,1029
20250314,101600,7872925125,22650,22700,22700,22650,1550
20250314,101500,7837811200,22700,22700,22700,22650,1952
20250314,101400,7793532250,22700,22700,22700,22650,2135
20250314,101300,7745123825,22650,22700,22700,22650,6695
20250314,101200,7593238800,22700,22675,22700,22650,1345
20250314,101100,7562741550,22675,22650,22700,22650,1846
20250314,101000,7520855750,22650,22700,22700,22650,2005
20250314,100900,7475441225,22650,22700,22700,22650,944
20250314,100800,7454028475,22700,22750,22750,22700,3166
20250314,100700,7382156675,22750,22700,22750,22650,2512
20250314,100600,7325139100,22650,22650,22750,22650,5976
20250314,100500,7189503100,22650,22675,22700,22650,1043
20250314,100400,7165872525,22675,22750,22750,22650,1258
20250314,100300,7137329450,22650,22700,22750,22650,8176
20250314,100200,6951761050,22700,22700,22725,22700,7088
20250314,100100,6790863350,22750,22725,22750,22700,2092
20250314,100000,6743351350,22700,22750,22750,22700,566
20250314,095900,6730499350,22750,22725,22750,22700,10585
20250314,095800,6489697000,22725,22725,22750,22700,423
20250314,095700,6480086550,22725,22700,22750,22650,10659
20250314,095600,6238123250,22700,22675,22700,22650,2062
20250314,095500,6191334525,22650,22650,22700,22650,1162
20250314,095400,6164991800,22650,22700,22700,22650,1686
20250314,095300,6126748725,22650,22700,22700,22650,2279
20250314,095200,6075119075,22650,22675,22700,22650,1820
20250314,095100,6033889350,22700,22675,22700,22650,2096
20250314,095000,5986343650,22675,22675,22700,22650,1387
20250314,094900,5954878750,22700,22650,22700,22650,2119
20250314,094800,5906787100,22650,22700,22700,22650,6041
20250314,094700,5769694175,22700,22750,22750,22700,21615
20250314,094600,5278944175,22750,22750,22750,22700,4580
20250314,094500,5174869725,22750,22725,22750,22700,918
20250314,094400,5154028700,22725,22700,22750,22700,5520
20250314,094300,5028714850,22750,22700,22750,22700,3384
20250314,094200,4951880150,22700,22725,22750,22700,1106
20250314,094100,4926756850,22750,22750,22750,22700,313
20250314,094000,4919640875,22750,22700,22750,22700,2340
20250314,093900,4866502025,22750,22700,22750,22700,938
20250314,093800,4845202025,22750,22750,22750,22700,1087
20250314,093700,4820522875,22700,22750,22750,22700,13711
20250314,093600,4509268275,22750,22750,22750,22700,1025
20250314,093500,4485979675,22700,22750,22750,22700,2709
20250314,093400,4424429450,22750,22700,22750,22700,2976
20250314,093300,4356810750,22700,22750,22750,22700,2146
20250314,093200,4308064900,22750,22700,22750,22700,1325
20250314,093100,4277936475,22750,22750,22750,22700,2116
20250314,093000,4229825850,22750,22750,22800,22700,3201
20250314,092900,4157036375,22750,22725,22750,22700,2303
20250314,092800,4104655900,22725,22800,22800,22700,19238
20250314,092700,3667022775,22750,22800,22800,22750,1960
20250314,092600,3622365925,22800,22850,22850,22800,11021
20250314,092500,3371082950,22800,22850,22850,22800,228
20250314,092400,3365882450,22850,22850,22850,22800,297
20250314,092300,3359105550,22850,22825,22850,22800,1574
20250314,092200,3323205050,22825,22850,22850,22825,184
20250314,092100,3319002125,22850,22850,22850,22800,218
20250314,092000,3314026925,22850,22850,22875,22825,616
20250314,091900,3299948750,22850,22800,22850,22800,12327
20250314,091800,3018345450,22800,22800,22850,22800,1330
20250314,091700,2988020000,22800,22800,22850,22750,17117
20250314,091600,2598548725,22800,22900,22900,22750,20606
20250314,091500,2129298975,22850,22800,22900,22800,13309
20250314,091400,1825367100,22800,22850,22850,22800,266
20250314,091300,1819299250,22850,22850,22850,22800,607
20250314,091200,1805445650,22850,22800,22850,22800,1154
20250314,091100,1779132700,22850,22850,22850,22800,1293
20250314,091000,1749643750,22850,22850,22850,22800,912
20250314,090900,1728840625,22850,22800,22850,22800,2873
20250314,090800,1663231200,22850,22800,22850,22750,11079
20250314,090700,1410609175,22850,22900,22900,22800,14276
20250314,090600,1084406675,22900,22850,22900,22850,3211
20250314,090500,1010957925,22850,22850,22900,22850,2229
20250314,090400,959954450,22900,22850,22900,22800,2505
20250314,090300,902699100,22850,22850,22900,22800,9325
20250314,090200,689746600,22850,22850,22850,22800,8430
20250314,090100,497213600,22850,22800,22900,22800,3366
20250314,090000,420310050,22800,22750,22800,22750,18344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184000 24712303075 22700 22700 22700 22700 38385
3 20250314 183900 24712303075 22700 22700 22700 22700 0
4 20250314 183800 24712303075 22700 22700 22700 22700 0
5 20250314 183700 24712303075 22700 22700 22700 22700 0
6 20250314 183600 24712303075 22700 22700 22700 22700 0
7 20250314 183500 24712303075 22700 22700 22700 22700 0
8 20250314 183400 24712303075 22700 22700 22700 22700 0
9 20250314 183300 24712303075 22700 22700 22700 22700 0
10 20250314 183200 24712303075 22700 22700 22700 22700 0
11 20250314 183100 24712303075 22700 22700 22700 22700 0
