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

590
006120/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184800,2736406150,39900,39900,39900,39900,1941
20250314,184700,2736406150,39900,39900,39900,39900,0
20250314,184600,2736406150,39900,39900,39900,39900,0
20250314,184500,2736406150,39900,39900,39900,39900,0
20250314,184400,2736406150,39900,39900,39900,39900,0
20250314,184300,2736406150,39900,39900,39900,39900,0
20250314,184200,2736406150,39900,39900,39900,39900,0
20250314,184100,2736406150,39900,39900,39900,39900,0
20250314,184000,2736406150,39900,39900,39900,39900,0
20250314,183900,2736406150,39900,39900,39900,39900,0
20250314,183800,2736406150,39900,39900,39900,39900,0
20250314,183700,2736406150,39900,39900,39900,39900,0
20250314,183600,2736406150,39900,39900,39900,39900,0
20250314,183500,2736406150,39900,39900,39900,39900,0
20250314,183400,2736406150,39900,39900,39900,39900,0
20250314,183300,2736406150,39900,39900,39900,39900,0
20250314,183200,2736406150,39900,39900,39900,39900,0
20250314,183100,2736406150,39900,39900,39900,39900,0
20250314,183000,2736406150,39900,39900,39900,39900,0
20250314,182900,2736406150,39900,39900,39900,39900,0
20250314,182800,2736406150,39900,39900,39900,39900,0
20250314,182700,2736406150,39900,39900,39900,39900,0
20250314,182600,2736406150,39900,39900,39900,39900,0
20250314,182500,2736406150,39900,39900,39900,39900,0
20250314,182400,2736406150,39900,39900,39900,39900,0
20250314,182300,2736406150,39900,39900,39900,39900,0
20250314,182200,2736406150,39900,39900,39900,39900,0
20250314,182100,2736406150,39900,39900,39900,39900,0
20250314,182000,2736406150,39900,39900,39900,39900,0
20250314,181900,2736406150,39900,39900,39900,39900,0
20250314,181800,2736406150,39900,39900,39900,39900,1941
20250314,181700,2736406150,39900,39900,39900,39900,0
20250314,181600,2736406150,39900,39900,39900,39900,0
20250314,181500,2736406150,39900,39900,39900,39900,0
20250314,181400,2736406150,39900,39900,39900,39900,0
20250314,181300,2736406150,39900,39900,39900,39900,0
20250314,181200,2736406150,39900,39900,39900,39900,0
20250314,181100,2736406150,39900,39900,39900,39900,0
20250314,181000,2736406150,39900,39900,39900,39900,0
20250314,180900,2736406150,39900,39900,39900,39900,0
20250314,180800,2736406150,39900,39900,39900,39900,0
20250314,180700,2736406150,39900,39900,39900,39900,0
20250314,180600,2736406150,39900,39900,39900,39900,0
20250314,180500,2736406150,39900,39900,39900,39900,0
20250314,180400,2736406150,39900,39900,39900,39900,0
20250314,180300,2736406150,39900,39900,39900,39900,0
20250314,180200,2736406150,39900,39900,39900,39900,0
20250314,180100,2736406150,39900,39900,39900,39900,0
20250314,180000,2736406150,39900,39900,39900,39900,0
20250314,175900,2736406150,39900,39900,39900,39900,0
20250314,175800,2736406150,39900,39900,39900,39900,0
20250314,175700,2736406150,39900,39900,39900,39900,0
20250314,175600,2736406150,39900,39900,39900,39900,0
20250314,175500,2736406150,39900,39900,39900,39900,0
20250314,175400,2736406150,39900,39900,39900,39900,0
20250314,175300,2736406150,39900,39900,39900,39900,0
20250314,175200,2736406150,39900,39900,39900,39900,0
20250314,175100,2736406150,39900,39900,39900,39900,0
20250314,175000,2736406150,39900,39900,39900,39900,0
20250314,174900,2736406150,39900,39900,39900,39900,0
20250314,174800,2736406150,39900,39900,39900,39900,1941
20250314,174700,2736406150,39900,39900,39900,39900,0
20250314,174600,2736406150,39900,39900,39900,39900,0
20250314,174500,2736406150,39900,39900,39900,39900,0
20250314,174400,2736406150,39900,39900,39900,39900,0
20250314,174300,2736406150,39900,39900,39900,39900,0
20250314,174200,2736406150,39900,39900,39900,39900,0
20250314,174100,2736406150,39900,39900,39900,39900,0
20250314,174000,2736406150,39900,39900,39900,39900,0
20250314,173900,2736406150,39900,39900,39900,39900,0
20250314,173800,2736406150,39900,39900,39900,39900,0
20250314,173700,2736406150,39900,39900,39900,39900,0
20250314,173600,2736406150,39900,39900,39900,39900,0
20250314,173500,2736406150,39900,39900,39900,39900,0
20250314,173400,2736406150,39900,39900,39900,39900,0
20250314,173300,2736406150,39900,39900,39900,39900,0
20250314,173200,2736406150,39900,39900,39900,39900,0
20250314,173100,2736406150,39900,39900,39900,39900,0
20250314,173000,2736406150,39900,39900,39900,39900,0
20250314,172900,2736406150,39900,39900,39900,39900,0
20250314,172800,2736406150,39900,39900,39900,39900,0
20250314,172700,2736406150,39900,39900,39900,39900,0
20250314,172600,2736406150,39900,39900,39900,39900,0
20250314,172500,2736406150,39900,39900,39900,39900,0
20250314,172400,2736406150,39900,39900,39900,39900,0
20250314,172300,2736406150,39900,39900,39900,39900,0
20250314,172200,2736406150,39900,39900,39900,39900,0
20250314,172100,2736406150,39900,39900,39900,39900,0
20250314,172000,2736406150,39900,39900,39900,39900,0
20250314,171900,2736406150,39900,39900,39900,39900,0
20250314,171800,2736406150,39900,39900,39900,39900,1941
20250314,171700,2736406150,39900,39900,39900,39900,0
20250314,171600,2736406150,39900,39900,39900,39900,0
20250314,171500,2736406150,39900,39900,39900,39900,0
20250314,171400,2736406150,39900,39900,39900,39900,0
20250314,171300,2736406150,39900,39900,39900,39900,0
20250314,171200,2736406150,39900,39900,39900,39900,0
20250314,171100,2736406150,39900,39900,39900,39900,0
20250314,171000,2736406150,39900,39900,39900,39900,0
20250314,170900,2736406150,39900,39900,39900,39900,0
20250314,170800,2736406150,39900,39900,39900,39900,0
20250314,170700,2736406150,39900,39900,39900,39900,0
20250314,170600,2736406150,39900,39900,39900,39900,0
20250314,170500,2736406150,39900,39900,39900,39900,0
20250314,170400,2736406150,39900,39900,39900,39900,0
20250314,170300,2736406150,39900,39900,39900,39900,0
20250314,170200,2736406150,39900,39900,39900,39900,0
20250314,170100,2736406150,39900,39900,39900,39900,0
20250314,170000,2736406150,39900,39900,39900,39900,0
20250314,165900,2736406150,39900,39900,39900,39900,0
20250314,165800,2736406150,39900,39900,39900,39900,0
20250314,165700,2736406150,39900,39900,39900,39900,0
20250314,165600,2736406150,39900,39900,39900,39900,0
20250314,165500,2736406150,39900,39900,39900,39900,0
20250314,165400,2736406150,39900,39900,39900,39900,0
20250314,165300,2736406150,39900,39900,39900,39900,0
20250314,165200,2736406150,39900,39900,39900,39900,0
20250314,165100,2736406150,39900,39900,39900,39900,0
20250314,165000,2736406150,39900,39900,39900,39900,0
20250314,164900,2736406150,39900,39900,39900,39900,0
20250314,164800,2736406150,39900,39900,39900,39900,1941
20250314,164700,2736406150,39900,39900,39900,39900,0
20250314,164600,2736406150,39900,39900,39900,39900,0
20250314,164500,2736406150,39900,39900,39900,39900,0
20250314,164400,2736406150,39900,39900,39900,39900,0
20250314,164300,2736406150,39900,39900,39900,39900,0
20250314,164200,2736406150,39900,39900,39900,39900,0
20250314,164100,2736406150,39900,39900,39900,39900,0
20250314,164000,2736406150,39900,39900,39900,39900,0
20250314,163900,2736406150,39900,39900,39900,39900,0
20250314,163800,2736406150,39900,39900,39900,39900,0
20250314,163700,2736406150,39900,39900,39900,39900,0
20250314,163600,2736406150,39900,39900,39900,39900,0
20250314,163500,2736406150,39900,39900,39900,39900,0
20250314,163400,2736406150,39900,39900,39900,39900,0
20250314,163300,2736406150,39900,39900,39900,39900,0
20250314,163200,2736406150,39900,39900,39900,39900,0
20250314,163100,2736406150,39900,39900,39900,39900,0
20250314,163000,2736406150,39900,39900,39900,39900,0
20250314,162900,2736406150,39900,39900,39900,39900,0
20250314,162800,2736406150,39900,39900,39900,39900,0
20250314,162700,2736406150,39900,39900,39900,39900,0
20250314,162600,2736406150,39900,39900,39900,39900,0
20250314,162500,2736406150,39900,39900,39900,39900,0
20250314,162400,2736406150,39900,39900,39900,39900,0
20250314,162300,2736406150,39900,39900,39900,39900,0
20250314,162200,2736406150,39900,39900,39900,39900,0
20250314,162100,2736406150,39900,39900,39900,39900,0
20250314,162000,2736406150,39900,39900,39900,39900,0
20250314,161900,2736406150,39900,39900,39900,39900,0
20250314,161800,2736406150,39900,39900,39900,39900,1941
20250314,161700,2736406150,39900,39900,39900,39900,0
20250314,161600,2736406150,39900,39900,39900,39900,0
