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

592
007340/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185000,1120355675,20600,20600,20600,20600,1034
20250314,184900,1120355675,20600,20600,20600,20600,0
20250314,184800,1120355675,20600,20600,20600,20600,0
20250314,184700,1120355675,20600,20600,20600,20600,0
20250314,184600,1120355675,20600,20600,20600,20600,0
20250314,184500,1120355675,20600,20600,20600,20600,0
20250314,184400,1120355675,20600,20600,20600,20600,0
20250314,184300,1120355675,20600,20600,20600,20600,0
20250314,184200,1120355675,20600,20600,20600,20600,0
20250314,184100,1120355675,20600,20600,20600,20600,0
20250314,184000,1120355675,20600,20600,20600,20600,0
20250314,183900,1120355675,20600,20600,20600,20600,0
20250314,183800,1120355675,20600,20600,20600,20600,0
20250314,183700,1120355675,20600,20600,20600,20600,0
20250314,183600,1120355675,20600,20600,20600,20600,0
20250314,183500,1120355675,20600,20600,20600,20600,0
20250314,183400,1120355675,20600,20600,20600,20600,0
20250314,183300,1120355675,20600,20600,20600,20600,0
20250314,183200,1120355675,20600,20600,20600,20600,0
20250314,183100,1120355675,20600,20600,20600,20600,0
20250314,183000,1120355675,20600,20600,20600,20600,0
20250314,182900,1120355675,20600,20600,20600,20600,0
20250314,182800,1120355675,20600,20600,20600,20600,0
20250314,182700,1120355675,20600,20600,20600,20600,0
20250314,182600,1120355675,20600,20600,20600,20600,0
20250314,182500,1120355675,20600,20600,20600,20600,0
20250314,182400,1120355675,20600,20600,20600,20600,0
20250314,182300,1120355675,20600,20600,20600,20600,0
20250314,182200,1120355675,20600,20600,20600,20600,0
20250314,182100,1120355675,20600,20600,20600,20600,0
20250314,182000,1120355675,20600,20600,20600,20600,1034
20250314,181900,1120355675,20600,20600,20600,20600,0
20250314,181800,1120355675,20600,20600,20600,20600,0
20250314,181700,1120355675,20600,20600,20600,20600,0
20250314,181600,1120355675,20600,20600,20600,20600,0
20250314,181500,1120355675,20600,20600,20600,20600,0
20250314,181400,1120355675,20600,20600,20600,20600,0
20250314,181300,1120355675,20600,20600,20600,20600,0
20250314,181200,1120355675,20600,20600,20600,20600,0
20250314,181100,1120355675,20600,20600,20600,20600,0
20250314,181000,1120355675,20600,20600,20600,20600,0
20250314,180900,1120355675,20600,20600,20600,20600,0
20250314,180800,1120355675,20600,20600,20600,20600,0
20250314,180700,1120355675,20600,20600,20600,20600,0
20250314,180600,1120355675,20600,20600,20600,20600,0
20250314,180500,1120355675,20600,20600,20600,20600,0
20250314,180400,1120355675,20600,20600,20600,20600,0
20250314,180300,1120355675,20600,20600,20600,20600,0
20250314,180200,1120355675,20600,20600,20600,20600,0
20250314,180100,1120355675,20600,20600,20600,20600,0
20250314,180000,1120355675,20600,20600,20600,20600,0
20250314,175900,1120355675,20600,20600,20600,20600,0
20250314,175800,1120355675,20600,20600,20600,20600,0
20250314,175700,1120355675,20600,20600,20600,20600,0
20250314,175600,1120355675,20600,20600,20600,20600,0
20250314,175500,1120355675,20600,20600,20600,20600,0
20250314,175400,1120355675,20600,20600,20600,20600,0
20250314,175300,1120355675,20600,20600,20600,20600,0
20250314,175200,1120355675,20600,20600,20600,20600,0
20250314,175100,1120355675,20600,20600,20600,20600,0
