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

583
003570/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184100,3232207925,35050,35050,35050,35050,2264
20250314,184000,3232207925,35050,35050,35050,35050,0
20250314,183900,3232207925,35050,35050,35050,35050,0
20250314,183800,3232207925,35050,35050,35050,35050,0
20250314,183700,3232207925,35050,35050,35050,35050,0
20250314,183600,3232207925,35050,35050,35050,35050,0
20250314,183500,3232207925,35050,35050,35050,35050,0
20250314,183400,3232207925,35050,35050,35050,35050,0
20250314,183300,3232207925,35050,35050,35050,35050,0
20250314,183200,3232207925,35050,35050,35050,35050,0
20250314,183100,3232207925,35050,35050,35050,35050,0
20250314,183000,3232207925,35050,35050,35050,35050,0
20250314,182900,3232207925,35050,35050,35050,35050,0
20250314,182800,3232207925,35050,35050,35050,35050,0
20250314,182700,3232207925,35050,35050,35050,35050,0
20250314,182600,3232207925,35050,35050,35050,35050,0
20250314,182500,3232207925,35050,35050,35050,35050,0
20250314,182400,3232207925,35050,35050,35050,35050,0
20250314,182300,3232207925,35050,35050,35050,35050,0
20250314,182200,3232207925,35050,35050,35050,35050,0
20250314,182100,3232207925,35050,35050,35050,35050,0
20250314,182000,3232207925,35050,35050,35050,35050,0
20250314,181900,3232207925,35050,35050,35050,35050,0
20250314,181800,3232207925,35050,35050,35050,35050,0
20250314,181700,3232207925,35050,35050,35050,35050,0
20250314,181600,3232207925,35050,35050,35050,35050,0
20250314,181500,3232207925,35050,35050,35050,35050,0
20250314,181400,3232207925,35050,35050,35050,35050,0
20250314,181300,3232207925,35050,35050,35050,35050,0
20250314,181200,3232207925,35050,35050,35050,35050,0
20250314,181100,3232207925,35050,35050,35050,35050,2264
20250314,181000,3232207925,35050,35050,35050,35050,0
20250314,180900,3232207925,35050,35050,35050,35050,0
20250314,180800,3232207925,35050,35050,35050,35050,0
20250314,180700,3232207925,35050,35050,35050,35050,0
20250314,180600,3232207925,35050,35050,35050,35050,0
20250314,180500,3232207925,35050,35050,35050,35050,0
20250314,180400,3232207925,35050,35050,35050,35050,0
20250314,180300,3232207925,35050,35050,35050,35050,0
20250314,180200,3232207925,35050,35050,35050,35050,0
20250314,180100,3232207925,35050,35050,35050,35050,0
20250314,180000,3232207925,35050,35050,35050,35050,0
20250314,175900,3232207925,35050,35050,35050,35050,0
20250314,175800,3232207925,35050,35050,35050,35050,0
20250314,175700,3232207925,35050,35050,35050,35050,0
20250314,175600,3232207925,35050,35050,35050,35050,0
20250314,175500,3232207925,35050,35050,35050,35050,0
20250314,175400,3232207925,35050,35050,35050,35050,0
20250314,175300,3232207925,35050,35050,35050,35050,0
20250314,175200,3232207925,35050,35050,35050,35050,0
20250314,175100,3232207925,35050,35050,35050,35050,0
20250314,175000,3232207925,35050,35050,35050,35050,0
20250314,174900,3232207925,35050,35050,35050,35050,0
20250314,174800,3232207925,35050,35050,35050,35050,0
20250314,174700,3232207925,35050,35050,35050,35050,0
20250314,174600,3232207925,35050,35050,35050,35050,0
20250314,174500,3232207925,35050,35050,35050,35050,0
20250314,174400,3232207925,35050,35050,35050,35050,0
20250314,174300,3232207925,35050,35050,35050,35050,0
20250314,174200,3232207925,35050,35050,35050,35050,0
20250314,174100,3232207925,35050,35050,35050,35050,2264
20250314,174000,3232207925,35050,35050,35050,35050,0
20250314,173900,3232207925,35050,35050,35050,35050,0
20250314,173800,3232207925,35050,35050,35050,35050,0
20250314,173700,3232207925,35050,35050,35050,35050,0
20250314,173600,3232207925,35050,35050,35050,35050,0
20250314,173500,3232207925,35050,35050,35050,35050,0
20250314,173400,3232207925,35050,35050,35050,35050,0
20250314,173300,3232207925,35050,35050,35050,35050,0
20250314,173200,3232207925,35050,35050,35050,35050,0
20250314,173100,3232207925,35050,35050,35050,35050,0
20250314,173000,3232207925,35050,35050,35050,35050,0
20250314,172900,3232207925,35050,35050,35050,35050,0
20250314,172800,3232207925,35050,35050,35050,35050,0
20250314,172700,3232207925,35050,35050,35050,35050,0
20250314,172600,3232207925,35050,35050,35050,35050,0
20250314,172500,3232207925,35050,35050,35050,35050,0
20250314,172400,3232207925,35050,35050,35050,35050,0
20250314,172300,3232207925,35050,35050,35050,35050,0
20250314,172200,3232207925,35050,35050,35050,35050,0
20250314,172100,3232207925,35050,35050,35050,35050,0
20250314,172000,3232207925,35050,35050,35050,35050,0
20250314,171900,3232207925,35050,35050,35050,35050,0
20250314,171800,3232207925,35050,35050,35050,35050,0
20250314,171700,3232207925,35050,35050,35050,35050,0
20250314,171600,3232207925,35050,35050,35050,35050,0
20250314,171500,3232207925,35050,35050,35050,35050,0
20250314,171400,3232207925,35050,35050,35050,35050,0
20250314,171300,3232207925,35050,35050,35050,35050,0
20250314,171200,3232207925,35050,35050,35050,35050,0
20250314,171100,3232207925,35050,35050,35050,35050,2264
20250314,171000,3232207925,35050,35050,35050,35050,0
20250314,170900,3232207925,35050,35050,35050,35050,0
20250314,170800,3232207925,35050,35050,35050,35050,0
20250314,170700,3232207925,35050,35050,35050,35050,0
20250314,170600,3232207925,35050,35050,35050,35050,0
20250314,170500,3232207925,35050,35050,35050,35050,0
20250314,170400,3232207925,35050,35050,35050,35050,0
20250314,170300,3232207925,35050,35050,35050,35050,0
20250314,170200,3232207925,35050,35050,35050,35050,0
20250314,170100,3232207925,35050,35050,35050,35050,0
20250314,170000,3232207925,35050,35050,35050,35050,0
20250314,165900,3232207925,35050,35050,35050,35050,0
20250314,165800,3232207925,35050,35050,35050,35050,0
20250314,165700,3232207925,35050,35050,35050,35050,0
20250314,165600,3232207925,35050,35050,35050,35050,0
20250314,165500,3232207925,35050,35050,35050,35050,0
20250314,165400,3232207925,35050,35050,35050,35050,0
20250314,165300,3232207925,35050,35050,35050,35050,0
20250314,165200,3232207925,35050,35050,35050,35050,0
20250314,165100,3232207925,35050,35050,35050,35050,0
20250314,165000,3232207925,35050,35050,35050,35050,0
20250314,164900,3232207925,35050,35050,35050,35050,0
20250314,164800,3232207925,35050,35050,35050,35050,0
20250314,164700,3232207925,35050,35050,35050,35050,0
20250314,164600,3232207925,35050,35050,35050,35050,0
20250314,164500,3232207925,35050,35050,35050,35050,0
20250314,164400,3232207925,35050,35050,35050,35050,0
20250314,164300,3232207925,35050,35050,35050,35050,0
20250314,164200,3232207925,35050,35050,35050,35050,0
20250314,164100,3232207925,35050,35050,35050,35050,2264
20250314,164000,3232207925,35050,35050,35050,35050,0
20250314,163900,3232207925,35050,35050,35050,35050,0
20250314,163800,3232207925,35050,35050,35050,35050,0
20250314,163700,3232207925,35050,35050,35050,35050,0
20250314,163600,3232207925,35050,35050,35050,35050,0
20250314,163500,3232207925,35050,35050,35050,35050,0
20250314,163400,3232207925,35050,35050,35050,35050,0
20250314,163300,3232207925,35050,35050,35050,35050,0
20250314,163200,3232207925,35050,35050,35050,35050,0
20250314,163100,3232207925,35050,35050,35050,35050,0
20250314,163000,3232207925,35050,35050,35050,35050,0
20250314,162900,3232207925,35050,35050,35050,35050,0
20250314,162800,3232207925,35050,35050,35050,35050,0
20250314,162700,3232207925,35050,35050,35050,35050,0
20250314,162600,3232207925,35050,35050,35050,35050,0
20250314,162500,3232207925,35050,35050,35050,35050,0
20250314,162400,3232207925,35050,35050,35050,35050,0
20250314,162300,3232207925,35050,35050,35050,35050,0
20250314,162200,3232207925,35050,35050,35050,35050,0
20250314,162100,3232207925,35050,35050,35050,35050,0
20250314,162000,3232207925,35050,35050,35050,35050,0
20250314,161900,3232207925,35050,35050,35050,35050,0
20250314,161800,3232207925,35050,35050,35050,35050,0
20250314,161700,3232207925,35050,35050,35050,35050,0
20250314,161600,3232207925,35050,35050,35050,35050,0
20250314,161500,3232207925,35050,35050,35050,35050,0
20250314,161400,3232207925,35050,35050,35050,35050,0
20250314,161300,3232207925,35050,35050,35050,35050,0
20250314,161200,3232207925,35050,35050,35050,35050,0
20250314,161100,3232207925,35050,35050,35050,35050,2264
20250314,161000,3232207925,35050,35050,35050,35050,0
