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

589
006040/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184700,1193608050,36200,36200,36200,36200,1176
20250314,184600,1193608050,36200,36200,36200,36200,0
20250314,184500,1193608050,36200,36200,36200,36200,0
20250314,184400,1193608050,36200,36200,36200,36200,0
20250314,184300,1193608050,36200,36200,36200,36200,0
20250314,184200,1193608050,36200,36200,36200,36200,0
20250314,184100,1193608050,36200,36200,36200,36200,0
20250314,184000,1193608050,36200,36200,36200,36200,0
20250314,183900,1193608050,36200,36200,36200,36200,0
20250314,183800,1193608050,36200,36200,36200,36200,0
20250314,183700,1193608050,36200,36200,36200,36200,0
20250314,183600,1193608050,36200,36200,36200,36200,0
20250314,183500,1193608050,36200,36200,36200,36200,0
20250314,183400,1193608050,36200,36200,36200,36200,0
20250314,183300,1193608050,36200,36200,36200,36200,0
20250314,183200,1193608050,36200,36200,36200,36200,0
20250314,183100,1193608050,36200,36200,36200,36200,0
20250314,183000,1193608050,36200,36200,36200,36200,0
20250314,182900,1193608050,36200,36200,36200,36200,0
20250314,182800,1193608050,36200,36200,36200,36200,0
20250314,182700,1193608050,36200,36200,36200,36200,0
20250314,182600,1193608050,36200,36200,36200,36200,0
20250314,182500,1193608050,36200,36200,36200,36200,0
20250314,182400,1193608050,36200,36200,36200,36200,0
20250314,182300,1193608050,36200,36200,36200,36200,0
20250314,182200,1193608050,36200,36200,36200,36200,0
20250314,182100,1193608050,36200,36200,36200,36200,0
20250314,182000,1193608050,36200,36200,36200,36200,0
20250314,181900,1193608050,36200,36200,36200,36200,0
20250314,181800,1193608050,36200,36200,36200,36200,0
20250314,181700,1193608050,36200,36200,36200,36200,1176
20250314,181600,1193608050,36200,36200,36200,36200,0
20250314,181500,1193608050,36200,36200,36200,36200,0
20250314,181400,1193608050,36200,36200,36200,36200,0
20250314,181300,1193608050,36200,36200,36200,36200,0
20250314,181200,1193608050,36200,36200,36200,36200,0
20250314,181100,1193608050,36200,36200,36200,36200,0
20250314,181000,1193608050,36200,36200,36200,36200,0
20250314,180900,1193608050,36200,36200,36200,36200,0
20250314,180800,1193608050,36200,36200,36200,36200,0
20250314,180700,1193608050,36200,36200,36200,36200,0
20250314,180600,1193608050,36200,36200,36200,36200,0
20250314,180500,1193608050,36200,36200,36200,36200,0
20250314,180400,1193608050,36200,36200,36200,36200,0
20250314,180300,1193608050,36200,36200,36200,36200,0
20250314,180200,1193608050,36200,36200,36200,36200,0
20250314,180100,1193608050,36200,36200,36200,36200,0
20250314,180000,1193608050,36200,36200,36200,36200,0
20250314,175900,1193608050,36200,36200,36200,36200,0
20250314,175800,1193608050,36200,36200,36200,36200,0
20250314,175700,1193608050,36200,36200,36200,36200,0
20250314,175600,1193608050,36200,36200,36200,36200,0
20250314,175500,1193608050,36200,36200,36200,36200,0
20250314,175400,1193608050,36200,36200,36200,36200,0
20250314,175300,1193608050,36200,36200,36200,36200,0
20250314,175200,1193608050,36200,36200,36200,36200,0
20250314,175100,1193608050,36200,36200,36200,36200,0
20250314,175000,1193608050,36200,36200,36200,36200,0
20250314,174900,1193608050,36200,36200,36200,36200,0
20250314,174800,1193608050,36200,36200,36200,36200,0
20250314,174700,1193608050,36200,36200,36200,36200,1176
20250314,174600,1193608050,36200,36200,36200,36200,0
20250314,174500,1193608050,36200,36200,36200,36200,0
20250314,174400,1193608050,36200,36200,36200,36200,0
20250314,174300,1193608050,36200,36200,36200,36200,0
20250314,174200,1193608050,36200,36200,36200,36200,0
20250314,174100,1193608050,36200,36200,36200,36200,0
20250314,174000,1193608050,36200,36200,36200,36200,0
20250314,173900,1193608050,36200,36200,36200,36200,0
20250314,173800,1193608050,36200,36200,36200,36200,0
20250314,173700,1193608050,36200,36200,36200,36200,0
20250314,173600,1193608050,36200,36200,36200,36200,0
20250314,173500,1193608050,36200,36200,36200,36200,0
20250314,173400,1193608050,36200,36200,36200,36200,0
20250314,173300,1193608050,36200,36200,36200,36200,0
20250314,173200,1193608050,36200,36200,36200,36200,0
20250314,173100,1193608050,36200,36200,36200,36200,0
20250314,173000,1193608050,36200,36200,36200,36200,0
20250314,172900,1193608050,36200,36200,36200,36200,0
20250314,172800,1193608050,36200,36200,36200,36200,0
20250314,172700,1193608050,36200,36200,36200,36200,0
20250314,172600,1193608050,36200,36200,36200,36200,0
20250314,172500,1193608050,36200,36200,36200,36200,0
20250314,172400,1193608050,36200,36200,36200,36200,0
20250314,172300,1193608050,36200,36200,36200,36200,0
20250314,172200,1193608050,36200,36200,36200,36200,0
20250314,172100,1193608050,36200,36200,36200,36200,0
20250314,172000,1193608050,36200,36200,36200,36200,0
20250314,171900,1193608050,36200,36200,36200,36200,0
20250314,171800,1193608050,36200,36200,36200,36200,0
20250314,171700,1193608050,36200,36200,36200,36200,1176
20250314,171600,1193608050,36200,36200,36200,36200,0
20250314,171500,1193608050,36200,36200,36200,36200,0
20250314,171400,1193608050,36200,36200,36200,36200,0
20250314,171300,1193608050,36200,36200,36200,36200,0
20250314,171200,1193608050,36200,36200,36200,36200,0
20250314,171100,1193608050,36200,36200,36200,36200,0
20250314,171000,1193608050,36200,36200,36200,36200,0
20250314,170900,1193608050,36200,36200,36200,36200,0
20250314,170800,1193608050,36200,36200,36200,36200,0
20250314,170700,1193608050,36200,36200,36200,36200,0
20250314,170600,1193608050,36200,36200,36200,36200,0
20250314,170500,1193608050,36200,36200,36200,36200,0
20250314,170400,1193608050,36200,36200,36200,36200,0
20250314,170300,1193608050,36200,36200,36200,36200,0
20250314,170200,1193608050,36200,36200,36200,36200,0
20250314,170100,1193608050,36200,36200,36200,36200,0
20250314,170000,1193608050,36200,36200,36200,36200,0
20250314,165900,1193608050,36200,36200,36200,36200,0
20250314,165800,1193608050,36200,36200,36200,36200,0
20250314,165700,1193608050,36200,36200,36200,36200,0
20250314,165600,1193608050,36200,36200,36200,36200,0
20250314,165500,1193608050,36200,36200,36200,36200,0
20250314,165400,1193608050,36200,36200,36200,36200,0
20250314,165300,1193608050,36200,36200,36200,36200,0
20250314,165200,1193608050,36200,36200,36200,36200,0
20250314,165100,1193608050,36200,36200,36200,36200,0
20250314,165000,1193608050,36200,36200,36200,36200,0
20250314,164900,1193608050,36200,36200,36200,36200,0
20250314,164800,1193608050,36200,36200,36200,36200,0
20250314,164700,1193608050,36200,36200,36200,36200,1176
20250314,164600,1193608050,36200,36200,36200,36200,0
20250314,164500,1193608050,36200,36200,36200,36200,0
20250314,164400,1193608050,36200,36200,36200,36200,0
20250314,164300,1193608050,36200,36200,36200,36200,0
20250314,164200,1193608050,36200,36200,36200,36200,0
20250314,164100,1193608050,36200,36200,36200,36200,0
20250314,164000,1193608050,36200,36200,36200,36200,0
20250314,163900,1193608050,36200,36200,36200,36200,0
20250314,163800,1193608050,36200,36200,36200,36200,0
20250314,163700,1193608050,36200,36200,36200,36200,0
20250314,163600,1193608050,36200,36200,36200,36200,0
20250314,163500,1193608050,36200,36200,36200,36200,0
20250314,163400,1193608050,36200,36200,36200,36200,0
20250314,163300,1193608050,36200,36200,36200,36200,0
20250314,163200,1193608050,36200,36200,36200,36200,0
20250314,163100,1193608050,36200,36200,36200,36200,0
20250314,163000,1193608050,36200,36200,36200,36200,0
20250314,162900,1193608050,36200,36200,36200,36200,0
20250314,162800,1193608050,36200,36200,36200,36200,0
20250314,162700,1193608050,36200,36200,36200,36200,0
20250314,162600,1193608050,36200,36200,36200,36200,0
20250314,162500,1193608050,36200,36200,36200,36200,0
20250314,162400,1193608050,36200,36200,36200,36200,0
20250314,162300,1193608050,36200,36200,36200,36200,0
20250314,162200,1193608050,36200,36200,36200,36200,0
20250314,162100,1193608050,36200,36200,36200,36200,0
20250314,162000,1193608050,36200,36200,36200,36200,0
20250314,161900,1193608050,36200,36200,36200,36200,0
20250314,161800,1193608050,36200,36200,36200,36200,0