12 20250314 183000 24712303075 22700 22700 22700 22700 0
13 20250314 182900 24712303075 22700 22700 22700 22700 0
14 20250314 182800 24712303075 22700 22700 22700 22700 0
15 20250314 182700 24712303075 22700 22700 22700 22700 0
16 20250314 182600 24712303075 22700 22700 22700 22700 0
17 20250314 182500 24712303075 22700 22700 22700 22700 0
18 20250314 182400 24712303075 22700 22700 22700 22700 0
19 20250314 182300 24712303075 22700 22700 22700 22700 0
20 20250314 182200 24712303075 22700 22700 22700 22700 0
21 20250314 182100 24712303075 22700 22700 22700 22700 0
22 20250314 182000 24712303075 22700 22700 22700 22700 0
23 20250314 181900 24712303075 22700 22700 22700 22700 0
24 20250314 181800 24712303075 22700 22700 22700 22700 0
25 20250314 181700 24712303075 22700 22700 22700 22700 0
26 20250314 181600 24712303075 22700 22700 22700 22700 0
27 20250314 181500 24712303075 22700 22700 22700 22700 0
28 20250314 181400 24712303075 22700 22700 22700 22700 0
29 20250314 181300 24712303075 22700 22700 22700 22700 0
30 20250314 181200 24712303075 22700 22700 22700 22700 0
31 20250314 181100 24712303075 22700 22700 22700 22700 0
32 20250314 181000 24712303075 22700 22700 22700 22700 38385
33 20250314 180900 24712303075 22700 22700 22700 22700 0
34 20250314 180800 24712303075 22700 22700 22700 22700 0
35 20250314 180700 24712303075 22700 22700 22700 22700 0
36 20250314 180600 24712303075 22700 22700 22700 22700 0
37 20250314 180500 24712303075 22700 22700 22700 22700 0
38 20250314 180400 24712303075 22700 22700 22700 22700 0
39 20250314 180300 24712303075 22700 22700 22700 22700 0
40 20250314 180200 24712303075 22700 22700 22700 22700 0
41 20250314 180100 24712303075 22700 22700 22700 22700 0
42 20250314 180000 24712303075 22700 22700 22700 22700 0
43 20250314 175900 24712303075 22700 22700 22700 22700 0
44 20250314 175800 24712303075 22700 22700 22700 22700 0
45 20250314 175700 24712303075 22700 22700 22700 22700 0
46 20250314 175600 24712303075 22700 22700 22700 22700 0
47 20250314 175500 24712303075 22700 22700 22700 22700 0
48 20250314 175400 24712303075 22700 22700 22700 22700 0
49 20250314 175300 24712303075 22700 22700 22700 22700 0
50 20250314 175200 24712303075 22700 22700 22700 22700 0
51 20250314 175100 24712303075 22700 22700 22700 22700 0
52 20250314 175000 24712303075 22700 22700 22700 22700 0
53 20250314 174900 24712303075 22700 22700 22700 22700 0
54 20250314 174800 24712303075 22700 22700 22700 22700 0
55 20250314 174700 24712303075 22700 22700 22700 22700 0
56 20250314 174600 24712303075 22700 22700 22700 22700 0
57 20250314 174500 24712303075 22700 22700 22700 22700 0
58 20250314 174400 24712303075 22700 22700 22700 22700 0
59 20250314 174300 24712303075 22700 22700 22700 22700 0
60 20250314 174200 24712303075 22700 22700 22700 22700 0
61 20250314 174100 24712303075 22700 22700 22700 22700 0
62 20250314 174000 24712303075 22700 22700 22700 22700 38385
63 20250314 173900 24712303075 22700 22700 22700 22700 0
64 20250314 173800 24712303075 22700 22700 22700 22700 0
65 20250314 173700 24712303075 22700 22700 22700 22700 0
66 20250314 173600 24712303075 22700 22700 22700 22700 0
67 20250314 173500 24712303075 22700 22700 22700 22700 0
68 20250314 173400 24712303075 22700 22700 22700 22700 0
69 20250314 173300 24712303075 22700 22700 22700 22700 0
70 20250314 173200 24712303075 22700 22700 22700 22700 0
71 20250314 173100 24712303075 22700 22700 22700 22700 0
72 20250314 173000 24712303075 22700 22700 22700 22700 0
73 20250314 172900 24712303075 22700 22700 22700 22700 0
74 20250314 172800 24712303075 22700 22700 22700 22700 0
75 20250314 172700 24712303075 22700 22700 22700 22700 0
76 20250314 172600 24712303075 22700 22700 22700 22700 0
77 20250314 172500 24712303075 22700 22700 22700 22700 0
78 20250314 172400 24712303075 22700 22700 22700 22700 0
79 20250314 172300 24712303075 22700 22700 22700 22700 0
80 20250314 172200 24712303075 22700 22700 22700 22700 0
81 20250314 172100 24712303075 22700 22700 22700 22700 0
82 20250314 172000 24712303075 22700 22700 22700 22700 0
83 20250314 171900 24712303075 22700 22700 22700 22700 0
84 20250314 171800 24712303075 22700 22700 22700 22700 0
85 20250314 171700 24712303075 22700 22700 22700 22700 0
86 20250314 171600 24712303075 22700 22700 22700 22700 0
87 20250314 171500 24712303075 22700 22700 22700 22700 0
88 20250314 171400 24712303075 22700 22700 22700 22700 0
89 20250314 171300 24712303075 22700 22700 22700 22700 0
90 20250314 171200 24712303075 22700 22700 22700 22700 0
91 20250314 171100 24712303075 22700 22700 22700 22700 0
92 20250314 171000 24712303075 22700 22700 22700 22700 38385
93 20250314 170900 24712303075 22700 22700 22700 22700 0
94 20250314 170800 24712303075 22700 22700 22700 22700 0
95 20250314 170700 24712303075 22700 22700 22700 22700 0
96 20250314 170600 24712303075 22700 22700 22700 22700 0
97 20250314 170500 24712303075 22700 22700 22700 22700 0
98 20250314 170400 24712303075 22700 22700 22700 22700 0