20250314,160900,3232207925,35050,35050,35050,35050,0
20250314,160800,3232207925,35050,35050,35050,35050,0
20250314,160700,3232207925,35050,35050,35050,35050,0
20250314,160600,3232207925,35050,35050,35050,35050,0
20250314,160500,3232207925,35050,35050,35050,35050,0
20250314,160400,3232207925,35050,35050,35050,35050,0
20250314,160300,3232207925,35050,35050,35050,35050,0
20250314,160200,3232207925,35050,35050,35050,35050,0
20250314,160100,3232207925,35050,35050,35050,35050,0
20250314,160000,3232207925,35050,35050,35050,35050,0
20250314,155900,3232207925,35050,35050,35050,35050,0
20250314,155800,3232207925,35050,35050,35050,35050,0
20250314,155700,3232207925,35050,35050,35050,35050,0
20250314,155600,3232207925,35050,35050,35050,35050,0
20250314,155500,3232207925,35050,35050,35050,35050,0
20250314,155400,3232207925,35050,35050,35050,35050,0
20250314,155300,3232207925,35050,35050,35050,35050,0
20250314,155200,3232207925,35050,35050,35050,35050,0
20250314,155100,3232207925,35050,35050,35050,35050,0
20250314,155000,3232207925,35050,35050,35050,35050,0
20250314,154900,3232207925,35050,35050,35050,35050,0
20250314,154800,3232207925,35050,35050,35050,35050,0
20250314,154700,3232207925,35050,35050,35050,35050,0
20250314,154600,3232207925,35050,35050,35050,35050,0
20250314,154500,3232207925,35050,35050,35050,35050,0
20250314,154400,3232207925,35050,35050,35050,35050,0
20250314,154300,3232207925,35050,35050,35050,35050,0
20250314,154200,3232207925,35050,35050,35050,35050,0
20250314,154100,3232207925,35050,35050,35050,35050,2264
20250314,154000,3232207925,35050,35050,35050,35050,0
20250314,153900,3232207925,35050,35050,35050,35050,0
20250314,153800,3232207925,35050,35050,35050,35050,0
20250314,153700,3232207925,35050,35050,35050,35050,0
20250314,153600,3232207925,35050,35050,35050,35050,0
20250314,153500,3232207925,35050,35050,35050,35050,0
20250314,153400,3232207925,35050,35050,35050,35050,0
20250314,153300,3232207925,35050,35050,35050,35050,0
20250314,153200,3232207925,35050,35050,35050,35050,0
20250314,153100,3232207925,35050,35050,35050,35050,0
20250314,153000,3232207925,35050,35050,35050,35050,2264
20250314,152900,3152854725,35300,35300,35300,35300,0
20250314,152800,3152854725,35300,35300,35300,35300,0
20250314,152700,3152854725,35300,35300,35300,35300,0
20250314,152600,3152854725,35300,35300,35300,35300,0
20250314,152500,3152854725,35300,35300,35300,35300,0
20250314,152400,3152854725,35300,35300,35300,35300,0
20250314,152300,3152854725,35300,35300,35300,35300,0
20250314,152200,3152854725,35300,35300,35300,35300,0
20250314,152100,3152854725,35300,35300,35300,35300,0
20250314,152000,3152854725,35300,35300,35300,35300,0
20250314,151900,3152854725,35300,35050,35300,35050,112
20250314,151800,3148912475,35200,35050,35300,35050,122
20250314,151700,3144629825,35250,35000,35250,35000,219
20250314,151600,3136950025,35250,35000,35250,35000,180
20250314,151500,3130626875,35200,35000,35200,35000,346
20250314,151400,3118465375,34950,35100,35100,34950,10115
20250314,151300,2764421675,35150,35150,35150,35100,217
20250314,151200,2756803175,35150,35150,35200,35050,206
20250314,151100,2749565675,35000,35050,35150,35000,167
20250314,151000,2743713375,35000,35000,35050,35000,278
20250314,150900,2733976025,35050,35000,35100,35000,283
20250314,150800,2724060525,35150,35000,35150,35000,926
20250314,150700,2691625325,35000,35000,35100,35000,519
20250314,150600,2673444775,35050,35100,35100,35000,219
20250314,150500,2665763525,35150,35100,35150,35000,188
20250314,150400,2659170425,35100,35050,35100,35050,122
20250314,150300,2654894225,35050,35050,35125,35050,146
20250314,150200,2649774900,35050,35100,35100,35050,108
20250314,150100,2645986700,35100,35100,35250,35100,550
20250314,150000,2626653800,35050,35250,35250,35050,131
20250314,145900,2622052650,35250,35050,35250,35000,746
20250314,145800,2595891250,35050,35150,35150,35050,628
20250314,145700,2573847250,35150,35200,35200,35050,3172
20250314,145600,2462593200,35100,35200,35250,35100,3605
20250314,145500,2335892050,35150,35250,35250,35150,478
20250314,145400,2319047400,35200,35250,35250,35200,283
20250314,145300,2309083300,35200,35250,35250,35200,800
20250314,145200,2280889700,35250,35250,35300,35250,53
20250314,145100,2279020950,35275,35250,35300,35200,260
20250314,145000,2269858650,35200,35250,35250,35200,101
20250314,144900,2266301700,35200,35250,35250,35200,304
20250314,144800,2255596950,35300,35250,35300,35200,221
20250314,144700,2247808600,35300,35250,35300,35250,178
20250314,144600,2241532950,35300,35250,35300,35250,253
20250314,144500,2232612550,35250,35200,35250,35200,210
20250314,144400,2225216900,35200,35250,35250,35200,218
20250314,144300,2217540850,35250,35250,35300,35250,168
20250314,144200,2211616100,35300,35250,35300,35200,123
20250314,144100,2207280450,35250,35300,35300,35200,182
20250314,144000,2200865625,35250,35250,35300,35200,181
20250314,143900,2194486325,35250,35250,35250,35200,155
20250314,143800,2189023825,35300,35250,35300,35250,187
20250314,143700,2182427275,35250,35200,35250,35200,144
20250314,143600,2177357325,35200,35250,35300,35200,708
20250314,143500,2152430825,35200,35250,35350,35200,127
20250314,143400,2147954375,35300,35250,35300,35200,1063
20250314,143300,2110516025,35250,35300,35300,35250,180
20250314,143200,2104167475,35300,35250,35300,35250,122
20250314,143100,2099864075,35250,35300,35300,35200,631
20250314,143000,2077622925,35250,35250,35300,35250,314
20250314,142900,2066552325,35250,35300,35300,35250,298
20250314,142800,2056038775,35350,35300,35350,35300,176
20250314,142700,2049821975,35350,35350,35350,35300,97
20250314,142600,2046396375,35350,35300,35350,35250,132
20250314,142500,2041736675,35350,35300,35350,35300,132
20250314,142400,2037075925,35250,35250,35300,35250,150
20250314,142300,2031785225,35300,35300,35350,35250,163
20250314,142200,2026031625,35300,35300,35350,35300,165
20250314,142100,2020206125,35300,35350,35450,35300,244
20250314,142000,2011570675,35450,35300,35450,35300,58
20250314,141900,2009520925,35350,35200,35350,35200,862
20250314,141800,1979091175,35300,35200,35300,35200,233
20250314,141700,1970880175,35200,35200,35250,35200,317
20250314,141600,1959719125,35250,35250,35250,35250,100
20250314,141500,1956194125,35250,35250,35300,35250,122
20250314,141400,1951890775,35250,35250,35300,35250,176
20250314,141300,1945682975,35300,35350,35350,35300,115
20250314,141200,1941622225,35350,35350,35350,35300,222
20250314,141100,1933782825,35350,35300,35350,35300,123
20250314,141000,1929439425,35300,35350,35400,35300,155
20250314,140900,1923964425,35350,35350,35400,35350,148
20250314,140800,1918731625,35350,35300,35500,35300,169
20250314,140700,1912755875,35300,35350,35500,35300,209
20250314,140600,1905370075,35300,35350,35350,35300,195
20250314,140500,1898479825,35350,35350,35400,35350,236
20250314,140400,1890134725,35350,35400,35400,35350,113
20250314,140300,1886139175,35400,35350,35400,35350,207
20250314,140200,1878818925,35350,35350,35350,35300,178
20250314,140100,1872527675,35350,35350,35400,35300,353
20250314,140000,1860050125,35350,35350,35350,35300,225
20250314,135900,1852098675,35300,35350,35350,35300,187
20250314,135800,1845495225,35350,35400,35400,35300,408
20250314,135700,1831060175,35400,35450,35450,35400,194
20250314,135600,1824190725,35400,35450,35450,35400,96
20250314,135500,1820790775,35400,35450,35450,35400,189
20250314,135400,1814097375,35450,35450,35450,35400,50
20250314,135300,1812326775,35500,35450,35500,35450,96
20250314,135200,1808920775,35450,35400,35500,35400,72
20250314,135100,1806369075,35400,35450,35450,35400,37
20250314,135000,1805058525,35450,35500,35500,35450,72
20250314,134900,1802502775,35450,35450,35450,35450,80
20250314,134800,1799666775,35550,35550,35550,35500,50
20250314,134700,1797890675,35550,35550,35550,35450,119
20250314,134600,1793664025,35550,35550,35550,35550,69
20250314,134500,1791211075,35550,35550,35550,35550,92
20250314,134400,1787940475,35500,35500,35500,35500,34
20250314,134300,1786733475,35500,35450,35500,35450,128
20250314,134200,1782193825,35450,35450,35500,35450,95
20250314,134100,1778824125,35500,35500,35500,35500,59
20250314,134000,1776729625,35500,35500,35500,35450,31
20250314,133900,1775629325,35500,35450,35500,35450,76