20250314,175000,1120355675,20600,20600,20600,20600,1034
20250314,174900,1120355675,20600,20600,20600,20600,0
20250314,174800,1120355675,20600,20600,20600,20600,0
20250314,174700,1120355675,20600,20600,20600,20600,0
20250314,174600,1120355675,20600,20600,20600,20600,0
20250314,174500,1120355675,20600,20600,20600,20600,0
20250314,174400,1120355675,20600,20600,20600,20600,0
20250314,174300,1120355675,20600,20600,20600,20600,0
20250314,174200,1120355675,20600,20600,20600,20600,0
20250314,174100,1120355675,20600,20600,20600,20600,0
20250314,174000,1120355675,20600,20600,20600,20600,0
20250314,173900,1120355675,20600,20600,20600,20600,0
20250314,173800,1120355675,20600,20600,20600,20600,0
20250314,173700,1120355675,20600,20600,20600,20600,0
20250314,173600,1120355675,20600,20600,20600,20600,0
20250314,173500,1120355675,20600,20600,20600,20600,0
20250314,173400,1120355675,20600,20600,20600,20600,0
20250314,173300,1120355675,20600,20600,20600,20600,0
20250314,173200,1120355675,20600,20600,20600,20600,0
20250314,173100,1120355675,20600,20600,20600,20600,0
20250314,173000,1120355675,20600,20600,20600,20600,0
20250314,172900,1120355675,20600,20600,20600,20600,0
20250314,172800,1120355675,20600,20600,20600,20600,0
20250314,172700,1120355675,20600,20600,20600,20600,0
20250314,172600,1120355675,20600,20600,20600,20600,0
20250314,172500,1120355675,20600,20600,20600,20600,0
20250314,172400,1120355675,20600,20600,20600,20600,0
20250314,172300,1120355675,20600,20600,20600,20600,0
20250314,172200,1120355675,20600,20600,20600,20600,0
20250314,172100,1120355675,20600,20600,20600,20600,0
20250314,172000,1120355675,20600,20600,20600,20600,1034
20250314,171900,1120355675,20600,20600,20600,20600,0
20250314,171800,1120355675,20600,20600,20600,20600,0
20250314,171700,1120355675,20600,20600,20600,20600,0
20250314,171600,1120355675,20600,20600,20600,20600,0
20250314,171500,1120355675,20600,20600,20600,20600,0
20250314,171400,1120355675,20600,20600,20600,20600,0
20250314,171300,1120355675,20600,20600,20600,20600,0
20250314,171200,1120355675,20600,20600,20600,20600,0
20250314,171100,1120355675,20600,20600,20600,20600,0
20250314,171000,1120355675,20600,20600,20600,20600,0
20250314,170900,1120355675,20600,20600,20600,20600,0
20250314,170800,1120355675,20600,20600,20600,20600,0
20250314,170700,1120355675,20600,20600,20600,20600,0
20250314,170600,1120355675,20600,20600,20600,20600,0
20250314,170500,1120355675,20600,20600,20600,20600,0
20250314,170400,1120355675,20600,20600,20600,20600,0
20250314,170300,1120355675,20600,20600,20600,20600,0
20250314,170200,1120355675,20600,20600,20600,20600,0
20250314,170100,1120355675,20600,20600,20600,20600,0
20250314,170000,1120355675,20600,20600,20600,20600,0
20250314,165900,1120355675,20600,20600,20600,20600,0
20250314,165800,1120355675,20600,20600,20600,20600,0
20250314,165700,1120355675,20600,20600,20600,20600,0
20250314,165600,1120355675,20600,20600,20600,20600,0
20250314,165500,1120355675,20600,20600,20600,20600,0
20250314,165400,1120355675,20600,20600,20600,20600,0
20250314,165300,1120355675,20600,20600,20600,20600,0
20250314,165200,1120355675,20600,20600,20600,20600,0
20250314,165100,1120355675,20600,20600,20600,20600,0
20250314,165000,1120355675,20600,20600,20600,20600,1034
20250314,164900,1120355675,20600,20600,20600,20600,0
20250314,164800,1120355675,20600,20600,20600,20600,0