20250314,161700,1193608050,36200,36200,36200,36200,1176
20250314,161600,1193608050,36200,36200,36200,36200,0
20250314,161500,1193608050,36200,36200,36200,36200,0
20250314,161400,1193608050,36200,36200,36200,36200,0
20250314,161300,1193608050,36200,36200,36200,36200,0
20250314,161200,1193608050,36200,36200,36200,36200,0
20250314,161100,1193608050,36200,36200,36200,36200,0
20250314,161000,1193608050,36200,36200,36200,36200,0
20250314,160900,1193608050,36200,36200,36200,36200,0
20250314,160800,1193608050,36200,36200,36200,36200,0
20250314,160700,1193608050,36200,36200,36200,36200,0
20250314,160600,1193608050,36200,36200,36200,36200,0
20250314,160500,1193608050,36200,36200,36200,36200,0
20250314,160400,1193608050,36200,36200,36200,36200,0
20250314,160300,1193608050,36200,36200,36200,36200,0
20250314,160200,1193608050,36200,36200,36200,36200,0
20250314,160100,1193608050,36200,36200,36200,36200,0
20250314,160000,1193608050,36200,36200,36200,36200,0
20250314,155900,1193608050,36200,36200,36200,36200,0
20250314,155800,1193608050,36200,36200,36200,36200,0
20250314,155700,1193608050,36200,36200,36200,36200,0
20250314,155600,1193608050,36200,36200,36200,36200,0
20250314,155500,1193608050,36200,36200,36200,36200,0
20250314,155400,1193608050,36200,36200,36200,36200,0
20250314,155300,1193608050,36200,36200,36200,36200,0
20250314,155200,1193608050,36200,36200,36200,36200,0
20250314,155100,1193608050,36200,36200,36200,36200,0
20250314,155000,1193608050,36200,36200,36200,36200,0
20250314,154900,1193608050,36200,36200,36200,36200,0
20250314,154800,1193608050,36200,36200,36200,36200,0
20250314,154700,1193608050,36200,36200,36200,36200,1176
20250314,154600,1193608050,36200,36200,36200,36200,0
20250314,154500,1193608050,36200,36200,36200,36200,0
20250314,154400,1193608050,36200,36200,36200,36200,0
20250314,154300,1193608050,36200,36200,36200,36200,0
20250314,154200,1193608050,36200,36200,36200,36200,0
20250314,154100,1193608050,36200,36200,36200,36200,0
20250314,154000,1193608050,36200,36200,36200,36200,0
20250314,153900,1193608050,36200,36200,36200,36200,0
20250314,153800,1193608050,36200,36200,36200,36200,0
20250314,153700,1193608050,36200,36200,36200,36200,0
20250314,153600,1193608050,36200,36200,36200,36200,0
20250314,153500,1193608050,36200,36200,36200,36200,0
20250314,153400,1193608050,36200,36200,36200,36200,0
20250314,153300,1193608050,36200,36200,36200,36200,0
20250314,153200,1193608050,36200,36200,36200,36200,0
20250314,153100,1193608050,36200,36200,36200,36200,0
20250314,153000,1193608050,36200,36200,36200,36200,1176
20250314,152900,1151036850,35900,35900,35900,35900,0
20250314,152800,1151036850,35900,35900,35900,35900,0
20250314,152700,1151036850,35900,35900,35900,35900,0
20250314,152600,1151036850,35900,35900,35900,35900,0
20250314,152500,1151036850,35900,35900,35900,35900,0
20250314,152400,1151036850,35900,35900,35900,35900,0
20250314,152300,1151036850,35900,35900,35900,35900,0
20250314,152200,1151036850,35900,35900,35900,35900,0
20250314,152100,1151036850,35900,35900,35900,35900,0
20250314,152000,1151036850,35900,35900,35900,35900,0
20250314,151900,1151036850,35900,35850,35900,35450,2938
20250314,151800,1046703450,35950,35950,35950,35950,25
20250314,151700,1045804700,35600,35800,35800,35600,861
20250314,151600,1015090150,35800,35850,35850,35800,74
20250314,151500,1012439800,36200,35800,36250,35700,228
20250314,151400,1004216800,35850,35850,36150,35800,217
20250314,151300,996431450,35850,35850,35850,35850,118
20250314,151200,992201150,35850,35800,35850,35650,1148
20250314,151100,951241250,35800,35800,35850,35800,1276
20250314,151000,905539600,35850,35950,35950,35800,460
20250314,150900,889048400,36250,36050,36300,35950,4323
20250314,150800,733446000,36250,36150,36250,36150,158
20250314,150700,727719950,36350,36350,36350,36150,799
20250314,150600,698694050,36350,36300,36350,36250,1475
20250314,150500,645090700,36300,36350,36350,36150,1295
20250314,150400,598028200,36200,36350,36350,36200,994
20250314,150300,561900550,36350,36400,36400,36350,151
20250314,150200,556407400,36350,36200,36400,36200,825
20250314,150100,526455100,36200,36250,36250,36000,204
20250314,150000,519072350,36150,36150,36300,36150,3056
20250314,145900,408574500,36150,35800,36150,35750,3721
20250314,145800,274818300,35800,35750,35800,35750,124
20250314,145700,270383500,35750,35650,35750,35650,63
20250314,145600,268134750,35650,35650,35650,35650,4
20250314,145500,267992150,35600,35600,35600,35600,8
20250314,145400,267707350,35500,35500,35500,35500,0
20250314,145300,267707350,35500,35600,35600,35500,165
20250314,145200,261846500,35550,35600,35600,35550,150
20250314,145100,256512850,35600,35600,35600,35600,8
20250314,145000,256228050,35600,35600,35600,35600,7
20250314,144900,255978850,35650,35650,35650,35650,0
20250314,144800,255978850,35650,35650,35650,35650,7
20250314,144700,255729300,35600,35600,35600,35600,49
20250314,144600,253984900,35650,35650,35650,35650,9
20250314,144500,253664050,35600,35600,35600,35600,17
20250314,144400,253058850,35600,35600,35600,35600,7
20250314,144300,252809650,35650,35650,35650,35650,6
20250314,144200,252595750,35600,35600,35600,35600,8
20250314,144100,252310950,35600,35600,35600,35600,7
20250314,144000,252061750,35600,35600,35600,35600,0
20250314,143900,252061750,35600,35600,35600,35600,8
20250314,143800,251776950,35600,35600,35600,35600,0
20250314,143700,251776950,35600,35600,35600,35600,0
20250314,143600,251776950,35600,35600,35600,35600,22
20250314,143500,250993750,35600,35600,35600,35600,0
20250314,143400,250993750,35600,35600,35600,35600,0
20250314,143300,250993750,35600,35600,35600,35600,8
20250314,143200,250708950,35650,35650,35650,35650,0
20250314,143100,250708950,35650,35650,35650,35650,1
20250314,143000,250673300,35650,35650,35650,35650,15
20250314,142900,250138550,35600,35600,35600,35600,7
20250314,142800,249889350,35600,35600,35600,35600,8
20250314,142700,249604550,35600,35600,35600,35600,0
20250314,142600,249604550,35600,35600,35600,35600,0
20250314,142500,249604550,35600,35600,35600,35600,0
20250314,142400,249604550,35600,35600,35600,35600,0
20250314,142300,249604550,35600,35600,35600,35600,15
20250314,142200,249070550,35600,35600,35600,35600,8
20250314,142100,248785750,35600,35600,35600,35600,0
20250314,142000,248785750,35600,35600,35600,35600,10
20250314,141900,248429750,35600,35600,35600,35600,8
20250314,141800,248144950,35600,35600,35600,35600,6
20250314,141700,247931350,35600,35600,35600,35600,10
20250314,141600,247575350,35600,35600,35600,35600,3
20250314,141500,247468550,35650,35650,35650,35650,10
20250314,141400,247112050,35600,35600,35600,35600,10
20250314,141300,246756050,35600,35600,35600,35600,11
20250314,141200,246364450,35650,35650,35650,35650,0
20250314,141100,246364450,35650,35650,35650,35650,10
20250314,141000,246007950,35600,35600,35600,35600,11
20250314,140900,245616350,35600,35600,35600,35600,0
20250314,140800,245616350,35600,35600,35600,35600,6
20250314,140700,245402750,35600,35600,35600,35600,14
20250314,140600,244904350,35600,35600,35600,35600,3
20250314,140500,244797550,35600,35600,35600,35600,7
20250314,140400,244548350,35650,35650,35650,35650,40
20250314,140300,243122350,35650,35650,35650,35650,10
20250314,140200,242765850,35550,35600,35600,35550,14
20250314,140100,242267600,35600,35600,35600,35600,0
20250314,140000,242267600,35600,35600,35600,35600,11
20250314,135900,241876000,35600,35600,35600,35600,0
20250314,135800,241876000,35600,35600,35600,35550,19
20250314,135700,241200000,35550,35600,35600,35550,131
20250314,135600,236540750,35600,35600,35600,35600,7
20250314,135500,236291550,35600,35600,35600,35600,11
20250314,135400,235899950,35600,35600,35600,35600,3
20250314,135300,235793150,35600,35600,35600,35600,10
20250314,135200,235437150,35600,35600,35600,35600,11
20250314,135100,235045550,35600,35600,35600,35600,3
20250314,135000,234938750,35600,35600,35600,35600,13
20250314,134900,234475950,35600,35600,35600,35600,47
20250314,134800,232802750,35600,35600,35600,35600,0
20250314,134700,232802750,35600,35600,35600,35600,10
20250314,134600,232446750,35650,35650,35650,35650,7