99 20250314 170300 24712303075 22700 22700 22700 22700 0
100 20250314 170200 24712303075 22700 22700 22700 22700 0
101 20250314 170100 24712303075 22700 22700 22700 22700 0
102 20250314 170000 24712303075 22700 22700 22700 22700 0
103 20250314 165900 24712303075 22700 22700 22700 22700 0
104 20250314 165800 24712303075 22700 22700 22700 22700 0
105 20250314 165700 24712303075 22700 22700 22700 22700 0
106 20250314 165600 24712303075 22700 22700 22700 22700 0
107 20250314 165500 24712303075 22700 22700 22700 22700 0
108 20250314 165400 24712303075 22700 22700 22700 22700 0
109 20250314 165300 24712303075 22700 22700 22700 22700 0
110 20250314 165200 24712303075 22700 22700 22700 22700 0
111 20250314 165100 24712303075 22700 22700 22700 22700 0
112 20250314 165000 24712303075 22700 22700 22700 22700 0
113 20250314 164900 24712303075 22700 22700 22700 22700 0
114 20250314 164800 24712303075 22700 22700 22700 22700 0
115 20250314 164700 24712303075 22700 22700 22700 22700 0
116 20250314 164600 24712303075 22700 22700 22700 22700 0
117 20250314 164500 24712303075 22700 22700 22700 22700 0
118 20250314 164400 24712303075 22700 22700 22700 22700 0
119 20250314 164300 24712303075 22700 22700 22700 22700 0
120 20250314 164200 24712303075 22700 22700 22700 22700 0
121 20250314 164100 24712303075 22700 22700 22700 22700 0
122 20250314 164000 24712303075 22700 22700 22700 22700 38385
123 20250314 163900 24712303075 22700 22700 22700 22700 0
124 20250314 163800 24712303075 22700 22700 22700 22700 0
125 20250314 163700 24712303075 22700 22700 22700 22700 0
126 20250314 163600 24712303075 22700 22700 22700 22700 0
127 20250314 163500 24712303075 22700 22700 22700 22700 0
128 20250314 163400 24712303075 22700 22700 22700 22700 0
129 20250314 163300 24712303075 22700 22700 22700 22700 0
130 20250314 163200 24712303075 22700 22700 22700 22700 0
131 20250314 163100 24712303075 22700 22700 22700 22700 0
132 20250314 163000 24712303075 22700 22700 22700 22700 0
133 20250314 162900 24712303075 22700 22700 22700 22700 0
134 20250314 162800 24712303075 22700 22700 22700 22700 0
135 20250314 162700 24712303075 22700 22700 22700 22700 0
136 20250314 162600 24712303075 22700 22700 22700 22700 0
137 20250314 162500 24712303075 22700 22700 22700 22700 0
138 20250314 162400 24712303075 22700 22700 22700 22700 0
139 20250314 162300 24712303075 22700 22700 22700 22700 0
140 20250314 162200 24712303075 22700 22700 22700 22700 0
141 20250314 162100 24712303075 22700 22700 22700 22700 0
142 20250314 162000 24712303075 22700 22700 22700 22700 0
143 20250314 161900 24712303075 22700 22700 22700 22700 0
144 20250314 161800 24712303075 22700 22700 22700 22700 0
145 20250314 161700 24712303075 22700 22700 22700 22700 0
146 20250314 161600 24712303075 22700 22700 22700 22700 0
147 20250314 161500 24712303075 22700 22700 22700 22700 0
148 20250314 161400 24712303075 22700 22700 22700 22700 0
149 20250314 161300 24712303075 22700 22700 22700 22700 0
150 20250314 161200 24712303075 22700 22700 22700 22700 0
151 20250314 161100 24712303075 22700 22700 22700 22700 0
152 20250314 161000 24712303075 22700 22700 22700 22700 38385
153 20250314 160900 24712303075 22700 22700 22700 22700 0
154 20250314 160800 24712303075 22700 22700 22700 22700 0
155 20250314 160700 24712303075 22700 22700 22700 22700 0
156 20250314 160600 24712303075 22700 22700 22700 22700 0
157 20250314 160500 24712303075 22700 22700 22700 22700 0
158 20250314 160400 24712303075 22700 22700 22700 22700 0
159 20250314 160300 24712303075 22700 22700 22700 22700 0
160 20250314 160200 24712303075 22700 22700 22700 22700 0
161 20250314 160100 24712303075 22700 22700 22700 22700 0
162 20250314 160000 24712303075 22700 22700 22700 22700 0
163 20250314 155900 24712303075 22700 22700 22700 22700 0
164 20250314 155800 24712303075 22700 22700 22700 22700 0
165 20250314 155700 24712303075 22700 22700 22700 22700 0
166 20250314 155600 24712303075 22700 22700 22700 22700 0
167 20250314 155500 24712303075 22700 22700 22700 22700 0
168 20250314 155400 24712303075 22700 22700 22700 22700 0
169 20250314 155300 24712303075 22700 22700 22700 22700 0
170 20250314 155200 24712303075 22700 22700 22700 22700 0
171 20250314 155100 24712303075 22700 22700 22700 22700 0
172 20250314 155000 24712303075 22700 22700 22700 22700 0
173 20250314 154900 24712303075 22700 22700 22700 22700 0
174 20250314 154800 24712303075 22700 22700 22700 22700 0
175 20250314 154700 24712303075 22700 22700 22700 22700 0
176 20250314 154600 24712303075 22700 22700 22700 22700 0
177 20250314 154500 24712303075 22700 22700 22700 22700 0
178 20250314 154400 24712303075 22700 22700 22700 22700 0
179 20250314 154300 24712303075 22700 22700 22700 22700 0
180 20250314 154200 24712303075 22700 22700 22700 22700 0
181 20250314 154100 24712303075 22700 22700 22700 22700 0
182 20250314 154000 24712303075 22700 22700 22700 22700 38385
183 20250314 153900 24712303075 22700 22700 22700 22700 0