20250314,161500,2736406150,39900,39900,39900,39900,0
20250314,161400,2736406150,39900,39900,39900,39900,0
20250314,161300,2736406150,39900,39900,39900,39900,0
20250314,161200,2736406150,39900,39900,39900,39900,0
20250314,161100,2736406150,39900,39900,39900,39900,0
20250314,161000,2736406150,39900,39900,39900,39900,0
20250314,160900,2736406150,39900,39900,39900,39900,0
20250314,160800,2736406150,39900,39900,39900,39900,0
20250314,160700,2736406150,39900,39900,39900,39900,0
20250314,160600,2736406150,39900,39900,39900,39900,0
20250314,160500,2736406150,39900,39900,39900,39900,0
20250314,160400,2736406150,39900,39900,39900,39900,0
20250314,160300,2736406150,39900,39900,39900,39900,0
20250314,160200,2736406150,39900,39900,39900,39900,0
20250314,160100,2736406150,39900,39900,39900,39900,0
20250314,160000,2736406150,39900,39900,39900,39900,0
20250314,155900,2736406150,39900,39900,39900,39900,0
20250314,155800,2736406150,39900,39900,39900,39900,0
20250314,155700,2736406150,39900,39900,39900,39900,0
20250314,155600,2736406150,39900,39900,39900,39900,0
20250314,155500,2736406150,39900,39900,39900,39900,0
20250314,155400,2736406150,39900,39900,39900,39900,0
20250314,155300,2736406150,39900,39900,39900,39900,0
20250314,155200,2736406150,39900,39900,39900,39900,0
20250314,155100,2736406150,39900,39900,39900,39900,0
20250314,155000,2736406150,39900,39900,39900,39900,0
20250314,154900,2736406150,39900,39900,39900,39900,0
20250314,154800,2736406150,39900,39900,39900,39900,1941
20250314,154700,2736406150,39900,39900,39900,39900,0
20250314,154600,2736406150,39900,39900,39900,39900,0
20250314,154500,2736406150,39900,39900,39900,39900,0
20250314,154400,2736406150,39900,39900,39900,39900,0
20250314,154300,2736406150,39900,39900,39900,39900,0
20250314,154200,2736406150,39900,39900,39900,39900,0
20250314,154100,2736406150,39900,39900,39900,39900,0
20250314,154000,2736406150,39900,39900,39900,39900,0
20250314,153900,2736406150,39900,39900,39900,39900,0
20250314,153800,2736406150,39900,39900,39900,39900,0
20250314,153700,2736406150,39900,39900,39900,39900,0
20250314,153600,2736406150,39900,39900,39900,39900,0
20250314,153500,2736406150,39900,39900,39900,39900,0
20250314,153400,2736406150,39900,39900,39900,39900,0
20250314,153300,2736406150,39900,39900,39900,39900,0
20250314,153200,2736406150,39900,39900,39900,39900,0
20250314,153100,2736406150,39900,39900,39900,39900,0
20250314,153000,2736406150,39900,39900,39900,39900,1941
20250314,152900,2658960250,40000,40000,40000,40000,0
20250314,152800,2658960250,40000,40000,40000,40000,0
20250314,152700,2658960250,40000,40000,40000,40000,0
20250314,152600,2658960250,40000,40000,40000,40000,0
20250314,152500,2658960250,40000,40000,40000,40000,0
20250314,152400,2658960250,40000,40000,40000,40000,0
20250314,152300,2658960250,40000,40000,40000,40000,0
20250314,152200,2658960250,40000,40000,40000,40000,0
20250314,152100,2658960250,40000,40000,40000,40000,0
20250314,152000,2658960250,40000,40000,40000,40000,0
20250314,151900,2658960250,40000,39750,40000,39750,4458
20250314,151800,2480991300,39800,39550,39800,39550,3739
20250314,151700,2332452600,39550,39550,39550,39550,15
20250314,151600,2331859350,39550,39250,39550,39250,6535
20250314,151500,2073866100,39250,39250,39250,39250,0
20250314,151400,2073866100,39250,39250,39250,39250,4
20250314,151300,2073709100,39300,39300,39300,39300,0
20250314,151200,2073709100,39300,39300,39300,39300,3
20250314,151100,2073591200,39300,39300,39300,39300,37
20250314,151000,2072137100,39300,39350,39350,39300,18
20250314,150900,2071429600,39300,39350,39350,39300,61
20250314,150800,2069029300,39350,39300,39350,39300,11
20250314,150700,2068596950,39300,39300,39300,39300,0
20250314,150600,2068596950,39300,39300,39300,39300,15
20250314,150500,2068007450,39300,39300,39300,39300,0
20250314,150400,2068007450,39300,39300,39300,39300,3
20250314,150300,2067889550,39300,39300,39300,39300,17
20250314,150200,2067221450,39300,39300,39300,39300,0
20250314,150100,2067221450,39300,39300,39300,39300,0
20250314,150000,2067221450,39300,39250,39300,39250,92
20250314,145900,2063608450,39250,39250,39300,39250,57
20250314,145800,2061370350,39250,39250,39250,39250,25
20250314,145700,2060389100,39300,39300,39300,39300,625
20250314,145600,2035826600,39350,39300,39350,39300,42
20250314,145500,2034175150,39350,39350,39350,39350,158
20250314,145400,2027957850,39400,39350,39400,39300,454
20250314,145300,2010079200,39300,39300,39300,39300,25
20250314,145200,2009096700,39300,39300,39300,39300,25
20250314,145100,2008114200,39350,39300,39350,39300,42
20250314,145000,2006462750,39300,39350,39350,39300,126
20250314,144900,2001505950,39350,39350,39350,39300,141
20250314,144800,1995958850,39300,39300,39300,39300,26
20250314,144700,1994937050,39350,39300,39350,39300,126
20250314,144600,1989980250,39350,39300,39350,39300,42
20250314,144500,1988328800,39300,39300,39300,39300,27
20250314,144400,1987267700,39300,39350,39350,39300,47
20250314,144300,1985419500,39300,39350,39350,39300,220
20250314,144200,1976763750,39400,39400,39400,39350,145
20250314,144100,1971052150,39400,39300,39400,39300,226
20250314,144000,1962154050,39300,39300,39300,39300,33
20250314,143900,1960857150,39350,39350,39350,39350,18
20250314,143800,1960148850,39300,39300,39300,39300,20
20250314,143700,1959362850,39400,39450,39450,39400,67
20250314,143600,1956722200,39450,39300,39450,39300,304
20250314,143500,1944752400,39250,39250,39250,39250,33
20250314,143400,1943457150,39300,39250,39300,39250,42
20250314,143300,1941807800,39250,39250,39250,39250,26
20250314,143200,1940787300,39350,39250,39350,39250,126
20250314,143100,1935830200,39350,39250,39350,39250,148
20250314,143000,1930013850,39250,39300,39300,39250,125
20250314,142900,1925102600,39300,39250,39300,39250,357
20250314,142800,1911089500,39200,39200,39250,39200,34
20250314,142700,1909756400,39200,39250,39250,39200,41
20250314,142600,1908148400,39200,39250,39250,39200,50
20250314,142500,1906187150,39200,39250,39250,39200,43
20250314,142400,1904500700,39200,39200,39200,39200,29
20250314,142300,1903363900,39200,39200,39200,39200,25
20250314,142200,1902383900,39200,39200,39250,39200,68
20250314,142100,1899717450,39200,39200,39200,39200,25
20250314,142000,1898737450,39250,39200,39250,39200,60
20250314,141900,1896384600,39250,39250,39300,39250,1369
20250314,141800,1842646350,39250,39250,39250,39250,25
20250314,141700,1841665100,39300,39250,39300,39250,42
20250314,141600,1840015800,39250,39250,39250,39250,39
20250314,141500,1838485050,39250,39250,39300,39250,43
20250314,141400,1836796450,39300,39300,39300,39250,126
20250314,141300,1831845900,39250,39300,39300,39250,42
20250314,141200,1830196600,39250,39250,39250,39250,26
20250314,141100,1829176100,39250,39250,39300,39250,27
20250314,141000,1828116300,39250,39250,39300,39250,51
20250314,140900,1826113700,39250,39250,39250,39250,25
20250314,140800,1825132450,39250,39300,39300,39250,42
20250314,140700,1823483150,39300,39300,39300,39300,1
20250314,140600,1823443850,39300,39300,39300,39300,200
20250314,140500,1815583850,39250,39300,39300,39250,42
20250314,140400,1813934500,39250,39250,39250,39250,26
20250314,140300,1812914000,39250,39250,39300,39250,75
20250314,140200,1809969450,39250,39250,39250,39250,61
20250314,140100,1807575200,39250,39250,39250,39250,25
20250314,140000,1806593950,39300,39300,39350,39300,83
20250314,135900,1803330850,39250,39250,39250,39250,0
20250314,135800,1803330850,39250,39250,39300,39250,42
20250314,135700,1801681550,39350,39250,39350,39250,91
20250314,135600,1798105900,39350,39350,39350,39350,17
20250314,135500,1797436950,39350,39250,39350,39250,93
20250314,135400,1793782050,39350,39350,39350,39350,0
20250314,135300,1793782050,39350,39250,39350,39250,107
20250314,135200,1789576150,39350,39350,39350,39350,0
20250314,135100,1789576150,39350,39300,39350,39250,109
20250314,135000,1785291800,39300,39300,39300,39300,1
20250314,134900,1785252500,39350,39250,39350,39250,91
20250314,134800,1781674950,39300,39250,39300,39250,41
20250314,134700,1780064900,39350,39250,39350,39250,91
20250314,134600,1776488050,39250,39300,39300,39250,42
20250314,134500,1774838700,39350,39300,39350,39300,87
20250314,134400,1771417500,39300,39400,39400,39300,41
20250314,134300,1769804600,39400,39300,39400,39300,121
20250314,134200,1765044850,39400,39400,39400,39400,0