20250314,133800,1772934125,35450,35450,35450,35400,40
20250314,133700,1771517575,35400,35450,35550,35400,121
20250314,133600,1767224725,35450,35400,35500,35400,76
20250314,133500,1764531775,35400,35450,35500,35400,208
20250314,133400,1757165075,35500,35500,35500,35450,64
20250314,133300,1754893125,35500,35500,35500,35500,3
20250314,133200,1754786625,35500,35500,35500,35500,22
20250314,133100,1754005625,35450,35400,35500,35400,73
20250314,133000,1751417825,35400,35450,35450,35400,49
20250314,132900,1749681925,35450,35450,35500,35450,33
20250314,132800,1748511575,35450,35450,35450,35450,53
20250314,132700,1746632725,35450,35400,35450,35400,33
20250314,132600,1745463375,35450,35400,35450,35400,53
20250314,132500,1743585675,35400,35400,35450,35400,91
20250314,132400,1740362125,35400,35450,35450,35400,32
20250314,132300,1739228225,35450,35450,35450,35450,52
20250314,132200,1737384825,35450,35500,35500,35450,273
20250314,132100,1727705825,35500,35550,35550,35500,49
20250314,132000,1725965875,35550,35500,35550,35500,101
20250314,131900,1722377725,35500,35500,35500,35450,39
20250314,131800,1720994375,35500,35450,35500,35450,72
20250314,131700,1718440425,35500,35450,35550,35450,80
20250314,131600,1715599525,35500,35550,35550,35500,47
20250314,131500,1713929725,35550,35550,35550,35450,70
20250314,131400,1711443375,35550,35600,35600,35550,42
20250314,131300,1709949675,35500,35500,35550,35450,83
20250314,131200,1707003325,35450,35450,35450,35450,26
20250314,131100,1706081625,35450,35450,35450,35400,70
20250314,131000,1703601625,35450,35450,35450,35450,47
20250314,130900,1701935475,35450,35500,35550,35450,199
20250314,130800,1694876075,35550,35550,35550,35550,10
20250314,130700,1694520575,35550,35500,35550,35500,72
20250314,130600,1691963575,35500,35500,35500,35500,20
20250314,130500,1691253575,35500,35450,35500,35450,27
20250314,130400,1690295325,35500,35450,35500,35450,64
20250314,130300,1688024325,35500,35500,35500,35450,65
20250314,130200,1685718575,35500,35450,35500,35400,416
20250314,130100,1670952625,35450,35400,35450,35400,59
20250314,130000,1668861575,35400,35400,35450,35400,132
20250314,125900,1664183975,35400,35350,35450,35350,95
20250314,125800,1660821725,35350,35400,35400,35350,23
20250314,125700,1660008175,35300,35300,35350,35300,269
20250314,125600,1650511875,35350,35350,35350,35300,112
20250314,125500,1646554075,35400,35400,35400,35350,54
20250314,125400,1644643075,35400,35400,35400,35350,83
20250314,125300,1641705925,35350,35400,35400,35350,65
20250314,125200,1639406675,35400,35400,35400,35350,46
20250314,125100,1637778325,35400,35400,35400,35400,42
20250314,125000,1636291525,35400,35400,35400,35350,15
20250314,124900,1635760575,35400,35400,35400,35400,44
20250314,124800,1634202975,35400,35350,35400,35350,43
20250314,124700,1632681925,35400,35400,35400,35350,65
20250314,124600,1630382075,35400,35450,35450,35400,144
20250314,124500,1625278575,35400,35400,35450,35400,35
20250314,124400,1624039125,35400,35450,35450,35400,87
20250314,124300,1620957125,35400,35450,35450,35400,21
20250314,124200,1620212725,35400,35450,35450,35400,116
20250314,124100,1616104675,35450,35500,35500,35450,42
20250314,124000,1614615125,35450,35450,35450,35450,59
20250314,123900,1612523575,35500,35550,35550,35500,31
20250314,123800,1611422475,35550,35500,35550,35500,47
20250314,123700,1609751675,35550,35500,35550,35500,166
20250314,123600,1603854475,35550,35550,35550,35550,43
20250314,123500,1602325825,35550,35500,35550,35500,22
20250314,123400,1601543825,35550,35550,35550,35500,267
20250314,123300,1592063475,35500,35500,35500,35500,55
20250314,123200,1590110975,35500,35450,35500,35450,122
20250314,123100,1585782325,35450,35500,35500,35450,23
20250314,123000,1584965875,35500,35500,35500,35450,45
20250314,122900,1583368575,35450,35450,35500,35450,63
20250314,122800,1581134125,35500,35550,35550,35500,30
20250314,122700,1580068625,35550,35500,35550,35500,74
20250314,122600,1577437975,35550,35550,35550,35550,14
20250314,122500,1576940275,35500,35500,35500,35500,95
20250314,122400,1573567775,35550,35500,35550,35500,105
20250314,122300,1569836675,35550,35600,35600,35550,78
20250314,122200,1567063275,35600,35550,35600,35550,62
20250314,122100,1564857125,35550,35600,35600,35500,24
20250314,122000,1564003875,35550,35550,35550,35500,66
20250314,121900,1561657925,35600,35600,35600,35600,116
20250314,121800,1557528325,35600,35600,35600,35600,0
20250314,121700,1557528325,35600,35550,35600,35550,37
20250314,121600,1556212325,35550,35500,35550,35500,142
20250314,121500,1551165375,35550,35500,35550,35500,35
20250314,121400,1549922325,35550,35550,35550,35500,49
20250314,121300,1548180675,35500,35550,35550,35500,80
20250314,121200,1545337975,35550,35550,35550,35500,43
20250314,121100,1543809825,35600,35500,35600,35500,66
20250314,121000,1541463625,35500,35550,35550,35500,320
20250314,120900,1530101325,35550,35550,35550,35550,32
20250314,120800,1528963725,35550,35500,35550,35500,50
20250314,120700,1527187075,35500,35550,35550,35450,79
20250314,120600,1524383125,35550,35600,35600,35550,54
20250314,120500,1522460775,35600,35550,35600,35550,347
20250314,120400,1510108075,35550,35550,35550,35550,39
20250314,120300,1508721625,35500,35500,35500,35500,137
20250314,120200,1503858125,35500,35500,35500,35500,35
20250314,120100,1502615625,35500,35500,35500,35500,68
20250314,120000,1500201625,35500,35450,35500,35450,160
20250314,115900,1494527475,35400,35450,35450,35400,42
20250314,115800,1493038725,35450,35550,35550,35450,253
20250314,115700,1484056700,35550,35550,35550,35500,74
20250314,115600,1481427200,35550,35500,35600,35500,34
20250314,115500,1480218000,35600,35600,35600,35600,0
20250314,115400,1480218000,35600,35500,35600,35500,108
20250314,115300,1476381100,35500,35550,35550,35500,99
20250314,115200,1472863000,35550,35550,35550,35500,49
20250314,115100,1471121150,35600,35550,35600,35500,82
20250314,115000,1468206500,35500,35550,35550,35500,61
20250314,114900,1466039750,35600,35550,35600,35550,61
20250314,114800,1463869550,35600,35550,35600,35550,109
20250314,114700,1459991800,35550,35550,35550,35550,142
20250314,114600,1454943700,35550,35450,35550,35450,93
20250314,114500,1451641250,35450,35450,35450,35450,36
20250314,114400,1450365050,35450,35500,35500,35450,45
20250314,114300,1448767650,35500,35400,35500,35400,48
20250314,114200,1447063850,35450,35450,35450,35450,246
20250314,114100,1438343150,35450,35400,35450,35400,36
20250314,114000,1437067050,35450,35400,35450,35400,172
20250314,113900,1430972400,35450,35350,35450,35350,62
20250314,113800,1428776600,35350,35450,35450,35350,57
20250314,113700,1426758350,35450,35450,35450,35400,392
20250314,113600,1412880100,35400,35400,35450,35400,113
20250314,113500,1408878250,35450,35450,35450,35400,43
20250314,113400,1407354000,35400,35450,35450,35400,86
20250314,113300,1404307000,35450,35450,35450,35400,92
20250314,113200,1401048050,35400,35400,35450,35400,85
20250314,113100,1398038000,35450,35450,35450,35400,67
20250314,113000,1395664100,35450,35400,35450,35400,33
20250314,112900,1394495400,35450,35450,35450,35400,104
20250314,112800,1390809900,35450,35400,35450,35400,55
20250314,112700,1388860300,35450,35400,35450,35400,134
20250314,112600,1384115600,35400,35350,35400,35350,77
20250314,112500,1381391100,35350,35300,35350,35300,71
20250314,112400,1378881950,35300,35300,35350,35300,31
20250314,112300,1377787150,35250,35250,35350,35250,587
20250314,112200,1357094200,35250,35350,35350,35250,672
20250314,112100,1333404800,35350,35350,35350,35350,47
20250314,112000,1331743350,35350,35350,35400,35350,77
20250314,111900,1329019400,35350,35400,35450,35350,122
20250314,111800,1324699000,35400,35300,35400,35300,155
20250314,111700,1319216200,35300,35200,35300,35200,68
20250314,111600,1316819350,35200,35200,35300,35200,47
20250314,111500,1315163650,35100,35300,35300,35050,1363
20250314,111400,1267241500,35250,35250,35250,35250,71
20250314,111300,1264738750,35250,35250,35250,35200,57
20250314,111200,1262729625,35250,35250,35250,35250,81
20250314,111100,1259874375,35250,35200,35250,35200,84
20250314,111000,1256913525,35250,35300,35350,35250,83
20250314,110900,1253984925,35300,35250,35300,35250,62
20250314,110800,1251798425,35250,35300,35300,35200,698