20250314,134500,232197200,35600,35600,35600,35600,10
20250314,134400,231841200,35600,35600,35600,35600,3
20250314,134300,231734400,35600,35600,35600,35600,11
20250314,134200,231342800,35600,35600,35600,35600,10
20250314,134100,230986800,35600,35600,35600,35600,6
20250314,134000,230773200,35600,35600,35600,35600,8
20250314,133900,230488400,35600,35600,35600,35600,3
20250314,133800,230381600,35650,35600,35650,35600,11
20250314,133700,229989600,35650,35650,35650,35650,12
20250314,133600,229561800,35600,35650,35650,35600,6
20250314,133500,229348050,35650,35650,35650,35650,3
20250314,133400,229241100,35700,35700,35700,35700,3
20250314,133300,229134000,35750,35650,35750,35650,20
20250314,133200,228419850,35700,35700,35700,35700,7
20250314,133100,228169950,35650,35650,35650,35650,11
20250314,133000,227777800,35650,35650,35650,35650,3
20250314,132900,227670850,35700,35650,35700,35650,11
20250314,132800,227278300,35700,35650,35700,35650,6
20250314,132700,227064250,35650,35650,35650,35650,10
20250314,132600,226707750,35700,35700,35700,35700,0
20250314,132500,226707750,35700,35650,35700,35650,11
20250314,132400,226315450,35650,35650,35650,35650,10
20250314,132300,225958950,35650,35650,35650,35650,3
20250314,132200,225852000,35650,35650,35650,35650,8
20250314,132100,225566800,35700,35700,35750,35650,14
20250314,132000,225067100,35650,35650,35650,35650,3
20250314,131900,224960150,35650,35650,35650,35650,8
20250314,131800,224674950,35650,35600,35650,35600,6
20250314,131700,224461200,35650,35650,35650,35650,2
20250314,131600,224389900,35650,35650,35650,35650,1
20250314,131500,224354250,35650,35650,35650,35650,3
20250314,131400,224247300,35650,35650,35650,35650,0
20250314,131300,224247300,35650,35650,35650,35650,6
20250314,131200,224033400,35650,35650,35650,35650,3
20250314,131100,223926450,35650,35650,35650,35650,3
20250314,131000,223819500,35700,35700,35700,35700,0
20250314,130900,223819500,35700,35700,35700,35700,45
20250314,130800,222213000,35700,35700,35700,35700,3
20250314,130700,222105900,35700,35700,35700,35700,36
20250314,130600,220820700,35700,35700,35700,35700,3
20250314,130500,220713600,35700,35700,35700,35700,7
20250314,130400,220463700,35700,35700,35700,35700,3
20250314,130300,220356600,35700,35750,35750,35700,34
20250314,130200,219142750,35850,35850,35850,35850,0
20250314,130100,219142750,35850,35750,35850,35750,13
20250314,130000,218677000,35700,35700,35700,35700,9
20250314,125900,218355700,35700,35700,35700,35700,3
20250314,125800,218248600,35800,35800,35800,35800,0
20250314,125700,218248600,35800,35800,35800,35800,2
20250314,125600,218177000,35800,35800,35800,35800,1
20250314,125500,218141200,35750,35650,35750,35650,9
20250314,125400,217819900,35700,35700,35700,35700,3
20250314,125300,217712800,35800,35800,35800,35800,0
20250314,125200,217712800,35800,35800,35800,35800,0
20250314,125100,217712800,35800,35750,35800,35750,94
20250314,125000,214349950,35750,35700,35800,35700,294
20250314,124900,203839300,35750,35700,35750,35700,412
20250314,124800,189110450,35650,35650,35650,35650,3
20250314,124700,189003500,35650,35650,35650,35650,3
20250314,124600,188896550,35750,35750,35750,35750,0
20250314,124500,188896550,35750,35750,35750,35750,0
20250314,124400,188896550,35750,35550,35750,35550,608
20250314,124300,167184800,35550,35550,35550,35550,6
20250314,124200,166971500,35550,35550,35550,35550,3
20250314,124100,166864850,35550,35550,35550,35550,3
20250314,124000,166758200,35550,35550,35550,35550,1
20250314,123900,166722650,35650,35550,35650,35550,403
20250314,123800,152356150,35550,35550,35550,35550,0
20250314,123700,152356150,35550,35550,35550,35550,3
20250314,123600,152249500,35550,35600,35650,35550,135
20250314,123500,147443550,35600,35600,35600,35600,3
20250314,123400,147336750,35600,35600,35600,35600,3
20250314,123300,147229950,35600,35600,35600,35600,0
20250314,123200,147229950,35600,35600,35600,35600,6
20250314,123100,147016350,35600,35600,35600,35600,3
20250314,123000,146909550,35600,35600,35600,35600,0
20250314,122900,146909550,35600,35600,35600,35600,3
20250314,122800,146802750,35600,35600,35600,35600,0
20250314,122700,146802750,35600,35600,35600,35600,5
20250314,122600,146624750,35600,35600,35600,35600,3
20250314,122500,146517950,35600,35600,35600,35600,3
20250314,122400,146411150,35650,35650,35650,35650,1
20250314,122300,146375500,35600,35600,35600,35600,6
20250314,122200,146161900,35600,35600,35600,35600,0
20250314,122100,146161900,35600,35600,35600,35600,3
20250314,122000,146055100,35600,35600,35600,35600,3
20250314,121900,145948300,35600,35600,35600,35600,0
20250314,121800,145948300,35600,35600,35600,35600,6
20250314,121700,145734700,35600,35600,35600,35600,6
20250314,121600,145521100,35600,35600,35600,35600,3
20250314,121500,145414300,35650,35650,35650,35650,0
20250314,121400,145414300,35650,35650,35650,35650,0
20250314,121300,145414300,35650,35650,35650,35650,0
20250314,121200,145414300,35650,35600,35650,35600,460
20250314,121100,129015450,35600,35600,35600,35600,6
20250314,121000,128801850,35600,35600,35600,35600,3
20250314,120900,128695050,35600,35650,35650,35600,9
20250314,120800,128374350,35650,35650,35650,35650,22
20250314,120700,127590050,35650,35650,35650,35650,0
20250314,120600,127590050,35650,35650,35650,35650,6
20250314,120500,127376150,35650,35650,35650,35650,3
20250314,120400,127269200,35650,35650,35650,35650,3
20250314,120300,127162250,35750,35750,35750,35750,0
20250314,120200,127162250,35750,35650,35750,35650,16
20250314,120100,126590850,35650,35650,35650,35650,3
20250314,120000,126483900,35650,35650,35650,35650,3
20250314,115900,126376950,35650,35650,35650,35650,0
20250314,115800,126376950,35650,35650,35650,35650,0
20250314,115700,126376950,35650,35650,35650,35650,6
20250314,115600,126163050,35650,35650,35650,35650,3
20250314,115500,126056100,35650,35650,35650,35650,4
20250314,115400,125913500,35650,35650,35650,35650,0
20250314,115300,125913500,35650,35650,35650,35650,6
20250314,115200,125699600,35650,35650,35650,35650,3
20250314,115100,125592650,35650,35650,35650,35650,0
20250314,115000,125592650,35650,35650,35650,35650,3
20250314,114900,125485700,35700,35700,35700,35700,4
20250314,114800,125342900,35650,35650,35650,35650,3
20250314,114700,125235950,35650,35650,35650,35650,3
20250314,114600,125129000,35650,35650,35650,35650,3
20250314,114500,125022050,35650,35650,35650,35650,3
20250314,114400,124915100,35650,35650,35650,35650,0
20250314,114300,124915100,35650,35650,35650,35650,3
20250314,114200,124808150,35650,35650,35650,35650,3
20250314,114100,124701200,35550,35600,35600,35550,6
20250314,114000,124487750,35600,35600,35600,35600,3
20250314,113900,124380950,35600,35600,35600,35600,3
20250314,113800,124274150,35550,35550,35550,35550,3
20250314,113700,124167500,35650,35650,35650,35650,3
20250314,113600,124060550,35600,35650,35650,35600,779
20250314,113500,96328000,35700,35700,35700,35700,0
20250314,113400,96328000,35700,35650,35700,35650,10
20250314,113300,95971150,35650,35650,35650,35650,0
20250314,113200,95971150,35650,35650,35650,35650,0
20250314,113100,95971150,35650,35600,35650,35600,4
20250314,113000,95828700,35600,35600,35600,35600,3
20250314,112900,95721900,35600,35600,35600,35600,3
20250314,112800,95615100,35600,35600,35600,35600,0
20250314,112700,95615100,35600,35600,35600,35600,6
20250314,112600,95401500,35600,35600,35600,35600,6
20250314,112500,95187900,35600,35600,35600,35600,3
20250314,112400,95081100,35650,35650,35650,35650,0
20250314,112300,95081100,35650,35650,35650,35650,0
20250314,112200,95081100,35650,35600,35650,35600,6
20250314,112100,94867350,35650,35650,35650,35650,3
20250314,112000,94760400,35650,35650,35650,35650,0
20250314,111900,94760400,35650,35650,35650,35650,3
20250314,111800,94653450,35650,35650,35650,35650,0
20250314,111700,94653450,35650,35650,35650,35650,14
20250314,111600,94154350,35650,35700,35700,35650,4
20250314,111500,94011700,35650,35650,35650,35650,3
20250314,111400,93904750,35650,35650,35650,35650,0
20250314,111300,93904750,35650,35650,35650,35650,0
20250314,111200,93904750,35650,35650,35650,35650,3