20250314,134100,1765044850,39400,39300,39400,39300,108
20250314,134000,1760795500,39450,39450,39450,39450,0
20250314,133900,1760795500,39450,39400,39450,39300,84
20250314,133800,1757487750,39450,39450,39450,39450,0
20250314,133700,1757487750,39450,39300,39450,39300,66
20250314,133600,1754890850,39350,39350,39350,39350,17
20250314,133500,1754221900,39450,39250,39450,39250,92
20250314,133400,1750602700,39300,39350,39350,39250,23
20250314,133300,1749698200,39350,39300,39350,39300,66
20250314,133200,1747103050,39350,39350,39350,39350,0
20250314,133100,1747103050,39350,39250,39350,39250,284
20250314,133000,1735946900,39250,39250,39250,39250,20
20250314,132900,1735161900,39250,39350,39400,39200,2456
20250314,132800,1638818100,39350,39350,39350,39350,3
20250314,132700,1638700050,39400,39400,39400,39350,98
20250314,132600,1634839600,39350,39350,39350,39350,172
20250314,132500,1628071400,39300,39400,39400,39300,67
20250314,132400,1625431700,39450,39450,39450,39450,16
20250314,132300,1624800500,39350,39500,39500,39350,528
20250314,132200,1604015250,39500,39500,39500,39500,17
20250314,132100,1603343750,39500,39350,39500,39350,118
20250314,132000,1598689150,39500,39500,39500,39500,0
20250314,131900,1598689150,39500,39400,39500,39400,82
20250314,131800,1595453250,39450,39450,39450,39450,0
20250314,131700,1595453250,39450,39350,39450,39350,84
20250314,131600,1592141050,39350,39350,39350,39350,1
20250314,131500,1592101700,39450,39450,39450,39450,82
20250314,131400,1588866800,39450,39450,39450,39450,0
20250314,131300,1588866800,39450,39350,39450,39350,67
20250314,131200,1586226600,39400,39400,39400,39400,17
20250314,131100,1585556800,39350,39400,39400,39350,67
20250314,131000,1582917050,39350,39350,39400,39350,19
20250314,130900,1582168600,39400,39400,39400,39400,66
20250314,130800,1579568200,39400,39400,39400,39400,1
20250314,130700,1579528800,39450,39350,39450,39350,84
20250314,130600,1576217300,39350,39350,39350,39350,1
20250314,130500,1576177950,39450,39350,39450,39350,84
20250314,130400,1572865100,39350,39350,39350,39350,18
20250314,130300,1572156800,39450,39400,39450,39400,75
20250314,130200,1569198500,39400,39350,39400,39350,10
20250314,130100,1568804600,39350,39350,39450,39350,68
20250314,130000,1566123500,39350,39400,39450,39350,31
20250314,125900,1564902050,39450,39400,39450,39400,70
20250314,125800,1562142250,39350,39450,39450,39350,130
20250314,125700,1557019800,39400,39400,39450,39400,73
20250314,125600,1554140300,39400,39450,39450,39400,12
20250314,125500,1553666950,39450,39450,39500,39400,98
20250314,125400,1549797750,39450,39450,39450,39450,108
20250314,125300,1545537150,39450,39450,39500,39450,92
20250314,125200,1541904650,39450,39450,39450,39450,15
20250314,125100,1541312900,39400,39500,39500,39400,70
20250314,125000,1538548300,39500,39400,39500,39400,31
20250314,124900,1537324700,39500,39450,39500,39450,66
20250314,124800,1534718250,39450,39500,39500,39450,29
20250314,124700,1533573350,39500,39500,39500,39500,216
20250314,124600,1525041350,39350,39450,39450,39350,103
20250314,124500,1520978300,39450,39400,39450,39400,202
20250314,124400,1513018200,39350,39350,39350,39350,4
20250314,124300,1512860800,39400,39400,39400,39400,95
20250314,124200,1509117800,39350,39350,39350,39350,3
20250314,124100,1508999750,39400,39350,39400,39350,82
20250314,124000,1505770150,39350,39350,39350,39350,12
20250314,123900,1505297950,39350,39350,39350,39350,78
20250314,123800,1502228650,39350,39350,39350,39350,17
20250314,123700,1501559700,39350,39350,39350,39350,77
20250314,123600,1498529750,39300,39350,39350,39300,324
20250314,123500,1485795550,39350,39350,39400,39350,85
20250314,123400,1482446900,39350,39400,39400,39350,13
20250314,123300,1481934750,39400,39400,39400,39350,188
20250314,123200,1474527750,39350,39350,39350,39350,0
20250314,123100,1474527750,39350,39350,39400,39350,94
20250314,123000,1470828600,39300,39300,39300,39300,0
20250314,122900,1470828600,39300,39350,39350,39300,99
20250314,122800,1466933150,39300,39300,39300,39300,123
20250314,122700,1462099250,39350,39350,39400,39350,77
20250314,122600,1459068750,39350,39250,39350,39250,27
20250314,122500,1458007200,39300,39250,39300,39250,69
20250314,122400,1455295600,39300,39300,39300,39300,30
20250314,122300,1454116600,39250,39250,39250,39200,158
20250314,122200,1447916300,39200,39200,39200,39200,2
20250314,122100,1447837900,39250,39350,39400,39250,293
20250314,122000,1436323900,39350,39300,39350,39300,4
20250314,121900,1436166650,39400,39250,39400,39250,85
20250314,121800,1432820200,39300,39300,39300,39300,14
20250314,121700,1432270000,39250,39300,39350,39250,84
20250314,121600,1428967000,39300,39300,39350,39300,16
20250314,121500,1428337650,39300,39350,39350,39300,69
20250314,121400,1425622600,39350,39350,39350,39300,33
20250314,121300,1424324250,39300,39300,39350,39300,68
20250314,121200,1421650050,39250,39300,39300,39250,17
20250314,121100,1420982000,39300,39300,39300,39250,83
20250314,121000,1417720150,39300,39350,39350,39300,13
20250314,120900,1417208650,39350,39300,39350,39300,88
20250314,120800,1413746050,39300,39300,39300,39300,4
20250314,120700,1413588850,39350,39250,39350,39250,85
20250314,120600,1410245100,39300,39250,39300,39250,15
20250314,120500,1409655700,39300,39400,39400,39300,260
20250314,120400,1399421700,39350,39350,39400,39350,19
20250314,120300,1398673200,39400,39350,39400,39350,81
20250314,120200,1395481900,39400,39400,39400,39350,28
20250314,120100,1394378750,39350,39350,39400,39350,69
20250314,120000,1391660250,39400,39350,39400,39350,31
20250314,115900,1390438950,39350,39400,39400,39350,68
20250314,115800,1387759800,39400,39350,39400,39350,17
20250314,115700,1387090250,39400,39400,39400,39400,94
20250314,115600,1383386650,39350,39350,39350,39350,1
20250314,115500,1383347300,39400,39350,39400,39350,97
20250314,115400,1379525550,39400,39450,39450,39400,234
20250314,115300,1370305350,39400,39450,39500,39400,569
20250314,115200,1347883050,39400,39400,39400,39400,662
20250314,115100,1321800250,39500,39450,39500,39450,67
20250314,115000,1319154500,39450,39450,39450,39400,30
20250314,114900,1317971050,39450,39450,39500,39450,79
20250314,114800,1314851600,39450,39500,39500,39450,17
20250314,114700,1314180150,39450,39400,39500,39400,86
20250314,114600,1310787600,39400,39400,39400,39400,3
20250314,114500,1310669400,39450,39450,39450,39350,85
20250314,114400,1307316250,39400,39400,39400,39400,12
20250314,114300,1306843450,39400,39450,39500,39400,180
20250314,114200,1299744900,39450,39450,39450,39450,11
20250314,114100,1299310950,39400,39500,39500,39400,82
20250314,114000,1296072850,39500,39500,39500,39500,17
20250314,113900,1295401350,39400,39450,39500,39400,83
20250314,113800,1292125700,39450,39450,39450,39450,16
20250314,113700,1291494500,39400,39450,39450,39400,70
20250314,113600,1288733150,39400,39450,39450,39400,12
20250314,113500,1288260300,39400,39400,39425,39400,85
20250314,113400,1284911275,39400,39400,39400,39400,12
20250314,113300,1284438475,39400,39400,39400,39400,96
20250314,113200,1280656075,39400,39400,39400,39400,0
20250314,113100,1280656075,39400,39450,39450,39400,100
20250314,113000,1276711625,39450,39350,39450,39350,12
20250314,112900,1276238825,39400,39400,39400,39400,12
20250314,112800,1275766025,39450,39400,39450,39400,95
20250314,112700,1272019875,39400,39400,39400,39400,9
20250314,112600,1271665275,39450,39450,39450,39400,87
20250314,112500,1268233275,39400,39450,39450,39400,76
20250314,112400,1265238275,39450,39400,39450,39400,73
20250314,112300,1262358725,39450,39400,39450,39400,19
20250314,112200,1261609325,39350,39400,39450,39350,68
20250314,112100,1258927225,39400,39400,39400,39350,29
20250314,112000,1257784675,39400,39350,39400,39350,89
20250314,111900,1254278575,39400,39450,39450,39400,131
20250314,111800,1249116375,39450,39450,39450,39400,88
20250314,111700,1245644975,39450,39500,39500,39450,108
20250314,111600,1241379375,39500,39500,39500,39450,90
20250314,111500,1237827275,39450,39450,39450,39450,7
20250314,111400,1237551125,39500,39450,39500,39400,85
20250314,111300,1234195325,39400,39500,39500,39400,20
20250314,111200,1233406225,39500,39500,39500,39400,129
20250314,111100,1228311675,39500,39500,39550,39500,23
20250314,111000,1227402325,39500,39500,39550,39500,92