20250314,110700,1227181975,35350,35400,35400,35350,883
20250314,110600,1195965275,35400,35400,35400,35350,93
20250314,110500,1192674125,35400,35400,35400,35350,17
20250314,110400,1192072425,35400,35400,35400,35350,61
20250314,110300,1189913525,35400,35400,35450,35350,54
20250314,110200,1188001425,35400,35450,35450,35400,264
20250314,110100,1178645575,35500,35500,35500,35450,58
20250314,110000,1176586675,35500,35500,35500,35500,22
20250314,105900,1175805675,35450,35500,35500,35450,56
20250314,105800,1173817975,35500,35450,35500,35450,25
20250314,105700,1172930575,35450,35450,35450,35450,635
20250314,105600,1150419825,35450,35400,35450,35400,77
20250314,105500,1147691375,35400,35400,35400,35350,47
20250314,105400,1146028825,35400,35400,35450,35400,110
20250314,105300,1142134325,35400,35400,35400,35400,103
20250314,105200,1138488125,35350,35400,35400,35350,132
20250314,105100,1133815975,35450,35450,35450,35400,43
20250314,105000,1132291675,35450,35450,35450,35400,54
20250314,104900,1130377975,35400,35450,35450,35400,12
20250314,104800,1129952675,35400,35450,35450,35400,74
20250314,104700,1127329925,35400,35450,35450,35400,12
20250314,104600,1126904575,35450,35400,35450,35400,61
20250314,104500,1124744025,35450,35450,35450,35450,156
20250314,104400,1119213825,35450,35500,35500,35450,40
20250314,104300,1117794475,35500,35500,35500,35450,39
20250314,104200,1116410275,35500,35500,35500,35450,57
20250314,104100,1114387325,35450,35400,35450,35400,18
20250314,104000,1113749275,35450,35450,35450,35450,69
20250314,103900,1111303225,35400,35450,35450,35400,33
20250314,103800,1110133525,35450,35450,35450,35400,178
20250314,103700,1103829375,35500,35600,35600,35500,1174
20250314,103600,1062093325,35600,35550,35600,35550,209
20250314,103500,1054660725,35550,35500,35600,35500,32
20250314,103400,1053522725,35550,35450,35550,35450,311
20250314,103300,1042473825,35450,35400,35450,35350,833
20250314,103200,1013000325,35350,35400,35400,35350,105
20250314,103100,1009284175,35350,35300,35350,35300,20
20250314,103000,1008577225,35300,35400,35450,35300,196
20250314,102900,1001648975,35400,35450,35450,35400,135
20250314,102800,996868075,35500,35450,35550,35450,72
20250314,102700,994312325,35550,35450,35650,35400,560
20250314,102600,974430875,35450,35400,35450,35400,163
20250314,102500,968654575,35450,35450,35450,35450,44
20250314,102400,967094775,35400,35450,35450,35400,255
20250314,102300,958065975,35450,35350,35450,35350,86
20250314,102200,955019475,35350,35450,35450,35300,127
20250314,102100,950531675,35400,35400,35450,35400,71
20250314,102000,948016075,35400,35400,35450,35400,35
20250314,101900,946776425,35400,35450,35450,35400,199
20250314,101800,939725975,35450,35350,35450,35300,407
20250314,101700,925348275,35350,35350,35400,35300,162
20250314,101600,919626875,35300,35450,35450,35300,308
20250314,101500,908734375,35500,35450,35500,35350,100
20250314,101400,905192575,35350,35350,35400,35300,352
20250314,101300,892744425,35400,35300,35400,35300,677
20250314,101200,868843925,35300,35300,35350,35300,64
20250314,101100,866583475,35250,35400,35400,35250,721
20250314,101000,841135775,35450,35500,35500,35400,146
20250314,100900,835955375,35400,35550,35600,35400,2587
20250314,100800,744270525,35550,35550,35550,35550,545
20250314,100700,724895775,35550,35500,35550,35500,190
20250314,100600,718150025,35550,35550,35550,35550,191
20250314,100500,711359975,35550,35700,35700,35550,134
20250314,100400,706586325,35700,35750,35750,35700,45
20250314,100300,704978025,35750,35700,35750,35650,44
20250314,100200,703406675,35650,35650,35750,35650,46
20250314,100100,701765575,35650,35650,35700,35650,57
20250314,100000,699731075,35650,35550,35650,35550,28
20250314,095900,698733025,35550,35650,35700,35550,61
20250314,095800,696557875,35600,35600,35600,35550,22
20250314,095700,695774875,35600,35550,35600,35550,271
20250314,095600,686127325,35550,35650,35650,35550,63
20250314,095500,683887175,35650,35600,35650,35550,127
20250314,095400,679368125,35600,35700,35700,35550,152
20250314,095300,673950075,35700,35600,35700,35600,228
20250314,095200,665818425,35600,35550,35600,35500,60
20250314,095100,663683975,35500,35600,35600,35500,539
20250314,095000,644536125,35550,35600,35650,35550,138
20250314,094900,639623375,35600,35600,35600,35550,46
20250314,094800,637985875,35600,35800,35800,35600,179
20250314,094700,631608125,35700,35800,35800,35700,275
20250314,094600,621783275,35800,35750,35800,35750,71
20250314,094500,619243875,35800,35800,35800,35750,69
20250314,094400,616774875,35800,35700,35900,35700,259
20250314,094300,607510625,35700,35700,35700,35700,44
20250314,094200,605939825,35700,35700,35700,35700,16
20250314,094100,605368625,35700,35700,35700,35650,120
20250314,094000,601085675,35800,35600,35800,35600,238
20250314,093900,592593375,35600,35650,35650,35600,24
20250314,093800,591737825,35650,35600,35650,35550,254
20250314,093700,582699025,35700,35600,35700,35600,121
20250314,093600,578388225,35650,35700,35750,35650,93
20250314,093500,575066775,35700,35700,35700,35700,56
20250314,093400,573067575,35700,35700,35700,35600,175
20250314,093300,566820975,35600,35500,35600,35500,961
20250314,093200,532627125,35500,35550,35700,35500,539
20250314,093100,513444525,35550,35500,35650,35500,2725
20250314,093000,416637675,35600,35450,35600,35450,483
20250314,092900,399509225,35450,35550,35550,35450,897
20250314,092800,367657825,35600,35650,35650,35600,98
20250314,092700,364167725,35650,35750,35750,35650,354
20250314,092600,351528925,35750,35750,35750,35750,83
20250314,092500,348561675,35750,35900,35950,35750,255
20250314,092400,339426425,35800,35800,35800,35750,180
20250314,092300,332983725,35950,35950,35950,35950,12
20250314,092200,332552325,35950,35950,36000,35950,177
20250314,092100,326183875,35950,35800,36000,35750,205
20250314,092000,318850325,36000,35950,36000,35800,55
20250314,091900,316878725,36000,36000,36000,36000,411
20250314,091800,302082725,36000,36000,36100,36000,378
20250314,091700,288470725,35950,35700,35950,35700,665
20250314,091600,264713425,35550,35700,35700,35550,325
20250314,091500,253119975,35700,35500,35700,35500,41
20250314,091400,251663625,35500,35900,35900,35450,1558
20250314,091300,195907675,35950,35950,35950,35950,104
20250314,091200,192168875,36000,36000,36000,35950,46
20250314,091100,190514575,36000,35950,36000,35950,127
20250314,091000,185948375,35950,36100,36100,35950,98
20250314,090900,182420125,36100,36100,36100,36050,129
20250314,090800,177768475,36050,36100,36200,36050,466
20250314,090700,160930225,36100,35725,36100,35725,984
20250314,090600,125575350,35700,35700,35700,35700,30
20250314,090500,124504350,35800,35600,35800,35550,42
20250314,090400,123008400,35650,35700,35800,35600,473
20250314,090300,106141650,35650,35650,35650,35650,256
20250314,090200,97015250,36000,35500,36000,35500,229
20250314,090100,88858750,35450,35700,35700,35450,991
20250314,090000,53685300,35600,36000,36000,35600,1303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184100 3232207925 35050 35050 35050 35050 2264
3 20250314 184000 3232207925 35050 35050 35050 35050 0
4 20250314 183900 3232207925 35050 35050 35050 35050 0
5 20250314 183800 3232207925 35050 35050 35050 35050 0
6 20250314 183700 3232207925 35050 35050 35050 35050 0
7 20250314 183600 3232207925 35050 35050 35050 35050 0
8 20250314 183500 3232207925 35050 35050 35050 35050 0
9 20250314 183400 3232207925 35050 35050 35050 35050 0
10 20250314 183300 3232207925 35050 35050 35050 35050 0
11 20250314 183200 3232207925 35050 35050 35050 35050 0
12 20250314 183100 3232207925 35050 35050 35050 35050 0
13 20250314 183000 3232207925 35050 35050 35050 35050 0
14 20250314 182900 3232207925 35050 35050 35050 35050 0
15 20250314 182800 3232207925 35050 35050 35050 35050 0
16 20250314 182700 3232207925 35050 35050 35050 35050 0
17 20250314 182600 3232207925 35050 35050 35050 35050 0
18 20250314 182500 3232207925 35050 35050 35050 35050 0
19 20250314 182400 3232207925 35050 35050 35050 35050 0
20 20250314 182300 3232207925 35050 35050 35050 35050 0
21 20250314 182200 3232207925 35050 35050 35050 35050 0
22 20250314 182100 3232207925 35050 35050 35050 35050 0
23 20250314 182000 3232207925 35050 35050 35050 35050 0
