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

584
004020/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184200,27408056825,28800,28800,28800,28800,31911
20250314,184100,27408056825,28800,28800,28800,28800,0
20250314,184000,27408056825,28800,28800,28800,28800,0
20250314,183900,27408056825,28800,28800,28800,28800,0
20250314,183800,27408056825,28800,28800,28800,28800,0
20250314,183700,27408056825,28800,28800,28800,28800,0
20250314,183600,27408056825,28800,28800,28800,28800,0
20250314,183500,27408056825,28800,28800,28800,28800,0
20250314,183400,27408056825,28800,28800,28800,28800,0
20250314,183300,27408056825,28800,28800,28800,28800,0
20250314,183200,27408056825,28800,28800,28800,28800,0
20250314,183100,27408056825,28800,28800,28800,28800,0
20250314,183000,27408056825,28800,28800,28800,28800,0
20250314,182900,27408056825,28800,28800,28800,28800,0
20250314,182800,27408056825,28800,28800,28800,28800,0
20250314,182700,27408056825,28800,28800,28800,28800,0
20250314,182600,27408056825,28800,28800,28800,28800,0
20250314,182500,27408056825,28800,28800,28800,28800,0
20250314,182400,27408056825,28800,28800,28800,28800,0
20250314,182300,27408056825,28800,28800,28800,28800,0
20250314,182200,27408056825,28800,28800,28800,28800,0
20250314,182100,27408056825,28800,28800,28800,28800,0
20250314,182000,27408056825,28800,28800,28800,28800,0
20250314,181900,27408056825,28800,28800,28800,28800,0
20250314,181800,27408056825,28800,28800,28800,28800,0
20250314,181700,27408056825,28800,28800,28800,28800,0
20250314,181600,27408056825,28800,28800,28800,28800,0
20250314,181500,27408056825,28800,28800,28800,28800,0
20250314,181400,27408056825,28800,28800,28800,28800,0
20250314,181300,27408056825,28800,28800,28800,28800,0
20250314,181200,27408056825,28800,28800,28800,28800,31911
20250314,181100,27408056825,28800,28800,28800,28800,0
20250314,181000,27408056825,28800,28800,28800,28800,0
20250314,180900,27408056825,28800,28800,28800,28800,0
20250314,180800,27408056825,28800,28800,28800,28800,0
20250314,180700,27408056825,28800,28800,28800,28800,0
20250314,180600,27408056825,28800,28800,28800,28800,0
20250314,180500,27408056825,28800,28800,28800,28800,0
20250314,180400,27408056825,28800,28800,28800,28800,0
20250314,180300,27408056825,28800,28800,28800,28800,0
20250314,180200,27408056825,28800,28800,28800,28800,0
20250314,180100,27408056825,28800,28800,28800,28800,0
20250314,180000,27408056825,28800,28800,28800,28800,0
20250314,175900,27408056825,28800,28800,28800,28800,0
20250314,175800,27408056825,28800,28800,28800,28800,0
20250314,175700,27408056825,28800,28800,28800,28800,0
20250314,175600,27408056825,28800,28800,28800,28800,0
20250314,175500,27408056825,28800,28800,28800,28800,0
20250314,175400,27408056825,28800,28800,28800,28800,0
20250314,175300,27408056825,28800,28800,28800,28800,0
20250314,175200,27408056825,28800,28800,28800,28800,0
20250314,175100,27408056825,28800,28800,28800,28800,0
20250314,175000,27408056825,28800,28800,28800,28800,0
20250314,174900,27408056825,28800,28800,28800,28800,0
20250314,174800,27408056825,28800,28800,28800,28800,0
20250314,174700,27408056825,28800,28800,28800,28800,0
20250314,174600,27408056825,28800,28800,28800,28800,0
20250314,174500,27408056825,28800,28800,28800,28800,0
20250314,174400,27408056825,28800,28800,28800,28800,0
20250314,174300,27408056825,28800,28800,28800,28800,0
20250314,174200,27408056825,28800,28800,28800,28800,31911
20250314,174100,27408056825,28800,28800,28800,28800,0
20250314,174000,27408056825,28800,28800,28800,28800,0
20250314,173900,27408056825,28800,28800,28800,28800,0
20250314,173800,27408056825,28800,28800,28800,28800,0
20250314,173700,27408056825,28800,28800,28800,28800,0
20250314,173600,27408056825,28800,28800,28800,28800,0
20250314,173500,27408056825,28800,28800,28800,28800,0
20250314,173400,27408056825,28800,28800,28800,28800,0
20250314,173300,27408056825,28800,28800,28800,28800,0
20250314,173200,27408056825,28800,28800,28800,28800,0
20250314,173100,27408056825,28800,28800,28800,28800,0
20250314,173000,27408056825,28800,28800,28800,28800,0
20250314,172900,27408056825,28800,28800,28800,28800,0
20250314,172800,27408056825,28800,28800,28800,28800,0
20250314,172700,27408056825,28800,28800,28800,28800,0
20250314,172600,27408056825,28800,28800,28800,28800,0
20250314,172500,27408056825,28800,28800,28800,28800,0
20250314,172400,27408056825,28800,28800,28800,28800,0
20250314,172300,27408056825,28800,28800,28800,28800,0
20250314,172200,27408056825,28800,28800,28800,28800,0
20250314,172100,27408056825,28800,28800,28800,28800,0
20250314,172000,27408056825,28800,28800,28800,28800,0
20250314,171900,27408056825,28800,28800,28800,28800,0
20250314,171800,27408056825,28800,28800,28800,28800,0
20250314,171700,27408056825,28800,28800,28800,28800,0
20250314,171600,27408056825,28800,28800,28800,28800,0
20250314,171500,27408056825,28800,28800,28800,28800,0
20250314,171400,27408056825,28800,28800,28800,28800,0
20250314,171300,27408056825,28800,28800,28800,28800,0
20250314,171200,27408056825,28800,28800,28800,28800,31911
20250314,171100,27408056825,28800,28800,28800,28800,0
20250314,171000,27408056825,28800,28800,28800,28800,0
20250314,170900,27408056825,28800,28800,28800,28800,0
20250314,170800,27408056825,28800,28800,28800,28800,0
20250314,170700,27408056825,28800,28800,28800,28800,0
20250314,170600,27408056825,28800,28800,28800,28800,0
20250314,170500,27408056825,28800,28800,28800,28800,0
20250314,170400,27408056825,28800,28800,28800,28800,0
20250314,170300,27408056825,28800,28800,28800,28800,0
20250314,170200,27408056825,28800,28800,28800,28800,0
20250314,170100,27408056825,28800,28800,28800,28800,0
20250314,170000,27408056825,28800,28800,28800,28800,0
20250314,165900,27408056825,28800,28800,28800,28800,0
20250314,165800,27408056825,28800,28800,28800,28800,0
20250314,165700,27408056825,28800,28800,28800,28800,0
20250314,165600,27408056825,28800,28800,28800,28800,0
20250314,165500,27408056825,28800,28800,28800,28800,0
20250314,165400,27408056825,28800,28800,28800,28800,0
20250314,165300,27408056825,28800,28800,28800,28800,0
20250314,165200,27408056825,28800,28800,28800,28800,0
20250314,165100,27408056825,28800,28800,28800,28800,0
20250314,165000,27408056825,28800,28800,28800,28800,0
20250314,164900,27408056825,28800,28800,28800,28800,0
20250314,164800,27408056825,28800,28800,28800,28800,0
20250314,164700,27408056825,28800,28800,28800,28800,0
20250314,164600,27408056825,28800,28800,28800,28800,0
20250314,164500,27408056825,28800,28800,28800,28800,0
20250314,164400,27408056825,28800,28800,28800,28800,0
20250314,164300,27408056825,28800,28800,28800,28800,0
20250314,164200,27408056825,28800,28800,28800,28800,31911
20250314,164100,27408056825,28800,28800,28800,28800,0
20250314,164000,27408056825,28800,28800,28800,28800,0
20250314,163900,27408056825,28800,28800,28800,28800,0
20250314,163800,27408056825,28800,28800,28800,28800,0
20250314,163700,27408056825,28800,28800,28800,28800,0
20250314,163600,27408056825,28800,28800,28800,28800,0
20250314,163500,27408056825,28800,28800,28800,28800,0
20250314,163400,27408056825,28800,28800,28800,28800,0
20250314,163300,27408056825,28800,28800,28800,28800,0
20250314,163200,27408056825,28800,28800,28800,28800,0
20250314,163100,27408056825,28800,28800,28800,28800,0
20250314,163000,27408056825,28800,28800,28800,28800,0
20250314,162900,27408056825,28800,28800,28800,28800,0
20250314,162800,27408056825,28800,28800,28800,28800,0
20250314,162700,27408056825,28800,28800,28800,28800,0
20250314,162600,27408056825,28800,28800,28800,28800,0
20250314,162500,27408056825,28800,28800,28800,28800,0
20250314,162400,27408056825,28800,28800,28800,28800,0
20250314,162300,27408056825,28800,28800,28800,28800,0
20250314,162200,27408056825,28800,28800,28800,28800,0
20250314,162100,27408056825,28800,28800,28800,28800,0
20250314,162000,27408056825,28800,28800,28800,28800,0
20250314,161900,27408056825,28800,28800,28800,28800,0
20250314,161800,27408056825,28800,28800,28800,28800,0
20250314,161700,27408056825,28800,28800,28800,28800,0
20250314,161600,27408056825,28800,28800,28800,28800,0
20250314,161500,27408056825,28800,28800,28800,28800,0
20250314,161400,27408056825,28800,28800,28800,28800,0
20250314,161300,27408056825,28800,28800,28800,28800,0
20250314,161200,27408056825,28800,28800,28800,28800,31911
20250314,161100,27408056825,28800,28800,28800,28800,0
20250314,161000,27408056825,28800,28800,28800,28800,0
20250314,160900,27408056825,28800,28800,28800,28800,0
20250314,160800,27408056825,28800,28800,28800,28800,0