20250314,110900,1223764375,39500,39550,39550,39500,30
20250314,110800,1222577975,39550,39500,39550,39500,83
20250314,110700,1219296125,39500,39500,39550,39500,15
20250314,110600,1218703075,39550,39500,39550,39500,253
20250314,110500,1208705375,39450,39450,39450,39450,6
20250314,110400,1208468675,39500,39450,39500,39450,263
20250314,110300,1198089175,39450,39500,39500,39450,2154
20250314,110200,1113011225,39550,39550,39550,39500,105
20250314,110100,1108858525,39500,39500,39500,39500,2
20250314,110000,1108779525,39550,39500,39550,39500,101
20250314,105900,1104785075,39500,39550,39550,39500,168
20250314,105800,1098140725,39500,39500,39550,39500,98
20250314,105700,1094266375,39550,39500,39550,39500,31
20250314,105600,1093040475,39550,39550,39550,39550,79
20250314,105500,1089916025,39550,39600,39600,39550,110
20250314,105400,1085565475,39600,39550,39600,39550,1432
20250314,105300,1028859275,39550,39550,39550,39550,3
20250314,105200,1028740625,39600,39650,39650,39600,400
20250314,105100,1012895625,39550,39450,39600,39400,4191
20250314,105000,847143825,39400,39350,39450,39300,89
20250314,104900,843635325,39400,39400,39400,39400,25
20250314,104800,842650325,39450,39550,39550,39450,219
20250314,104700,834006575,39500,39525,39550,39500,9
20250314,104600,833651000,39550,39500,39550,39500,245
20250314,104500,823965700,39550,39550,39550,39550,288
20250314,104400,812575300,39575,39550,39575,39550,1064
20250314,104300,770492125,39600,39600,39600,39600,12
20250314,104200,770016925,39600,39500,39600,39500,1799
20250314,104100,698863275,39500,39550,39550,39500,1191
20250314,104000,651816025,39550,39450,39550,39450,1050
20250314,103900,610338375,39450,39450,39500,39450,92
20250314,103800,606708725,39450,39475,39500,39450,133
20250314,103700,601455875,39450,39350,39450,39350,669
20250314,103600,575091275,39350,39300,39350,39250,1406
20250314,103500,519781175,39300,39250,39300,39250,114
20250314,103400,515301075,39250,39250,39250,39250,99
20250314,103300,511415325,39200,39200,39250,39200,117
20250314,103200,506823325,39250,39250,39250,39200,83
20250314,103100,503565825,39250,39250,39250,39250,0
20250314,103000,503565825,39250,39200,39250,39200,81
20250314,102900,500386700,39200,39200,39200,39200,13
20250314,102800,499877100,39250,39200,39300,39200,217
20250314,102700,491366250,39200,39200,39200,39200,22
20250314,102600,490503850,39300,39300,39350,39300,438
20250314,102500,473284600,39300,39300,39400,39300,727
20250314,102400,444654500,39350,39350,39400,39350,503
20250314,102300,424840200,39350,39300,39350,39300,721
20250314,102200,396497250,39300,39200,39300,39200,1178
20250314,102100,350243250,39200,39300,39300,39200,165
20250314,102000,343767750,39150,39000,39300,39000,760
20250314,101900,314009950,39000,39000,39000,38950,720
20250314,101800,285930050,38950,38950,39000,38950,74
20250314,101700,283044400,39000,39000,39000,39000,12
20250314,101600,282576400,38950,38800,38950,38800,1130
20250314,101500,238606050,38850,38850,38850,38850,11
20250314,101400,238178700,38850,38850,38850,38850,129
20250314,101300,233167050,38800,38800,38800,38800,3
20250314,101200,233050650,38750,38750,38850,38750,171
20250314,101100,226411050,38750,38750,38750,38750,11
20250314,101000,225984800,38750,38750,38850,38750,146
20250314,100900,220320600,38800,38800,38800,38800,14
20250314,100800,219777400,38800,38800,38850,38800,75
20250314,100700,216864050,38800,38750,38800,38750,9
20250314,100600,216515200,38850,38750,38850,38750,97
20250314,100500,212749900,38750,38750,38750,38750,70
20250314,100400,210037400,38800,38750,38800,38750,83
20250314,100300,206817200,38750,38750,38750,38700,41
20250314,100200,205228650,38700,38700,38800,38700,73
20250314,100100,202396850,38700,38650,38750,38650,16
20250314,100000,201777200,38850,38500,38850,38500,255
20250314,095900,191914600,38600,38700,38700,38500,611
20250314,095800,168339100,38850,38800,38850,38800,68
20250314,095700,165698600,38800,38800,38800,38800,50
20250314,095600,163758600,38800,38700,38800,38700,149
20250314,095500,157981250,38700,38700,38700,38700,12
20250314,095400,157516850,38700,38600,38700,38600,71
20250314,095300,154772150,38650,38650,38650,38650,2
20250314,095200,154694850,38650,38650,38800,38650,103
20250314,095100,150706250,38700,38700,38700,38700,11
20250314,095000,150280550,38800,38650,38800,38650,73
20250314,094900,147450650,38650,38700,38700,38650,111
20250314,094800,143155500,38650,38650,38800,38600,79
20250314,094700,140096100,38650,38650,38650,38650,0
20250314,094600,140096100,38650,38550,38800,38550,86
20250314,094500,136767050,38600,38650,38650,38600,18
20250314,094400,136071650,38750,38600,38800,38600,68
20250314,094300,133436900,38550,38600,38600,38550,12
20250314,094200,132974250,38650,38650,38800,38600,104
20250314,094100,128951150,38600,38650,38650,38600,12
20250314,094000,128487500,38650,38650,38800,38650,102
20250314,093900,124539950,38650,38650,38650,38650,10
20250314,093800,124153450,38650,38650,38800,38650,74
20250314,093700,121287900,38600,38650,38650,38550,21
20250314,093600,120476750,38650,38650,38750,38650,73
20250314,093500,117650850,38650,38650,38650,38600,19
20250314,093400,116917200,38650,38550,38750,38550,81
20250314,093300,113783150,38550,38600,38600,38550,7
20250314,093200,113513100,38650,38650,38750,38600,81
20250314,093100,110381900,38600,38600,38600,38600,6
20250314,093000,110150300,38600,38500,38700,38500,78
20250314,092900,107137450,38500,38550,38550,38500,50
20250314,092800,105211200,38700,38600,38700,38600,67
20250314,092700,102620400,38550,38600,38600,38550,15
20250314,092600,102041800,38600,38500,38750,38500,79
20250314,092500,98987250,38550,38600,38600,38550,29
20250314,092400,97868850,38650,38650,38750,38650,81
20250314,092300,94733550,38650,38650,38650,38650,1
20250314,092200,94694900,38650,38650,38700,38650,80
20250314,092100,91601900,38600,38550,38600,38550,40
20250314,092000,90058350,38600,38700,38700,38600,116
20250314,091900,85571350,38750,38700,38800,38700,32
20250314,091800,84332000,38700,38650,38750,38600,93
20250314,091700,80735450,38650,38650,38700,38650,9
20250314,091600,80387550,38650,38600,38750,38600,100
20250314,091500,76519750,38600,38600,38600,38600,21
20250314,091400,75709150,38550,38600,38750,38550,98
20250314,091300,71921500,38700,38650,38700,38600,50
20250314,091200,69990450,38700,38500,38700,38500,71
20250314,091100,67250950,38500,38450,38550,38400,40
20250314,091000,65711800,38400,38400,38400,38300,247
20250314,090900,56243700,38350,38500,38650,38250,251
20250314,090800,46581850,38500,38750,38850,38500,135
20250314,090700,41356050,38400,38500,38850,38400,254
20250314,090600,31555050,38200,38250,38750,38200,145
20250314,090500,26001850,38150,38150,38150,38150,4
20250314,090400,25849250,38200,38200,38650,38150,91
20250314,090300,22356850,38150,38000,38150,38000,58
20250314,090200,20148750,38100,38300,38800,38000,107
20250314,090100,16037650,38250,38200,38400,38200,332
20250314,090000,3323400,38200,38200,38200,38200,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184800 2736406150 39900 39900 39900 39900 1941
3 20250314 184700 2736406150 39900 39900 39900 39900 0
4 20250314 184600 2736406150 39900 39900 39900 39900 0
5 20250314 184500 2736406150 39900 39900 39900 39900 0
6 20250314 184400 2736406150 39900 39900 39900 39900 0
7 20250314 184300 2736406150 39900 39900 39900 39900 0
8 20250314 184200 2736406150 39900 39900 39900 39900 0
9 20250314 184100 2736406150 39900 39900 39900 39900 0
10 20250314 184000 2736406150 39900 39900 39900 39900 0
11 20250314 183900 2736406150 39900 39900 39900 39900 0
12 20250314 183800 2736406150 39900 39900 39900 39900 0
13 20250314 183700 2736406150 39900 39900 39900 39900 0
14 20250314 183600 2736406150 39900 39900 39900 39900 0
15 20250314 183500 2736406150 39900 39900 39900 39900 0
16 20250314 183400 2736406150 39900 39900 39900 39900 0
17 20250314 183300 2736406150 39900 39900 39900 39900 0
18 20250314 183200 2736406150 39900 39900 39900 39900 0
19 20250314 183100 2736406150 39900 39900 39900 39900 0
20 20250314 183000 2736406150 39900 39900 39900 39900 0
21 20250314 182900 2736406150 39900 39900 39900 39900 0
22 20250314 182800 2736406150 39900 39900 39900 39900 0
23 20250314 182700 2736406150 39900 39900 39900 39900 0
24 20250314 182600 2736406150 39900 39900 39900 39900 0