24 20250314 181900 3232207925 35050 35050 35050 35050 0
25 20250314 181800 3232207925 35050 35050 35050 35050 0
26 20250314 181700 3232207925 35050 35050 35050 35050 0
27 20250314 181600 3232207925 35050 35050 35050 35050 0
28 20250314 181500 3232207925 35050 35050 35050 35050 0
29 20250314 181400 3232207925 35050 35050 35050 35050 0
30 20250314 181300 3232207925 35050 35050 35050 35050 0
31 20250314 181200 3232207925 35050 35050 35050 35050 0
32 20250314 181100 3232207925 35050 35050 35050 35050 2264
33 20250314 181000 3232207925 35050 35050 35050 35050 0
34 20250314 180900 3232207925 35050 35050 35050 35050 0
35 20250314 180800 3232207925 35050 35050 35050 35050 0
36 20250314 180700 3232207925 35050 35050 35050 35050 0
37 20250314 180600 3232207925 35050 35050 35050 35050 0
38 20250314 180500 3232207925 35050 35050 35050 35050 0
39 20250314 180400 3232207925 35050 35050 35050 35050 0
40 20250314 180300 3232207925 35050 35050 35050 35050 0
41 20250314 180200 3232207925 35050 35050 35050 35050 0
42 20250314 180100 3232207925 35050 35050 35050 35050 0
43 20250314 180000 3232207925 35050 35050 35050 35050 0
44 20250314 175900 3232207925 35050 35050 35050 35050 0
45 20250314 175800 3232207925 35050 35050 35050 35050 0
46 20250314 175700 3232207925 35050 35050 35050 35050 0
47 20250314 175600 3232207925 35050 35050 35050 35050 0
48 20250314 175500 3232207925 35050 35050 35050 35050 0
49 20250314 175400 3232207925 35050 35050 35050 35050 0
50 20250314 175300 3232207925 35050 35050 35050 35050 0
51 20250314 175200 3232207925 35050 35050 35050 35050 0
52 20250314 175100 3232207925 35050 35050 35050 35050 0
53 20250314 175000 3232207925 35050 35050 35050 35050 0
54 20250314 174900 3232207925 35050 35050 35050 35050 0
55 20250314 174800 3232207925 35050 35050 35050 35050 0
56 20250314 174700 3232207925 35050 35050 35050 35050 0
57 20250314 174600 3232207925 35050 35050 35050 35050 0
58 20250314 174500 3232207925 35050 35050 35050 35050 0
59 20250314 174400 3232207925 35050 35050 35050 35050 0
60 20250314 174300 3232207925 35050 35050 35050 35050 0
61 20250314 174200 3232207925 35050 35050 35050 35050 0
62 20250314 174100 3232207925 35050 35050 35050 35050 2264
63 20250314 174000 3232207925 35050 35050 35050 35050 0
64 20250314 173900 3232207925 35050 35050 35050 35050 0
65 20250314 173800 3232207925 35050 35050 35050 35050 0
66 20250314 173700 3232207925 35050 35050 35050 35050 0
67 20250314 173600 3232207925 35050 35050 35050 35050 0
68 20250314 173500 3232207925 35050 35050 35050 35050 0
69 20250314 173400 3232207925 35050 35050 35050 35050 0
70 20250314 173300 3232207925 35050 35050 35050 35050 0
71 20250314 173200 3232207925 35050 35050 35050 35050 0
72 20250314 173100 3232207925 35050 35050 35050 35050 0
73 20250314 173000 3232207925 35050 35050 35050 35050 0
74 20250314 172900 3232207925 35050 35050 35050 35050 0
75 20250314 172800 3232207925 35050 35050 35050 35050 0
76 20250314 172700 3232207925 35050 35050 35050 35050 0
77 20250314 172600 3232207925 35050 35050 35050 35050 0
78 20250314 172500 3232207925 35050 35050 35050 35050 0
79 20250314 172400 3232207925 35050 35050 35050 35050 0
80 20250314 172300 3232207925 35050 35050 35050 35050 0
81 20250314 172200 3232207925 35050 35050 35050 35050 0
82 20250314 172100 3232207925 35050 35050 35050 35050 0
83 20250314 172000 3232207925 35050 35050 35050 35050 0
84 20250314 171900 3232207925 35050 35050 35050 35050 0
85 20250314 171800 3232207925 35050 35050 35050 35050 0
86 20250314 171700 3232207925 35050 35050 35050 35050 0
87 20250314 171600 3232207925 35050 35050 35050 35050 0
88 20250314 171500 3232207925 35050 35050 35050 35050 0
89 20250314 171400 3232207925 35050 35050 35050 35050 0
90 20250314 171300 3232207925 35050 35050 35050 35050 0
91 20250314 171200 3232207925 35050 35050 35050 35050 0
92 20250314 171100 3232207925 35050 35050 35050 35050 2264
93 20250314 171000 3232207925 35050 35050 35050 35050 0
94 20250314 170900 3232207925 35050 35050 35050 35050 0
95 20250314 170800 3232207925 35050 35050 35050 35050 0
96 20250314 170700 3232207925 35050 35050 35050 35050 0
97 20250314 170600 3232207925 35050 35050 35050 35050 0
98 20250314 170500 3232207925 35050 35050 35050 35050 0
99 20250314 170400 3232207925 35050 35050 35050 35050 0
100 20250314 170300 3232207925 35050 35050 35050 35050 0
101 20250314 170200 3232207925 35050 35050 35050 35050 0
102 20250314 170100 3232207925 35050 35050 35050 35050 0
103 20250314 170000 3232207925 35050 35050 35050 35050 0
104 20250314 165900 3232207925 35050 35050 35050 35050 0
105 20250314 165800 3232207925 35050 35050 35050 35050 0
106 20250314 165700 3232207925 35050 35050 35050 35050 0
107 20250314 165600 3232207925 35050 35050 35050 35050 0
108 20250314 165500 3232207925 35050 35050 35050 35050 0
109 20250314 165400 3232207925 35050 35050 35050 35050 0
110 20250314 165300 3232207925 35050 35050 35050 35050 0
111 20250314 165200 3232207925 35050 35050 35050 35050 0
112 20250314 165100 3232207925 35050 35050 35050 35050 0
113 20250314 165000 3232207925 35050 35050 35050 35050 0
114 20250314 164900 3232207925 35050 35050 35050 35050 0
115 20250314 164800 3232207925 35050 35050 35050 35050 0
116 20250314 164700 3232207925 35050 35050 35050 35050 0
117 20250314 164600 3232207925 35050 35050 35050 35050 0
118 20250314 164500 3232207925 35050 35050 35050 35050 0
119 20250314 164400 3232207925 35050 35050 35050 35050 0
120 20250314 164300 3232207925 35050 35050 35050 35050 0
121 20250314 164200 3232207925 35050 35050 35050 35050 0
122 20250314 164100 3232207925 35050 35050 35050 35050 2264
123 20250314 164000 3232207925 35050 35050 35050 35050 0
124 20250314 163900 3232207925 35050 35050 35050 35050 0
125 20250314 163800 3232207925 35050 35050 35050 35050 0
126 20250314 163700 3232207925 35050 35050 35050 35050 0
127 20250314 163600 3232207925 35050 35050 35050 35050 0
128 20250314 163500 3232207925 35050 35050 35050 35050 0
129 20250314 163400 3232207925 35050 35050 35050 35050 0
130 20250314 163300 3232207925 35050 35050 35050 35050 0
131 20250314 163200 3232207925 35050 35050 35050 35050 0
132 20250314 163100 3232207925 35050 35050 35050 35050 0
133 20250314 163000 3232207925 35050 35050 35050 35050 0
134 20250314 162900 3232207925 35050 35050 35050 35050 0
135 20250314 162800 3232207925 35050 35050 35050 35050 0
136 20250314 162700 3232207925 35050 35050 35050 35050 0
137 20250314 162600 3232207925 35050 35050 35050 35050 0
138 20250314 162500 3232207925 35050 35050 35050 35050 0
139 20250314 162400 3232207925 35050 35050 35050 35050 0
140 20250314 162300 3232207925 35050 35050 35050 35050 0
141 20250314 162200 3232207925 35050 35050 35050 35050 0
142 20250314 162100 3232207925 35050 35050 35050 35050 0
143 20250314 162000 3232207925 35050 35050 35050 35050 0
144 20250314 161900 3232207925 35050 35050 35050 35050 0
145 20250314 161800 3232207925 35050 35050 35050 35050 0
146 20250314 161700 3232207925 35050 35050 35050 35050 0
147 20250314 161600 3232207925 35050 35050 35050 35050 0
148 20250314 161500 3232207925 35050 35050 35050 35050 0
149 20250314 161400 3232207925 35050 35050 35050 35050 0
150 20250314 161300 3232207925 35050 35050 35050 35050 0
151 20250314 161200 3232207925 35050 35050 35050 35050 0
152 20250314 161100 3232207925 35050 35050 35050 35050 2264
153 20250314 161000 3232207925 35050 35050 35050 35050 0
154 20250314 160900 3232207925 35050 35050 35050 35050 0
155 20250314 160800 3232207925 35050 35050 35050 35050 0
156 20250314 160700 3232207925 35050 35050 35050 35050 0
157 20250314 160600 3232207925 35050 35050 35050 35050 0
158 20250314 160500 3232207925 35050 35050 35050 35050 0
159 20250314 160400 3232207925 35050 35050 35050 35050 0
160 20250314 160300 3232207925 35050 35050 35050 35050 0
161 20250314 160200 3232207925 35050 35050 35050 35050 0
162 20250314 160100 3232207925 35050 35050 35050 35050 0
163 20250314 160000 3232207925 35050 35050 35050 35050 0
164 20250314 155900 3232207925 35050 35050 35050 35050 0
165 20250314 155800 3232207925 35050 35050 35050 35050 0
166 20250314 155700 3232207925 35050 35050 35050 35050 0
167 20250314 155600 3232207925 35050 35050 35050 35050 0
168 20250314 155500 3232207925 35050 35050 35050 35050 0