20250314,111100,93797800,35650,35650,35650,35650,5
20250314,111000,93619550,35650,35650,35650,35650,0
20250314,110900,93619550,35650,35650,35650,35650,0
20250314,110800,93619550,35650,35650,35650,35650,0
20250314,110700,93619550,35650,35650,35650,35650,0
20250314,110600,93619550,35650,35650,35650,35650,0
20250314,110500,93619550,35650,35650,35650,35650,0
20250314,110400,93619550,35650,35650,35650,35650,0
20250314,110300,93619550,35650,35650,35650,35650,0
20250314,110200,93619550,35650,35650,35650,35650,0
20250314,110100,93619550,35650,35650,35650,35650,0
20250314,110000,93619550,35650,35650,35650,35650,0
20250314,105900,93619550,35650,35650,35650,35650,0
20250314,105800,93619550,35650,35650,35650,35650,1
20250314,105700,93583900,35800,35800,35800,35800,0
20250314,105600,93583900,35800,35800,35800,35800,134
20250314,105500,88786700,35800,35800,35800,35800,1
20250314,105400,88750900,35800,35800,35800,35800,0
20250314,105300,88750900,35800,35800,35800,35800,0
20250314,105200,88750900,35800,35800,35800,35800,0
20250314,105100,88750900,35800,35800,35800,35800,0
20250314,105000,88750900,35800,35800,35800,35800,35
20250314,104900,87497900,35800,35800,35800,35800,0
20250314,104800,87497900,35800,35750,35800,35750,52
20250314,104700,85638300,35800,35800,35800,35800,0
20250314,104600,85638300,35800,35750,35800,35750,169
20250314,104500,79596450,35750,35550,35750,35550,59
20250314,104400,77489000,35650,35650,35650,35650,0
20250314,104300,77489000,35650,35650,35650,35650,0
20250314,104200,77489000,35650,35650,35650,35650,0
20250314,104100,77489000,35650,35650,35650,35650,0
20250314,104000,77489000,35650,35650,35650,35650,0
20250314,103900,77489000,35650,35550,35650,35550,600
20250314,103800,56100100,35550,35550,35550,35550,3
20250314,103700,55993450,35500,35550,35550,35500,251
20250314,103600,47077200,35600,35600,35600,35600,0
20250314,103500,47077200,35600,35600,35600,35600,14
20250314,103400,46578800,35600,35600,35600,35600,0
20250314,103300,46578800,35600,35600,35600,35600,0
20250314,103200,46578800,35600,35600,35600,35600,0
20250314,103100,46578800,35600,35600,35600,35600,0
20250314,103000,46578800,35600,35600,35600,35600,0
20250314,102900,46578800,35600,35600,35600,35600,0
20250314,102800,46578800,35600,35600,35600,35600,0
20250314,102700,46578800,35600,35600,35600,35600,0
20250314,102600,46578800,35600,35600,35600,35600,0
20250314,102500,46578800,35600,35600,35600,35600,0
20250314,102400,46578800,35600,35600,35600,35600,0
20250314,102300,46578800,35600,35600,35600,35600,0
20250314,102200,46578800,35600,35600,35600,35600,0
20250314,102100,46578800,35600,35600,35600,35600,0
20250314,102000,46578800,35600,35600,35600,35600,0
20250314,101900,46578800,35600,35600,35600,35600,27
20250314,101800,45617600,35650,35650,35650,35650,1
20250314,101700,45581950,35650,35650,35650,35650,0
20250314,101600,45581950,35650,35650,35650,35650,9
20250314,101500,45261100,35800,35800,35800,35800,0
20250314,101400,45261100,35800,35800,35800,35800,0
20250314,101300,45261100,35800,35800,35800,35800,11
20250314,101200,44867300,35800,35800,35800,35800,0
20250314,101100,44867300,35800,35800,35800,35800,0
20250314,101000,44867300,35800,35800,35800,35800,0
20250314,100900,44867300,35800,35800,35800,35800,0
20250314,100800,44867300,35800,35800,35800,35800,0
20250314,100700,44867300,35800,35800,35800,35800,1
20250314,100600,44831500,35600,35600,35600,35600,0
20250314,100500,44831500,35600,35600,35600,35600,0
20250314,100400,44831500,35600,35600,35600,35600,0
20250314,100300,44831500,35600,35600,35600,35600,0
20250314,100200,44831500,35600,35600,35600,35600,0
20250314,100100,44831500,35600,35600,35600,35600,0
20250314,100000,44831500,35600,35600,35600,35600,0
20250314,095900,44831500,35600,35600,35600,35600,0
20250314,095800,44831500,35600,35600,35600,35600,0
20250314,095700,44831500,35600,35600,35600,35600,0
20250314,095600,44831500,35600,35600,35600,35600,0
20250314,095500,44831500,35600,35600,35600,35600,0
20250314,095400,44831500,35600,35600,35600,35600,0
20250314,095300,44831500,35600,35600,35600,35600,0
20250314,095200,44831500,35600,35600,35600,35600,124
20250314,095100,40417100,35600,35600,35600,35600,0
20250314,095000,40417100,35600,35600,35600,35600,705
20250314,094900,15319100,35600,35650,35650,35600,104
20250314,094800,11615750,35650,35650,35650,35650,0
20250314,094700,11615750,35650,35700,35700,35650,15
20250314,094600,11080800,35700,35700,35700,35700,17
20250314,094500,10473900,35800,35800,35800,35800,0
20250314,094400,10473900,35800,35800,35800,35800,115
20250314,094300,6356900,35800,35800,35800,35800,0
20250314,094200,6356900,35800,35800,35800,35800,2
20250314,094100,6285300,35800,35800,35800,35800,0
20250314,094000,6285300,35800,35800,35800,35800,0
20250314,093900,6285300,35800,35800,35800,35800,0
20250314,093800,6285300,35800,35800,35800,35800,0
20250314,093700,6285300,35800,35800,35800,35800,0
20250314,093600,6285300,35800,35800,35800,35800,0
20250314,093500,6285300,35800,35800,35800,35800,1
20250314,093400,6249500,35800,35800,35800,35800,0
20250314,093300,6249500,35800,35800,35800,35800,0
20250314,093200,6249500,35800,35800,35800,35800,0
20250314,093100,6249500,35800,35800,35800,35800,2
20250314,093000,6177900,35750,35750,35750,35750,0
20250314,092900,6177900,35750,35750,35750,35750,0
20250314,092800,6177900,35750,35750,35750,35750,0
20250314,092700,6177900,35750,35750,35750,35750,1
20250314,092600,6142150,35800,35800,35800,35800,0
20250314,092500,6142150,35800,35750,35800,35750,8
20250314,092400,5855900,35750,35700,35750,35700,16
20250314,092300,5283950,35700,35700,35700,35700,14
20250314,092200,4784150,35700,35700,35700,35700,20
20250314,092100,4070150,35750,35750,35750,35750,0
20250314,092000,4070150,35750,35750,35750,35750,18
20250314,091900,3426650,35750,35750,35750,35750,38
20250314,091800,2068150,35750,35750,35750,35750,0
20250314,091700,2068150,35750,35750,35750,35750,6
20250314,091600,1853650,35650,35600,35650,35600,4
20250314,091500,1711100,35650,35650,35650,35650,0
20250314,091400,1711100,35650,35650,35650,35650,0
20250314,091300,1711100,35650,35650,35650,35650,0
20250314,091200,1711100,35650,35650,35650,35650,0
20250314,091100,1711100,35650,35650,35650,35650,8
20250314,091000,1425900,35650,35650,35650,35650,0
20250314,090900,1425900,35650,35650,35650,35650,0
20250314,090800,1425900,35650,35650,35650,35650,0
20250314,090700,1425900,35650,35650,35650,35650,11
20250314,090600,1033750,35650,35650,35650,35650,1
20250314,090500,998100,35550,35550,35550,35550,0
20250314,090400,998100,35550,35550,35550,35550,0
20250314,090300,998100,35550,35550,35550,35550,0
20250314,090200,998100,35550,35550,35550,35550,0
20250314,090100,998100,35550,35550,35550,35550,10
20250314,090000,642600,35700,35700,35700,35700,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184700 1193608050 36200 36200 36200 36200 1176
3 20250314 184600 1193608050 36200 36200 36200 36200 0
4 20250314 184500 1193608050 36200 36200 36200 36200 0
5 20250314 184400 1193608050 36200 36200 36200 36200 0
6 20250314 184300 1193608050 36200 36200 36200 36200 0
7 20250314 184200 1193608050 36200 36200 36200 36200 0
8 20250314 184100 1193608050 36200 36200 36200 36200 0
9 20250314 184000 1193608050 36200 36200 36200 36200 0
10 20250314 183900 1193608050 36200 36200 36200 36200 0
11 20250314 183800 1193608050 36200 36200 36200 36200 0
12 20250314 183700 1193608050 36200 36200 36200 36200 0
13 20250314 183600 1193608050 36200 36200 36200 36200 0
14 20250314 183500 1193608050 36200 36200 36200 36200 0
15 20250314 183400 1193608050 36200 36200 36200 36200 0
16 20250314 183300 1193608050 36200 36200 36200 36200 0
17 20250314 183200 1193608050 36200 36200 36200 36200 0
18 20250314 183100 1193608050 36200 36200 36200 36200 0
19 20250314 183000 1193608050 36200 36200 36200 36200 0
20 20250314 182900 1193608050 36200 36200 36200 36200 0
21 20250314 182800 1193608050 36200 36200 36200 36200 0
22 20250314 182700 1193608050 36200 36200 36200 36200 0
23 20250314 182600 1193608050 36200 36200 36200 36200 0
24 20250314 182500 1193608050 36200 36200 36200 36200 0
25 20250314 182400 1193608050 36200 36200 36200 36200 0