20250314,160700,27408056825,28800,28800,28800,28800,0
20250314,160600,27408056825,28800,28800,28800,28800,0
20250314,160500,27408056825,28800,28800,28800,28800,0
20250314,160400,27408056825,28800,28800,28800,28800,0
20250314,160300,27408056825,28800,28800,28800,28800,0
20250314,160200,27408056825,28800,28800,28800,28800,0
20250314,160100,27408056825,28800,28800,28800,28800,0
20250314,160000,27408056825,28800,28800,28800,28800,0
20250314,155900,27408056825,28800,28800,28800,28800,0
20250314,155800,27408056825,28800,28800,28800,28800,0
20250314,155700,27408056825,28800,28800,28800,28800,0
20250314,155600,27408056825,28800,28800,28800,28800,0
20250314,155500,27408056825,28800,28800,28800,28800,0
20250314,155400,27408056825,28800,28800,28800,28800,0
20250314,155300,27408056825,28800,28800,28800,28800,0
20250314,155200,27408056825,28800,28800,28800,28800,0
20250314,155100,27408056825,28800,28800,28800,28800,0
20250314,155000,27408056825,28800,28800,28800,28800,0
20250314,154900,27408056825,28800,28800,28800,28800,0
20250314,154800,27408056825,28800,28800,28800,28800,0
20250314,154700,27408056825,28800,28800,28800,28800,0
20250314,154600,27408056825,28800,28800,28800,28800,0
20250314,154500,27408056825,28800,28800,28800,28800,0
20250314,154400,27408056825,28800,28800,28800,28800,0
20250314,154300,27408056825,28800,28800,28800,28800,0
20250314,154200,27408056825,28800,28800,28800,28800,31911
20250314,154100,27408056825,28800,28800,28800,28800,0
20250314,154000,27408056825,28800,28800,28800,28800,0
20250314,153900,27408056825,28800,28800,28800,28800,0
20250314,153800,27408056825,28800,28800,28800,28800,0
20250314,153700,27408056825,28800,28800,28800,28800,0
20250314,153600,27408056825,28800,28800,28800,28800,0
20250314,153500,27408056825,28800,28800,28800,28800,0
20250314,153400,27408056825,28800,28800,28800,28800,0
20250314,153300,27408056825,28800,28800,28800,28800,0
20250314,153200,27408056825,28800,28800,28800,28800,0
20250314,153100,27408056825,28800,28800,28800,28800,0
20250314,153000,27408056825,28800,28800,28800,28800,31911
20250314,152900,26489020025,29000,29000,29000,29000,0
20250314,152800,26489020025,29000,29000,29000,29000,0
20250314,152700,26489020025,29000,29000,29000,29000,0
20250314,152600,26489020025,29000,29000,29000,29000,0
20250314,152500,26489020025,29000,29000,29000,29000,0
20250314,152400,26489020025,29000,29000,29000,29000,0
20250314,152300,26489020025,29000,29000,29000,29000,0
20250314,152200,26489020025,29000,29000,29000,29000,0
20250314,152100,26489020025,29000,29000,29000,29000,0
20250314,152000,26489020025,29000,29000,29000,29000,0
20250314,151900,26489020025,29000,29050,29050,28850,4661
20250314,151800,26354048025,29000,29000,29050,29000,843
20250314,151700,26329600175,29050,29050,29050,29000,518
20250314,151600,26314565800,29050,29050,29050,29000,1027
20250314,151500,26284759825,29050,29000,29050,29000,745
20250314,151400,26263149825,29050,29000,29050,29000,1079
20250314,151300,26231840950,29000,29000,29000,28900,2751
20250314,151200,26152105250,28900,29000,29050,28900,1817
20250314,151100,26099423200,29050,28900,29050,28900,5119
20250314,151000,25951211000,28900,28900,29000,28900,2940
20250314,150900,25866209350,28900,28950,29000,28900,1905
20250314,150800,25811081150,28950,28950,29000,28950,595
20250314,150700,25793848950,29000,29000,29050,28950,4789
20250314,150600,25654969750,29050,29050,29050,29000,1466
20250314,150500,25612439300,29050,29000,29050,29000,1846
20250314,150400,25558876300,29000,29000,29100,29000,982
20250314,150300,25530379950,29000,29050,29100,29000,1798
20250314,150200,25478182625,29050,29075,29100,29000,1230
20250314,150100,25442453775,29075,29050,29100,29000,3830
20250314,150000,25331178800,29050,29150,29150,29050,2022
20250314,145900,25272335475,29150,29150,29200,29100,2974
20250314,145800,25185607225,29150,29150,29200,29100,3132
20250314,145700,25094249225,29100,29150,29200,29100,2739
20250314,145600,25014349675,29200,29100,29200,29100,2687
20250314,145500,24935972825,29150,29100,29150,29100,1689
20250314,145400,24886756325,29100,29050,29100,29050,3365
20250314,145300,24788880125,29100,29050,29100,29050,2574
20250314,145200,24714011925,29100,29050,29100,29050,1952
20250314,145100,24657227275,29000,28950,29100,28950,6395
20250314,145000,24471588975,29000,28950,29000,28900,3128
20250314,144900,24380929525,28950,28950,29000,28950,1269
20250314,144800,24344179250,28950,29000,29050,28950,1048
20250314,144700,24313802700,29050,29050,29050,28950,1554
20250314,144600,24268706825,29000,29050,29050,29000,1048
20250314,144500,24238305050,29000,29000,29050,29000,2251
20250314,144400,24172978650,29000,28950,29000,28950,6873
20250314,144300,23973835100,28950,29000,29000,28950,1281
20250314,144200,23936717000,28950,28950,29000,28950,947
20250314,144100,23909284850,29000,28950,29000,28950,1027
20250314,144000,23879524500,28950,28950,29000,28950,1365
20250314,143900,23839968150,29000,29000,29000,28950,1081
20250314,143800,23808638500,29000,28950,29000,28950,728
20250314,143700,23787544500,28950,28950,29000,28900,2708
20250314,143600,23709068600,29000,28950,29000,28950,1197
20250314,143500,23674392400,29000,28950,29000,28900,1877
20250314,143400,23620017800,28950,28950,29000,28900,1342
20250314,143300,23581143450,29000,29000,29000,28950,905
20250314,143200,23554935500,28950,28950,29000,28900,1942
20250314,143100,23498688650,28950,28950,29000,28900,1096
20250314,143000,23466951700,28950,28950,29000,28900,1555
20250314,142900,23421933950,28950,29000,29000,28900,1442
20250314,142800,23380173650,28950,28950,29000,28900,1444
20250314,142700,23338359050,29000,28950,29000,28950,1244
20250314,142600,23302331150,28950,28950,29000,28950,1163
20250314,142500,23268636600,28950,28950,29000,28950,1904
20250314,142400,23213479150,29000,29000,29000,28900,2361
20250314,142300,23145097850,28950,28950,29000,28950,1149
20250314,142200,23111808500,28950,28950,29000,28950,996
20250314,142100,23082942950,29000,28950,29000,28950,1315
20250314,142000,23044831600,29000,29000,29050,28950,1415
20250314,141900,23003793450,29000,29000,29050,29000,1472
20250314,141800,22961060750,29000,29050,29050,28950,806
20250314,141700,22937671450,29000,29050,29050,28950,1726
20250314,141600,22887593700,29050,29100,29100,29000,1536
20250314,141500,22842979800,29050,29050,29100,29050,969
20250314,141400,22814806800,29100,29000,29100,29000,1629
20250314,141300,22767474150,29000,29000,29050,28950,1254
20250314,141200,22731092350,29050,29050,29100,29000,1502
20250314,141100,22687440200,29050,29100,29100,29050,909
20250314,141000,22661024200,29050,29100,29100,29050,1257
20250314,140900,22624469450,29050,29150,29150,29050,2103
20250314,140800,22563239050,29100,29050,29150,29000,2331
20250314,140700,22495436150,29050,29050,29100,28950,3352
20250314,140600,22398040250,29100,28950,29100,28900,12573
20250314,140500,22033321550,28900,28950,28950,28900,3428
20250314,140400,21934196700,28900,28900,28950,28900,1233
20250314,140300,21898525000,28950,28950,28950,28900,1079
20250314,140200,21867315400,28950,28950,29000,28900,4726
20250314,140100,21730508950,28950,28900,28950,28850,2229
20250314,140000,21666084050,28900,28900,28950,28850,1962
20250314,135900,21609405950,28900,28900,28900,28850,1583
20250314,135800,21563675150,28850,28850,28900,28850,1901
20250314,135700,21508816350,28800,28800,28850,28800,1319
20250314,135600,21470793950,28800,28800,28850,28800,1123
20250314,135500,21438415300,28850,28850,28900,28800,567
20250314,135400,21422045900,28850,28900,28900,28750,6672
20250314,135300,21229799600,28850,28850,28900,28800,2460
20250314,135200,21158840300,28800,28850,28850,28800,561
20250314,135100,21142668150,28800,28850,28850,28750,10137
20250314,135000,20850688200,28800,28900,28900,28800,4978
20250314,134900,20707057700,28900,28900,28900,28850,1157
20250314,134800,20673642800,28900,28900,28900,28850,938
20250314,134700,20646549100,28900,28850,28900,28850,604
20250314,134600,20629109950,28850,28900,28900,28850,1582
20250314,134500,20583407650,28850,28850,28900,28850,1250
20250314,134400,20547317200,28900,28850,28900,28800,7224
20250314,134300,20338901250,28800,28800,28850,28800,910
20250314,134200,20312666150,28850,28850,28850,28800,689
20250314,134100,20292802650,28850,28800,28850,28800,593
20250314,134000,20275710650,28800,28800,28850,28800,5115
20250314,133900,20128382600,28850,28800,28850,28800,2728
20250314,133800,20049793575,28850,28850,28900,28800,8661
20250314,133700,19799976475,28850,28900,28950,28850,13508