169 20250314 155400 3232207925 35050 35050 35050 35050 0
170 20250314 155300 3232207925 35050 35050 35050 35050 0
171 20250314 155200 3232207925 35050 35050 35050 35050 0
172 20250314 155100 3232207925 35050 35050 35050 35050 0
173 20250314 155000 3232207925 35050 35050 35050 35050 0
174 20250314 154900 3232207925 35050 35050 35050 35050 0
175 20250314 154800 3232207925 35050 35050 35050 35050 0
176 20250314 154700 3232207925 35050 35050 35050 35050 0
177 20250314 154600 3232207925 35050 35050 35050 35050 0
178 20250314 154500 3232207925 35050 35050 35050 35050 0
179 20250314 154400 3232207925 35050 35050 35050 35050 0
180 20250314 154300 3232207925 35050 35050 35050 35050 0
181 20250314 154200 3232207925 35050 35050 35050 35050 0
182 20250314 154100 3232207925 35050 35050 35050 35050 2264
183 20250314 154000 3232207925 35050 35050 35050 35050 0
184 20250314 153900 3232207925 35050 35050 35050 35050 0
185 20250314 153800 3232207925 35050 35050 35050 35050 0
186 20250314 153700 3232207925 35050 35050 35050 35050 0
187 20250314 153600 3232207925 35050 35050 35050 35050 0
188 20250314 153500 3232207925 35050 35050 35050 35050 0
189 20250314 153400 3232207925 35050 35050 35050 35050 0
190 20250314 153300 3232207925 35050 35050 35050 35050 0
191 20250314 153200 3232207925 35050 35050 35050 35050 0
192 20250314 153100 3232207925 35050 35050 35050 35050 0
193 20250314 153000 3232207925 35050 35050 35050 35050 2264
194 20250314 152900 3152854725 35300 35300 35300 35300 0
195 20250314 152800 3152854725 35300 35300 35300 35300 0
196 20250314 152700 3152854725 35300 35300 35300 35300 0
197 20250314 152600 3152854725 35300 35300 35300 35300 0
198 20250314 152500 3152854725 35300 35300 35300 35300 0
199 20250314 152400 3152854725 35300 35300 35300 35300 0
200 20250314 152300 3152854725 35300 35300 35300 35300 0
201 20250314 152200 3152854725 35300 35300 35300 35300 0
202 20250314 152100 3152854725 35300 35300 35300 35300 0
203 20250314 152000 3152854725 35300 35300 35300 35300 0
204 20250314 151900 3152854725 35300 35050 35300 35050 112
205 20250314 151800 3148912475 35200 35050 35300 35050 122
206 20250314 151700 3144629825 35250 35000 35250 35000 219
207 20250314 151600 3136950025 35250 35000 35250 35000 180
208 20250314 151500 3130626875 35200 35000 35200 35000 346
209 20250314 151400 3118465375 34950 35100 35100 34950 10115
210 20250314 151300 2764421675 35150 35150 35150 35100 217
211 20250314 151200 2756803175 35150 35150 35200 35050 206
212 20250314 151100 2749565675 35000 35050 35150 35000 167
213 20250314 151000 2743713375 35000 35000 35050 35000 278
214 20250314 150900 2733976025 35050 35000 35100 35000 283
215 20250314 150800 2724060525 35150 35000 35150 35000 926
216 20250314 150700 2691625325 35000 35000 35100 35000 519
217 20250314 150600 2673444775 35050 35100 35100 35000 219
218 20250314 150500 2665763525 35150 35100 35150 35000 188
219 20250314 150400 2659170425 35100 35050 35100 35050 122
220 20250314 150300 2654894225 35050 35050 35125 35050 146
221 20250314 150200 2649774900 35050 35100 35100 35050 108
222 20250314 150100 2645986700 35100 35100 35250 35100 550
223 20250314 150000 2626653800 35050 35250 35250 35050 131
224 20250314 145900 2622052650 35250 35050 35250 35000 746
225 20250314 145800 2595891250 35050 35150 35150 35050 628
226 20250314 145700 2573847250 35150 35200 35200 35050 3172
227 20250314 145600 2462593200 35100 35200 35250 35100 3605
228 20250314 145500 2335892050 35150 35250 35250 35150 478
229 20250314 145400 2319047400 35200 35250 35250 35200 283
230 20250314 145300 2309083300 35200 35250 35250 35200 800
231 20250314 145200 2280889700 35250 35250 35300 35250 53
232 20250314 145100 2279020950 35275 35250 35300 35200 260
233 20250314 145000 2269858650 35200 35250 35250 35200 101
234 20250314 144900 2266301700 35200 35250 35250 35200 304
235 20250314 144800 2255596950 35300 35250 35300 35200 221
236 20250314 144700 2247808600 35300 35250 35300 35250 178
237 20250314 144600 2241532950 35300 35250 35300 35250 253
238 20250314 144500 2232612550 35250 35200 35250 35200 210
239 20250314 144400 2225216900 35200 35250 35250 35200 218
240 20250314 144300 2217540850 35250 35250 35300 35250 168
241 20250314 144200 2211616100 35300 35250 35300 35200 123
242 20250314 144100 2207280450 35250 35300 35300 35200 182
243 20250314 144000 2200865625 35250 35250 35300 35200 181
244 20250314 143900 2194486325 35250 35250 35250 35200 155
245 20250314 143800 2189023825 35300 35250 35300 35250 187
246 20250314 143700 2182427275 35250 35200 35250 35200 144
247 20250314 143600 2177357325 35200 35250 35300 35200 708
248 20250314 143500 2152430825 35200 35250 35350 35200 127
249 20250314 143400 2147954375 35300 35250 35300 35200 1063
250 20250314 143300 2110516025 35250 35300 35300 35250 180
251 20250314 143200 2104167475 35300 35250 35300 35250 122
252 20250314 143100 2099864075 35250 35300 35300 35200 631
253 20250314 143000 2077622925 35250 35250 35300 35250 314
254 20250314 142900 2066552325 35250 35300 35300 35250 298
255 20250314 142800 2056038775 35350 35300 35350 35300 176
256 20250314 142700 2049821975 35350 35350 35350 35300 97
257 20250314 142600 2046396375 35350 35300 35350 35250 132
258 20250314 142500 2041736675 35350 35300 35350 35300 132
259 20250314 142400 2037075925 35250 35250 35300 35250 150
260 20250314 142300 2031785225 35300 35300 35350 35250 163
261 20250314 142200 2026031625 35300 35300 35350 35300 165
262 20250314 142100 2020206125 35300 35350 35450 35300 244
263 20250314 142000 2011570675 35450 35300 35450 35300 58
264 20250314 141900 2009520925 35350 35200 35350 35200 862
265 20250314 141800 1979091175 35300 35200 35300 35200 233
266 20250314 141700 1970880175 35200 35200 35250 35200 317
267 20250314 141600 1959719125 35250 35250 35250 35250 100
268 20250314 141500 1956194125 35250 35250 35300 35250 122
269 20250314 141400 1951890775 35250 35250 35300 35250 176
270 20250314 141300 1945682975 35300 35350 35350 35300 115
271 20250314 141200 1941622225 35350 35350 35350 35300 222
272 20250314 141100 1933782825 35350 35300 35350 35300 123
273 20250314 141000 1929439425 35300 35350 35400 35300 155
274 20250314 140900 1923964425 35350 35350 35400 35350 148
275 20250314 140800 1918731625 35350 35300 35500 35300 169
276 20250314 140700 1912755875 35300 35350 35500 35300 209
277 20250314 140600 1905370075 35300 35350 35350 35300 195
278 20250314 140500 1898479825 35350 35350 35400 35350 236
279 20250314 140400 1890134725 35350 35400 35400 35350 113
280 20250314 140300 1886139175 35400 35350 35400 35350 207
281 20250314 140200 1878818925 35350 35350 35350 35300 178
282 20250314 140100 1872527675 35350 35350 35400 35300 353
283 20250314 140000 1860050125 35350 35350 35350 35300 225
284 20250314 135900 1852098675 35300 35350 35350 35300 187
285 20250314 135800 1845495225 35350 35400 35400 35300 408
286 20250314 135700 1831060175 35400 35450 35450 35400 194
287 20250314 135600 1824190725 35400 35450 35450 35400 96
288 20250314 135500 1820790775 35400 35450 35450 35400 189
289 20250314 135400 1814097375 35450 35450 35450 35400 50
290 20250314 135300 1812326775 35500 35450 35500 35450 96
291 20250314 135200 1808920775 35450 35400 35500 35400 72
292 20250314 135100 1806369075 35400 35450 35450 35400 37
293 20250314 135000 1805058525 35450 35500 35500 35450 72
294 20250314 134900 1802502775 35450 35450 35450 35450 80
295 20250314 134800 1799666775 35550 35550 35550 35500 50
296 20250314 134700 1797890675 35550 35550 35550 35450 119
297 20250314 134600 1793664025 35550 35550 35550 35550 69
298 20250314 134500 1791211075 35550 35550 35550 35550 92
299 20250314 134400 1787940475 35500 35500 35500 35500 34
300 20250314 134300 1786733475 35500 35450 35500 35450 128
301 20250314 134200 1782193825 35450 35450 35500 35450 95
302 20250314 134100 1778824125 35500 35500 35500 35500 59
303 20250314 134000 1776729625 35500 35500 35500 35450 31
304 20250314 133900 1775629325 35500 35450 35500 35450 76
305 20250314 133800 1772934125 35450 35450 35450 35400 40
306 20250314 133700 1771517575 35400 35450 35550 35400 121
307 20250314 133600 1767224725 35450 35400 35500 35400 76
308 20250314 133500 1764531775 35400 35450 35500 35400 208