26 20250314 182300 1193608050 36200 36200 36200 36200 0
27 20250314 182200 1193608050 36200 36200 36200 36200 0
28 20250314 182100 1193608050 36200 36200 36200 36200 0
29 20250314 182000 1193608050 36200 36200 36200 36200 0
30 20250314 181900 1193608050 36200 36200 36200 36200 0
31 20250314 181800 1193608050 36200 36200 36200 36200 0
32 20250314 181700 1193608050 36200 36200 36200 36200 1176
33 20250314 181600 1193608050 36200 36200 36200 36200 0
34 20250314 181500 1193608050 36200 36200 36200 36200 0
35 20250314 181400 1193608050 36200 36200 36200 36200 0
36 20250314 181300 1193608050 36200 36200 36200 36200 0
37 20250314 181200 1193608050 36200 36200 36200 36200 0
38 20250314 181100 1193608050 36200 36200 36200 36200 0
39 20250314 181000 1193608050 36200 36200 36200 36200 0
40 20250314 180900 1193608050 36200 36200 36200 36200 0
41 20250314 180800 1193608050 36200 36200 36200 36200 0
42 20250314 180700 1193608050 36200 36200 36200 36200 0
43 20250314 180600 1193608050 36200 36200 36200 36200 0
44 20250314 180500 1193608050 36200 36200 36200 36200 0
45 20250314 180400 1193608050 36200 36200 36200 36200 0
46 20250314 180300 1193608050 36200 36200 36200 36200 0
47 20250314 180200 1193608050 36200 36200 36200 36200 0
48 20250314 180100 1193608050 36200 36200 36200 36200 0
49 20250314 180000 1193608050 36200 36200 36200 36200 0
50 20250314 175900 1193608050 36200 36200 36200 36200 0
51 20250314 175800 1193608050 36200 36200 36200 36200 0
52 20250314 175700 1193608050 36200 36200 36200 36200 0
53 20250314 175600 1193608050 36200 36200 36200 36200 0
54 20250314 175500 1193608050 36200 36200 36200 36200 0
55 20250314 175400 1193608050 36200 36200 36200 36200 0
56 20250314 175300 1193608050 36200 36200 36200 36200 0
57 20250314 175200 1193608050 36200 36200 36200 36200 0
58 20250314 175100 1193608050 36200 36200 36200 36200 0
59 20250314 175000 1193608050 36200 36200 36200 36200 0
60 20250314 174900 1193608050 36200 36200 36200 36200 0
61 20250314 174800 1193608050 36200 36200 36200 36200 0
62 20250314 174700 1193608050 36200 36200 36200 36200 1176
63 20250314 174600 1193608050 36200 36200 36200 36200 0
64 20250314 174500 1193608050 36200 36200 36200 36200 0
65 20250314 174400 1193608050 36200 36200 36200 36200 0
66 20250314 174300 1193608050 36200 36200 36200 36200 0
67 20250314 174200 1193608050 36200 36200 36200 36200 0
68 20250314 174100 1193608050 36200 36200 36200 36200 0
69 20250314 174000 1193608050 36200 36200 36200 36200 0
70 20250314 173900 1193608050 36200 36200 36200 36200 0
71 20250314 173800 1193608050 36200 36200 36200 36200 0
72 20250314 173700 1193608050 36200 36200 36200 36200 0
73 20250314 173600 1193608050 36200 36200 36200 36200 0
74 20250314 173500 1193608050 36200 36200 36200 36200 0
75 20250314 173400 1193608050 36200 36200 36200 36200 0
76 20250314 173300 1193608050 36200 36200 36200 36200 0
77 20250314 173200 1193608050 36200 36200 36200 36200 0
78 20250314 173100 1193608050 36200 36200 36200 36200 0
79 20250314 173000 1193608050 36200 36200 36200 36200 0
80 20250314 172900 1193608050 36200 36200 36200 36200 0
81 20250314 172800 1193608050 36200 36200 36200 36200 0
82 20250314 172700 1193608050 36200 36200 36200 36200 0
83 20250314 172600 1193608050 36200 36200 36200 36200 0
84 20250314 172500 1193608050 36200 36200 36200 36200 0
85 20250314 172400 1193608050 36200 36200 36200 36200 0
86 20250314 172300 1193608050 36200 36200 36200 36200 0
87 20250314 172200 1193608050 36200 36200 36200 36200 0
88 20250314 172100 1193608050 36200 36200 36200 36200 0
89 20250314 172000 1193608050 36200 36200 36200 36200 0
90 20250314 171900 1193608050 36200 36200 36200 36200 0
91 20250314 171800 1193608050 36200 36200 36200 36200 0
92 20250314 171700 1193608050 36200 36200 36200 36200 1176
93 20250314 171600 1193608050 36200 36200 36200 36200 0
94 20250314 171500 1193608050 36200 36200 36200 36200 0
95 20250314 171400 1193608050 36200 36200 36200 36200 0
96 20250314 171300 1193608050 36200 36200 36200 36200 0
97 20250314 171200 1193608050 36200 36200 36200 36200 0
98 20250314 171100 1193608050 36200 36200 36200 36200 0
99 20250314 171000 1193608050 36200 36200 36200 36200 0
100 20250314 170900 1193608050 36200 36200 36200 36200 0
101 20250314 170800 1193608050 36200 36200 36200 36200 0
102 20250314 170700 1193608050 36200 36200 36200 36200 0
103 20250314 170600 1193608050 36200 36200 36200 36200 0
104 20250314 170500 1193608050 36200 36200 36200 36200 0
105 20250314 170400 1193608050 36200 36200 36200 36200 0
106 20250314 170300 1193608050 36200 36200 36200 36200 0
107 20250314 170200 1193608050 36200 36200 36200 36200 0
108 20250314 170100 1193608050 36200 36200 36200 36200 0
109 20250314 170000 1193608050 36200 36200 36200 36200 0
110 20250314 165900 1193608050 36200 36200 36200 36200 0
111 20250314 165800 1193608050 36200 36200 36200 36200 0
112 20250314 165700 1193608050 36200 36200 36200 36200 0
113 20250314 165600 1193608050 36200 36200 36200 36200 0
114 20250314 165500 1193608050 36200 36200 36200 36200 0
115 20250314 165400 1193608050 36200 36200 36200 36200 0
116 20250314 165300 1193608050 36200 36200 36200 36200 0
117 20250314 165200 1193608050 36200 36200 36200 36200 0
118 20250314 165100 1193608050 36200 36200 36200 36200 0
119 20250314 165000 1193608050 36200 36200 36200 36200 0
120 20250314 164900 1193608050 36200 36200 36200 36200 0
121 20250314 164800 1193608050 36200 36200 36200 36200 0
122 20250314 164700 1193608050 36200 36200 36200 36200 1176
123 20250314 164600 1193608050 36200 36200 36200 36200 0
124 20250314 164500 1193608050 36200 36200 36200 36200 0
125 20250314 164400 1193608050 36200 36200 36200 36200 0
126 20250314 164300 1193608050 36200 36200 36200 36200 0
127 20250314 164200 1193608050 36200 36200 36200 36200 0
128 20250314 164100 1193608050 36200 36200 36200 36200 0
129 20250314 164000 1193608050 36200 36200 36200 36200 0
130 20250314 163900 1193608050 36200 36200 36200 36200 0
131 20250314 163800 1193608050 36200 36200 36200 36200 0
132 20250314 163700 1193608050 36200 36200 36200 36200 0
133 20250314 163600 1193608050 36200 36200 36200 36200 0
134 20250314 163500 1193608050 36200 36200 36200 36200 0
135 20250314 163400 1193608050 36200 36200 36200 36200 0
136 20250314 163300 1193608050 36200 36200 36200 36200 0
137 20250314 163200 1193608050 36200 36200 36200 36200 0
138 20250314 163100 1193608050 36200 36200 36200 36200 0
139 20250314 163000 1193608050 36200 36200 36200 36200 0
140 20250314 162900 1193608050 36200 36200 36200 36200 0
141 20250314 162800 1193608050 36200 36200 36200 36200 0
142 20250314 162700 1193608050 36200 36200 36200 36200 0
143 20250314 162600 1193608050 36200 36200 36200 36200 0
144 20250314 162500 1193608050 36200 36200 36200 36200 0
145 20250314 162400 1193608050 36200 36200 36200 36200 0
146 20250314 162300 1193608050 36200 36200 36200 36200 0
147 20250314 162200 1193608050 36200 36200 36200 36200 0
148 20250314 162100 1193608050 36200 36200 36200 36200 0
149 20250314 162000 1193608050 36200 36200 36200 36200 0
150 20250314 161900 1193608050 36200 36200 36200 36200 0
151 20250314 161800 1193608050 36200 36200 36200 36200 0
152 20250314 161700 1193608050 36200 36200 36200 36200 1176
153 20250314 161600 1193608050 36200 36200 36200 36200 0
154 20250314 161500 1193608050 36200 36200 36200 36200 0
155 20250314 161400 1193608050 36200 36200 36200 36200 0
156 20250314 161300 1193608050 36200 36200 36200 36200 0
157 20250314 161200 1193608050 36200 36200 36200 36200 0
158 20250314 161100 1193608050 36200 36200 36200 36200 0
159 20250314 161000 1193608050 36200 36200 36200 36200 0
160 20250314 160900 1193608050 36200 36200 36200 36200 0
161 20250314 160800 1193608050 36200 36200 36200 36200 0
162 20250314 160700 1193608050 36200 36200 36200 36200 0
163 20250314 160600 1193608050 36200 36200 36200 36200 0
164 20250314 160500 1193608050 36200 36200 36200 36200 0
165 20250314 160400 1193608050 36200 36200 36200 36200 0
166 20250314 160300 1193608050 36200 36200 36200 36200 0
167 20250314 160200 1193608050 36200 36200 36200 36200 0