20250314,164700,1120355675,20600,20600,20600,20600,0
20250314,164600,1120355675,20600,20600,20600,20600,0
20250314,164500,1120355675,20600,20600,20600,20600,0
20250314,164400,1120355675,20600,20600,20600,20600,0
20250314,164300,1120355675,20600,20600,20600,20600,0
20250314,164200,1120355675,20600,20600,20600,20600,0
20250314,164100,1120355675,20600,20600,20600,20600,0
20250314,164000,1120355675,20600,20600,20600,20600,0
20250314,163900,1120355675,20600,20600,20600,20600,0
20250314,163800,1120355675,20600,20600,20600,20600,0
20250314,163700,1120355675,20600,20600,20600,20600,0
20250314,163600,1120355675,20600,20600,20600,20600,0
20250314,163500,1120355675,20600,20600,20600,20600,0
20250314,163400,1120355675,20600,20600,20600,20600,0
20250314,163300,1120355675,20600,20600,20600,20600,0
20250314,163200,1120355675,20600,20600,20600,20600,0
20250314,163100,1120355675,20600,20600,20600,20600,0
20250314,163000,1120355675,20600,20600,20600,20600,0
20250314,162900,1120355675,20600,20600,20600,20600,0
20250314,162800,1120355675,20600,20600,20600,20600,0
20250314,162700,1120355675,20600,20600,20600,20600,0
20250314,162600,1120355675,20600,20600,20600,20600,0
20250314,162500,1120355675,20600,20600,20600,20600,0
20250314,162400,1120355675,20600,20600,20600,20600,0
20250314,162300,1120355675,20600,20600,20600,20600,0
20250314,162200,1120355675,20600,20600,20600,20600,0
20250314,162100,1120355675,20600,20600,20600,20600,0
20250314,162000,1120355675,20600,20600,20600,20600,1034
20250314,161900,1120355675,20600,20600,20600,20600,0
20250314,161800,1120355675,20600,20600,20600,20600,0
20250314,161700,1120355675,20600,20600,20600,20600,0
20250314,161600,1120355675,20600,20600,20600,20600,0
20250314,161500,1120355675,20600,20600,20600,20600,0
20250314,161400,1120355675,20600,20600,20600,20600,0
20250314,161300,1120355675,20600,20600,20600,20600,0
20250314,161200,1120355675,20600,20600,20600,20600,0
20250314,161100,1120355675,20600,20600,20600,20600,0
20250314,161000,1120355675,20600,20600,20600,20600,0
20250314,160900,1120355675,20600,20600,20600,20600,0
20250314,160800,1120355675,20600,20600,20600,20600,0
20250314,160700,1120355675,20600,20600,20600,20600,0
20250314,160600,1120355675,20600,20600,20600,20600,0
20250314,160500,1120355675,20600,20600,20600,20600,0
20250314,160400,1120355675,20600,20600,20600,20600,0
20250314,160300,1120355675,20600,20600,20600,20600,0
20250314,160200,1120355675,20600,20600,20600,20600,0
20250314,160100,1120355675,20600,20600,20600,20600,0
20250314,160000,1120355675,20600,20600,20600,20600,0
20250314,155900,1120355675,20600,20600,20600,20600,0
20250314,155800,1120355675,20600,20600,20600,20600,0
20250314,155700,1120355675,20600,20600,20600,20600,0
20250314,155600,1120355675,20600,20600,20600,20600,0
20250314,155500,1120355675,20600,20600,20600,20600,0
20250314,155400,1120355675,20600,20600,20600,20600,0
20250314,155300,1120355675,20600,20600,20600,20600,0
20250314,155200,1120355675,20600,20600,20600,20600,0
20250314,155100,1120355675,20600,20600,20600,20600,0
20250314,155000,1120355675,20600,20600,20600,20600,1034
20250314,154900,1120355675,20600,20600,20600,20600,0
20250314,154800,1120355675,20600,20600,20600,20600,0
20250314,154700,1120355675,20600,20600,20600,20600,0
20250314,154600,1120355675,20600,20600,20600,20600,0