25 20250314 182500 2736406150 39900 39900 39900 39900 0
26 20250314 182400 2736406150 39900 39900 39900 39900 0
27 20250314 182300 2736406150 39900 39900 39900 39900 0
28 20250314 182200 2736406150 39900 39900 39900 39900 0
29 20250314 182100 2736406150 39900 39900 39900 39900 0
30 20250314 182000 2736406150 39900 39900 39900 39900 0
31 20250314 181900 2736406150 39900 39900 39900 39900 0
32 20250314 181800 2736406150 39900 39900 39900 39900 1941
33 20250314 181700 2736406150 39900 39900 39900 39900 0
34 20250314 181600 2736406150 39900 39900 39900 39900 0
35 20250314 181500 2736406150 39900 39900 39900 39900 0
36 20250314 181400 2736406150 39900 39900 39900 39900 0
37 20250314 181300 2736406150 39900 39900 39900 39900 0
38 20250314 181200 2736406150 39900 39900 39900 39900 0
39 20250314 181100 2736406150 39900 39900 39900 39900 0
40 20250314 181000 2736406150 39900 39900 39900 39900 0
41 20250314 180900 2736406150 39900 39900 39900 39900 0
42 20250314 180800 2736406150 39900 39900 39900 39900 0
43 20250314 180700 2736406150 39900 39900 39900 39900 0
44 20250314 180600 2736406150 39900 39900 39900 39900 0
45 20250314 180500 2736406150 39900 39900 39900 39900 0
46 20250314 180400 2736406150 39900 39900 39900 39900 0
47 20250314 180300 2736406150 39900 39900 39900 39900 0
48 20250314 180200 2736406150 39900 39900 39900 39900 0
49 20250314 180100 2736406150 39900 39900 39900 39900 0
50 20250314 180000 2736406150 39900 39900 39900 39900 0
51 20250314 175900 2736406150 39900 39900 39900 39900 0
52 20250314 175800 2736406150 39900 39900 39900 39900 0
53 20250314 175700 2736406150 39900 39900 39900 39900 0
54 20250314 175600 2736406150 39900 39900 39900 39900 0
55 20250314 175500 2736406150 39900 39900 39900 39900 0
56 20250314 175400 2736406150 39900 39900 39900 39900 0
57 20250314 175300 2736406150 39900 39900 39900 39900 0
58 20250314 175200 2736406150 39900 39900 39900 39900 0
59 20250314 175100 2736406150 39900 39900 39900 39900 0
60 20250314 175000 2736406150 39900 39900 39900 39900 0
61 20250314 174900 2736406150 39900 39900 39900 39900 0
62 20250314 174800 2736406150 39900 39900 39900 39900 1941
63 20250314 174700 2736406150 39900 39900 39900 39900 0
64 20250314 174600 2736406150 39900 39900 39900 39900 0
65 20250314 174500 2736406150 39900 39900 39900 39900 0
66 20250314 174400 2736406150 39900 39900 39900 39900 0
67 20250314 174300 2736406150 39900 39900 39900 39900 0
68 20250314 174200 2736406150 39900 39900 39900 39900 0
69 20250314 174100 2736406150 39900 39900 39900 39900 0
70 20250314 174000 2736406150 39900 39900 39900 39900 0
71 20250314 173900 2736406150 39900 39900 39900 39900 0
72 20250314 173800 2736406150 39900 39900 39900 39900 0
73 20250314 173700 2736406150 39900 39900 39900 39900 0
74 20250314 173600 2736406150 39900 39900 39900 39900 0
75 20250314 173500 2736406150 39900 39900 39900 39900 0
76 20250314 173400 2736406150 39900 39900 39900 39900 0
77 20250314 173300 2736406150 39900 39900 39900 39900 0
78 20250314 173200 2736406150 39900 39900 39900 39900 0
79 20250314 173100 2736406150 39900 39900 39900 39900 0
80 20250314 173000 2736406150 39900 39900 39900 39900 0
81 20250314 172900 2736406150 39900 39900 39900 39900 0
82 20250314 172800 2736406150 39900 39900 39900 39900 0
83 20250314 172700 2736406150 39900 39900 39900 39900 0
84 20250314 172600 2736406150 39900 39900 39900 39900 0
85 20250314 172500 2736406150 39900 39900 39900 39900 0
86 20250314 172400 2736406150 39900 39900 39900 39900 0
87 20250314 172300 2736406150 39900 39900 39900 39900 0
88 20250314 172200 2736406150 39900 39900 39900 39900 0
89 20250314 172100 2736406150 39900 39900 39900 39900 0
90 20250314 172000 2736406150 39900 39900 39900 39900 0
91 20250314 171900 2736406150 39900 39900 39900 39900 0
92 20250314 171800 2736406150 39900 39900 39900 39900 1941
93 20250314 171700 2736406150 39900 39900 39900 39900 0
94 20250314 171600 2736406150 39900 39900 39900 39900 0
95 20250314 171500 2736406150 39900 39900 39900 39900 0
96 20250314 171400 2736406150 39900 39900 39900 39900 0
97 20250314 171300 2736406150 39900 39900 39900 39900 0
98 20250314 171200 2736406150 39900 39900 39900 39900 0
99 20250314 171100 2736406150 39900 39900 39900 39900 0
100 20250314 171000 2736406150 39900 39900 39900 39900 0
101 20250314 170900 2736406150 39900 39900 39900 39900 0
102 20250314 170800 2736406150 39900 39900 39900 39900 0
103 20250314 170700 2736406150 39900 39900 39900 39900 0
104 20250314 170600 2736406150 39900 39900 39900 39900 0
105 20250314 170500 2736406150 39900 39900 39900 39900 0
106 20250314 170400 2736406150 39900 39900 39900 39900 0
107 20250314 170300 2736406150 39900 39900 39900 39900 0
108 20250314 170200 2736406150 39900 39900 39900 39900 0
109 20250314 170100 2736406150 39900 39900 39900 39900 0
110 20250314 170000 2736406150 39900 39900 39900 39900 0
111 20250314 165900 2736406150 39900 39900 39900 39900 0
112 20250314 165800 2736406150 39900 39900 39900 39900 0
113 20250314 165700 2736406150 39900 39900 39900 39900 0
114 20250314 165600 2736406150 39900 39900 39900 39900 0
115 20250314 165500 2736406150 39900 39900 39900 39900 0
116 20250314 165400 2736406150 39900 39900 39900 39900 0
117 20250314 165300 2736406150 39900 39900 39900 39900 0
118 20250314 165200 2736406150 39900 39900 39900 39900 0
119 20250314 165100 2736406150 39900 39900 39900 39900 0
120 20250314 165000 2736406150 39900 39900 39900 39900 0
121 20250314 164900 2736406150 39900 39900 39900 39900 0
122 20250314 164800 2736406150 39900 39900 39900 39900 1941
123 20250314 164700 2736406150 39900 39900 39900 39900 0
124 20250314 164600 2736406150 39900 39900 39900 39900 0
125 20250314 164500 2736406150 39900 39900 39900 39900 0
126 20250314 164400 2736406150 39900 39900 39900 39900 0
127 20250314 164300 2736406150 39900 39900 39900 39900 0
128 20250314 164200 2736406150 39900 39900 39900 39900 0
129 20250314 164100 2736406150 39900 39900 39900 39900 0
130 20250314 164000 2736406150 39900 39900 39900 39900 0
131 20250314 163900 2736406150 39900 39900 39900 39900 0
132 20250314 163800 2736406150 39900 39900 39900 39900 0
133 20250314 163700 2736406150 39900 39900 39900 39900 0
134 20250314 163600 2736406150 39900 39900 39900 39900 0
135 20250314 163500 2736406150 39900 39900 39900 39900 0
136 20250314 163400 2736406150 39900 39900 39900 39900 0
137 20250314 163300 2736406150 39900 39900 39900 39900 0
138 20250314 163200 2736406150 39900 39900 39900 39900 0
139 20250314 163100 2736406150 39900 39900 39900 39900 0
140 20250314 163000 2736406150 39900 39900 39900 39900 0
141 20250314 162900 2736406150 39900 39900 39900 39900 0
142 20250314 162800 2736406150 39900 39900 39900 39900 0
143 20250314 162700 2736406150 39900 39900 39900 39900 0
144 20250314 162600 2736406150 39900 39900 39900 39900 0
145 20250314 162500 2736406150 39900 39900 39900 39900 0
146 20250314 162400 2736406150 39900 39900 39900 39900 0
147 20250314 162300 2736406150 39900 39900 39900 39900 0
148 20250314 162200 2736406150 39900 39900 39900 39900 0
149 20250314 162100 2736406150 39900 39900 39900 39900 0
150 20250314 162000 2736406150 39900 39900 39900 39900 0
151 20250314 161900 2736406150 39900 39900 39900 39900 0
152 20250314 161800 2736406150 39900 39900 39900 39900 1941
153 20250314 161700 2736406150 39900 39900 39900 39900 0
154 20250314 161600 2736406150 39900 39900 39900 39900 0
155 20250314 161500 2736406150 39900 39900 39900 39900 0
156 20250314 161400 2736406150 39900 39900 39900 39900 0
157 20250314 161300 2736406150 39900 39900 39900 39900 0
158 20250314 161200 2736406150 39900 39900 39900 39900 0
159 20250314 161100 2736406150 39900 39900 39900 39900 0
160 20250314 161000 2736406150 39900 39900 39900 39900 0
161 20250314 160900 2736406150 39900 39900 39900 39900 0
162 20250314 160800 2736406150 39900 39900 39900 39900 0
163 20250314 160700 2736406150 39900 39900 39900 39900 0
164 20250314 160600 2736406150 39900 39900 39900 39900 0
165 20250314 160500 2736406150 39900 39900 39900 39900 0
166 20250314 160400 2736406150 39900 39900 39900 39900 0
167 20250314 160300 2736406150 39900 39900 39900 39900 0
168 20250314 160200 2736406150 39900 39900 39900 39900 0
169 20250314 160100 2736406150 39900 39900 39900 39900 0
170 20250314 160000 2736406150 39900 39900 39900 39900 0