168 20250314 160100 1193608050 36200 36200 36200 36200 0
169 20250314 160000 1193608050 36200 36200 36200 36200 0
170 20250314 155900 1193608050 36200 36200 36200 36200 0
171 20250314 155800 1193608050 36200 36200 36200 36200 0
172 20250314 155700 1193608050 36200 36200 36200 36200 0
173 20250314 155600 1193608050 36200 36200 36200 36200 0
174 20250314 155500 1193608050 36200 36200 36200 36200 0
175 20250314 155400 1193608050 36200 36200 36200 36200 0
176 20250314 155300 1193608050 36200 36200 36200 36200 0
177 20250314 155200 1193608050 36200 36200 36200 36200 0
178 20250314 155100 1193608050 36200 36200 36200 36200 0
179 20250314 155000 1193608050 36200 36200 36200 36200 0
180 20250314 154900 1193608050 36200 36200 36200 36200 0
181 20250314 154800 1193608050 36200 36200 36200 36200 0
182 20250314 154700 1193608050 36200 36200 36200 36200 1176
183 20250314 154600 1193608050 36200 36200 36200 36200 0
184 20250314 154500 1193608050 36200 36200 36200 36200 0
185 20250314 154400 1193608050 36200 36200 36200 36200 0
186 20250314 154300 1193608050 36200 36200 36200 36200 0
187 20250314 154200 1193608050 36200 36200 36200 36200 0
188 20250314 154100 1193608050 36200 36200 36200 36200 0
189 20250314 154000 1193608050 36200 36200 36200 36200 0
190 20250314 153900 1193608050 36200 36200 36200 36200 0
191 20250314 153800 1193608050 36200 36200 36200 36200 0
192 20250314 153700 1193608050 36200 36200 36200 36200 0
193 20250314 153600 1193608050 36200 36200 36200 36200 0
194 20250314 153500 1193608050 36200 36200 36200 36200 0
195 20250314 153400 1193608050 36200 36200 36200 36200 0
196 20250314 153300 1193608050 36200 36200 36200 36200 0
197 20250314 153200 1193608050 36200 36200 36200 36200 0
198 20250314 153100 1193608050 36200 36200 36200 36200 0
199 20250314 153000 1193608050 36200 36200 36200 36200 1176
200 20250314 152900 1151036850 35900 35900 35900 35900 0
201 20250314 152800 1151036850 35900 35900 35900 35900 0
202 20250314 152700 1151036850 35900 35900 35900 35900 0
203 20250314 152600 1151036850 35900 35900 35900 35900 0
204 20250314 152500 1151036850 35900 35900 35900 35900 0
205 20250314 152400 1151036850 35900 35900 35900 35900 0
206 20250314 152300 1151036850 35900 35900 35900 35900 0
207 20250314 152200 1151036850 35900 35900 35900 35900 0
208 20250314 152100 1151036850 35900 35900 35900 35900 0
209 20250314 152000 1151036850 35900 35900 35900 35900 0
210 20250314 151900 1151036850 35900 35850 35900 35450 2938
211 20250314 151800 1046703450 35950 35950 35950 35950 25
212 20250314 151700 1045804700 35600 35800 35800 35600 861
213 20250314 151600 1015090150 35800 35850 35850 35800 74
214 20250314 151500 1012439800 36200 35800 36250 35700 228
215 20250314 151400 1004216800 35850 35850 36150 35800 217
216 20250314 151300 996431450 35850 35850 35850 35850 118
217 20250314 151200 992201150 35850 35800 35850 35650 1148
218 20250314 151100 951241250 35800 35800 35850 35800 1276
219 20250314 151000 905539600 35850 35950 35950 35800 460
220 20250314 150900 889048400 36250 36050 36300 35950 4323
221 20250314 150800 733446000 36250 36150 36250 36150 158
222 20250314 150700 727719950 36350 36350 36350 36150 799
223 20250314 150600 698694050 36350 36300 36350 36250 1475
224 20250314 150500 645090700 36300 36350 36350 36150 1295
225 20250314 150400 598028200 36200 36350 36350 36200 994
226 20250314 150300 561900550 36350 36400 36400 36350 151
227 20250314 150200 556407400 36350 36200 36400 36200 825
228 20250314 150100 526455100 36200 36250 36250 36000 204
229 20250314 150000 519072350 36150 36150 36300 36150 3056
230 20250314 145900 408574500 36150 35800 36150 35750 3721
231 20250314 145800 274818300 35800 35750 35800 35750 124
232 20250314 145700 270383500 35750 35650 35750 35650 63
233 20250314 145600 268134750 35650 35650 35650 35650 4
234 20250314 145500 267992150 35600 35600 35600 35600 8
235 20250314 145400 267707350 35500 35500 35500 35500 0
236 20250314 145300 267707350 35500 35600 35600 35500 165
237 20250314 145200 261846500 35550 35600 35600 35550 150
238 20250314 145100 256512850 35600 35600 35600 35600 8
239 20250314 145000 256228050 35600 35600 35600 35600 7
240 20250314 144900 255978850 35650 35650 35650 35650 0
241 20250314 144800 255978850 35650 35650 35650 35650 7
242 20250314 144700 255729300 35600 35600 35600 35600 49
243 20250314 144600 253984900 35650 35650 35650 35650 9
244 20250314 144500 253664050 35600 35600 35600 35600 17
245 20250314 144400 253058850 35600 35600 35600 35600 7
246 20250314 144300 252809650 35650 35650 35650 35650 6
247 20250314 144200 252595750 35600 35600 35600 35600 8
248 20250314 144100 252310950 35600 35600 35600 35600 7
249 20250314 144000 252061750 35600 35600 35600 35600 0
250 20250314 143900 252061750 35600 35600 35600 35600 8
251 20250314 143800 251776950 35600 35600 35600 35600 0
252 20250314 143700 251776950 35600 35600 35600 35600 0
253 20250314 143600 251776950 35600 35600 35600 35600 22
254 20250314 143500 250993750 35600 35600 35600 35600 0
255 20250314 143400 250993750 35600 35600 35600 35600 0
256 20250314 143300 250993750 35600 35600 35600 35600 8
257 20250314 143200 250708950 35650 35650 35650 35650 0
258 20250314 143100 250708950 35650 35650 35650 35650 1
259 20250314 143000 250673300 35650 35650 35650 35650 15
260 20250314 142900 250138550 35600 35600 35600 35600 7
261 20250314 142800 249889350 35600 35600 35600 35600 8
262 20250314 142700 249604550 35600 35600 35600 35600 0
263 20250314 142600 249604550 35600 35600 35600 35600 0
264 20250314 142500 249604550 35600 35600 35600 35600 0
265 20250314 142400 249604550 35600 35600 35600 35600 0
266 20250314 142300 249604550 35600 35600 35600 35600 15
267 20250314 142200 249070550 35600 35600 35600 35600 8
268 20250314 142100 248785750 35600 35600 35600 35600 0
269 20250314 142000 248785750 35600 35600 35600 35600 10
270 20250314 141900 248429750 35600 35600 35600 35600 8
271 20250314 141800 248144950 35600 35600 35600 35600 6
272 20250314 141700 247931350 35600 35600 35600 35600 10
273 20250314 141600 247575350 35600 35600 35600 35600 3
274 20250314 141500 247468550 35650 35650 35650 35650 10
275 20250314 141400 247112050 35600 35600 35600 35600 10
276 20250314 141300 246756050 35600 35600 35600 35600 11
277 20250314 141200 246364450 35650 35650 35650 35650 0
278 20250314 141100 246364450 35650 35650 35650 35650 10
279 20250314 141000 246007950 35600 35600 35600 35600 11
280 20250314 140900 245616350 35600 35600 35600 35600 0
281 20250314 140800 245616350 35600 35600 35600 35600 6
282 20250314 140700 245402750 35600 35600 35600 35600 14
283 20250314 140600 244904350 35600 35600 35600 35600 3
284 20250314 140500 244797550 35600 35600 35600 35600 7
285 20250314 140400 244548350 35650 35650 35650 35650 40
286 20250314 140300 243122350 35650 35650 35650 35650 10
287 20250314 140200 242765850 35550 35600 35600 35550 14
288 20250314 140100 242267600 35600 35600 35600 35600 0
289 20250314 140000 242267600 35600 35600 35600 35600 11
290 20250314 135900 241876000 35600 35600 35600 35600 0
291 20250314 135800 241876000 35600 35600 35600 35550 19
292 20250314 135700 241200000 35550 35600 35600 35550 131
293 20250314 135600 236540750 35600 35600 35600 35600 7
294 20250314 135500 236291550 35600 35600 35600 35600 11
295 20250314 135400 235899950 35600 35600 35600 35600 3
296 20250314 135300 235793150 35600 35600 35600 35600 10
297 20250314 135200 235437150 35600 35600 35600 35600 11
298 20250314 135100 235045550 35600 35600 35600 35600 3
299 20250314 135000 234938750 35600 35600 35600 35600 13
300 20250314 134900 234475950 35600 35600 35600 35600 47
301 20250314 134800 232802750 35600 35600 35600 35600 0
302 20250314 134700 232802750 35600 35600 35600 35600 10
303 20250314 134600 232446750 35650 35650 35650 35650 7
304 20250314 134500 232197200 35600 35600 35600 35600 10
305 20250314 134400 231841200 35600 35600 35600 35600 3
306 20250314 134300 231734400 35600 35600 35600 35600 11
307 20250314 134200 231342800 35600 35600 35600 35600 10
308 20250314 134100 230986800 35600 35600 35600 35600 6