20250314,133600,19409761075,28900,28950,28950,28900,1336
20250314,133500,19371111475,28900,28950,28950,28900,745
20250314,133400,19349548925,28950,28950,28950,28925,1036
20250314,133300,19319562425,28925,28900,28950,28900,735
20250314,133200,19298297175,28900,28950,28950,28900,718
20250314,133100,19277517575,28925,28900,28950,28900,483
20250314,133000,19263539175,28900,28950,28950,28900,1102
20250314,132900,19231658975,28900,28900,28950,28900,800
20250314,132800,19208512875,28950,28950,28950,28900,999
20250314,132700,19179611675,28900,28900,28950,28900,638
20250314,132600,19161149975,28900,28950,28950,28900,1538
20250314,132500,19116637725,28950,28950,28950,28900,864
20250314,132400,19091635625,28900,28950,28950,28900,1524
20250314,132300,19047532975,28950,28950,28950,28900,920
20250314,132200,19020920525,28950,28900,28950,28900,971
20250314,132100,18992842125,28900,28950,28950,28900,1060
20250314,132000,18962171375,28900,28950,28950,28900,854
20250314,131900,18937461175,28900,28900,28950,28900,807
20250314,131800,18914113375,28900,28950,28950,28900,793
20250314,131700,18891164675,28900,28950,28950,28900,1696
20250314,131600,18842073775,28950,28950,28950,28900,1042
20250314,131500,18811925575,28900,28950,28950,28900,546
20250314,131400,18796131175,28950,28900,28950,28900,937
20250314,131300,18769013225,28900,28900,28950,28900,897
20250314,131200,18743060675,28900,28950,28950,28900,836
20250314,131100,18718883575,28900,28950,28950,28900,699
20250314,131000,18698653525,28900,28950,28950,28900,1244
20250314,130900,18662656125,28900,28925,28950,28900,1400
20250314,130800,18622182325,28900,28900,28950,28900,864
20250314,130700,18597176725,28950,28950,28950,28900,738
20250314,130600,18575827875,28900,28950,28950,28900,1056
20250314,130500,18545283225,28900,28900,28950,28900,754
20250314,130400,18523464475,28950,28900,28950,28900,903
20250314,130300,18497339175,28900,28950,28950,28900,1009
20250314,130200,18468154825,28900,28900,28950,28900,831
20250314,130100,18444118425,28900,28950,28950,28900,999
20250314,130000,18415204175,28925,28925,28950,28900,598
20250314,125900,18397905700,28925,28950,28950,28925,924
20250314,125800,18371160700,28950,28900,28950,28900,3262
20250314,125700,18276814375,28900,28925,28950,28900,611
20250314,125600,18259139725,28925,28900,28950,28900,969
20250314,125500,18231094425,28950,28900,28950,28900,843
20250314,125400,18206702875,28900,28950,28950,28900,545
20250314,125300,18190934025,28900,28900,28950,28900,1152
20250314,125200,18157610175,28900,28900,28950,28900,758
20250314,125100,18135683375,28900,28950,28950,28900,838
20250314,125000,18111434075,28950,28900,28950,28900,756
20250314,124900,18089570225,28950,28950,28950,28900,1278
20250314,124800,18052606075,28900,28950,29000,28900,3164
20250314,124700,17961046825,28950,28950,29000,28900,1144
20250314,124600,17927930275,28900,28950,28950,28900,740
20250314,124500,17906520975,28900,28950,28950,28900,1219
20250314,124400,17871244875,28900,28950,29000,28900,464
20250314,124300,17857822375,28950,28950,29000,28900,1280
20250314,124200,17820777525,28900,28950,28950,28900,1183
20250314,124100,17786537275,28900,28925,28950,28900,790
20250314,124000,17763675125,28950,28900,28950,28900,504
20250314,123900,17749097900,28900,28950,28950,28900,807
20250314,123800,17725741275,28900,28900,28950,28900,829
20250314,123700,17701755775,28900,29000,29000,28900,709
20250314,123600,17681222975,28950,29000,29000,28900,1175
20250314,123500,17647184275,29000,28900,29000,28900,462
20250314,123400,17633803425,28900,28950,29000,28900,1217
20250314,123300,17598578675,28950,28950,29000,28950,1277
20250314,123200,17561562325,28950,28950,29000,28950,542
20250314,123100,17545852125,29000,29000,29000,28950,427
20250314,123000,17533480175,28950,29000,29000,28950,1100
20250314,122900,17501597575,28950,29000,29000,28950,505
20250314,122800,17486963725,28950,29000,29000,28950,811
20250314,122700,17463466750,28950,29000,29000,28950,661
20250314,122600,17444312650,28950,29050,29050,28950,1121
20250314,122500,17411821500,29050,28950,29050,28950,8529
20250314,122400,17164438500,28950,28950,29000,28900,889
20250314,122300,17138694600,28950,28950,29000,28950,1414
20250314,122200,17097731600,28950,29000,29000,28950,1408
20250314,122100,17056962650,29000,28950,29000,28950,698
20250314,122000,17036740100,28950,29000,29000,28950,2370
20250314,121900,16968084300,29000,29000,29000,28950,797
20250314,121800,16944998000,28950,29000,29000,28950,597
20250314,121700,16927699575,29000,29000,29000,28950,787
20250314,121600,16904900025,28950,29000,29000,28950,1075
20250314,121500,16873751425,28950,28950,29000,28950,583
20250314,121400,16856866625,28950,28975,29000,28950,1046
20250314,121300,16826561200,28950,28950,29000,28950,864
20250314,121200,16801529775,28950,28975,29000,28950,719
20250314,121100,16780697500,28975,28950,29000,28950,780
20250314,121000,16758090850,28950,28950,29000,28950,769
20250314,120900,16735808300,28950,28950,29000,28950,538
20250314,120800,16720225150,28950,29050,29050,28950,5197
20250314,120700,16569480050,29000,29000,29050,29000,690
20250314,120600,16549460850,29000,29000,29050,29000,467
20250314,120500,16535911200,29000,29000,29050,29000,766
20250314,120400,16513669750,29050,29000,29050,29000,805
20250314,120300,16490292775,29050,29050,29050,29000,667
20250314,120200,16470928875,29050,29050,29050,29000,1173
20250314,120100,16436863675,29000,29000,29050,29000,1237
20250314,120000,16400953575,29050,29050,29050,29000,1144
20250314,115900,16367754925,29000,29050,29050,29000,580
20250314,115800,16350914675,29000,28950,29000,28950,1383
20250314,115700,16310818625,29000,29000,29000,28950,431
20250314,115600,16298330825,29000,29000,29050,28950,783
20250314,115500,16275634175,29000,29000,29050,28950,1127
20250314,115400,16242920975,29000,29000,29050,28950,2177
20250314,115300,16179777075,29000,29050,29050,29000,1050
20250314,115200,16149312675,29000,29000,29050,29000,939
20250314,115100,16122042425,29000,29050,29050,29000,441
20250314,115000,16109247675,29000,29050,29050,29000,765
20250314,114900,16087039875,29000,29050,29050,29000,791
20250314,114800,16064069175,29050,29000,29050,28950,1332
20250314,114700,16025441575,28950,29000,29000,28950,281
20250314,114600,16017300075,28950,28950,29050,28950,805
20250314,114500,15993954675,29000,28975,29000,28950,2351
20250314,114400,15925797600,28950,29050,29050,28950,2430
20250314,114300,15855322725,29000,29000,29050,29000,861
20250314,114200,15830329225,29050,28950,29050,28950,2912
20250314,114100,15745888325,28950,29000,29000,28950,784
20250314,114000,15723165175,28950,28900,29000,28900,1336
20250314,113900,15684486225,28950,28950,28950,28900,1198
20250314,113800,15649830225,28900,28950,28950,28900,669
20250314,113700,15630473225,28900,28950,28950,28900,2321
20250314,113600,15563286325,29000,29000,29000,28950,1101
20250314,113500,15531372800,28950,29000,29000,28950,654
20250314,113400,15512415550,29000,28950,29000,28950,963
20250314,113300,15484514050,29000,29000,29000,28950,2043
20250314,113200,15425329300,28950,29000,29000,28950,382
20250314,113100,15414260350,28950,29000,29000,28950,398
20250314,113000,15402729500,28950,29000,29050,28950,1524
20250314,112900,15358535350,28950,28950,29000,28950,1123
20250314,112800,15325979500,29000,28900,29000,28900,3214
20250314,112700,15232932400,28950,28950,28950,28900,1096
20250314,112600,15201227550,28900,28950,28950,28900,1529
20250314,112500,15157022400,28900,28900,28950,28900,423
20250314,112400,15144785500,28950,28950,28950,28900,757
20250314,112300,15122883950,28900,28900,28950,28850,1951
20250314,112200,15066503950,28900,28900,28950,28900,875
20250314,112100,15041206300,28950,28950,28950,28900,2075
20250314,112000,14981220700,28900,28950,28950,28900,1857
20250314,111900,14927535650,28900,29050,29100,28850,18210
20250314,111800,14400420550,29100,29050,29100,29050,636
20250314,111700,14381933400,29050,29075,29100,29050,588
20250314,111600,14364828450,29100,29050,29100,29050,743
20250314,111500,14343236700,29050,29050,29100,29000,3390
20250314,111400,14244763950,29000,29000,29050,29000,1310
20250314,111300,14206742200,29000,29050,29050,29000,646
20250314,111200,14188000300,29050,29000,29050,29000,427
20250314,111100,14175601550,29000,29050,29050,29000,794
20250314,111000,14152550600,29000,29025,29050,29000,1283
20250314,110900,14115326475,29050,29000,29050,29000,1311
20250314,110800,14077279325,29050,29050,29050,29000,451
20250314,110700,14064188075,29000,29050,29100,29000,5096