171 20250314 155900 2736406150 39900 39900 39900 39900 0
172 20250314 155800 2736406150 39900 39900 39900 39900 0
173 20250314 155700 2736406150 39900 39900 39900 39900 0
174 20250314 155600 2736406150 39900 39900 39900 39900 0
175 20250314 155500 2736406150 39900 39900 39900 39900 0
176 20250314 155400 2736406150 39900 39900 39900 39900 0
177 20250314 155300 2736406150 39900 39900 39900 39900 0
178 20250314 155200 2736406150 39900 39900 39900 39900 0
179 20250314 155100 2736406150 39900 39900 39900 39900 0
180 20250314 155000 2736406150 39900 39900 39900 39900 0
181 20250314 154900 2736406150 39900 39900 39900 39900 0
182 20250314 154800 2736406150 39900 39900 39900 39900 1941
183 20250314 154700 2736406150 39900 39900 39900 39900 0
184 20250314 154600 2736406150 39900 39900 39900 39900 0
185 20250314 154500 2736406150 39900 39900 39900 39900 0
186 20250314 154400 2736406150 39900 39900 39900 39900 0
187 20250314 154300 2736406150 39900 39900 39900 39900 0
188 20250314 154200 2736406150 39900 39900 39900 39900 0
189 20250314 154100 2736406150 39900 39900 39900 39900 0
190 20250314 154000 2736406150 39900 39900 39900 39900 0
191 20250314 153900 2736406150 39900 39900 39900 39900 0
192 20250314 153800 2736406150 39900 39900 39900 39900 0
193 20250314 153700 2736406150 39900 39900 39900 39900 0
194 20250314 153600 2736406150 39900 39900 39900 39900 0
195 20250314 153500 2736406150 39900 39900 39900 39900 0
196 20250314 153400 2736406150 39900 39900 39900 39900 0
197 20250314 153300 2736406150 39900 39900 39900 39900 0
198 20250314 153200 2736406150 39900 39900 39900 39900 0
199 20250314 153100 2736406150 39900 39900 39900 39900 0
200 20250314 153000 2736406150 39900 39900 39900 39900 1941
201 20250314 152900 2658960250 40000 40000 40000 40000 0
202 20250314 152800 2658960250 40000 40000 40000 40000 0
203 20250314 152700 2658960250 40000 40000 40000 40000 0
204 20250314 152600 2658960250 40000 40000 40000 40000 0
205 20250314 152500 2658960250 40000 40000 40000 40000 0
206 20250314 152400 2658960250 40000 40000 40000 40000 0
207 20250314 152300 2658960250 40000 40000 40000 40000 0
208 20250314 152200 2658960250 40000 40000 40000 40000 0
209 20250314 152100 2658960250 40000 40000 40000 40000 0
210 20250314 152000 2658960250 40000 40000 40000 40000 0
211 20250314 151900 2658960250 40000 39750 40000 39750 4458
212 20250314 151800 2480991300 39800 39550 39800 39550 3739
213 20250314 151700 2332452600 39550 39550 39550 39550 15
214 20250314 151600 2331859350 39550 39250 39550 39250 6535
215 20250314 151500 2073866100 39250 39250 39250 39250 0
216 20250314 151400 2073866100 39250 39250 39250 39250 4
217 20250314 151300 2073709100 39300 39300 39300 39300 0
218 20250314 151200 2073709100 39300 39300 39300 39300 3
219 20250314 151100 2073591200 39300 39300 39300 39300 37
220 20250314 151000 2072137100 39300 39350 39350 39300 18
221 20250314 150900 2071429600 39300 39350 39350 39300 61
222 20250314 150800 2069029300 39350 39300 39350 39300 11
223 20250314 150700 2068596950 39300 39300 39300 39300 0
224 20250314 150600 2068596950 39300 39300 39300 39300 15
225 20250314 150500 2068007450 39300 39300 39300 39300 0
226 20250314 150400 2068007450 39300 39300 39300 39300 3
227 20250314 150300 2067889550 39300 39300 39300 39300 17
228 20250314 150200 2067221450 39300 39300 39300 39300 0
229 20250314 150100 2067221450 39300 39300 39300 39300 0
230 20250314 150000 2067221450 39300 39250 39300 39250 92
231 20250314 145900 2063608450 39250 39250 39300 39250 57
232 20250314 145800 2061370350 39250 39250 39250 39250 25
233 20250314 145700 2060389100 39300 39300 39300 39300 625
234 20250314 145600 2035826600 39350 39300 39350 39300 42
235 20250314 145500 2034175150 39350 39350 39350 39350 158
236 20250314 145400 2027957850 39400 39350 39400 39300 454
237 20250314 145300 2010079200 39300 39300 39300 39300 25
238 20250314 145200 2009096700 39300 39300 39300 39300 25
239 20250314 145100 2008114200 39350 39300 39350 39300 42
240 20250314 145000 2006462750 39300 39350 39350 39300 126
241 20250314 144900 2001505950 39350 39350 39350 39300 141
242 20250314 144800 1995958850 39300 39300 39300 39300 26
243 20250314 144700 1994937050 39350 39300 39350 39300 126
244 20250314 144600 1989980250 39350 39300 39350 39300 42
245 20250314 144500 1988328800 39300 39300 39300 39300 27
246 20250314 144400 1987267700 39300 39350 39350 39300 47
247 20250314 144300 1985419500 39300 39350 39350 39300 220
248 20250314 144200 1976763750 39400 39400 39400 39350 145
249 20250314 144100 1971052150 39400 39300 39400 39300 226
250 20250314 144000 1962154050 39300 39300 39300 39300 33
251 20250314 143900 1960857150 39350 39350 39350 39350 18
252 20250314 143800 1960148850 39300 39300 39300 39300 20
253 20250314 143700 1959362850 39400 39450 39450 39400 67
254 20250314 143600 1956722200 39450 39300 39450 39300 304
255 20250314 143500 1944752400 39250 39250 39250 39250 33
256 20250314 143400 1943457150 39300 39250 39300 39250 42
257 20250314 143300 1941807800 39250 39250 39250 39250 26
258 20250314 143200 1940787300 39350 39250 39350 39250 126
259 20250314 143100 1935830200 39350 39250 39350 39250 148
260 20250314 143000 1930013850 39250 39300 39300 39250 125
261 20250314 142900 1925102600 39300 39250 39300 39250 357
262 20250314 142800 1911089500 39200 39200 39250 39200 34
263 20250314 142700 1909756400 39200 39250 39250 39200 41
264 20250314 142600 1908148400 39200 39250 39250 39200 50
265 20250314 142500 1906187150 39200 39250 39250 39200 43
266 20250314 142400 1904500700 39200 39200 39200 39200 29
267 20250314 142300 1903363900 39200 39200 39200 39200 25
268 20250314 142200 1902383900 39200 39200 39250 39200 68
269 20250314 142100 1899717450 39200 39200 39200 39200 25
270 20250314 142000 1898737450 39250 39200 39250 39200 60
271 20250314 141900 1896384600 39250 39250 39300 39250 1369
272 20250314 141800 1842646350 39250 39250 39250 39250 25
273 20250314 141700 1841665100 39300 39250 39300 39250 42
274 20250314 141600 1840015800 39250 39250 39250 39250 39
275 20250314 141500 1838485050 39250 39250 39300 39250 43
276 20250314 141400 1836796450 39300 39300 39300 39250 126
277 20250314 141300 1831845900 39250 39300 39300 39250 42
278 20250314 141200 1830196600 39250 39250 39250 39250 26
279 20250314 141100 1829176100 39250 39250 39300 39250 27
280 20250314 141000 1828116300 39250 39250 39300 39250 51
281 20250314 140900 1826113700 39250 39250 39250 39250 25
282 20250314 140800 1825132450 39250 39300 39300 39250 42
283 20250314 140700 1823483150 39300 39300 39300 39300 1
284 20250314 140600 1823443850 39300 39300 39300 39300 200
285 20250314 140500 1815583850 39250 39300 39300 39250 42
286 20250314 140400 1813934500 39250 39250 39250 39250 26
287 20250314 140300 1812914000 39250 39250 39300 39250 75
288 20250314 140200 1809969450 39250 39250 39250 39250 61
289 20250314 140100 1807575200 39250 39250 39250 39250 25
290 20250314 140000 1806593950 39300 39300 39350 39300 83
291 20250314 135900 1803330850 39250 39250 39250 39250 0
292 20250314 135800 1803330850 39250 39250 39300 39250 42
293 20250314 135700 1801681550 39350 39250 39350 39250 91
294 20250314 135600 1798105900 39350 39350 39350 39350 17
295 20250314 135500 1797436950 39350 39250 39350 39250 93
296 20250314 135400 1793782050 39350 39350 39350 39350 0
297 20250314 135300 1793782050 39350 39250 39350 39250 107
298 20250314 135200 1789576150 39350 39350 39350 39350 0
299 20250314 135100 1789576150 39350 39300 39350 39250 109
300 20250314 135000 1785291800 39300 39300 39300 39300 1
301 20250314 134900 1785252500 39350 39250 39350 39250 91
302 20250314 134800 1781674950 39300 39250 39300 39250 41
303 20250314 134700 1780064900 39350 39250 39350 39250 91
304 20250314 134600 1776488050 39250 39300 39300 39250 42
305 20250314 134500 1774838700 39350 39300 39350 39300 87
306 20250314 134400 1771417500 39300 39400 39400 39300 41
307 20250314 134300 1769804600 39400 39300 39400 39300 121
308 20250314 134200 1765044850 39400 39400 39400 39400 0
309 20250314 134100 1765044850 39400 39300 39400 39300 108
310 20250314 134000 1760795500 39450 39450 39450 39450 0
311 20250314 133900 1760795500 39450 39400 39450 39300 84
312 20250314 133800 1757487750 39450 39450 39450 39450 0
313 20250314 133700 1757487750 39450 39300 39450 39300 66