184 20250314 153800 24712303075 22700 22700 22700 22700 0
185 20250314 153700 24712303075 22700 22700 22700 22700 0
186 20250314 153600 24712303075 22700 22700 22700 22700 0
187 20250314 153500 24712303075 22700 22700 22700 22700 0
188 20250314 153400 24712303075 22700 22700 22700 22700 0
189 20250314 153300 24712303075 22700 22700 22700 22700 0
190 20250314 153200 24712303075 22700 22700 22700 22700 0
191 20250314 153100 24712303075 22700 22700 22700 22700 0
192 20250314 153000 24712303075 22700 22700 22700 22700 38385
193 20250314 152900 23840963575 22700 22700 22700 22700 0
194 20250314 152800 23840963575 22700 22700 22700 22700 0
195 20250314 152700 23840963575 22700 22700 22700 22700 0
196 20250314 152600 23840963575 22700 22700 22700 22700 0
197 20250314 152500 23840963575 22700 22700 22700 22700 0
198 20250314 152400 23840963575 22700 22700 22700 22700 0
199 20250314 152300 23840963575 22700 22700 22700 22700 0
200 20250314 152200 23840963575 22700 22700 22700 22700 0
201 20250314 152100 23840963575 22700 22700 22700 22700 0
202 20250314 152000 23840963575 22700 22700 22700 22700 0
203 20250314 151900 23840963575 22700 22650 22700 22650 2446
204 20250314 151800 23785453075 22700 22650 22700 22650 633
205 20250314 151700 23771105175 22650 22650 22700 22650 3059
206 20250314 151600 23701759300 22650 22650 22700 22650 1290
207 20250314 151500 23672537100 22650 22650 22700 22650 2138
208 20250314 151400 23624108300 22650 22650 22700 22650 2712
209 20250314 151300 23562680750 22650 22700 22750 22650 1817
210 20250314 151200 23521506250 22700 22650 22750 22650 3493
211 20250314 151100 23442291850 22650 22700 22725 22650 2139
212 20250314 151000 23393796400 22700 22700 22725 22700 2584
213 20250314 150900 23335139350 22700 22700 22725 22700 3210
214 20250314 150800 23262272025 22700 22750 22750 22700 2030
215 20250314 150700 23216190500 22700 22700 22750 22700 3161
216 20250314 150600 23144434900 22700 22700 22700 22650 1955
217 20250314 150500 23100149100 22650 22700 22700 22650 1974
218 20250314 150400 23055403500 22700 22650 22700 22650 1931
219 20250314 150300 23011641300 22650 22650 22700 22650 1469
220 20250314 150200 22978328500 22700 22650 22700 22650 3649
221 20250314 150100 22895575700 22700 22650 22700 22650 1606
222 20250314 150000 22859193950 22650 22700 22700 22650 1933
223 20250314 145900 22815409800 22650 22700 22700 22650 1614
224 20250314 145800 22778832650 22650 22650 22700 22650 1765
225 20250314 145700 22738845600 22650 22700 22750 22650 1927
226 20250314 145600 22695163650 22700 22700 22750 22650 2803
227 20250314 145500 22631569200 22700 22700 22750 22650 2595
228 20250314 145400 22572664550 22700 22750 22750 22700 1562
229 20250314 145300 22537204525 22750 22750 22750 22700 1907
230 20250314 145200 22493901725 22700 22700 22750 22700 1802
231 20250314 145100 22452986700 22725 22700 22725 22700 1482
232 20250314 145000 22419344675 22750 22700 22750 22650 2509
233 20250314 144900 22362392125 22700 22700 22750 22700 1692
234 20250314 144800 22323966625 22725 22700 22725 22700 1884
235 20250314 144700 22281197250 22700 22725 22750 22700 9826
236 20250314 144600 22058139300 22725 22700 22725 22700 1479
237 20250314 144500 22024563650 22700 22700 22725 22700 2389
238 20250314 144400 21970331425 22700 22700 22725 22700 1377
239 20250314 144300 21939070450 22700 22700 22725 22700 1890
240 20250314 144200 21896166050 22700 22700 22750 22700 1840
241 20250314 144100 21854388375 22700 22700 22750 22700 705
242 20250314 144000 21838378575 22700 22750 22750 22700 688
243 20250314 143900 21822754825 22700 22700 22750 22700 941
244 20250314 143800 21801391125 22700 22700 22750 22700 924
245 20250314 143700 21780414725 22750 22700 22750 22700 725
246 20250314 143600 21763949075 22700 22700 22750 22700 505
247 20250314 143500 21752484425 22700 22700 22725 22700 632
248 20250314 143400 21738136500 22700 22700 22725 22700 804
249 20250314 143300 21719883675 22700 22700 22725 22700 1232
250 20250314 143200 21691914200 22700 22700 22725 22700 668
251 20250314 143100 21676749075 22700 22750 22750 22700 821
252 20250314 143000 21658109625 22700 22750 22750 22700 575
253 20250314 142900 21645042925 22700 22700 22750 22700 916
254 20250314 142800 21624241425 22700 22700 22750 22700 2363
255 20250314 142700 21570522875 22700 22700 22750 22700 808
256 20250314 142600 21552171675 22700 22700 22750 22700 765
257 20250314 142500 21534801050 22700 22700 22750 22700 1427
258 20250314 142400 21502384300 22750 22700 22750 22700 1623
259 20250314 142300 21465489250 22700 22750 22750 22700 1427
260 20250314 142200 21433072650 22700 22700 22750 22700 1176
261 20250314 142100 21406368300 22700 22750 22750 22700 740
262 20250314 142000 21389564450 22700 22700 22750 22700 979
263 20250314 141900 21367325650 22700 22700 22750 22700 1533
264 20250314 141800 21332487150 22700 22700 22750 22700 723
265 20250314 141700 21316065350 22700 22700 22750 22700 822