20250314,154500,1120355675,20600,20600,20600,20600,0
20250314,154400,1120355675,20600,20600,20600,20600,0
20250314,154300,1120355675,20600,20600,20600,20600,0
20250314,154200,1120355675,20600,20600,20600,20600,0
20250314,154100,1120355675,20600,20600,20600,20600,0
20250314,154000,1120355675,20600,20600,20600,20600,0
20250314,153900,1120355675,20600,20600,20600,20600,0
20250314,153800,1120355675,20600,20600,20600,20600,0
20250314,153700,1120355675,20600,20600,20600,20600,0
20250314,153600,1120355675,20600,20600,20600,20600,0
20250314,153500,1120355675,20600,20600,20600,20600,0
20250314,153400,1120355675,20600,20600,20600,20600,0
20250314,153300,1120355675,20600,20600,20600,20600,0
20250314,153200,1120355675,20600,20600,20600,20600,0
20250314,153100,1120355675,20600,20600,20600,20600,0
20250314,153000,1120355675,20600,20600,20600,20600,1034
20250314,152900,1099055275,20700,20700,20700,20700,0
20250314,152800,1099055275,20700,20700,20700,20700,0
20250314,152700,1099055275,20700,20700,20700,20700,0
20250314,152600,1099055275,20700,20700,20700,20700,0
20250314,152500,1099055275,20700,20700,20700,20700,0
20250314,152400,1099055275,20700,20700,20700,20700,0
20250314,152300,1099055275,20700,20700,20700,20700,0
20250314,152200,1099055275,20700,20700,20700,20700,0
20250314,152100,1099055275,20700,20700,20700,20700,0
20250314,152000,1099055275,20700,20700,20700,20700,0
20250314,151900,1099055275,20700,20550,20700,20550,560
20250314,151800,1087523425,20550,20600,20600,20550,221
20250314,151700,1082981225,20600,20550,20650,20550,12
20250314,151600,1082733975,20550,20600,20650,20550,442
20250314,151500,1073633275,20650,20650,20650,20600,87
20250314,151400,1071836975,20650,20750,20750,20600,524
20250314,151300,1061035425,20750,20750,20750,20750,84
20250314,151200,1059292425,20600,20750,20800,20600,149
20250314,151100,1056207375,20800,20800,20800,20600,95
20250314,151000,1054231975,20800,20750,20800,20750,49
20250314,150900,1053214225,20800,20600,20800,20600,102
20250314,150800,1051102775,20650,20700,20750,20600,129
20250314,150700,1048431575,20750,20750,20800,20600,113
20250314,150600,1046092975,20750,20650,20750,20650,81
20250314,150500,1044415575,20650,20700,20700,20600,144
20250314,150400,1041439125,20600,20650,20750,20600,131
20250314,150300,1038730875,20650,20650,20650,20650,50
20250314,150200,1037698375,20600,20600,20750,20600,109
20250314,150100,1035445625,20600,20650,20750,20600,102
20250314,150000,1033335825,20650,20600,20700,20600,73
20250314,145900,1031827625,20700,20700,20700,20700,93
20250314,145800,1029902525,20700,20750,20750,20600,91
20250314,145700,1028019875,20750,20600,20750,20600,55
20250314,145600,1026880125,20800,20800,20800,20750,87
20250314,145500,1025071075,20800,20500,20800,20500,74
20250314,145400,1023535475,20750,20600,20750,20500,598
20250314,145300,1011162375,20650,20600,20650,20500,93
20250314,145200,1009243475,20600,20600,20650,20550,80
20250314,145100,1007594675,20600,20600,20600,20500,117
20250314,145000,1005187375,20550,20600,20650,20550,109
20250314,144900,1002943925,20550,20550,20600,20500,80
20250314,144800,1001299025,20500,20500,20550,20500,49
20250314,144700,1000294325,20500,20550,20550,20500,81
20250314,144600,998630825,20550,20550,20550,20500,35
20250314,144500,997912875,20500,20550,20600,20500,44
20250314,144400,997008625,20550,20500,20600,20500,20