20250314,110600,13916335375,29050,29100,29150,29050,1421
20250314,110500,13875031975,29100,29050,29150,29050,1655
20250314,110400,13826874125,29100,29150,29200,29050,3663
20250314,110300,13720189575,29200,29200,29200,29150,1601
20250314,110200,13673463875,29150,29125,29200,29125,1133
20250314,110100,13640437650,29150,29100,29150,29050,1998
20250314,110000,13582285200,29100,29250,29300,29100,7947
20250314,105900,13350206600,29250,29250,29300,29250,854
20250314,105800,13325202100,29250,29250,29300,29250,646
20250314,105700,13306293850,29300,29300,29300,29250,516
20250314,105600,13291189350,29300,29300,29300,29275,661
20250314,105500,13271825675,29300,29300,29300,29250,914
20250314,105400,13245049600,29300,29300,29350,29250,854
20250314,105300,13220026800,29300,29300,29300,29250,1439
20250314,105200,13177869550,29250,29300,29300,29250,792
20250314,105100,13154669550,29300,29300,29300,29250,770
20250314,105000,13132110050,29250,29350,29350,29250,3058
20250314,104900,13042520750,29350,29350,29350,29300,1541
20250314,104800,12997293050,29350,29350,29400,29300,4389
20250314,104700,12868475950,29350,29350,29400,29300,1876
20250314,104600,12813413100,29300,29250,29350,29250,2029
20250314,104500,12753957100,29300,29250,29300,29250,2378
20250314,104400,12684286250,29300,29300,29300,29250,1427
20250314,104300,12642480650,29250,29250,29300,29200,2984
20250314,104200,12555207475,29250,29150,29250,29150,3146
20250314,104100,12463391050,29100,29100,29150,29100,1320
20250314,104000,12424934200,29100,29125,29150,29100,1258
20250314,103900,12388304775,29125,29050,29150,29050,3234
20250314,103800,12294185050,29050,29000,29100,29000,1445
20250314,103700,12252240150,29050,29000,29100,29000,1390
20250314,103600,12211851200,29000,29100,29100,29000,1584
20250314,103500,12165836200,29100,29025,29100,29000,2049
20250314,103400,12106312725,29025,29100,29100,29000,1976
20250314,103300,12048936350,29050,29100,29100,29050,876
20250314,103200,12023462950,29050,29050,29100,29000,752
20250314,103100,12001606200,29050,29050,29050,29000,1595
20250314,103000,11955275600,29000,29000,29050,29000,1226
20250314,102900,11919681100,29000,29050,29050,29000,711
20250314,102800,11899044850,29000,29025,29050,29000,334
20250314,102700,11889350800,29000,29000,29125,29000,6456
20250314,102600,11701937900,29000,28900,29000,28900,4465
20250314,102500,11572629450,28900,28975,29000,28900,9993
20250314,102400,11283352125,29000,28950,29000,28950,1154
20250314,102300,11249926000,28950,28950,29000,28950,1360
20250314,102200,11210510375,28950,29050,29050,28950,2021
20250314,102100,11151911825,29050,29000,29050,29000,1091
20250314,102000,11120235275,29050,29000,29050,28950,3182
20250314,101900,11027968175,28950,28950,29000,28950,2593
20250314,101800,10952848775,28950,28975,29000,28950,1102
20250314,101700,10920930600,28975,28950,29000,28950,644
20250314,101600,10902271875,28950,29050,29050,28950,3910
20250314,101500,10788990275,29000,28950,29050,28950,750
20250314,101400,10767235225,29000,28950,29000,28950,1185
20250314,101300,10732877225,28950,29000,29000,28950,2205
20250314,101200,10668977225,28950,29000,29000,28900,22748
20250314,101100,10010355950,28975,28975,29000,28950,2131
20250314,101000,9948654275,29000,29000,29000,28950,2135
20250314,100900,9886816875,28950,29050,29050,28950,2313
20250314,100800,9819807475,29050,29100,29100,28900,49011
20250314,100700,8398849150,29100,29100,29150,29050,35200
20250314,100600,7375280950,29100,29200,29225,29100,11975
20250314,100500,7026175325,29200,29200,29250,29200,1395
20250314,100400,6985436600,29200,29225,29250,29200,845
20250314,100300,6960751925,29200,29200,29250,29200,1131
20250314,100200,6927725750,29200,29200,29250,29200,1518
20250314,100100,6883388700,29250,29200,29250,29200,236
20250314,100000,6876487400,29200,29200,29200,29150,2465
20250314,095900,6804541800,29200,29200,29200,29150,642
20250314,095800,6785798050,29200,29200,29250,29150,1999
20250314,095700,6727435200,29200,29200,29250,29200,1278
20250314,095600,6690105550,29250,29200,29250,29200,2126
20250314,095500,6628015700,29250,29250,29250,29200,874
20250314,095400,6602490750,29200,29250,29250,29200,872
20250314,095300,6577017600,29250,29200,29300,29200,6102
20250314,095200,6398542150,29200,29300,29300,29200,1435
20250314,095100,6356584600,29250,29150,29300,29150,2838
20250314,095000,6273645550,29200,29200,29250,29200,2287
20250314,094900,6206841250,29250,29250,29300,29250,593
20250314,094800,6189493200,29250,29150,29300,29150,2757
20250314,094700,6108986350,29200,29150,29200,29150,1029
20250314,094600,6078955200,29200,29150,29200,29150,2109
20250314,094500,6017444150,29150,29225,29250,29150,2663
20250314,094400,5939691675,29200,29250,29275,29200,1178
20250314,094300,5905240775,29275,29250,29275,29250,587
20250314,094200,5888063000,29300,29350,29350,29300,1141
20250314,094100,5854622400,29300,29350,29350,29300,703
20250314,094000,5834001150,29350,29350,29400,29300,667
20250314,093900,5814427200,29350,29450,29450,29350,467
20250314,093800,5800712200,29450,29400,29450,29375,5216
20250314,093700,5647322850,29400,29400,29400,29350,885
20250314,093600,5621331700,29450,29200,29450,29150,5117
20250314,093500,5471569150,29150,29150,29200,29150,1569
20250314,093400,5425788750,29150,29250,29250,29150,2724
20250314,093300,5346338950,29250,29250,29250,29200,5750
20250314,093200,5178390000,29250,29250,29350,29200,2796
20250314,093100,5096609800,29250,29250,29350,29250,2049
20250314,093000,5036594050,29250,29300,29350,29250,2419
20250314,092900,4965720250,29300,29350,29350,29300,1212
20250314,092800,4930203750,29350,29300,29350,29300,2947
20250314,092700,4843815500,29300,29400,29450,29300,7954
20250314,092600,4610009950,29400,29450,29450,29400,1391
20250314,092500,4569109825,29400,29350,29400,29300,2628
20250314,092400,4491901275,29350,29350,29400,29300,1892
20250314,092300,4436371075,29350,29400,29400,29350,2303
20250314,092200,4368774175,29350,29400,29400,29350,2215
20250314,092100,4303653225,29350,29300,29400,29300,2297
20250314,092000,4236178025,29300,29450,29500,29300,8539
20250314,091900,3985130025,29450,29450,29550,29450,2453
20250314,091800,3912819375,29500,29475,29550,29475,1196
20250314,091700,3877527275,29450,29500,29500,29450,3955
20250314,091600,3760980575,29450,29600,29650,29450,6796
20250314,091500,3560082700,29600,29700,29700,29550,4005
20250314,091400,3441547550,29700,29600,29700,29600,3388
20250314,091300,3341148375,29600,29450,29600,29400,2503
20250314,091200,3267304150,29400,29400,29450,29350,3294
20250314,091100,3170492300,29400,29550,29600,29400,2955
20250314,091000,3083276800,29600,29800,29800,29550,8825
20250314,090900,2821761300,29700,29700,29850,29650,4969
20250314,090800,2674030550,29700,29600,29750,29550,3800
20250314,090700,2561345800,29550,29500,29700,29500,6300
20250314,090600,2374937850,29500,29500,29600,29350,7410
20250314,090500,2156464525,29350,29150,29450,29100,6102
20250314,090400,1977827875,29150,29300,29400,29100,10459
20250314,090300,1672115025,29300,29400,29400,29150,7313
20250314,090200,1457917375,29400,29050,29400,29050,10897
20250314,090100,1140036975,29050,29250,29300,28950,17729
20250314,090000,624377400,29350,29700,29700,29100,20958
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184200 27408056825 28800 28800 28800 28800 31911
3 20250314 184100 27408056825 28800 28800 28800 28800 0
4 20250314 184000 27408056825 28800 28800 28800 28800 0
5 20250314 183900 27408056825 28800 28800 28800 28800 0
6 20250314 183800 27408056825 28800 28800 28800 28800 0
7 20250314 183700 27408056825 28800 28800 28800 28800 0
8 20250314 183600 27408056825 28800 28800 28800 28800 0
9 20250314 183500 27408056825 28800 28800 28800 28800 0
10 20250314 183400 27408056825 28800 28800 28800 28800 0
11 20250314 183300 27408056825 28800 28800 28800 28800 0
12 20250314 183200 27408056825 28800 28800 28800 28800 0
13 20250314 183100 27408056825 28800 28800 28800 28800 0
14 20250314 183000 27408056825 28800 28800 28800 28800 0
15 20250314 182900 27408056825 28800 28800 28800 28800 0
16 20250314 182800 27408056825 28800 28800 28800 28800 0
17 20250314 182700 27408056825 28800 28800 28800 28800 0
18 20250314 182600 27408056825 28800 28800 28800 28800 0
19 20250314 182500 27408056825 28800 28800 28800 28800 0
20 20250314 182400 27408056825 28800 28800 28800 28800 0
21 20250314 182300 27408056825 28800 28800 28800 28800 0
22 20250314 182200 27408056825 28800 28800 28800 28800 0
23 20250314 182100 27408056825 28800 28800 28800 28800 0
24 20250314 182000 27408056825 28800 28800 28800 28800 0