309 20250314 133400 1757165075 35500 35500 35500 35450 64
310 20250314 133300 1754893125 35500 35500 35500 35500 3
311 20250314 133200 1754786625 35500 35500 35500 35500 22
312 20250314 133100 1754005625 35450 35400 35500 35400 73
313 20250314 133000 1751417825 35400 35450 35450 35400 49
314 20250314 132900 1749681925 35450 35450 35500 35450 33
315 20250314 132800 1748511575 35450 35450 35450 35450 53
316 20250314 132700 1746632725 35450 35400 35450 35400 33
317 20250314 132600 1745463375 35450 35400 35450 35400 53
318 20250314 132500 1743585675 35400 35400 35450 35400 91
319 20250314 132400 1740362125 35400 35450 35450 35400 32
320 20250314 132300 1739228225 35450 35450 35450 35450 52
321 20250314 132200 1737384825 35450 35500 35500 35450 273
322 20250314 132100 1727705825 35500 35550 35550 35500 49
323 20250314 132000 1725965875 35550 35500 35550 35500 101
324 20250314 131900 1722377725 35500 35500 35500 35450 39
325 20250314 131800 1720994375 35500 35450 35500 35450 72
326 20250314 131700 1718440425 35500 35450 35550 35450 80
327 20250314 131600 1715599525 35500 35550 35550 35500 47
328 20250314 131500 1713929725 35550 35550 35550 35450 70
329 20250314 131400 1711443375 35550 35600 35600 35550 42
330 20250314 131300 1709949675 35500 35500 35550 35450 83
331 20250314 131200 1707003325 35450 35450 35450 35450 26
332 20250314 131100 1706081625 35450 35450 35450 35400 70
333 20250314 131000 1703601625 35450 35450 35450 35450 47
334 20250314 130900 1701935475 35450 35500 35550 35450 199
335 20250314 130800 1694876075 35550 35550 35550 35550 10
336 20250314 130700 1694520575 35550 35500 35550 35500 72
337 20250314 130600 1691963575 35500 35500 35500 35500 20
338 20250314 130500 1691253575 35500 35450 35500 35450 27
339 20250314 130400 1690295325 35500 35450 35500 35450 64
340 20250314 130300 1688024325 35500 35500 35500 35450 65
341 20250314 130200 1685718575 35500 35450 35500 35400 416
342 20250314 130100 1670952625 35450 35400 35450 35400 59
343 20250314 130000 1668861575 35400 35400 35450 35400 132
344 20250314 125900 1664183975 35400 35350 35450 35350 95
345 20250314 125800 1660821725 35350 35400 35400 35350 23
346 20250314 125700 1660008175 35300 35300 35350 35300 269
347 20250314 125600 1650511875 35350 35350 35350 35300 112
348 20250314 125500 1646554075 35400 35400 35400 35350 54
349 20250314 125400 1644643075 35400 35400 35400 35350 83
350 20250314 125300 1641705925 35350 35400 35400 35350 65
351 20250314 125200 1639406675 35400 35400 35400 35350 46
352 20250314 125100 1637778325 35400 35400 35400 35400 42
353 20250314 125000 1636291525 35400 35400 35400 35350 15
354 20250314 124900 1635760575 35400 35400 35400 35400 44
355 20250314 124800 1634202975 35400 35350 35400 35350 43
356 20250314 124700 1632681925 35400 35400 35400 35350 65
357 20250314 124600 1630382075 35400 35450 35450 35400 144
358 20250314 124500 1625278575 35400 35400 35450 35400 35
359 20250314 124400 1624039125 35400 35450 35450 35400 87
360 20250314 124300 1620957125 35400 35450 35450 35400 21
361 20250314 124200 1620212725 35400 35450 35450 35400 116
362 20250314 124100 1616104675 35450 35500 35500 35450 42
363 20250314 124000 1614615125 35450 35450 35450 35450 59
364 20250314 123900 1612523575 35500 35550 35550 35500 31
365 20250314 123800 1611422475 35550 35500 35550 35500 47
366 20250314 123700 1609751675 35550 35500 35550 35500 166
367 20250314 123600 1603854475 35550 35550 35550 35550 43
368 20250314 123500 1602325825 35550 35500 35550 35500 22
369 20250314 123400 1601543825 35550 35550 35550 35500 267
370 20250314 123300 1592063475 35500 35500 35500 35500 55
371 20250314 123200 1590110975 35500 35450 35500 35450 122
372 20250314 123100 1585782325 35450 35500 35500 35450 23
373 20250314 123000 1584965875 35500 35500 35500 35450 45
374 20250314 122900 1583368575 35450 35450 35500 35450 63
375 20250314 122800 1581134125 35500 35550 35550 35500 30
376 20250314 122700 1580068625 35550 35500 35550 35500 74
377 20250314 122600 1577437975 35550 35550 35550 35550 14
378 20250314 122500 1576940275 35500 35500 35500 35500 95
379 20250314 122400 1573567775 35550 35500 35550 35500 105
380 20250314 122300 1569836675 35550 35600 35600 35550 78
381 20250314 122200 1567063275 35600 35550 35600 35550 62
382 20250314 122100 1564857125 35550 35600 35600 35500 24
383 20250314 122000 1564003875 35550 35550 35550 35500 66
384 20250314 121900 1561657925 35600 35600 35600 35600 116
385 20250314 121800 1557528325 35600 35600 35600 35600 0
386 20250314 121700 1557528325 35600 35550 35600 35550 37
387 20250314 121600 1556212325 35550 35500 35550 35500 142
388 20250314 121500 1551165375 35550 35500 35550 35500 35
389 20250314 121400 1549922325 35550 35550 35550 35500 49
390 20250314 121300 1548180675 35500 35550 35550 35500 80
391 20250314 121200 1545337975 35550 35550 35550 35500 43
392 20250314 121100 1543809825 35600 35500 35600 35500 66
393 20250314 121000 1541463625 35500 35550 35550 35500 320
394 20250314 120900 1530101325 35550 35550 35550 35550 32
395 20250314 120800 1528963725 35550 35500 35550 35500 50
396 20250314 120700 1527187075 35500 35550 35550 35450 79
397 20250314 120600 1524383125 35550 35600 35600 35550 54
398 20250314 120500 1522460775 35600 35550 35600 35550 347
399 20250314 120400 1510108075 35550 35550 35550 35550 39
400 20250314 120300 1508721625 35500 35500 35500 35500 137
401 20250314 120200 1503858125 35500 35500 35500 35500 35
402 20250314 120100 1502615625 35500 35500 35500 35500 68
403 20250314 120000 1500201625 35500 35450 35500 35450 160
404 20250314 115900 1494527475 35400 35450 35450 35400 42
405 20250314 115800 1493038725 35450 35550 35550 35450 253
406 20250314 115700 1484056700 35550 35550 35550 35500 74
407 20250314 115600 1481427200 35550 35500 35600 35500 34
408 20250314 115500 1480218000 35600 35600 35600 35600 0
409 20250314 115400 1480218000 35600 35500 35600 35500 108
410 20250314 115300 1476381100 35500 35550 35550 35500 99
411 20250314 115200 1472863000 35550 35550 35550 35500 49
412 20250314 115100 1471121150 35600 35550 35600 35500 82
413 20250314 115000 1468206500 35500 35550 35550 35500 61
414 20250314 114900 1466039750 35600 35550 35600 35550 61
415 20250314 114800 1463869550 35600 35550 35600 35550 109
416 20250314 114700 1459991800 35550 35550 35550 35550 142
417 20250314 114600 1454943700 35550 35450 35550 35450 93
418 20250314 114500 1451641250 35450 35450 35450 35450 36
419 20250314 114400 1450365050 35450 35500 35500 35450 45
420 20250314 114300 1448767650 35500 35400 35500 35400 48
421 20250314 114200 1447063850 35450 35450 35450 35450 246
422 20250314 114100 1438343150 35450 35400 35450 35400 36
423 20250314 114000 1437067050 35450 35400 35450 35400 172
424 20250314 113900 1430972400 35450 35350 35450 35350 62
425 20250314 113800 1428776600 35350 35450 35450 35350 57
426 20250314 113700 1426758350 35450 35450 35450 35400 392
427 20250314 113600 1412880100 35400 35400 35450 35400 113
428 20250314 113500 1408878250 35450 35450 35450 35400 43
429 20250314 113400 1407354000 35400 35450 35450 35400 86
430 20250314 113300 1404307000 35450 35450 35450 35400 92
431 20250314 113200 1401048050 35400 35400 35450 35400 85
432 20250314 113100 1398038000 35450 35450 35450 35400 67
433 20250314 113000 1395664100 35450 35400 35450 35400 33
434 20250314 112900 1394495400 35450 35450 35450 35400 104
435 20250314 112800 1390809900 35450 35400 35450 35400 55
436 20250314 112700 1388860300 35450 35400 35450 35400 134
437 20250314 112600 1384115600 35400 35350 35400 35350 77
438 20250314 112500 1381391100 35350 35300 35350 35300 71
439 20250314 112400 1378881950 35300 35300 35350 35300 31
440 20250314 112300 1377787150 35250 35250 35350 35250 587
441 20250314 112200 1357094200 35250 35350 35350 35250 672
442 20250314 112100 1333404800 35350 35350 35350 35350 47
443 20250314 112000 1331743350 35350 35350 35400 35350 77
444 20250314 111900 1329019400 35350 35400 35450 35350 122
445 20250314 111800 1324699000 35400 35300 35400 35300 155
446 20250314 111700 1319216200 35300 35200 35300 35200 68
447 20250314 111600 1316819350 35200 35200 35300 35200 47
448 20250314 111500 1315163650 35100 35300 35300 35050 1363
449 20250314 111400 1267241500 35250 35250 35250 35250 71