20250314,144300,996597575,20600,20600,20600,20500,31
20250314,144200,995960575,20600,20600,20600,20600,4
20250314,144100,995878175,20550,20600,20600,20550,11
20250314,144000,995651875,20600,20700,20700,20550,22
20250314,143900,995198975,20550,20650,20650,20550,46
20250314,143800,994253200,20650,20700,20700,20650,5
20250314,143700,994149750,20600,20550,20600,20550,54
20250314,143600,993039800,20550,20575,20575,20550,11
20250314,143500,992813625,20550,20550,20550,20550,33
20250314,143400,992135475,20500,20550,20550,20500,45
20250314,143300,991212425,20550,20550,20550,20550,6
20250314,143200,991089125,20550,20550,20550,20500,353
20250314,143100,983838075,20500,20500,20500,20500,45
20250314,143000,982915575,20500,20500,20500,20500,23
20250314,142900,982444075,20500,20450,20500,20450,100
20250314,142800,980396675,20450,20450,20500,20450,112
20250314,142700,978105525,20450,20450,20450,20450,35
20250314,142600,977389775,20500,20450,20500,20450,51
20250314,142500,976346775,20450,20500,20500,20450,102
20250314,142400,974260325,20450,20450,20500,20450,84
20250314,142300,972540025,20450,20450,20450,20450,87
20250314,142200,970760875,20450,20450,20450,20450,57
20250314,142100,969595225,20450,20450,20450,20450,79
20250314,142000,967979675,20450,20450,20500,20450,37
20250314,141900,967222675,20450,20450,20500,20450,49
20250314,141800,966220425,20550,20500,20550,20450,53
20250314,141700,965135775,20450,20450,20450,20450,131
20250314,141600,962456825,20450,20450,20450,20450,62
20250314,141500,961188925,20500,20450,20500,20450,54
20250314,141400,960084025,20450,20450,20500,20450,115
20250314,141300,957729625,20450,20475,20475,20450,85
20250314,141200,955991325,20475,20450,20475,20450,47
20250314,141100,955030150,20450,20475,20475,20450,107
20250314,141000,952841950,20450,20450,20500,20450,56
20250314,140900,951696700,20450,20500,20500,20450,69
20250314,140800,950285050,20450,20450,20500,20450,45
20250314,140700,949364300,20500,20500,20500,20500,61
20250314,140600,948113800,20500,20450,20500,20450,112
20250314,140500,945818100,20450,20475,20475,20450,100
20250314,140400,943773025,20450,20450,20450,20450,393
20250314,140300,935736175,20450,20450,20450,20450,102
20250314,140200,933650275,20450,20450,20450,20450,51
20250314,140100,932607325,20450,20450,20450,20450,49
20250314,140000,931605275,20450,20500,20500,20450,131
20250314,135900,928925775,20450,20450,20450,20450,84
20250314,135800,927207975,20450,20450,20500,20450,86
20250314,135700,925449225,20450,20450,20450,20450,53
20250314,135600,924365375,20450,20500,20500,20450,77
20250314,135500,922790575,20450,20450,20550,20450,113
20250314,135400,920477825,20450,20450,20450,20450,64
20250314,135300,919169025,20450,20450,20500,20450,221
20250314,135200,914640825,20450,20450,20450,20450,126
20250314,135100,912064125,20450,20450,20450,20450,44
20250314,135000,911164325,20450,20450,20450,20450,46
20250314,134900,910223625,20450,20450,20450,20450,99
20250314,134800,908199075,20450,20450,20500,20450,112
20250314,134700,905908025,20450,20400,20475,20400,58
20250314,134600,904723675,20400,20450,20450,20400,81
20250314,134500,903070150,20450,20400,20450,20400,55
20250314,134400,901946175,20400,20400,20450,20400,131
20250314,134300,899272425,20400,20450,20450,20400,29
20250314,134200,898680275,20450,20450,20450,20450,71