25 20250314 181900 27408056825 28800 28800 28800 28800 0
26 20250314 181800 27408056825 28800 28800 28800 28800 0
27 20250314 181700 27408056825 28800 28800 28800 28800 0
28 20250314 181600 27408056825 28800 28800 28800 28800 0
29 20250314 181500 27408056825 28800 28800 28800 28800 0
30 20250314 181400 27408056825 28800 28800 28800 28800 0
31 20250314 181300 27408056825 28800 28800 28800 28800 0
32 20250314 181200 27408056825 28800 28800 28800 28800 31911
33 20250314 181100 27408056825 28800 28800 28800 28800 0
34 20250314 181000 27408056825 28800 28800 28800 28800 0
35 20250314 180900 27408056825 28800 28800 28800 28800 0
36 20250314 180800 27408056825 28800 28800 28800 28800 0
37 20250314 180700 27408056825 28800 28800 28800 28800 0
38 20250314 180600 27408056825 28800 28800 28800 28800 0
39 20250314 180500 27408056825 28800 28800 28800 28800 0
40 20250314 180400 27408056825 28800 28800 28800 28800 0
41 20250314 180300 27408056825 28800 28800 28800 28800 0
42 20250314 180200 27408056825 28800 28800 28800 28800 0
43 20250314 180100 27408056825 28800 28800 28800 28800 0
44 20250314 180000 27408056825 28800 28800 28800 28800 0
45 20250314 175900 27408056825 28800 28800 28800 28800 0
46 20250314 175800 27408056825 28800 28800 28800 28800 0
47 20250314 175700 27408056825 28800 28800 28800 28800 0
48 20250314 175600 27408056825 28800 28800 28800 28800 0
49 20250314 175500 27408056825 28800 28800 28800 28800 0
50 20250314 175400 27408056825 28800 28800 28800 28800 0
51 20250314 175300 27408056825 28800 28800 28800 28800 0
52 20250314 175200 27408056825 28800 28800 28800 28800 0
53 20250314 175100 27408056825 28800 28800 28800 28800 0
54 20250314 175000 27408056825 28800 28800 28800 28800 0
55 20250314 174900 27408056825 28800 28800 28800 28800 0
56 20250314 174800 27408056825 28800 28800 28800 28800 0
57 20250314 174700 27408056825 28800 28800 28800 28800 0
58 20250314 174600 27408056825 28800 28800 28800 28800 0
59 20250314 174500 27408056825 28800 28800 28800 28800 0
60 20250314 174400 27408056825 28800 28800 28800 28800 0
61 20250314 174300 27408056825 28800 28800 28800 28800 0
62 20250314 174200 27408056825 28800 28800 28800 28800 31911
63 20250314 174100 27408056825 28800 28800 28800 28800 0
64 20250314 174000 27408056825 28800 28800 28800 28800 0
65 20250314 173900 27408056825 28800 28800 28800 28800 0
66 20250314 173800 27408056825 28800 28800 28800 28800 0
67 20250314 173700 27408056825 28800 28800 28800 28800 0
68 20250314 173600 27408056825 28800 28800 28800 28800 0
69 20250314 173500 27408056825 28800 28800 28800 28800 0
70 20250314 173400 27408056825 28800 28800 28800 28800 0
71 20250314 173300 27408056825 28800 28800 28800 28800 0
72 20250314 173200 27408056825 28800 28800 28800 28800 0
73 20250314 173100 27408056825 28800 28800 28800 28800 0
74 20250314 173000 27408056825 28800 28800 28800 28800 0
75 20250314 172900 27408056825 28800 28800 28800 28800 0
76 20250314 172800 27408056825 28800 28800 28800 28800 0
77 20250314 172700 27408056825 28800 28800 28800 28800 0
78 20250314 172600 27408056825 28800 28800 28800 28800 0
79 20250314 172500 27408056825 28800 28800 28800 28800 0
80 20250314 172400 27408056825 28800 28800 28800 28800 0
81 20250314 172300 27408056825 28800 28800 28800 28800 0
82 20250314 172200 27408056825 28800 28800 28800 28800 0
83 20250314 172100 27408056825 28800 28800 28800 28800 0
84 20250314 172000 27408056825 28800 28800 28800 28800 0
85 20250314 171900 27408056825 28800 28800 28800 28800 0
86 20250314 171800 27408056825 28800 28800 28800 28800 0
87 20250314 171700 27408056825 28800 28800 28800 28800 0
88 20250314 171600 27408056825 28800 28800 28800 28800 0
89 20250314 171500 27408056825 28800 28800 28800 28800 0
90 20250314 171400 27408056825 28800 28800 28800 28800 0
91 20250314 171300 27408056825 28800 28800 28800 28800 0
92 20250314 171200 27408056825 28800 28800 28800 28800 31911
93 20250314 171100 27408056825 28800 28800 28800 28800 0
94 20250314 171000 27408056825 28800 28800 28800 28800 0
95 20250314 170900 27408056825 28800 28800 28800 28800 0
96 20250314 170800 27408056825 28800 28800 28800 28800 0
97 20250314 170700 27408056825 28800 28800 28800 28800 0
98 20250314 170600 27408056825 28800 28800 28800 28800 0
99 20250314 170500 27408056825 28800 28800 28800 28800 0
100 20250314 170400 27408056825 28800 28800 28800 28800 0
101 20250314 170300 27408056825 28800 28800 28800 28800 0
102 20250314 170200 27408056825 28800 28800 28800 28800 0
103 20250314 170100 27408056825 28800 28800 28800 28800 0
104 20250314 170000 27408056825 28800 28800 28800 28800 0
105 20250314 165900 27408056825 28800 28800 28800 28800 0
106 20250314 165800 27408056825 28800 28800 28800 28800 0
107 20250314 165700 27408056825 28800 28800 28800 28800 0
108 20250314 165600 27408056825 28800 28800 28800 28800 0
109 20250314 165500 27408056825 28800 28800 28800 28800 0
110 20250314 165400 27408056825 28800 28800 28800 28800 0
111 20250314 165300 27408056825 28800 28800 28800 28800 0
112 20250314 165200 27408056825 28800 28800 28800 28800 0
113 20250314 165100 27408056825 28800 28800 28800 28800 0
114 20250314 165000 27408056825 28800 28800 28800 28800 0
115 20250314 164900 27408056825 28800 28800 28800 28800 0
116 20250314 164800 27408056825 28800 28800 28800 28800 0
117 20250314 164700 27408056825 28800 28800 28800 28800 0
118 20250314 164600 27408056825 28800 28800 28800 28800 0
119 20250314 164500 27408056825 28800 28800 28800 28800 0
120 20250314 164400 27408056825 28800 28800 28800 28800 0
121 20250314 164300 27408056825 28800 28800 28800 28800 0
122 20250314 164200 27408056825 28800 28800 28800 28800 31911
123 20250314 164100 27408056825 28800 28800 28800 28800 0
124 20250314 164000 27408056825 28800 28800 28800 28800 0
125 20250314 163900 27408056825 28800 28800 28800 28800 0
126 20250314 163800 27408056825 28800 28800 28800 28800 0
127 20250314 163700 27408056825 28800 28800 28800 28800 0
128 20250314 163600 27408056825 28800 28800 28800 28800 0
129 20250314 163500 27408056825 28800 28800 28800 28800 0
130 20250314 163400 27408056825 28800 28800 28800 28800 0
131 20250314 163300 27408056825 28800 28800 28800 28800 0
132 20250314 163200 27408056825 28800 28800 28800 28800 0
133 20250314 163100 27408056825 28800 28800 28800 28800 0
134 20250314 163000 27408056825 28800 28800 28800 28800 0
135 20250314 162900 27408056825 28800 28800 28800 28800 0
136 20250314 162800 27408056825 28800 28800 28800 28800 0
137 20250314 162700 27408056825 28800 28800 28800 28800 0
138 20250314 162600 27408056825 28800 28800 28800 28800 0
139 20250314 162500 27408056825 28800 28800 28800 28800 0
140 20250314 162400 27408056825 28800 28800 28800 28800 0
141 20250314 162300 27408056825 28800 28800 28800 28800 0
142 20250314 162200 27408056825 28800 28800 28800 28800 0
143 20250314 162100 27408056825 28800 28800 28800 28800 0
144 20250314 162000 27408056825 28800 28800 28800 28800 0
145 20250314 161900 27408056825 28800 28800 28800 28800 0
146 20250314 161800 27408056825 28800 28800 28800 28800 0
147 20250314 161700 27408056825 28800 28800 28800 28800 0
148 20250314 161600 27408056825 28800 28800 28800 28800 0
149 20250314 161500 27408056825 28800 28800 28800 28800 0
150 20250314 161400 27408056825 28800 28800 28800 28800 0
151 20250314 161300 27408056825 28800 28800 28800 28800 0
152 20250314 161200 27408056825 28800 28800 28800 28800 31911
153 20250314 161100 27408056825 28800 28800 28800 28800 0
154 20250314 161000 27408056825 28800 28800 28800 28800 0
155 20250314 160900 27408056825 28800 28800 28800 28800 0
156 20250314 160800 27408056825 28800 28800 28800 28800 0
157 20250314 160700 27408056825 28800 28800 28800 28800 0
158 20250314 160600 27408056825 28800 28800 28800 28800 0
159 20250314 160500 27408056825 28800 28800 28800 28800 0
160 20250314 160400 27408056825 28800 28800 28800 28800 0
161 20250314 160300 27408056825 28800 28800 28800 28800 0
162 20250314 160200 27408056825 28800 28800 28800 28800 0
163 20250314 160100 27408056825 28800 28800 28800 28800 0
164 20250314 160000 27408056825 28800 28800 28800 28800 0
165 20250314 155900 27408056825 28800 28800 28800 28800 0
166 20250314 155800 27408056825 28800 28800 28800 28800 0
167 20250314 155700 27408056825 28800 28800 28800 28800 0
168 20250314 155600 27408056825 28800 28800 28800 28800 0
169 20250314 155500 27408056825 28800 28800 28800 28800 0
170 20250314 155400 27408056825 28800 28800 28800 28800 0
171 20250314 155300 27408056825 28800 28800 28800 28800 0