450 20250314 111300 1264738750 35250 35250 35250 35200 57
451 20250314 111200 1262729625 35250 35250 35250 35250 81
452 20250314 111100 1259874375 35250 35200 35250 35200 84
453 20250314 111000 1256913525 35250 35300 35350 35250 83
454 20250314 110900 1253984925 35300 35250 35300 35250 62
455 20250314 110800 1251798425 35250 35300 35300 35200 698
456 20250314 110700 1227181975 35350 35400 35400 35350 883
457 20250314 110600 1195965275 35400 35400 35400 35350 93
458 20250314 110500 1192674125 35400 35400 35400 35350 17
459 20250314 110400 1192072425 35400 35400 35400 35350 61
460 20250314 110300 1189913525 35400 35400 35450 35350 54
461 20250314 110200 1188001425 35400 35450 35450 35400 264
462 20250314 110100 1178645575 35500 35500 35500 35450 58
463 20250314 110000 1176586675 35500 35500 35500 35500 22
464 20250314 105900 1175805675 35450 35500 35500 35450 56
465 20250314 105800 1173817975 35500 35450 35500 35450 25
466 20250314 105700 1172930575 35450 35450 35450 35450 635
467 20250314 105600 1150419825 35450 35400 35450 35400 77
468 20250314 105500 1147691375 35400 35400 35400 35350 47
469 20250314 105400 1146028825 35400 35400 35450 35400 110
470 20250314 105300 1142134325 35400 35400 35400 35400 103
471 20250314 105200 1138488125 35350 35400 35400 35350 132
472 20250314 105100 1133815975 35450 35450 35450 35400 43
473 20250314 105000 1132291675 35450 35450 35450 35400 54
474 20250314 104900 1130377975 35400 35450 35450 35400 12
475 20250314 104800 1129952675 35400 35450 35450 35400 74
476 20250314 104700 1127329925 35400 35450 35450 35400 12
477 20250314 104600 1126904575 35450 35400 35450 35400 61
478 20250314 104500 1124744025 35450 35450 35450 35450 156
479 20250314 104400 1119213825 35450 35500 35500 35450 40
480 20250314 104300 1117794475 35500 35500 35500 35450 39
481 20250314 104200 1116410275 35500 35500 35500 35450 57
482 20250314 104100 1114387325 35450 35400 35450 35400 18
483 20250314 104000 1113749275 35450 35450 35450 35450 69
484 20250314 103900 1111303225 35400 35450 35450 35400 33
485 20250314 103800 1110133525 35450 35450 35450 35400 178
486 20250314 103700 1103829375 35500 35600 35600 35500 1174
487 20250314 103600 1062093325 35600 35550 35600 35550 209
488 20250314 103500 1054660725 35550 35500 35600 35500 32
489 20250314 103400 1053522725 35550 35450 35550 35450 311
490 20250314 103300 1042473825 35450 35400 35450 35350 833
491 20250314 103200 1013000325 35350 35400 35400 35350 105
492 20250314 103100 1009284175 35350 35300 35350 35300 20
493 20250314 103000 1008577225 35300 35400 35450 35300 196
494 20250314 102900 1001648975 35400 35450 35450 35400 135
495 20250314 102800 996868075 35500 35450 35550 35450 72
496 20250314 102700 994312325 35550 35450 35650 35400 560
497 20250314 102600 974430875 35450 35400 35450 35400 163
498 20250314 102500 968654575 35450 35450 35450 35450 44
499 20250314 102400 967094775 35400 35450 35450 35400 255
500 20250314 102300 958065975 35450 35350 35450 35350 86
501 20250314 102200 955019475 35350 35450 35450 35300 127
502 20250314 102100 950531675 35400 35400 35450 35400 71
503 20250314 102000 948016075 35400 35400 35450 35400 35
504 20250314 101900 946776425 35400 35450 35450 35400 199
505 20250314 101800 939725975 35450 35350 35450 35300 407
506 20250314 101700 925348275 35350 35350 35400 35300 162
507 20250314 101600 919626875 35300 35450 35450 35300 308
508 20250314 101500 908734375 35500 35450 35500 35350 100
509 20250314 101400 905192575 35350 35350 35400 35300 352
510 20250314 101300 892744425 35400 35300 35400 35300 677
511 20250314 101200 868843925 35300 35300 35350 35300 64
512 20250314 101100 866583475 35250 35400 35400 35250 721
513 20250314 101000 841135775 35450 35500 35500 35400 146
514 20250314 100900 835955375 35400 35550 35600 35400 2587
515 20250314 100800 744270525 35550 35550 35550 35550 545
516 20250314 100700 724895775 35550 35500 35550 35500 190
517 20250314 100600 718150025 35550 35550 35550 35550 191
518 20250314 100500 711359975 35550 35700 35700 35550 134
519 20250314 100400 706586325 35700 35750 35750 35700 45
520 20250314 100300 704978025 35750 35700 35750 35650 44
521 20250314 100200 703406675 35650 35650 35750 35650 46
522 20250314 100100 701765575 35650 35650 35700 35650 57
523 20250314 100000 699731075 35650 35550 35650 35550 28
524 20250314 095900 698733025 35550 35650 35700 35550 61
525 20250314 095800 696557875 35600 35600 35600 35550 22
526 20250314 095700 695774875 35600 35550 35600 35550 271
527 20250314 095600 686127325 35550 35650 35650 35550 63
528 20250314 095500 683887175 35650 35600 35650 35550 127
529 20250314 095400 679368125 35600 35700 35700 35550 152
530 20250314 095300 673950075 35700 35600 35700 35600 228
531 20250314 095200 665818425 35600 35550 35600 35500 60
532 20250314 095100 663683975 35500 35600 35600 35500 539
533 20250314 095000 644536125 35550 35600 35650 35550 138
534 20250314 094900 639623375 35600 35600 35600 35550 46
535 20250314 094800 637985875 35600 35800 35800 35600 179
536 20250314 094700 631608125 35700 35800 35800 35700 275
537 20250314 094600 621783275 35800 35750 35800 35750 71
538 20250314 094500 619243875 35800 35800 35800 35750 69
539 20250314 094400 616774875 35800 35700 35900 35700 259
540 20250314 094300 607510625 35700 35700 35700 35700 44
541 20250314 094200 605939825 35700 35700 35700 35700 16
542 20250314 094100 605368625 35700 35700 35700 35650 120
543 20250314 094000 601085675 35800 35600 35800 35600 238
544 20250314 093900 592593375 35600 35650 35650 35600 24
545 20250314 093800 591737825 35650 35600 35650 35550 254
546 20250314 093700 582699025 35700 35600 35700 35600 121
547 20250314 093600 578388225 35650 35700 35750 35650 93
548 20250314 093500 575066775 35700 35700 35700 35700 56
549 20250314 093400 573067575 35700 35700 35700 35600 175
550 20250314 093300 566820975 35600 35500 35600 35500 961
551 20250314 093200 532627125 35500 35550 35700 35500 539
552 20250314 093100 513444525 35550 35500 35650 35500 2725
553 20250314 093000 416637675 35600 35450 35600 35450 483
554 20250314 092900 399509225 35450 35550 35550 35450 897
555 20250314 092800 367657825 35600 35650 35650 35600 98
556 20250314 092700 364167725 35650 35750 35750 35650 354
557 20250314 092600 351528925 35750 35750 35750 35750 83
558 20250314 092500 348561675 35750 35900 35950 35750 255
559 20250314 092400 339426425 35800 35800 35800 35750 180
560 20250314 092300 332983725 35950 35950 35950 35950 12
561 20250314 092200 332552325 35950 35950 36000 35950 177
562 20250314 092100 326183875 35950 35800 36000 35750 205
563 20250314 092000 318850325 36000 35950 36000 35800 55
564 20250314 091900 316878725 36000 36000 36000 36000 411
565 20250314 091800 302082725 36000 36000 36100 36000 378
566 20250314 091700 288470725 35950 35700 35950 35700 665
567 20250314 091600 264713425 35550 35700 35700 35550 325
568 20250314 091500 253119975 35700 35500 35700 35500 41
569 20250314 091400 251663625 35500 35900 35900 35450 1558
570 20250314 091300 195907675 35950 35950 35950 35950 104
571 20250314 091200 192168875 36000 36000 36000 35950 46
572 20250314 091100 190514575 36000 35950 36000 35950 127
573 20250314 091000 185948375 35950 36100 36100 35950 98
574 20250314 090900 182420125 36100 36100 36100 36050 129
575 20250314 090800 177768475 36050 36100 36200 36050 466
576 20250314 090700 160930225 36100 35725 36100 35725 984
577 20250314 090600 125575350 35700 35700 35700 35700 30
578 20250314 090500 124504350 35800 35600 35800 35550 42
579 20250314 090400 123008400 35650 35700 35800 35600 473
580 20250314 090300 106141650 35650 35650 35650 35650 256
581 20250314 090200 97015250 36000 35500 36000 35500 229
582 20250314 090100 88858750 35450 35700 35700 35450 991
583 20250314 090000 53685300 35600 36000 36000 35600 1303

1
003570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,33252697,0,1152205951050,0.00
20250311,0,33252697,0,1195434457150,0.00
20250310,0,33252697,0,1213723440500,0.00
20250307,0,33252697,0,1195434457150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 33252697 0 1152205951050 0.00
3 20250311 0 33252697 0 1195434457150 0.00
4 20250310 0 33252697 0 1213723440500 0.00
5 20250307 0 33252697 0 1195434457150 0.00