20250314,134100,897228325,20450,20450,20450,20450,304
20250314,134000,891011525,20450,20450,20450,20450,74
20250314,133900,889498225,20450,20450,20475,20450,43
20250314,133800,888618625,20450,20450,20450,20450,100
20250314,133700,886573625,20450,20450,20450,20450,49
20250314,133600,885571575,20450,20450,20450,20450,93
20250314,133500,883669725,20450,20450,20450,20450,266
20250314,133400,878230025,20450,20450,20450,20450,79
20250314,133300,876614475,20450,20450,20450,20450,70
20250314,133200,875182975,20450,20450,20475,20450,324
20250314,133100,868557100,20450,20450,20500,20450,100
20250314,133000,866512050,20450,20450,20450,20450,92
20250314,132900,864630650,20450,20500,20500,20450,99
20250314,132800,862603550,20500,20450,20500,20450,52
20250314,132700,861540000,20450,20450,20450,20450,114
20250314,132600,859208700,20450,20450,20450,20450,52
20250314,132500,858145300,20450,20450,20500,20450,203
20250314,132400,853986750,20450,20450,20500,20450,155
20250314,132300,850814500,20450,20400,20450,20400,608
20250314,132200,838393400,20400,20400,20450,20400,39
20250314,132100,837597750,20400,20450,20450,20400,87
20250314,132000,835822650,20450,20400,20450,20400,51
20250314,131900,834781450,20400,20400,20400,20400,139
20250314,131800,831945850,20400,20400,20450,20400,66
20250314,131700,830599200,20400,20400,20400,20400,34
20250314,131600,829905600,20400,20450,20450,20400,105
20250314,131500,827763500,20400,20400,20450,20400,75
20250314,131400,826233350,20450,20450,20450,20400,107
20250314,131300,824048700,20400,20450,20450,20400,110
20250314,131200,821804600,20400,20400,20450,20400,50
20250314,131100,820784550,20400,20400,20450,20400,69
20250314,131000,819376800,20450,20450,20450,20400,445
20250314,130900,810279200,20475,20450,20475,20450,14
20250314,130800,809992875,20450,20450,20450,20450,43
20250314,130700,809113525,20450,20500,20500,20450,1063
20250314,130600,787374725,20500,20450,20500,20450,218
20250314,130500,782906225,20450,20450,20450,20450,20
20250314,130400,782497225,20500,20500,20500,20450,1015
20250314,130300,761718375,20500,20500,20500,20500,4
20250314,130200,761636375,20500,20500,20550,20500,93
20250314,130100,759729225,20500,20500,20500,20500,86
20250314,130000,757966225,20500,20450,20500,20450,335
20250314,125900,751098775,20450,20450,20500,20450,13
20250314,125800,750832625,20500,20450,20500,20450,20
20250314,125700,750423175,20450,20450,20500,20450,21
20250314,125600,749993425,20450,20450,20450,20450,84
20250314,125500,748275625,20450,20450,20450,20450,23
20250314,125400,747805275,20450,20450,20450,20450,51
20250314,125300,746762325,20450,20450,20450,20450,16
20250314,125200,746435125,20550,20450,20550,20450,51
20250314,125100,745390325,20450,20450,20450,20450,40
20250314,125000,744572325,20450,20450,20450,20450,51
20250314,124900,743529375,20550,20450,20550,20450,30
20250314,124800,742914425,20450,20450,20450,20450,63
20250314,124700,741626075,20500,20450,20500,20450,258
20250314,124600,736343275,20450,20450,20450,20450,5
20250314,124500,736241025,20450,20450,20500,20450,63
20250314,124400,734952625,20450,20450,20450,20450,32
20250314,124300,734298225,20450,20450,20450,20450,26
20250314,124200,733766525,20450,20450,20450,20450,153
20250314,124100,730637675,20450,20450,20450,20450,208
20250314,124000,726384075,20500,20450,20500,20450,8