309 20250314 134000 230773200 35600 35600 35600 35600 8
310 20250314 133900 230488400 35600 35600 35600 35600 3
311 20250314 133800 230381600 35650 35600 35650 35600 11
312 20250314 133700 229989600 35650 35650 35650 35650 12
313 20250314 133600 229561800 35600 35650 35650 35600 6
314 20250314 133500 229348050 35650 35650 35650 35650 3
315 20250314 133400 229241100 35700 35700 35700 35700 3
316 20250314 133300 229134000 35750 35650 35750 35650 20
317 20250314 133200 228419850 35700 35700 35700 35700 7
318 20250314 133100 228169950 35650 35650 35650 35650 11
319 20250314 133000 227777800 35650 35650 35650 35650 3
320 20250314 132900 227670850 35700 35650 35700 35650 11
321 20250314 132800 227278300 35700 35650 35700 35650 6
322 20250314 132700 227064250 35650 35650 35650 35650 10
323 20250314 132600 226707750 35700 35700 35700 35700 0
324 20250314 132500 226707750 35700 35650 35700 35650 11
325 20250314 132400 226315450 35650 35650 35650 35650 10
326 20250314 132300 225958950 35650 35650 35650 35650 3
327 20250314 132200 225852000 35650 35650 35650 35650 8
328 20250314 132100 225566800 35700 35700 35750 35650 14
329 20250314 132000 225067100 35650 35650 35650 35650 3
330 20250314 131900 224960150 35650 35650 35650 35650 8
331 20250314 131800 224674950 35650 35600 35650 35600 6
332 20250314 131700 224461200 35650 35650 35650 35650 2
333 20250314 131600 224389900 35650 35650 35650 35650 1
334 20250314 131500 224354250 35650 35650 35650 35650 3
335 20250314 131400 224247300 35650 35650 35650 35650 0
336 20250314 131300 224247300 35650 35650 35650 35650 6
337 20250314 131200 224033400 35650 35650 35650 35650 3
338 20250314 131100 223926450 35650 35650 35650 35650 3
339 20250314 131000 223819500 35700 35700 35700 35700 0
340 20250314 130900 223819500 35700 35700 35700 35700 45
341 20250314 130800 222213000 35700 35700 35700 35700 3
342 20250314 130700 222105900 35700 35700 35700 35700 36
343 20250314 130600 220820700 35700 35700 35700 35700 3
344 20250314 130500 220713600 35700 35700 35700 35700 7
345 20250314 130400 220463700 35700 35700 35700 35700 3
346 20250314 130300 220356600 35700 35750 35750 35700 34
347 20250314 130200 219142750 35850 35850 35850 35850 0
348 20250314 130100 219142750 35850 35750 35850 35750 13
349 20250314 130000 218677000 35700 35700 35700 35700 9
350 20250314 125900 218355700 35700 35700 35700 35700 3
351 20250314 125800 218248600 35800 35800 35800 35800 0
352 20250314 125700 218248600 35800 35800 35800 35800 2
353 20250314 125600 218177000 35800 35800 35800 35800 1
354 20250314 125500 218141200 35750 35650 35750 35650 9
355 20250314 125400 217819900 35700 35700 35700 35700 3
356 20250314 125300 217712800 35800 35800 35800 35800 0
357 20250314 125200 217712800 35800 35800 35800 35800 0
358 20250314 125100 217712800 35800 35750 35800 35750 94
359 20250314 125000 214349950 35750 35700 35800 35700 294
360 20250314 124900 203839300 35750 35700 35750 35700 412
361 20250314 124800 189110450 35650 35650 35650 35650 3
362 20250314 124700 189003500 35650 35650 35650 35650 3
363 20250314 124600 188896550 35750 35750 35750 35750 0
364 20250314 124500 188896550 35750 35750 35750 35750 0
365 20250314 124400 188896550 35750 35550 35750 35550 608
366 20250314 124300 167184800 35550 35550 35550 35550 6
367 20250314 124200 166971500 35550 35550 35550 35550 3
368 20250314 124100 166864850 35550 35550 35550 35550 3
369 20250314 124000 166758200 35550 35550 35550 35550 1
370 20250314 123900 166722650 35650 35550 35650 35550 403
371 20250314 123800 152356150 35550 35550 35550 35550 0
372 20250314 123700 152356150 35550 35550 35550 35550 3
373 20250314 123600 152249500 35550 35600 35650 35550 135
374 20250314 123500 147443550 35600 35600 35600 35600 3
375 20250314 123400 147336750 35600 35600 35600 35600 3
376 20250314 123300 147229950 35600 35600 35600 35600 0
377 20250314 123200 147229950 35600 35600 35600 35600 6
378 20250314 123100 147016350 35600 35600 35600 35600 3
379 20250314 123000 146909550 35600 35600 35600 35600 0
380 20250314 122900 146909550 35600 35600 35600 35600 3
381 20250314 122800 146802750 35600 35600 35600 35600 0
382 20250314 122700 146802750 35600 35600 35600 35600 5
383 20250314 122600 146624750 35600 35600 35600 35600 3
384 20250314 122500 146517950 35600 35600 35600 35600 3
385 20250314 122400 146411150 35650 35650 35650 35650 1
386 20250314 122300 146375500 35600 35600 35600 35600 6
387 20250314 122200 146161900 35600 35600 35600 35600 0
388 20250314 122100 146161900 35600 35600 35600 35600 3
389 20250314 122000 146055100 35600 35600 35600 35600 3
390 20250314 121900 145948300 35600 35600 35600 35600 0
391 20250314 121800 145948300 35600 35600 35600 35600 6
392 20250314 121700 145734700 35600 35600 35600 35600 6
393 20250314 121600 145521100 35600 35600 35600 35600 3
394 20250314 121500 145414300 35650 35650 35650 35650 0
395 20250314 121400 145414300 35650 35650 35650 35650 0
396 20250314 121300 145414300 35650 35650 35650 35650 0
397 20250314 121200 145414300 35650 35600 35650 35600 460
398 20250314 121100 129015450 35600 35600 35600 35600 6
399 20250314 121000 128801850 35600 35600 35600 35600 3
400 20250314 120900 128695050 35600 35650 35650 35600 9
401 20250314 120800 128374350 35650 35650 35650 35650 22
402 20250314 120700 127590050 35650 35650 35650 35650 0
403 20250314 120600 127590050 35650 35650 35650 35650 6
404 20250314 120500 127376150 35650 35650 35650 35650 3
405 20250314 120400 127269200 35650 35650 35650 35650 3
406 20250314 120300 127162250 35750 35750 35750 35750 0
407 20250314 120200 127162250 35750 35650 35750 35650 16
408 20250314 120100 126590850 35650 35650 35650 35650 3
409 20250314 120000 126483900 35650 35650 35650 35650 3
410 20250314 115900 126376950 35650 35650 35650 35650 0
411 20250314 115800 126376950 35650 35650 35650 35650 0
412 20250314 115700 126376950 35650 35650 35650 35650 6
413 20250314 115600 126163050 35650 35650 35650 35650 3
414 20250314 115500 126056100 35650 35650 35650 35650 4
415 20250314 115400 125913500 35650 35650 35650 35650 0
416 20250314 115300 125913500 35650 35650 35650 35650 6
417 20250314 115200 125699600 35650 35650 35650 35650 3
418 20250314 115100 125592650 35650 35650 35650 35650 0
419 20250314 115000 125592650 35650 35650 35650 35650 3
420 20250314 114900 125485700 35700 35700 35700 35700 4
421 20250314 114800 125342900 35650 35650 35650 35650 3
422 20250314 114700 125235950 35650 35650 35650 35650 3
423 20250314 114600 125129000 35650 35650 35650 35650 3
424 20250314 114500 125022050 35650 35650 35650 35650 3
425 20250314 114400 124915100 35650 35650 35650 35650 0
426 20250314 114300 124915100 35650 35650 35650 35650 3
427 20250314 114200 124808150 35650 35650 35650 35650 3
428 20250314 114100 124701200 35550 35600 35600 35550 6
429 20250314 114000 124487750 35600 35600 35600 35600 3
430 20250314 113900 124380950 35600 35600 35600 35600 3
431 20250314 113800 124274150 35550 35550 35550 35550 3
432 20250314 113700 124167500 35650 35650 35650 35650 3
433 20250314 113600 124060550 35600 35650 35650 35600 779
434 20250314 113500 96328000 35700 35700 35700 35700 0
435 20250314 113400 96328000 35700 35650 35700 35650 10
436 20250314 113300 95971150 35650 35650 35650 35650 0
437 20250314 113200 95971150 35650 35650 35650 35650 0
438 20250314 113100 95971150 35650 35600 35650 35600 4
439 20250314 113000 95828700 35600 35600 35600 35600 3
440 20250314 112900 95721900 35600 35600 35600 35600 3
441 20250314 112800 95615100 35600 35600 35600 35600 0
442 20250314 112700 95615100 35600 35600 35600 35600 6
443 20250314 112600 95401500 35600 35600 35600 35600 6
444 20250314 112500 95187900 35600 35600 35600 35600 3
445 20250314 112400 95081100 35650 35650 35650 35650 0
446 20250314 112300 95081100 35650 35650 35650 35650 0
447 20250314 112200 95081100 35650 35600 35650 35600 6
448 20250314 112100 94867350 35650 35650 35650 35650 3
449 20250314 112000 94760400 35650 35650 35650 35650 0
450 20250314 111900 94760400 35650 35650 35650 35650 3
451 20250314 111800 94653450 35650 35650 35650 35650 0
452 20250314 111700 94653450 35650 35650 35650 35650 14