266 20250314 141600 21297399100 22700 22700 22750 22700 904
267 20250314 141500 21276862975 22700 22750 22750 22700 697
268 20250314 141400 21261034725 22700 22750 22750 22700 879
269 20250314 141300 21241076175 22750 22700 22750 22700 1049
270 20250314 141200 21217256925 22700 22700 22750 22700 670
271 20250314 141100 21202039075 22700 22700 22750 22700 742
272 20250314 141000 21185191975 22700 22700 22750 22700 1069
273 20250314 140900 21160918800 22700 22700 22750 22700 735
274 20250314 140800 21144227250 22700 22750 22750 22700 663
275 20250314 140700 21129172850 22750 22700 22750 22700 1107
276 20250314 140600 21104033750 22750 22700 22750 22700 1445
277 20250314 140500 21071215750 22700 22750 22750 22700 8085
278 20250314 140400 20887299900 22700 22650 22750 22650 9353
279 20250314 140300 20674982600 22650 22650 22700 22650 1291
280 20250314 140200 20645712500 22700 22650 22700 22650 499
281 20250314 140100 20634407150 22700 22650 22700 22650 1100
282 20250314 140000 20609479200 22700 22650 22700 22650 1569
283 20250314 135900 20573938000 22650 22650 22700 22650 1145
284 20250314 135800 20547992800 22650 22650 22700 22650 921
285 20250314 135700 20527127575 22650 22650 22700 22650 1232
286 20250314 135600 20499217275 22650 22650 22700 22650 1291
287 20250314 135500 20469957525 22700 22650 22700 22650 897
288 20250314 135400 20449633275 22650 22650 22700 22650 1031
289 20250314 135300 20426273750 22700 22650 22700 22650 1405
290 20250314 135200 20394443450 22650 22650 22700 22650 1331
291 20250314 135100 20364293475 22675 22650 22675 22650 717
292 20250314 135000 20348051650 22650 22650 22675 22650 1787
293 20250314 134900 20307568975 22650 22650 22675 22650 1151
294 20250314 134800 20281494950 22650 22650 22700 22650 780
295 20250314 134700 20263823550 22700 22650 22700 22650 1137
296 20250314 134600 20238061000 22650 22650 22700 22650 2652
297 20250314 134500 20177931500 22650 22650 22700 22650 997
298 20250314 134400 20155343800 22650 22700 22700 22650 663
299 20250314 134300 20140322650 22650 22650 22700 22650 1216
300 20250314 134200 20112772950 22650 22650 22700 22650 1129
301 20250314 134100 20087195900 22650 22650 22700 22650 852
302 20250314 134000 20067891350 22650 22675 22675 22650 1214
303 20250314 133900 20040392600 22650 22650 22700 22650 1272
304 20250314 133800 20011573300 22650 22650 22700 22650 2091
305 20250314 133700 19964153475 22650 22650 22700 22650 1192
306 20250314 133600 19937146525 22650 22700 22700 22650 671
307 20250314 133500 19921944925 22650 22700 22750 22650 7092
308 20250314 133400 19760795175 22650 22700 22700 22650 2036
309 20250314 133300 19714673425 22650 22650 22700 22650 1559
310 20250314 133200 19679334350 22700 22700 22700 22650 1042
311 20250314 133100 19655717500 22700 22650 22700 22650 1301
312 20250314 133000 19626238450 22650 22700 22700 22650 1190
313 20250314 132900 19599272850 22650 22650 22700 22650 793
314 20250314 132800 19581307150 22700 22650 22700 22650 1266
315 20250314 132700 19552620950 22650 22650 22700 22650 941
316 20250314 132600 19531305150 22650 22700 22700 22650 808
317 20250314 132500 19512999650 22750 22650 22750 22650 1302
318 20250314 132400 19483485750 22650 22700 22700 22650 1310
319 20250314 132300 19453791025 22650 22650 22700 22650 1690
320 20250314 132200 19415483775 22650 22650 22700 22650 848
321 20250314 132100 19396274825 22650 22700 22700 22650 1231
322 20250314 132000 19368376625 22700 22650 22700 22650 3300
323 20250314 131900 19293504075 22650 22650 22700 22650 1529
324 20250314 131800 19258866825 22650 22650 22700 22650 1067
325 20250314 131700 19234688375 22700 22650 22700 22650 755
326 20250314 131600 19217577075 22650 22650 22700 22650 1330
327 20250314 131500 19187446875 22650 22650 22700 22650 927
328 20250314 131400 19166449325 22650 22650 22700 22650 1004
329 20250314 131300 19143703825 22650 22650 22700 22650 545
330 20250314 131200 19131354625 22650 22700 22700 22650 1419
331 20250314 131100 19099189325 22700 22650 22700 22650 1164
332 20250314 131000 19072809175 22650 22650 22700 22650 746
333 20250314 130900 19055899825 22650 22650 22700 22650 1003
334 20250314 130800 19033175550 22650 22650 22700 22650 1073
335 20250314 130700 19008855950 22650 22650 22700 22650 821
336 20250314 130600 18990250050 22700 22700 22700 22650 943
337 20250314 130500 18968883375 22650 22650 22700 22650 1180
338 20250314 130400 18942145125 22650 22650 22700 22650 622
339 20250314 130300 18928047575 22650 22650 22700 22650 1056
340 20250314 130200 18904120425 22650 22650 22700 22650 1562
341 20250314 130100 18868692325 22650 22650 22700 22650 572
342 20250314 130000 18855731575 22650 22650 22700 22650 821
343 20250314 125900 18837132325 22650 22650 22700 22650 717
344 20250314 125800 18820884425 22700 22650 22700 22650 1010
345 20250314 125700 18797994725 22650 22700 22750 22650 716
346 20250314 125600 18781739475 22700 22700 22750 22700 826