20250314,123900,726220375,20450,20500,20500,20450,38
20250314,123800,725442025,20500,20450,20500,20450,530
20250314,123700,714602375,20550,20450,20550,20450,43
20250314,123600,713722525,20450,20450,20500,20450,137
20250314,123500,710915475,20450,20450,20450,20450,8
20250314,123400,710751875,20450,20450,20450,20450,53
20250314,123300,709668025,20500,20500,20550,20450,39
20250314,123200,708868875,20450,20500,20500,20450,18
20250314,123100,708500625,20450,20450,20450,20450,58
20250314,123000,707314525,20450,20450,20500,20450,14
20250314,122900,707028175,20450,20450,20500,20450,55
20250314,122800,705903325,20450,20450,20500,20450,42
20250314,122700,705043475,20500,20500,20500,20450,18
20250314,122600,704674675,20450,20500,20500,20450,56
20250314,122500,703527325,20500,20500,20500,20500,20
20250314,122400,703117325,20500,20500,20500,20500,26
20250314,122300,702584325,20500,20500,20500,20500,44
20250314,122200,701682325,20500,20500,20500,20500,12
20250314,122100,701436325,20500,20500,20500,20450,51
20250314,122000,700391775,20500,20450,20500,20450,173
20250314,121900,696845425,20450,20450,20450,20450,17
20250314,121800,696497775,20450,20500,20500,20450,37
20250314,121700,695741075,20450,20450,20450,20450,138
20250314,121600,692918975,20450,20450,20450,20450,25
20250314,121500,692407725,20450,20500,20500,20450,79
20250314,121400,690790675,20500,20450,20500,20450,294
20250314,121300,684765425,20450,20500,20500,20450,94
20250314,121200,682838975,20450,20500,20500,20350,3984
20250314,121100,601451625,20500,20500,20500,20500,11
20250314,121000,601226125,20500,20500,20500,20500,46
20250314,120900,600283125,20500,20550,20550,20500,22
20250314,120800,599832075,20500,20500,20550,20500,29
20250314,120700,599237025,20500,20500,20500,20500,12
20250314,120600,598991025,20500,20500,20500,20500,80
20250314,120500,597351025,20500,20450,20500,20450,363
20250314,120400,589910325,20500,20500,20500,20450,61
20250314,120300,588661025,20500,20450,20550,20450,78
20250314,120200,587060525,20450,20500,20500,20450,21
20250314,120100,586630925,20500,20500,20500,20450,43
20250314,120000,585751475,20450,20450,20500,20450,26
20250314,115900,585219525,20450,20450,20500,20450,43
20250314,115800,584339175,20500,20500,20500,20500,143
20250314,115700,581407675,20500,20500,20500,20500,19
20250314,115600,581018175,20500,20500,20500,20500,67
20250314,115500,579644675,20500,20500,20550,20500,78
20250314,115400,578043225,20500,20500,20500,20500,11
20250314,115300,577817725,20500,20500,20500,20500,77
20250314,115200,576239225,20500,20550,20550,20450,31
20250314,115100,575603475,20450,20500,20550,20450,215
20250314,115000,571191125,20500,20500,20500,20500,53
20250314,114900,570104625,20500,20500,20500,20500,9
20250314,114800,569920125,20500,20500,20500,20500,37
20250314,114700,569161625,20550,20500,20550,20500,70
20250314,114600,567726575,20500,20500,20500,20500,12
20250314,114500,567480575,20500,20500,20500,20500,35
20250314,114400,566763075,20500,20500,20500,20500,45
20250314,114300,565840575,20550,20500,20550,20500,30
20250314,114200,565224875,20550,20550,20550,20500,34
20250314,114100,564526525,20500,20500,20550,20500,106
20250314,114000,562353225,20500,20500,20500,20500,18
20250314,113900,561984225,20500,20500,20500,20500,44
20250314,113800,561082225,20500,20500,20500,20500,23
20250314,113700,560610725,20500,20500,20550,20500,26