314 20250314 133600 1754890850 39350 39350 39350 39350 17
315 20250314 133500 1754221900 39450 39250 39450 39250 92
316 20250314 133400 1750602700 39300 39350 39350 39250 23
317 20250314 133300 1749698200 39350 39300 39350 39300 66
318 20250314 133200 1747103050 39350 39350 39350 39350 0
319 20250314 133100 1747103050 39350 39250 39350 39250 284
320 20250314 133000 1735946900 39250 39250 39250 39250 20
321 20250314 132900 1735161900 39250 39350 39400 39200 2456
322 20250314 132800 1638818100 39350 39350 39350 39350 3
323 20250314 132700 1638700050 39400 39400 39400 39350 98
324 20250314 132600 1634839600 39350 39350 39350 39350 172
325 20250314 132500 1628071400 39300 39400 39400 39300 67
326 20250314 132400 1625431700 39450 39450 39450 39450 16
327 20250314 132300 1624800500 39350 39500 39500 39350 528
328 20250314 132200 1604015250 39500 39500 39500 39500 17
329 20250314 132100 1603343750 39500 39350 39500 39350 118
330 20250314 132000 1598689150 39500 39500 39500 39500 0
331 20250314 131900 1598689150 39500 39400 39500 39400 82
332 20250314 131800 1595453250 39450 39450 39450 39450 0
333 20250314 131700 1595453250 39450 39350 39450 39350 84
334 20250314 131600 1592141050 39350 39350 39350 39350 1
335 20250314 131500 1592101700 39450 39450 39450 39450 82
336 20250314 131400 1588866800 39450 39450 39450 39450 0
337 20250314 131300 1588866800 39450 39350 39450 39350 67
338 20250314 131200 1586226600 39400 39400 39400 39400 17
339 20250314 131100 1585556800 39350 39400 39400 39350 67
340 20250314 131000 1582917050 39350 39350 39400 39350 19
341 20250314 130900 1582168600 39400 39400 39400 39400 66
342 20250314 130800 1579568200 39400 39400 39400 39400 1
343 20250314 130700 1579528800 39450 39350 39450 39350 84
344 20250314 130600 1576217300 39350 39350 39350 39350 1
345 20250314 130500 1576177950 39450 39350 39450 39350 84
346 20250314 130400 1572865100 39350 39350 39350 39350 18
347 20250314 130300 1572156800 39450 39400 39450 39400 75
348 20250314 130200 1569198500 39400 39350 39400 39350 10
349 20250314 130100 1568804600 39350 39350 39450 39350 68
350 20250314 130000 1566123500 39350 39400 39450 39350 31
351 20250314 125900 1564902050 39450 39400 39450 39400 70
352 20250314 125800 1562142250 39350 39450 39450 39350 130
353 20250314 125700 1557019800 39400 39400 39450 39400 73
354 20250314 125600 1554140300 39400 39450 39450 39400 12
355 20250314 125500 1553666950 39450 39450 39500 39400 98
356 20250314 125400 1549797750 39450 39450 39450 39450 108
357 20250314 125300 1545537150 39450 39450 39500 39450 92
358 20250314 125200 1541904650 39450 39450 39450 39450 15
359 20250314 125100 1541312900 39400 39500 39500 39400 70
360 20250314 125000 1538548300 39500 39400 39500 39400 31
361 20250314 124900 1537324700 39500 39450 39500 39450 66
362 20250314 124800 1534718250 39450 39500 39500 39450 29
363 20250314 124700 1533573350 39500 39500 39500 39500 216
364 20250314 124600 1525041350 39350 39450 39450 39350 103
365 20250314 124500 1520978300 39450 39400 39450 39400 202
366 20250314 124400 1513018200 39350 39350 39350 39350 4
367 20250314 124300 1512860800 39400 39400 39400 39400 95
368 20250314 124200 1509117800 39350 39350 39350 39350 3
369 20250314 124100 1508999750 39400 39350 39400 39350 82
370 20250314 124000 1505770150 39350 39350 39350 39350 12
371 20250314 123900 1505297950 39350 39350 39350 39350 78
372 20250314 123800 1502228650 39350 39350 39350 39350 17
373 20250314 123700 1501559700 39350 39350 39350 39350 77
374 20250314 123600 1498529750 39300 39350 39350 39300 324
375 20250314 123500 1485795550 39350 39350 39400 39350 85
376 20250314 123400 1482446900 39350 39400 39400 39350 13
377 20250314 123300 1481934750 39400 39400 39400 39350 188
378 20250314 123200 1474527750 39350 39350 39350 39350 0
379 20250314 123100 1474527750 39350 39350 39400 39350 94
380 20250314 123000 1470828600 39300 39300 39300 39300 0
381 20250314 122900 1470828600 39300 39350 39350 39300 99
382 20250314 122800 1466933150 39300 39300 39300 39300 123
383 20250314 122700 1462099250 39350 39350 39400 39350 77
384 20250314 122600 1459068750 39350 39250 39350 39250 27
385 20250314 122500 1458007200 39300 39250 39300 39250 69
386 20250314 122400 1455295600 39300 39300 39300 39300 30
387 20250314 122300 1454116600 39250 39250 39250 39200 158
388 20250314 122200 1447916300 39200 39200 39200 39200 2
389 20250314 122100 1447837900 39250 39350 39400 39250 293
390 20250314 122000 1436323900 39350 39300 39350 39300 4
391 20250314 121900 1436166650 39400 39250 39400 39250 85
392 20250314 121800 1432820200 39300 39300 39300 39300 14
393 20250314 121700 1432270000 39250 39300 39350 39250 84
394 20250314 121600 1428967000 39300 39300 39350 39300 16
395 20250314 121500 1428337650 39300 39350 39350 39300 69
396 20250314 121400 1425622600 39350 39350 39350 39300 33
397 20250314 121300 1424324250 39300 39300 39350 39300 68
398 20250314 121200 1421650050 39250 39300 39300 39250 17
399 20250314 121100 1420982000 39300 39300 39300 39250 83
400 20250314 121000 1417720150 39300 39350 39350 39300 13
401 20250314 120900 1417208650 39350 39300 39350 39300 88
402 20250314 120800 1413746050 39300 39300 39300 39300 4
403 20250314 120700 1413588850 39350 39250 39350 39250 85
404 20250314 120600 1410245100 39300 39250 39300 39250 15
405 20250314 120500 1409655700 39300 39400 39400 39300 260
406 20250314 120400 1399421700 39350 39350 39400 39350 19
407 20250314 120300 1398673200 39400 39350 39400 39350 81
408 20250314 120200 1395481900 39400 39400 39400 39350 28
409 20250314 120100 1394378750 39350 39350 39400 39350 69
410 20250314 120000 1391660250 39400 39350 39400 39350 31
411 20250314 115900 1390438950 39350 39400 39400 39350 68
412 20250314 115800 1387759800 39400 39350 39400 39350 17
413 20250314 115700 1387090250 39400 39400 39400 39400 94
414 20250314 115600 1383386650 39350 39350 39350 39350 1
415 20250314 115500 1383347300 39400 39350 39400 39350 97
416 20250314 115400 1379525550 39400 39450 39450 39400 234
417 20250314 115300 1370305350 39400 39450 39500 39400 569
418 20250314 115200 1347883050 39400 39400 39400 39400 662
419 20250314 115100 1321800250 39500 39450 39500 39450 67
420 20250314 115000 1319154500 39450 39450 39450 39400 30
421 20250314 114900 1317971050 39450 39450 39500 39450 79
422 20250314 114800 1314851600 39450 39500 39500 39450 17
423 20250314 114700 1314180150 39450 39400 39500 39400 86
424 20250314 114600 1310787600 39400 39400 39400 39400 3
425 20250314 114500 1310669400 39450 39450 39450 39350 85
426 20250314 114400 1307316250 39400 39400 39400 39400 12
427 20250314 114300 1306843450 39400 39450 39500 39400 180
428 20250314 114200 1299744900 39450 39450 39450 39450 11
429 20250314 114100 1299310950 39400 39500 39500 39400 82
430 20250314 114000 1296072850 39500 39500 39500 39500 17
431 20250314 113900 1295401350 39400 39450 39500 39400 83
432 20250314 113800 1292125700 39450 39450 39450 39450 16
433 20250314 113700 1291494500 39400 39450 39450 39400 70
434 20250314 113600 1288733150 39400 39450 39450 39400 12
435 20250314 113500 1288260300 39400 39400 39425 39400 85
436 20250314 113400 1284911275 39400 39400 39400 39400 12
437 20250314 113300 1284438475 39400 39400 39400 39400 96
438 20250314 113200 1280656075 39400 39400 39400 39400 0
439 20250314 113100 1280656075 39400 39450 39450 39400 100
440 20250314 113000 1276711625 39450 39350 39450 39350 12
441 20250314 112900 1276238825 39400 39400 39400 39400 12
442 20250314 112800 1275766025 39450 39400 39450 39400 95
443 20250314 112700 1272019875 39400 39400 39400 39400 9
444 20250314 112600 1271665275 39450 39450 39450 39400 87
445 20250314 112500 1268233275 39400 39450 39450 39400 76
446 20250314 112400 1265238275 39450 39400 39450 39400 73
447 20250314 112300 1262358725 39450 39400 39450 39400 19
448 20250314 112200 1261609325 39350 39400 39450 39350 68
449 20250314 112100 1258927225 39400 39400 39400 39350 29
450 20250314 112000 1257784675 39400 39350 39400 39350 89
451 20250314 111900 1254278575 39400 39450 39450 39400 131
452 20250314 111800 1249116375 39450 39450 39450 39400 88
453 20250314 111700 1245644975 39450 39500 39500 39450 108
454 20250314 111600 1241379375 39500 39500 39500 39450 90
455 20250314 111500 1237827275 39450 39450 39450 39450 7