172 20250314 155200 27408056825 28800 28800 28800 28800 0
173 20250314 155100 27408056825 28800 28800 28800 28800 0
174 20250314 155000 27408056825 28800 28800 28800 28800 0
175 20250314 154900 27408056825 28800 28800 28800 28800 0
176 20250314 154800 27408056825 28800 28800 28800 28800 0
177 20250314 154700 27408056825 28800 28800 28800 28800 0
178 20250314 154600 27408056825 28800 28800 28800 28800 0
179 20250314 154500 27408056825 28800 28800 28800 28800 0
180 20250314 154400 27408056825 28800 28800 28800 28800 0
181 20250314 154300 27408056825 28800 28800 28800 28800 0
182 20250314 154200 27408056825 28800 28800 28800 28800 31911
183 20250314 154100 27408056825 28800 28800 28800 28800 0
184 20250314 154000 27408056825 28800 28800 28800 28800 0
185 20250314 153900 27408056825 28800 28800 28800 28800 0
186 20250314 153800 27408056825 28800 28800 28800 28800 0
187 20250314 153700 27408056825 28800 28800 28800 28800 0
188 20250314 153600 27408056825 28800 28800 28800 28800 0
189 20250314 153500 27408056825 28800 28800 28800 28800 0
190 20250314 153400 27408056825 28800 28800 28800 28800 0
191 20250314 153300 27408056825 28800 28800 28800 28800 0
192 20250314 153200 27408056825 28800 28800 28800 28800 0
193 20250314 153100 27408056825 28800 28800 28800 28800 0
194 20250314 153000 27408056825 28800 28800 28800 28800 31911
195 20250314 152900 26489020025 29000 29000 29000 29000 0
196 20250314 152800 26489020025 29000 29000 29000 29000 0
197 20250314 152700 26489020025 29000 29000 29000 29000 0
198 20250314 152600 26489020025 29000 29000 29000 29000 0
199 20250314 152500 26489020025 29000 29000 29000 29000 0
200 20250314 152400 26489020025 29000 29000 29000 29000 0
201 20250314 152300 26489020025 29000 29000 29000 29000 0
202 20250314 152200 26489020025 29000 29000 29000 29000 0
203 20250314 152100 26489020025 29000 29000 29000 29000 0
204 20250314 152000 26489020025 29000 29000 29000 29000 0
205 20250314 151900 26489020025 29000 29050 29050 28850 4661
206 20250314 151800 26354048025 29000 29000 29050 29000 843
207 20250314 151700 26329600175 29050 29050 29050 29000 518
208 20250314 151600 26314565800 29050 29050 29050 29000 1027
209 20250314 151500 26284759825 29050 29000 29050 29000 745
210 20250314 151400 26263149825 29050 29000 29050 29000 1079
211 20250314 151300 26231840950 29000 29000 29000 28900 2751
212 20250314 151200 26152105250 28900 29000 29050 28900 1817
213 20250314 151100 26099423200 29050 28900 29050 28900 5119
214 20250314 151000 25951211000 28900 28900 29000 28900 2940
215 20250314 150900 25866209350 28900 28950 29000 28900 1905
216 20250314 150800 25811081150 28950 28950 29000 28950 595
217 20250314 150700 25793848950 29000 29000 29050 28950 4789
218 20250314 150600 25654969750 29050 29050 29050 29000 1466
219 20250314 150500 25612439300 29050 29000 29050 29000 1846
220 20250314 150400 25558876300 29000 29000 29100 29000 982
221 20250314 150300 25530379950 29000 29050 29100 29000 1798
222 20250314 150200 25478182625 29050 29075 29100 29000 1230
223 20250314 150100 25442453775 29075 29050 29100 29000 3830
224 20250314 150000 25331178800 29050 29150 29150 29050 2022
225 20250314 145900 25272335475 29150 29150 29200 29100 2974
226 20250314 145800 25185607225 29150 29150 29200 29100 3132
227 20250314 145700 25094249225 29100 29150 29200 29100 2739
228 20250314 145600 25014349675 29200 29100 29200 29100 2687
229 20250314 145500 24935972825 29150 29100 29150 29100 1689
230 20250314 145400 24886756325 29100 29050 29100 29050 3365
231 20250314 145300 24788880125 29100 29050 29100 29050 2574
232 20250314 145200 24714011925 29100 29050 29100 29050 1952
233 20250314 145100 24657227275 29000 28950 29100 28950 6395
234 20250314 145000 24471588975 29000 28950 29000 28900 3128
235 20250314 144900 24380929525 28950 28950 29000 28950 1269
236 20250314 144800 24344179250 28950 29000 29050 28950 1048
237 20250314 144700 24313802700 29050 29050 29050 28950 1554
238 20250314 144600 24268706825 29000 29050 29050 29000 1048
239 20250314 144500 24238305050 29000 29000 29050 29000 2251
240 20250314 144400 24172978650 29000 28950 29000 28950 6873
241 20250314 144300 23973835100 28950 29000 29000 28950 1281
242 20250314 144200 23936717000 28950 28950 29000 28950 947
243 20250314 144100 23909284850 29000 28950 29000 28950 1027
244 20250314 144000 23879524500 28950 28950 29000 28950 1365
245 20250314 143900 23839968150 29000 29000 29000 28950 1081
246 20250314 143800 23808638500 29000 28950 29000 28950 728
247 20250314 143700 23787544500 28950 28950 29000 28900 2708
248 20250314 143600 23709068600 29000 28950 29000 28950 1197
249 20250314 143500 23674392400 29000 28950 29000 28900 1877
250 20250314 143400 23620017800 28950 28950 29000 28900 1342
251 20250314 143300 23581143450 29000 29000 29000 28950 905
252 20250314 143200 23554935500 28950 28950 29000 28900 1942
253 20250314 143100 23498688650 28950 28950 29000 28900 1096
254 20250314 143000 23466951700 28950 28950 29000 28900 1555
255 20250314 142900 23421933950 28950 29000 29000 28900 1442
256 20250314 142800 23380173650 28950 28950 29000 28900 1444
257 20250314 142700 23338359050 29000 28950 29000 28950 1244
258 20250314 142600 23302331150 28950 28950 29000 28950 1163
259 20250314 142500 23268636600 28950 28950 29000 28950 1904
260 20250314 142400 23213479150 29000 29000 29000 28900 2361
261 20250314 142300 23145097850 28950 28950 29000 28950 1149
262 20250314 142200 23111808500 28950 28950 29000 28950 996
263 20250314 142100 23082942950 29000 28950 29000 28950 1315
264 20250314 142000 23044831600 29000 29000 29050 28950 1415
265 20250314 141900 23003793450 29000 29000 29050 29000 1472
266 20250314 141800 22961060750 29000 29050 29050 28950 806
267 20250314 141700 22937671450 29000 29050 29050 28950 1726
268 20250314 141600 22887593700 29050 29100 29100 29000 1536
269 20250314 141500 22842979800 29050 29050 29100 29050 969
270 20250314 141400 22814806800 29100 29000 29100 29000 1629
271 20250314 141300 22767474150 29000 29000 29050 28950 1254
272 20250314 141200 22731092350 29050 29050 29100 29000 1502
273 20250314 141100 22687440200 29050 29100 29100 29050 909
274 20250314 141000 22661024200 29050 29100 29100 29050 1257
275 20250314 140900 22624469450 29050 29150 29150 29050 2103
276 20250314 140800 22563239050 29100 29050 29150 29000 2331
277 20250314 140700 22495436150 29050 29050 29100 28950 3352
278 20250314 140600 22398040250 29100 28950 29100 28900 12573
279 20250314 140500 22033321550 28900 28950 28950 28900 3428
280 20250314 140400 21934196700 28900 28900 28950 28900 1233
281 20250314 140300 21898525000 28950 28950 28950 28900 1079
282 20250314 140200 21867315400 28950 28950 29000 28900 4726
283 20250314 140100 21730508950 28950 28900 28950 28850 2229
284 20250314 140000 21666084050 28900 28900 28950 28850 1962
285 20250314 135900 21609405950 28900 28900 28900 28850 1583
286 20250314 135800 21563675150 28850 28850 28900 28850 1901
287 20250314 135700 21508816350 28800 28800 28850 28800 1319
288 20250314 135600 21470793950 28800 28800 28850 28800 1123
289 20250314 135500 21438415300 28850 28850 28900 28800 567
290 20250314 135400 21422045900 28850 28900 28900 28750 6672
291 20250314 135300 21229799600 28850 28850 28900 28800 2460
292 20250314 135200 21158840300 28800 28850 28850 28800 561
293 20250314 135100 21142668150 28800 28850 28850 28750 10137
294 20250314 135000 20850688200 28800 28900 28900 28800 4978
295 20250314 134900 20707057700 28900 28900 28900 28850 1157
296 20250314 134800 20673642800 28900 28900 28900 28850 938
297 20250314 134700 20646549100 28900 28850 28900 28850 604
298 20250314 134600 20629109950 28850 28900 28900 28850 1582
299 20250314 134500 20583407650 28850 28850 28900 28850 1250
300 20250314 134400 20547317200 28900 28850 28900 28800 7224
301 20250314 134300 20338901250 28800 28800 28850 28800 910
302 20250314 134200 20312666150 28850 28850 28850 28800 689
303 20250314 134100 20292802650 28850 28800 28850 28800 593
304 20250314 134000 20275710650 28800 28800 28850 28800 5115
305 20250314 133900 20128382600 28850 28800 28850 28800 2728
306 20250314 133800 20049793575 28850 28850 28900 28800 8661
307 20250314 133700 19799976475 28850 28900 28950 28850 13508
308 20250314 133600 19409761075 28900 28950 28950 28900 1336
309 20250314 133500 19371111475 28900 28950 28950 28900 745
310 20250314 133400 19349548925 28950 28950 28950 28925 1036
311 20250314 133300 19319562425 28925 28900 28950 28900 735
312 20250314 133200 19298297175 28900 28950 28950 28900 718