347 20250314 125500 18762988175 22700 22700 22750 22650 774
348 20250314 125400 18745429775 22650 22650 22700 22650 6974
349 20250314 125300 18587152875 22700 22650 22700 22650 553
350 20250314 125200 18574625975 22650 22650 22700 22650 1113
351 20250314 125100 18549401425 22650 22650 22700 22650 808
352 20250314 125000 18531094475 22650 22650 22700 22650 818
353 20250314 124900 18512561275 22650 22650 22700 22650 722
354 20250314 124800 18496203225 22650 22700 22700 22650 1073
355 20250314 124700 18471884625 22650 22700 22700 22650 767
356 20250314 124600 18454506975 22650 22700 22750 22650 1898
357 20250314 124500 18411437750 22700 22700 22750 22650 1007
358 20250314 124400 18388574450 22650 22650 22750 22650 11520
359 20250314 124300 18127087900 22650 22650 22700 22650 845
360 20250314 124200 18107945050 22650 22650 22700 22650 846
361 20250314 124100 18088781300 22650 22700 22700 22650 1377
362 20250314 124000 18057583750 22650 22650 22700 22650 663
363 20250314 123900 18042564150 22650 22650 22700 22650 1512
364 20250314 123800 18008308325 22650 22650 22700 22650 355
365 20250314 123700 18000267250 22700 22650 22700 22650 893
366 20250314 123600 17980027800 22650 22600 22650 22600 16568
367 20250314 123500 17604799050 22600 22600 22650 22600 1100
368 20250314 123400 17579934200 22600 22600 22650 22600 724
369 20250314 123300 17563564900 22600 22600 22650 22600 1240
370 20250314 123200 17535536400 22600 22600 22650 22600 766
371 20250314 123100 17518219150 22600 22625 22650 22600 1302
372 20250314 123000 17488792825 22600 22600 22650 22600 926
373 20250314 122900 17467858125 22600 22600 22650 22600 575
374 20250314 122800 17454862125 22600 22650 22650 22600 985
375 20250314 122700 17432596075 22600 22600 22650 22600 807
376 20250314 122600 17414357575 22600 22600 22650 22600 821
377 20250314 122500 17395795275 22600 22600 22650 22600 808
378 20250314 122400 17377518925 22600 22600 22650 22600 1365
379 20250314 122300 17346665125 22600 22650 22650 22600 725
380 20250314 122200 17330279725 22600 22600 22650 22600 1213
381 20250314 122100 17302855375 22650 22600 22650 22600 1964
382 20250314 122000 17258458975 22600 22600 22650 22600 556
383 20250314 121900 17245891925 22600 22600 22650 22600 799
384 20250314 121800 17227826825 22600 22600 22650 22600 1326
385 20250314 121700 17197842975 22600 22600 22650 22600 1556
386 20250314 121600 17162644975 22600 22650 22650 22600 500
387 20250314 121500 17151343825 22650 22600 22650 22600 1000
388 20250314 121400 17128736175 22650 22600 22650 22600 912
389 20250314 121300 17108121875 22600 22600 22650 22600 778
390 20250314 121200 17090532375 22600 22600 22650 22600 670
391 20250314 121100 17075390075 22600 22600 22650 22600 1055
392 20250314 121000 17051543575 22600 22600 22650 22600 783
393 20250314 120900 17033842475 22600 22625 22650 22600 817
394 20250314 120800 17015377150 22600 22600 22650 22600 892
395 20250314 120700 16995210450 22600 22600 22650 22600 1425
396 20250314 120600 16963002200 22600 22600 22650 22600 979
397 20250314 120500 16940872300 22600 22600 22650 22600 2349
398 20250314 120400 16887784050 22600 22600 22650 22600 908
399 20250314 120300 16867253450 22600 22550 22650 22550 11525
400 20250314 120200 16606799650 22550 22550 22600 22550 849
401 20250314 120100 16587649050 22550 22550 22600 22550 3257
402 20250314 120000 16514090000 22550 22600 22600 22550 993
403 20250314 115900 16491685300 22550 22550 22600 22550 2211
404 20250314 115800 16441822850 22550 22550 22600 22550 1387
405 20250314 115700 16410540700 22550 22550 22600 22550 1454
406 20250314 115600 16377744150 22550 22550 22600 22550 1274
407 20250314 115500 16349012400 22550 22550 22600 22550 1742
408 20250314 115400 16309720900 22600 22550 22600 22550 1006
409 20250314 115300 16287035200 22550 22600 22600 22550 1945
410 20250314 115200 16243166875 22550 22550 22600 22550 1701
411 20250314 115100 16204801200 22550 22550 22600 22550 3794
412 20250314 115000 16119241700 22550 22550 22600 22550 3372
413 20250314 114900 16043199750 22550 22550 22600 22550 1258
414 20250314 114800 16014831400 22550 22550 22600 22550 1721
415 20250314 114700 15976011850 22550 22550 22600 22500 7902
416 20250314 114600 15797709100 22550 22550 22600 22500 3659
417 20250314 114500 15715271950 22550 22500 22600 22500 2781
418 20250314 114400 15652568750 22550 22550 22600 22500 17655
419 20250314 114300 15254514500 22550 22600 22600 22550 938
420 20250314 114200 15233357350 22550 22550 22600 22550 1514
421 20250314 114100 15199207450 22550 22600 22600 22550 1095
422 20250314 114000 15174510350 22550 22550 22600 22550 1758
423 20250314 113900 15134844350 22600 22550 22600 22550 1652
424 20250314 113800 15097583200 22550 22550 22600 22550 1173
425 20250314 113700 15071130250 22600 22550 22600 22550 1095
426 20250314 113600 15046433275 22550 22550 22600 22550 1437
427 20250314 113500 15014023175 22550 22600 22600 22550 1577
428 20250314 113400 14978453325 22550 22550 22600 22550 985