456 20250314 111400 1237551125 39500 39450 39500 39400 85
457 20250314 111300 1234195325 39400 39500 39500 39400 20
458 20250314 111200 1233406225 39500 39500 39500 39400 129
459 20250314 111100 1228311675 39500 39500 39550 39500 23
460 20250314 111000 1227402325 39500 39500 39550 39500 92
461 20250314 110900 1223764375 39500 39550 39550 39500 30
462 20250314 110800 1222577975 39550 39500 39550 39500 83
463 20250314 110700 1219296125 39500 39500 39550 39500 15
464 20250314 110600 1218703075 39550 39500 39550 39500 253
465 20250314 110500 1208705375 39450 39450 39450 39450 6
466 20250314 110400 1208468675 39500 39450 39500 39450 263
467 20250314 110300 1198089175 39450 39500 39500 39450 2154
468 20250314 110200 1113011225 39550 39550 39550 39500 105
469 20250314 110100 1108858525 39500 39500 39500 39500 2
470 20250314 110000 1108779525 39550 39500 39550 39500 101
471 20250314 105900 1104785075 39500 39550 39550 39500 168
472 20250314 105800 1098140725 39500 39500 39550 39500 98
473 20250314 105700 1094266375 39550 39500 39550 39500 31
474 20250314 105600 1093040475 39550 39550 39550 39550 79
475 20250314 105500 1089916025 39550 39600 39600 39550 110
476 20250314 105400 1085565475 39600 39550 39600 39550 1432
477 20250314 105300 1028859275 39550 39550 39550 39550 3
478 20250314 105200 1028740625 39600 39650 39650 39600 400
479 20250314 105100 1012895625 39550 39450 39600 39400 4191
480 20250314 105000 847143825 39400 39350 39450 39300 89
481 20250314 104900 843635325 39400 39400 39400 39400 25
482 20250314 104800 842650325 39450 39550 39550 39450 219
483 20250314 104700 834006575 39500 39525 39550 39500 9
484 20250314 104600 833651000 39550 39500 39550 39500 245
485 20250314 104500 823965700 39550 39550 39550 39550 288
486 20250314 104400 812575300 39575 39550 39575 39550 1064
487 20250314 104300 770492125 39600 39600 39600 39600 12
488 20250314 104200 770016925 39600 39500 39600 39500 1799
489 20250314 104100 698863275 39500 39550 39550 39500 1191
490 20250314 104000 651816025 39550 39450 39550 39450 1050
491 20250314 103900 610338375 39450 39450 39500 39450 92
492 20250314 103800 606708725 39450 39475 39500 39450 133
493 20250314 103700 601455875 39450 39350 39450 39350 669
494 20250314 103600 575091275 39350 39300 39350 39250 1406
495 20250314 103500 519781175 39300 39250 39300 39250 114
496 20250314 103400 515301075 39250 39250 39250 39250 99
497 20250314 103300 511415325 39200 39200 39250 39200 117
498 20250314 103200 506823325 39250 39250 39250 39200 83
499 20250314 103100 503565825 39250 39250 39250 39250 0
500 20250314 103000 503565825 39250 39200 39250 39200 81
501 20250314 102900 500386700 39200 39200 39200 39200 13
502 20250314 102800 499877100 39250 39200 39300 39200 217
503 20250314 102700 491366250 39200 39200 39200 39200 22
504 20250314 102600 490503850 39300 39300 39350 39300 438
505 20250314 102500 473284600 39300 39300 39400 39300 727
506 20250314 102400 444654500 39350 39350 39400 39350 503
507 20250314 102300 424840200 39350 39300 39350 39300 721
508 20250314 102200 396497250 39300 39200 39300 39200 1178
509 20250314 102100 350243250 39200 39300 39300 39200 165
510 20250314 102000 343767750 39150 39000 39300 39000 760
511 20250314 101900 314009950 39000 39000 39000 38950 720
512 20250314 101800 285930050 38950 38950 39000 38950 74
513 20250314 101700 283044400 39000 39000 39000 39000 12
514 20250314 101600 282576400 38950 38800 38950 38800 1130
515 20250314 101500 238606050 38850 38850 38850 38850 11
516 20250314 101400 238178700 38850 38850 38850 38850 129
517 20250314 101300 233167050 38800 38800 38800 38800 3
518 20250314 101200 233050650 38750 38750 38850 38750 171
519 20250314 101100 226411050 38750 38750 38750 38750 11
520 20250314 101000 225984800 38750 38750 38850 38750 146
521 20250314 100900 220320600 38800 38800 38800 38800 14
522 20250314 100800 219777400 38800 38800 38850 38800 75
523 20250314 100700 216864050 38800 38750 38800 38750 9
524 20250314 100600 216515200 38850 38750 38850 38750 97
525 20250314 100500 212749900 38750 38750 38750 38750 70
526 20250314 100400 210037400 38800 38750 38800 38750 83
527 20250314 100300 206817200 38750 38750 38750 38700 41
528 20250314 100200 205228650 38700 38700 38800 38700 73
529 20250314 100100 202396850 38700 38650 38750 38650 16
530 20250314 100000 201777200 38850 38500 38850 38500 255
531 20250314 095900 191914600 38600 38700 38700 38500 611
532 20250314 095800 168339100 38850 38800 38850 38800 68
533 20250314 095700 165698600 38800 38800 38800 38800 50
534 20250314 095600 163758600 38800 38700 38800 38700 149
535 20250314 095500 157981250 38700 38700 38700 38700 12
536 20250314 095400 157516850 38700 38600 38700 38600 71
537 20250314 095300 154772150 38650 38650 38650 38650 2
538 20250314 095200 154694850 38650 38650 38800 38650 103
539 20250314 095100 150706250 38700 38700 38700 38700 11
540 20250314 095000 150280550 38800 38650 38800 38650 73
541 20250314 094900 147450650 38650 38700 38700 38650 111
542 20250314 094800 143155500 38650 38650 38800 38600 79
543 20250314 094700 140096100 38650 38650 38650 38650 0
544 20250314 094600 140096100 38650 38550 38800 38550 86
545 20250314 094500 136767050 38600 38650 38650 38600 18
546 20250314 094400 136071650 38750 38600 38800 38600 68
547 20250314 094300 133436900 38550 38600 38600 38550 12
548 20250314 094200 132974250 38650 38650 38800 38600 104
549 20250314 094100 128951150 38600 38650 38650 38600 12
550 20250314 094000 128487500 38650 38650 38800 38650 102
551 20250314 093900 124539950 38650 38650 38650 38650 10
552 20250314 093800 124153450 38650 38650 38800 38650 74
553 20250314 093700 121287900 38600 38650 38650 38550 21
554 20250314 093600 120476750 38650 38650 38750 38650 73
555 20250314 093500 117650850 38650 38650 38650 38600 19
556 20250314 093400 116917200 38650 38550 38750 38550 81
557 20250314 093300 113783150 38550 38600 38600 38550 7
558 20250314 093200 113513100 38650 38650 38750 38600 81
559 20250314 093100 110381900 38600 38600 38600 38600 6
560 20250314 093000 110150300 38600 38500 38700 38500 78
561 20250314 092900 107137450 38500 38550 38550 38500 50
562 20250314 092800 105211200 38700 38600 38700 38600 67
563 20250314 092700 102620400 38550 38600 38600 38550 15
564 20250314 092600 102041800 38600 38500 38750 38500 79
565 20250314 092500 98987250 38550 38600 38600 38550 29
566 20250314 092400 97868850 38650 38650 38750 38650 81
567 20250314 092300 94733550 38650 38650 38650 38650 1
568 20250314 092200 94694900 38650 38650 38700 38650 80
569 20250314 092100 91601900 38600 38550 38600 38550 40
570 20250314 092000 90058350 38600 38700 38700 38600 116
571 20250314 091900 85571350 38750 38700 38800 38700 32
572 20250314 091800 84332000 38700 38650 38750 38600 93
573 20250314 091700 80735450 38650 38650 38700 38650 9
574 20250314 091600 80387550 38650 38600 38750 38600 100
575 20250314 091500 76519750 38600 38600 38600 38600 21
576 20250314 091400 75709150 38550 38600 38750 38550 98
577 20250314 091300 71921500 38700 38650 38700 38600 50
578 20250314 091200 69990450 38700 38500 38700 38500 71
579 20250314 091100 67250950 38500 38450 38550 38400 40
580 20250314 091000 65711800 38400 38400 38400 38300 247
581 20250314 090900 56243700 38350 38500 38650 38250 251
582 20250314 090800 46581850 38500 38750 38850 38500 135
583 20250314 090700 41356050 38400 38500 38850 38400 254
584 20250314 090600 31555050 38200 38250 38750 38200 145
585 20250314 090500 26001850 38150 38150 38150 38150 4
586 20250314 090400 25849250 38200 38200 38650 38150 91
587 20250314 090300 22356850 38150 38000 38150 38000 58
588 20250314 090200 20148750 38100 38300 38800 38000 107
589 20250314 090100 16037650 38250 38200 38400 38200 332
590 20250314 090000 3323400 38200 38200 38200 38200 87

1
006120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,25947,18785855,1015825050,735466223250,0.14
20250311,25918,18785855,988771700,716680368250,0.14
20250310,25781,18785855,986123250,718558953750,0.14
20250307,25693,18785855,967341450,707287440750,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 25947 18785855 1015825050 735466223250 0.14
3 20250311 25918 18785855 988771700 716680368250 0.14
4 20250310 25781 18785855 986123250 718558953750 0.14
5 20250307 25693 18785855 967341450 707287440750 0.14