313 20250314 133100 19277517575 28925 28900 28950 28900 483
314 20250314 133000 19263539175 28900 28950 28950 28900 1102
315 20250314 132900 19231658975 28900 28900 28950 28900 800
316 20250314 132800 19208512875 28950 28950 28950 28900 999
317 20250314 132700 19179611675 28900 28900 28950 28900 638
318 20250314 132600 19161149975 28900 28950 28950 28900 1538
319 20250314 132500 19116637725 28950 28950 28950 28900 864
320 20250314 132400 19091635625 28900 28950 28950 28900 1524
321 20250314 132300 19047532975 28950 28950 28950 28900 920
322 20250314 132200 19020920525 28950 28900 28950 28900 971
323 20250314 132100 18992842125 28900 28950 28950 28900 1060
324 20250314 132000 18962171375 28900 28950 28950 28900 854
325 20250314 131900 18937461175 28900 28900 28950 28900 807
326 20250314 131800 18914113375 28900 28950 28950 28900 793
327 20250314 131700 18891164675 28900 28950 28950 28900 1696
328 20250314 131600 18842073775 28950 28950 28950 28900 1042
329 20250314 131500 18811925575 28900 28950 28950 28900 546
330 20250314 131400 18796131175 28950 28900 28950 28900 937
331 20250314 131300 18769013225 28900 28900 28950 28900 897
332 20250314 131200 18743060675 28900 28950 28950 28900 836
333 20250314 131100 18718883575 28900 28950 28950 28900 699
334 20250314 131000 18698653525 28900 28950 28950 28900 1244
335 20250314 130900 18662656125 28900 28925 28950 28900 1400
336 20250314 130800 18622182325 28900 28900 28950 28900 864
337 20250314 130700 18597176725 28950 28950 28950 28900 738
338 20250314 130600 18575827875 28900 28950 28950 28900 1056
339 20250314 130500 18545283225 28900 28900 28950 28900 754
340 20250314 130400 18523464475 28950 28900 28950 28900 903
341 20250314 130300 18497339175 28900 28950 28950 28900 1009
342 20250314 130200 18468154825 28900 28900 28950 28900 831
343 20250314 130100 18444118425 28900 28950 28950 28900 999
344 20250314 130000 18415204175 28925 28925 28950 28900 598
345 20250314 125900 18397905700 28925 28950 28950 28925 924
346 20250314 125800 18371160700 28950 28900 28950 28900 3262
347 20250314 125700 18276814375 28900 28925 28950 28900 611
348 20250314 125600 18259139725 28925 28900 28950 28900 969
349 20250314 125500 18231094425 28950 28900 28950 28900 843
350 20250314 125400 18206702875 28900 28950 28950 28900 545
351 20250314 125300 18190934025 28900 28900 28950 28900 1152
352 20250314 125200 18157610175 28900 28900 28950 28900 758
353 20250314 125100 18135683375 28900 28950 28950 28900 838
354 20250314 125000 18111434075 28950 28900 28950 28900 756
355 20250314 124900 18089570225 28950 28950 28950 28900 1278
356 20250314 124800 18052606075 28900 28950 29000 28900 3164
357 20250314 124700 17961046825 28950 28950 29000 28900 1144
358 20250314 124600 17927930275 28900 28950 28950 28900 740
359 20250314 124500 17906520975 28900 28950 28950 28900 1219
360 20250314 124400 17871244875 28900 28950 29000 28900 464
361 20250314 124300 17857822375 28950 28950 29000 28900 1280
362 20250314 124200 17820777525 28900 28950 28950 28900 1183
363 20250314 124100 17786537275 28900 28925 28950 28900 790
364 20250314 124000 17763675125 28950 28900 28950 28900 504
365 20250314 123900 17749097900 28900 28950 28950 28900 807
366 20250314 123800 17725741275 28900 28900 28950 28900 829
367 20250314 123700 17701755775 28900 29000 29000 28900 709
368 20250314 123600 17681222975 28950 29000 29000 28900 1175
369 20250314 123500 17647184275 29000 28900 29000 28900 462
370 20250314 123400 17633803425 28900 28950 29000 28900 1217
371 20250314 123300 17598578675 28950 28950 29000 28950 1277
372 20250314 123200 17561562325 28950 28950 29000 28950 542
373 20250314 123100 17545852125 29000 29000 29000 28950 427
374 20250314 123000 17533480175 28950 29000 29000 28950 1100
375 20250314 122900 17501597575 28950 29000 29000 28950 505
376 20250314 122800 17486963725 28950 29000 29000 28950 811
377 20250314 122700 17463466750 28950 29000 29000 28950 661
378 20250314 122600 17444312650 28950 29050 29050 28950 1121
379 20250314 122500 17411821500 29050 28950 29050 28950 8529
380 20250314 122400 17164438500 28950 28950 29000 28900 889
381 20250314 122300 17138694600 28950 28950 29000 28950 1414
382 20250314 122200 17097731600 28950 29000 29000 28950 1408
383 20250314 122100 17056962650 29000 28950 29000 28950 698
384 20250314 122000 17036740100 28950 29000 29000 28950 2370
385 20250314 121900 16968084300 29000 29000 29000 28950 797
386 20250314 121800 16944998000 28950 29000 29000 28950 597
387 20250314 121700 16927699575 29000 29000 29000 28950 787
388 20250314 121600 16904900025 28950 29000 29000 28950 1075
389 20250314 121500 16873751425 28950 28950 29000 28950 583
390 20250314 121400 16856866625 28950 28975 29000 28950 1046
391 20250314 121300 16826561200 28950 28950 29000 28950 864
392 20250314 121200 16801529775 28950 28975 29000 28950 719
393 20250314 121100 16780697500 28975 28950 29000 28950 780
394 20250314 121000 16758090850 28950 28950 29000 28950 769
395 20250314 120900 16735808300 28950 28950 29000 28950 538
396 20250314 120800 16720225150 28950 29050 29050 28950 5197
397 20250314 120700 16569480050 29000 29000 29050 29000 690
398 20250314 120600 16549460850 29000 29000 29050 29000 467
399 20250314 120500 16535911200 29000 29000 29050 29000 766
400 20250314 120400 16513669750 29050 29000 29050 29000 805
401 20250314 120300 16490292775 29050 29050 29050 29000 667
402 20250314 120200 16470928875 29050 29050 29050 29000 1173
403 20250314 120100 16436863675 29000 29000 29050 29000 1237
404 20250314 120000 16400953575 29050 29050 29050 29000 1144
405 20250314 115900 16367754925 29000 29050 29050 29000 580
406 20250314 115800 16350914675 29000 28950 29000 28950 1383
407 20250314 115700 16310818625 29000 29000 29000 28950 431
408 20250314 115600 16298330825 29000 29000 29050 28950 783
409 20250314 115500 16275634175 29000 29000 29050 28950 1127
410 20250314 115400 16242920975 29000 29000 29050 28950 2177
411 20250314 115300 16179777075 29000 29050 29050 29000 1050
412 20250314 115200 16149312675 29000 29000 29050 29000 939
413 20250314 115100 16122042425 29000 29050 29050 29000 441
414 20250314 115000 16109247675 29000 29050 29050 29000 765
415 20250314 114900 16087039875 29000 29050 29050 29000 791
416 20250314 114800 16064069175 29050 29000 29050 28950 1332
417 20250314 114700 16025441575 28950 29000 29000 28950 281
418 20250314 114600 16017300075 28950 28950 29050 28950 805
419 20250314 114500 15993954675 29000 28975 29000 28950 2351
420 20250314 114400 15925797600 28950 29050 29050 28950 2430
421 20250314 114300 15855322725 29000 29000 29050 29000 861
422 20250314 114200 15830329225 29050 28950 29050 28950 2912
423 20250314 114100 15745888325 28950 29000 29000 28950 784
424 20250314 114000 15723165175 28950 28900 29000 28900 1336
425 20250314 113900 15684486225 28950 28950 28950 28900 1198
426 20250314 113800 15649830225 28900 28950 28950 28900 669
427 20250314 113700 15630473225 28900 28950 28950 28900 2321
428 20250314 113600 15563286325 29000 29000 29000 28950 1101
429 20250314 113500 15531372800 28950 29000 29000 28950 654
430 20250314 113400 15512415550 29000 28950 29000 28950 963
431 20250314 113300 15484514050 29000 29000 29000 28950 2043
432 20250314 113200 15425329300 28950 29000 29000 28950 382
433 20250314 113100 15414260350 28950 29000 29000 28950 398
434 20250314 113000 15402729500 28950 29000 29050 28950 1524
435 20250314 112900 15358535350 28950 28950 29000 28950 1123
436 20250314 112800 15325979500 29000 28900 29000 28900 3214
437 20250314 112700 15232932400 28950 28950 28950 28900 1096
438 20250314 112600 15201227550 28900 28950 28950 28900 1529
439 20250314 112500 15157022400 28900 28900 28950 28900 423
440 20250314 112400 15144785500 28950 28950 28950 28900 757
441 20250314 112300 15122883950 28900 28900 28950 28850 1951
442 20250314 112200 15066503950 28900 28900 28950 28900 875
443 20250314 112100 15041206300 28950 28950 28950 28900 2075
444 20250314 112000 14981220700 28900 28950 28950 28900 1857
445 20250314 111900 14927535650 28900 29050 29100 28850 18210
446 20250314 111800 14400420550 29100 29050 29100 29050 636
447 20250314 111700 14381933400 29050 29075 29100 29050 588
448 20250314 111600 14364828450 29100 29050 29100 29050 743
449 20250314 111500 14343236700 29050 29050 29100 29000 3390
450 20250314 111400 14244763950 29000 29000 29050 29000 1310
451 20250314 111300 14206742200 29000 29050 29050 29000 646
452 20250314 111200 14188000300 29050 29000 29050 29000 427