429 20250314 113300 14956240625 22550 22550 22600 22550 1733
430 20250314 113200 14917153075 22550 22600 22600 22550 1406
431 20250314 113100 14885447375 22550 22550 22600 22550 943
432 20250314 113000 14864174625 22550 22550 22600 22550 2751
433 20250314 112900 14802111275 22550 22550 22600 22550 1737
434 20250314 112800 14762939875 22550 22550 22600 22550 1282
435 20250314 112700 14734019050 22550 22550 22600 22550 1401
436 20250314 112600 14702419800 22550 22550 22600 22550 1877
437 20250314 112500 14660085925 22550 22600 22600 22550 1079
438 20250314 112400 14635747250 22550 22550 22600 22550 1988
439 20250314 112300 14590905850 22550 22550 22600 22550 2718
440 20250314 112200 14529613550 22550 22550 22600 22550 1574
441 20250314 112100 14494100050 22550 22600 22600 22550 1214
442 20250314 112000 14466720350 22550 22550 22600 22550 2496
443 20250314 111900 14410421650 22550 22550 22600 22550 2561
444 20250314 111800 14352666850 22550 22550 22600 22550 8443
445 20250314 111700 14162264475 22550 22600 22600 22550 1838
446 20250314 111600 14120808275 22550 22600 22600 22550 1338
447 20250314 111500 14090623325 22550 22550 22600 22550 1958
448 20250314 111400 14046444225 22600 22550 22600 22550 2796
449 20250314 111300 13983387900 22550 22550 22600 22550 1596
450 20250314 111200 13947377050 22550 22600 22600 22550 1482
451 20250314 111100 13913939050 22550 22550 22600 22550 2379
452 20250314 111000 13860246850 22550 22550 22600 22550 2477
453 20250314 110900 13804385650 22550 22550 22600 22550 2586
454 20250314 110800 13746009900 22550 22550 22600 22550 1931
455 20250314 110700 13702454750 22550 22550 22600 22550 1899
456 20250314 110600 13659622600 22550 22550 22600 22550 1684
457 20250314 110500 13621609600 22550 22550 22600 22550 2912
458 20250314 110400 13555854375 22550 22550 22600 22550 2627
459 20250314 110300 13496558375 22550 22550 22600 22550 12564
460 20250314 110200 13212695700 22550 22575 22600 22550 2492
461 20250314 110100 13156472850 22550 22550 22600 22550 5562
462 20250314 110000 13031002300 22550 22550 22600 22550 1289
463 20250314 105900 13001926800 22550 22550 22600 22550 1496
464 20250314 105800 12968186275 22550 22550 22600 22550 2334
465 20250314 105700 12915540600 22550 22550 22600 22550 1346
466 20250314 105600 12885184475 22550 22550 22600 22550 2078
467 20250314 105500 12838324175 22550 22600 22600 22550 1754
468 20250314 105400 12798761525 22550 22550 22600 22550 2560
469 20250314 105300 12741022175 22550 22600 22600 22550 2154
470 20250314 105200 12692429675 22550 22600 22600 22550 1567
471 20250314 105100 12657085475 22550 22550 22600 22550 2236
472 20250314 105000 12606639225 22550 22550 22600 22550 2075
473 20250314 104900 12559827225 22550 22550 22600 22550 2586
474 20250314 104800 12501498425 22550 22600 22600 22550 1400
475 20250314 104700 12469899700 22575 22550 22600 22550 2000
476 20250314 104600 12424768650 22600 22550 22600 22550 2028
477 20250314 104500 12379027950 22550 22575 22600 22550 1310
478 20250314 104400 12349465825 22575 22550 22600 22550 3970
479 20250314 104300 12259861075 22550 22550 22600 22550 6797
480 20250314 104200 12106380175 22600 22575 22600 22550 1985
481 20250314 104100 12061607875 22575 22550 22575 22550 4469
482 20250314 104000 11960825600 22550 22575 22575 22550 10619
483 20250314 103900 11721365725 22550 22575 22575 22550 7283
484 20250314 103800 11557131050 22550 22550 22575 22550 2130
485 20250314 103700 11509094550 22550 22550 22600 22550 5340
486 20250314 103600 11388647625 22550 22600 22650 22550 61074
487 20250314 103500 10008545950 22600 22625 22650 22600 3130
488 20250314 103400 9937804275 22600 22600 22650 22600 1453
489 20250314 103300 9904949250 22650 22600 22650 22600 2387
490 20250314 103200 9850960075 22600 22600 22625 22600 1919
491 20250314 103100 9807586100 22600 22600 22625 22600 1974
492 20250314 103000 9762972825 22625 22600 22650 22600 1663
493 20250314 102900 9725377475 22650 22650 22675 22600 25924
494 20250314 102800 9138386875 22650 22700 22700 22650 33632
495 20250314 102700 8376619675 22650 22650 22700 22650 1762
496 20250314 102600 8336695500 22650 22675 22675 22650 1826
497 20250314 102500 8295334400 22675 22650 22675 22650 1338
498 20250314 102400 8265027950 22650 22650 22700 22650 1089
499 20250314 102300 8240340700 22675 22650 22700 22650 1526
500 20250314 102200 8205774050 22650 22650 22700 22650 4924
501 20250314 102100 8094208000 22650 22650 22700 22650 1171
502 20250314 102000 8067682575 22650 22650 22700 22650 1946
503 20250314 101900 8023569975 22650 22650 22750 22650 4108
504 20250314 101800 7930365125 22700 22700 22700 22650 1505
505 20250314 101700 7896236750 22650 22675 22700 22650 1029
506 20250314 101600 7872925125 22650 22700 22700 22650 1550
507 20250314 101500 7837811200 22700 22700 22700 22650 1952
508 20250314 101400 7793532250 22700 22700 22700 22650 2135
509 20250314 101300 7745123825 22650 22700 22700 22650 6695