453 20250314 111600 94154350 35650 35700 35700 35650 4
454 20250314 111500 94011700 35650 35650 35650 35650 3
455 20250314 111400 93904750 35650 35650 35650 35650 0
456 20250314 111300 93904750 35650 35650 35650 35650 0
457 20250314 111200 93904750 35650 35650 35650 35650 3
458 20250314 111100 93797800 35650 35650 35650 35650 5
459 20250314 111000 93619550 35650 35650 35650 35650 0
460 20250314 110900 93619550 35650 35650 35650 35650 0
461 20250314 110800 93619550 35650 35650 35650 35650 0
462 20250314 110700 93619550 35650 35650 35650 35650 0
463 20250314 110600 93619550 35650 35650 35650 35650 0
464 20250314 110500 93619550 35650 35650 35650 35650 0
465 20250314 110400 93619550 35650 35650 35650 35650 0
466 20250314 110300 93619550 35650 35650 35650 35650 0
467 20250314 110200 93619550 35650 35650 35650 35650 0
468 20250314 110100 93619550 35650 35650 35650 35650 0
469 20250314 110000 93619550 35650 35650 35650 35650 0
470 20250314 105900 93619550 35650 35650 35650 35650 0
471 20250314 105800 93619550 35650 35650 35650 35650 1
472 20250314 105700 93583900 35800 35800 35800 35800 0
473 20250314 105600 93583900 35800 35800 35800 35800 134
474 20250314 105500 88786700 35800 35800 35800 35800 1
475 20250314 105400 88750900 35800 35800 35800 35800 0
476 20250314 105300 88750900 35800 35800 35800 35800 0
477 20250314 105200 88750900 35800 35800 35800 35800 0
478 20250314 105100 88750900 35800 35800 35800 35800 0
479 20250314 105000 88750900 35800 35800 35800 35800 35
480 20250314 104900 87497900 35800 35800 35800 35800 0
481 20250314 104800 87497900 35800 35750 35800 35750 52
482 20250314 104700 85638300 35800 35800 35800 35800 0
483 20250314 104600 85638300 35800 35750 35800 35750 169
484 20250314 104500 79596450 35750 35550 35750 35550 59
485 20250314 104400 77489000 35650 35650 35650 35650 0
486 20250314 104300 77489000 35650 35650 35650 35650 0
487 20250314 104200 77489000 35650 35650 35650 35650 0
488 20250314 104100 77489000 35650 35650 35650 35650 0
489 20250314 104000 77489000 35650 35650 35650 35650 0
490 20250314 103900 77489000 35650 35550 35650 35550 600
491 20250314 103800 56100100 35550 35550 35550 35550 3
492 20250314 103700 55993450 35500 35550 35550 35500 251
493 20250314 103600 47077200 35600 35600 35600 35600 0
494 20250314 103500 47077200 35600 35600 35600 35600 14
495 20250314 103400 46578800 35600 35600 35600 35600 0
496 20250314 103300 46578800 35600 35600 35600 35600 0
497 20250314 103200 46578800 35600 35600 35600 35600 0
498 20250314 103100 46578800 35600 35600 35600 35600 0
499 20250314 103000 46578800 35600 35600 35600 35600 0
500 20250314 102900 46578800 35600 35600 35600 35600 0
501 20250314 102800 46578800 35600 35600 35600 35600 0
502 20250314 102700 46578800 35600 35600 35600 35600 0
503 20250314 102600 46578800 35600 35600 35600 35600 0
504 20250314 102500 46578800 35600 35600 35600 35600 0
505 20250314 102400 46578800 35600 35600 35600 35600 0
506 20250314 102300 46578800 35600 35600 35600 35600 0
507 20250314 102200 46578800 35600 35600 35600 35600 0
508 20250314 102100 46578800 35600 35600 35600 35600 0
509 20250314 102000 46578800 35600 35600 35600 35600 0
510 20250314 101900 46578800 35600 35600 35600 35600 27
511 20250314 101800 45617600 35650 35650 35650 35650 1
512 20250314 101700 45581950 35650 35650 35650 35650 0
513 20250314 101600 45581950 35650 35650 35650 35650 9
514 20250314 101500 45261100 35800 35800 35800 35800 0
515 20250314 101400 45261100 35800 35800 35800 35800 0
516 20250314 101300 45261100 35800 35800 35800 35800 11
517 20250314 101200 44867300 35800 35800 35800 35800 0
518 20250314 101100 44867300 35800 35800 35800 35800 0
519 20250314 101000 44867300 35800 35800 35800 35800 0
520 20250314 100900 44867300 35800 35800 35800 35800 0
521 20250314 100800 44867300 35800 35800 35800 35800 0
522 20250314 100700 44867300 35800 35800 35800 35800 1
523 20250314 100600 44831500 35600 35600 35600 35600 0
524 20250314 100500 44831500 35600 35600 35600 35600 0
525 20250314 100400 44831500 35600 35600 35600 35600 0
526 20250314 100300 44831500 35600 35600 35600 35600 0
527 20250314 100200 44831500 35600 35600 35600 35600 0
528 20250314 100100 44831500 35600 35600 35600 35600 0
529 20250314 100000 44831500 35600 35600 35600 35600 0
530 20250314 095900 44831500 35600 35600 35600 35600 0
531 20250314 095800 44831500 35600 35600 35600 35600 0
532 20250314 095700 44831500 35600 35600 35600 35600 0
533 20250314 095600 44831500 35600 35600 35600 35600 0
534 20250314 095500 44831500 35600 35600 35600 35600 0
535 20250314 095400 44831500 35600 35600 35600 35600 0
536 20250314 095300 44831500 35600 35600 35600 35600 0
537 20250314 095200 44831500 35600 35600 35600 35600 124
538 20250314 095100 40417100 35600 35600 35600 35600 0
539 20250314 095000 40417100 35600 35600 35600 35600 705
540 20250314 094900 15319100 35600 35650 35650 35600 104
541 20250314 094800 11615750 35650 35650 35650 35650 0
542 20250314 094700 11615750 35650 35700 35700 35650 15
543 20250314 094600 11080800 35700 35700 35700 35700 17
544 20250314 094500 10473900 35800 35800 35800 35800 0
545 20250314 094400 10473900 35800 35800 35800 35800 115
546 20250314 094300 6356900 35800 35800 35800 35800 0
547 20250314 094200 6356900 35800 35800 35800 35800 2
548 20250314 094100 6285300 35800 35800 35800 35800 0
549 20250314 094000 6285300 35800 35800 35800 35800 0
550 20250314 093900 6285300 35800 35800 35800 35800 0
551 20250314 093800 6285300 35800 35800 35800 35800 0
552 20250314 093700 6285300 35800 35800 35800 35800 0
553 20250314 093600 6285300 35800 35800 35800 35800 0
554 20250314 093500 6285300 35800 35800 35800 35800 1
555 20250314 093400 6249500 35800 35800 35800 35800 0
556 20250314 093300 6249500 35800 35800 35800 35800 0
557 20250314 093200 6249500 35800 35800 35800 35800 0
558 20250314 093100 6249500 35800 35800 35800 35800 2
559 20250314 093000 6177900 35750 35750 35750 35750 0
560 20250314 092900 6177900 35750 35750 35750 35750 0
561 20250314 092800 6177900 35750 35750 35750 35750 0
562 20250314 092700 6177900 35750 35750 35750 35750 1
563 20250314 092600 6142150 35800 35800 35800 35800 0
564 20250314 092500 6142150 35800 35750 35800 35750 8
565 20250314 092400 5855900 35750 35700 35750 35700 16
566 20250314 092300 5283950 35700 35700 35700 35700 14
567 20250314 092200 4784150 35700 35700 35700 35700 20
568 20250314 092100 4070150 35750 35750 35750 35750 0
569 20250314 092000 4070150 35750 35750 35750 35750 18
570 20250314 091900 3426650 35750 35750 35750 35750 38
571 20250314 091800 2068150 35750 35750 35750 35750 0
572 20250314 091700 2068150 35750 35750 35750 35750 6
573 20250314 091600 1853650 35650 35600 35650 35600 4
574 20250314 091500 1711100 35650 35650 35650 35650 0
575 20250314 091400 1711100 35650 35650 35650 35650 0
576 20250314 091300 1711100 35650 35650 35650 35650 0
577 20250314 091200 1711100 35650 35650 35650 35650 0
578 20250314 091100 1711100 35650 35650 35650 35650 8
579 20250314 091000 1425900 35650 35650 35650 35650 0
580 20250314 090900 1425900 35650 35650 35650 35650 0
581 20250314 090800 1425900 35650 35650 35650 35650 0
582 20250314 090700 1425900 35650 35650 35650 35650 11
583 20250314 090600 1033750 35650 35650 35650 35650 1
584 20250314 090500 998100 35550 35550 35550 35550 0
585 20250314 090400 998100 35550 35550 35550 35550 0
586 20250314 090300 998100 35550 35550 35550 35550 0
587 20250314 090200 998100 35550 35550 35550 35550 0
588 20250314 090100 998100 35550 35550 35550 35550 10
589 20250314 090000 642600 35700 35700 35700 35700 18

1
006040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,36427,39624084,1302265250,1416561003000,0.09
20250311,35871,39624084,1278801150,1412598594600,0.09
20250310,35783,39624084,1288188000,1426467024000,0.09
20250307,34654,39624084,1257940200,1438354249200,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 36427 39624084 1302265250 1416561003000 0.09
3 20250311 35871 39624084 1278801150 1412598594600 0.09
4 20250310 35783 39624084 1288188000 1426467024000 0.09
5 20250307 34654 39624084 1257940200 1438354249200 0.09