453 20250314 111100 14175601550 29000 29050 29050 29000 794
454 20250314 111000 14152550600 29000 29025 29050 29000 1283
455 20250314 110900 14115326475 29050 29000 29050 29000 1311
456 20250314 110800 14077279325 29050 29050 29050 29000 451
457 20250314 110700 14064188075 29000 29050 29100 29000 5096
458 20250314 110600 13916335375 29050 29100 29150 29050 1421
459 20250314 110500 13875031975 29100 29050 29150 29050 1655
460 20250314 110400 13826874125 29100 29150 29200 29050 3663
461 20250314 110300 13720189575 29200 29200 29200 29150 1601
462 20250314 110200 13673463875 29150 29125 29200 29125 1133
463 20250314 110100 13640437650 29150 29100 29150 29050 1998
464 20250314 110000 13582285200 29100 29250 29300 29100 7947
465 20250314 105900 13350206600 29250 29250 29300 29250 854
466 20250314 105800 13325202100 29250 29250 29300 29250 646
467 20250314 105700 13306293850 29300 29300 29300 29250 516
468 20250314 105600 13291189350 29300 29300 29300 29275 661
469 20250314 105500 13271825675 29300 29300 29300 29250 914
470 20250314 105400 13245049600 29300 29300 29350 29250 854
471 20250314 105300 13220026800 29300 29300 29300 29250 1439
472 20250314 105200 13177869550 29250 29300 29300 29250 792
473 20250314 105100 13154669550 29300 29300 29300 29250 770
474 20250314 105000 13132110050 29250 29350 29350 29250 3058
475 20250314 104900 13042520750 29350 29350 29350 29300 1541
476 20250314 104800 12997293050 29350 29350 29400 29300 4389
477 20250314 104700 12868475950 29350 29350 29400 29300 1876
478 20250314 104600 12813413100 29300 29250 29350 29250 2029
479 20250314 104500 12753957100 29300 29250 29300 29250 2378
480 20250314 104400 12684286250 29300 29300 29300 29250 1427
481 20250314 104300 12642480650 29250 29250 29300 29200 2984
482 20250314 104200 12555207475 29250 29150 29250 29150 3146
483 20250314 104100 12463391050 29100 29100 29150 29100 1320
484 20250314 104000 12424934200 29100 29125 29150 29100 1258
485 20250314 103900 12388304775 29125 29050 29150 29050 3234
486 20250314 103800 12294185050 29050 29000 29100 29000 1445
487 20250314 103700 12252240150 29050 29000 29100 29000 1390
488 20250314 103600 12211851200 29000 29100 29100 29000 1584
489 20250314 103500 12165836200 29100 29025 29100 29000 2049
490 20250314 103400 12106312725 29025 29100 29100 29000 1976
491 20250314 103300 12048936350 29050 29100 29100 29050 876
492 20250314 103200 12023462950 29050 29050 29100 29000 752
493 20250314 103100 12001606200 29050 29050 29050 29000 1595
494 20250314 103000 11955275600 29000 29000 29050 29000 1226
495 20250314 102900 11919681100 29000 29050 29050 29000 711
496 20250314 102800 11899044850 29000 29025 29050 29000 334
497 20250314 102700 11889350800 29000 29000 29125 29000 6456
498 20250314 102600 11701937900 29000 28900 29000 28900 4465
499 20250314 102500 11572629450 28900 28975 29000 28900 9993
500 20250314 102400 11283352125 29000 28950 29000 28950 1154
501 20250314 102300 11249926000 28950 28950 29000 28950 1360
502 20250314 102200 11210510375 28950 29050 29050 28950 2021
503 20250314 102100 11151911825 29050 29000 29050 29000 1091
504 20250314 102000 11120235275 29050 29000 29050 28950 3182
505 20250314 101900 11027968175 28950 28950 29000 28950 2593
506 20250314 101800 10952848775 28950 28975 29000 28950 1102
507 20250314 101700 10920930600 28975 28950 29000 28950 644
508 20250314 101600 10902271875 28950 29050 29050 28950 3910
509 20250314 101500 10788990275 29000 28950 29050 28950 750
510 20250314 101400 10767235225 29000 28950 29000 28950 1185
511 20250314 101300 10732877225 28950 29000 29000 28950 2205
512 20250314 101200 10668977225 28950 29000 29000 28900 22748
513 20250314 101100 10010355950 28975 28975 29000 28950 2131
514 20250314 101000 9948654275 29000 29000 29000 28950 2135
515 20250314 100900 9886816875 28950 29050 29050 28950 2313
516 20250314 100800 9819807475 29050 29100 29100 28900 49011
517 20250314 100700 8398849150 29100 29100 29150 29050 35200
518 20250314 100600 7375280950 29100 29200 29225 29100 11975
519 20250314 100500 7026175325 29200 29200 29250 29200 1395
520 20250314 100400 6985436600 29200 29225 29250 29200 845
521 20250314 100300 6960751925 29200 29200 29250 29200 1131
522 20250314 100200 6927725750 29200 29200 29250 29200 1518
523 20250314 100100 6883388700 29250 29200 29250 29200 236
524 20250314 100000 6876487400 29200 29200 29200 29150 2465
525 20250314 095900 6804541800 29200 29200 29200 29150 642
526 20250314 095800 6785798050 29200 29200 29250 29150 1999
527 20250314 095700 6727435200 29200 29200 29250 29200 1278
528 20250314 095600 6690105550 29250 29200 29250 29200 2126
529 20250314 095500 6628015700 29250 29250 29250 29200 874
530 20250314 095400 6602490750 29200 29250 29250 29200 872
531 20250314 095300 6577017600 29250 29200 29300 29200 6102
532 20250314 095200 6398542150 29200 29300 29300 29200 1435
533 20250314 095100 6356584600 29250 29150 29300 29150 2838
534 20250314 095000 6273645550 29200 29200 29250 29200 2287
535 20250314 094900 6206841250 29250 29250 29300 29250 593
536 20250314 094800 6189493200 29250 29150 29300 29150 2757
537 20250314 094700 6108986350 29200 29150 29200 29150 1029
538 20250314 094600 6078955200 29200 29150 29200 29150 2109
539 20250314 094500 6017444150 29150 29225 29250 29150 2663
540 20250314 094400 5939691675 29200 29250 29275 29200 1178
541 20250314 094300 5905240775 29275 29250 29275 29250 587
542 20250314 094200 5888063000 29300 29350 29350 29300 1141
543 20250314 094100 5854622400 29300 29350 29350 29300 703
544 20250314 094000 5834001150 29350 29350 29400 29300 667
545 20250314 093900 5814427200 29350 29450 29450 29350 467
546 20250314 093800 5800712200 29450 29400 29450 29375 5216
547 20250314 093700 5647322850 29400 29400 29400 29350 885
548 20250314 093600 5621331700 29450 29200 29450 29150 5117
549 20250314 093500 5471569150 29150 29150 29200 29150 1569
550 20250314 093400 5425788750 29150 29250 29250 29150 2724
551 20250314 093300 5346338950 29250 29250 29250 29200 5750
552 20250314 093200 5178390000 29250 29250 29350 29200 2796
553 20250314 093100 5096609800 29250 29250 29350 29250 2049
554 20250314 093000 5036594050 29250 29300 29350 29250 2419
555 20250314 092900 4965720250 29300 29350 29350 29300 1212
556 20250314 092800 4930203750 29350 29300 29350 29300 2947
557 20250314 092700 4843815500 29300 29400 29450 29300 7954
558 20250314 092600 4610009950 29400 29450 29450 29400 1391
559 20250314 092500 4569109825 29400 29350 29400 29300 2628
560 20250314 092400 4491901275 29350 29350 29400 29300 1892
561 20250314 092300 4436371075 29350 29400 29400 29350 2303
562 20250314 092200 4368774175 29350 29400 29400 29350 2215
563 20250314 092100 4303653225 29350 29300 29400 29300 2297
564 20250314 092000 4236178025 29300 29450 29500 29300 8539
565 20250314 091900 3985130025 29450 29450 29550 29450 2453
566 20250314 091800 3912819375 29500 29475 29550 29475 1196
567 20250314 091700 3877527275 29450 29500 29500 29450 3955
568 20250314 091600 3760980575 29450 29600 29650 29450 6796
569 20250314 091500 3560082700 29600 29700 29700 29550 4005
570 20250314 091400 3441547550 29700 29600 29700 29600 3388
571 20250314 091300 3341148375 29600 29450 29600 29400 2503
572 20250314 091200 3267304150 29400 29400 29450 29350 3294
573 20250314 091100 3170492300 29400 29550 29600 29400 2955
574 20250314 091000 3083276800 29600 29800 29800 29550 8825
575 20250314 090900 2821761300 29700 29700 29850 29650 4969
576 20250314 090800 2674030550 29700 29600 29750 29550 3800
577 20250314 090700 2561345800 29550 29500 29700 29500 6300
578 20250314 090600 2374937850 29500 29500 29600 29350 7410
579 20250314 090500 2156464525 29350 29150 29450 29100 6102
580 20250314 090400 1977827875 29150 29300 29400 29100 10459
581 20250314 090300 1672115025 29300 29400 29400 29150 7313
582 20250314 090200 1457917375 29400 29050 29400 29050 10897
583 20250314 090100 1140036975 29050 29250 29300 28950 17729
584 20250314 090000 624377400 29350 29700 29700 29100 20958

1
004020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,37180,133445785,1083797000,3889944632750,0.03
20250311,37179,133445785,1057742550,3796532583250,0.03
20250310,37180,133445785,1102387000,3956667525250,0.03
20250307,37179,133445785,1184151150,4250248252250,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 37180 133445785 1083797000 3889944632750 0.03
3 20250311 37179 133445785 1057742550 3796532583250 0.03
4 20250310 37180 133445785 1102387000 3956667525250 0.03
5 20250307 37179 133445785 1184151150 4250248252250 0.03