510 20250314 101200 7593238800 22700 22675 22700 22650 1345
511 20250314 101100 7562741550 22675 22650 22700 22650 1846
512 20250314 101000 7520855750 22650 22700 22700 22650 2005
513 20250314 100900 7475441225 22650 22700 22700 22650 944
514 20250314 100800 7454028475 22700 22750 22750 22700 3166
515 20250314 100700 7382156675 22750 22700 22750 22650 2512
516 20250314 100600 7325139100 22650 22650 22750 22650 5976
517 20250314 100500 7189503100 22650 22675 22700 22650 1043
518 20250314 100400 7165872525 22675 22750 22750 22650 1258
519 20250314 100300 7137329450 22650 22700 22750 22650 8176
520 20250314 100200 6951761050 22700 22700 22725 22700 7088
521 20250314 100100 6790863350 22750 22725 22750 22700 2092
522 20250314 100000 6743351350 22700 22750 22750 22700 566
523 20250314 095900 6730499350 22750 22725 22750 22700 10585
524 20250314 095800 6489697000 22725 22725 22750 22700 423
525 20250314 095700 6480086550 22725 22700 22750 22650 10659
526 20250314 095600 6238123250 22700 22675 22700 22650 2062
527 20250314 095500 6191334525 22650 22650 22700 22650 1162
528 20250314 095400 6164991800 22650 22700 22700 22650 1686
529 20250314 095300 6126748725 22650 22700 22700 22650 2279
530 20250314 095200 6075119075 22650 22675 22700 22650 1820
531 20250314 095100 6033889350 22700 22675 22700 22650 2096
532 20250314 095000 5986343650 22675 22675 22700 22650 1387
533 20250314 094900 5954878750 22700 22650 22700 22650 2119
534 20250314 094800 5906787100 22650 22700 22700 22650 6041
535 20250314 094700 5769694175 22700 22750 22750 22700 21615
536 20250314 094600 5278944175 22750 22750 22750 22700 4580
537 20250314 094500 5174869725 22750 22725 22750 22700 918
538 20250314 094400 5154028700 22725 22700 22750 22700 5520
539 20250314 094300 5028714850 22750 22700 22750 22700 3384
540 20250314 094200 4951880150 22700 22725 22750 22700 1106
541 20250314 094100 4926756850 22750 22750 22750 22700 313
542 20250314 094000 4919640875 22750 22700 22750 22700 2340
543 20250314 093900 4866502025 22750 22700 22750 22700 938
544 20250314 093800 4845202025 22750 22750 22750 22700 1087
545 20250314 093700 4820522875 22700 22750 22750 22700 13711
546 20250314 093600 4509268275 22750 22750 22750 22700 1025
547 20250314 093500 4485979675 22700 22750 22750 22700 2709
548 20250314 093400 4424429450 22750 22700 22750 22700 2976
549 20250314 093300 4356810750 22700 22750 22750 22700 2146
550 20250314 093200 4308064900 22750 22700 22750 22700 1325
551 20250314 093100 4277936475 22750 22750 22750 22700 2116
552 20250314 093000 4229825850 22750 22750 22800 22700 3201
553 20250314 092900 4157036375 22750 22725 22750 22700 2303
554 20250314 092800 4104655900 22725 22800 22800 22700 19238
555 20250314 092700 3667022775 22750 22800 22800 22750 1960
556 20250314 092600 3622365925 22800 22850 22850 22800 11021
557 20250314 092500 3371082950 22800 22850 22850 22800 228
558 20250314 092400 3365882450 22850 22850 22850 22800 297
559 20250314 092300 3359105550 22850 22825 22850 22800 1574
560 20250314 092200 3323205050 22825 22850 22850 22825 184
561 20250314 092100 3319002125 22850 22850 22850 22800 218
562 20250314 092000 3314026925 22850 22850 22875 22825 616
563 20250314 091900 3299948750 22850 22800 22850 22800 12327
564 20250314 091800 3018345450 22800 22800 22850 22800 1330
565 20250314 091700 2988020000 22800 22800 22850 22750 17117
566 20250314 091600 2598548725 22800 22900 22900 22750 20606
567 20250314 091500 2129298975 22850 22800 22900 22800 13309
568 20250314 091400 1825367100 22800 22850 22850 22800 266
569 20250314 091300 1819299250 22850 22850 22850 22800 607
570 20250314 091200 1805445650 22850 22800 22850 22800 1154
571 20250314 091100 1779132700 22850 22850 22850 22800 1293
572 20250314 091000 1749643750 22850 22850 22850 22800 912
573 20250314 090900 1728840625 22850 22800 22850 22800 2873
574 20250314 090800 1663231200 22850 22800 22850 22750 11079
575 20250314 090700 1410609175 22850 22900 22900 22800 14276
576 20250314 090600 1084406675 22900 22850 22900 22850 3211
577 20250314 090500 1010957925 22850 22850 22900 22850 2229
578 20250314 090400 959954450 22900 22850 22900 22800 2505
579 20250314 090300 902699100 22850 22850 22900 22800 9325
580 20250314 090200 689746600 22850 22850 22850 22800 8430
581 20250314 090100 497213600 22850 22800 22900 22800 3366
582 20250314 090000 420310050 22800 22750 22800 22750 18344

1
003490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,250108,368220661,5827516400,8579541401300,0.07
20250311,259659,368220661,6037071750,8561130368250,0.07
20250310,254286,368220661,6179149800,8947762062300,0.07
20250307,250839,368220661,6082845750,8929351029250,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 250108 368220661 5827516400 8579541401300 0.07
3 20250311 259659 368220661 6037071750 8561130368250 0.07
4 20250310 254286 368220661 6179149800 8947762062300 0.07
5 20250307 250839 368220661 6082845750 8929351029250 0.07