20250314,113600,560077575,20500,20550,20550,20500,83
20250314,113500,558374575,20550,20500,20550,20500,34
20250314,113400,557677525,20500,20500,20500,20500,24
20250314,113300,557185525,20500,20500,20500,20500,56
20250314,113200,556037525,20500,20500,20500,20450,265
20250314,113100,550605425,20450,20450,20450,20450,20
20250314,113000,550196425,20450,20450,20450,20450,77
20250314,112900,548621775,20450,20450,20450,20450,20
20250314,112800,548212775,20450,20450,20500,20450,50
20250314,112700,547189825,20450,20450,20450,20450,24
20250314,112600,546699025,20450,20450,20450,20450,29
20250314,112500,546105975,20450,20450,20450,20450,45
20250314,112400,545185725,20450,20450,20500,20450,50
20250314,112300,544163175,20450,20500,20500,20450,32
20250314,112200,543508275,20500,20500,20500,20500,216
20250314,112100,539080275,20500,20550,20550,20500,77
20250314,112000,537498675,20500,20500,20550,20450,344
20250314,111900,530442425,20500,20450,20500,20450,119
20250314,111800,528008375,20450,20450,20450,20450,12
20250314,111700,527762975,20450,20400,20450,20400,84
20250314,111600,526049175,20450,20400,20450,20400,469
20250314,111500,516481375,20400,20450,20450,20400,23
20250314,111400,516011525,20450,20500,20500,20450,638
20250314,111300,502952075,20500,20550,20550,20500,1160
20250314,111200,479118125,20550,20550,20550,20550,28
20250314,111100,478542725,20600,20550,20600,20550,47
20250314,111000,477576375,20550,20550,20550,20550,0
20250314,110900,477576375,20550,20550,20550,20550,16
20250314,110800,477247575,20600,20550,20600,20550,35
20250314,110700,476528175,20550,20550,20550,20550,12
20250314,110600,476281575,20550,20550,20550,20550,62
20250314,110500,475007475,20550,20550,20550,20550,9
20250314,110400,474822525,20550,20600,20600,20550,413
20250314,110300,466315225,20600,20600,20600,20600,37
20250314,110200,465553025,20600,20650,20650,20600,24
20250314,110100,465058325,20600,20600,20600,20600,14
20250314,110000,464769925,20600,20600,20600,20600,45
20250314,105900,463842925,20600,20650,20650,20600,46
20250314,105800,462893275,20600,20600,20600,20600,3
20250314,105700,462831475,20600,20650,20650,20600,15
20250314,105600,462522175,20650,20650,20650,20650,1
20250314,105500,462501525,20600,20650,20650,20600,17
20250314,105400,462151075,20600,20600,20600,20600,46
20250314,105300,461203475,20650,20600,20700,20600,40
20250314,105200,460375875,20600,20600,20600,20600,95
20250314,105100,458418875,20600,20600,20600,20600,0
20250314,105000,458418875,20600,20650,20650,20600,27
20250314,104900,457862575,20600,20650,20650,20600,36
20250314,104800,457120925,20600,20600,20600,20600,8
20250314,104700,456956125,20600,20700,20700,20600,5
20250314,104600,456853025,20600,20650,20650,20600,47
20250314,104500,455882975,20650,20650,20650,20650,12
20250314,104400,455635175,20650,20700,20700,20650,4
20250314,104300,455552525,20650,20650,20650,20650,54
20250314,104200,454437425,20650,20700,20750,20650,101
20250314,104100,452350825,20700,20700,20700,20700,44
20250314,104000,451440025,20700,20750,20750,20700,10
20250314,103900,451232925,20750,20700,20750,20700,15
20250314,103800,450922325,20750,20700,20750,20700,59
20250314,103700,449698525,20750,20750,20750,20750,3
20250314,103600,449636275,20700,20700,20700,20700,33
20250314,103500,448953175,20700,20700,20700,20700,20
20250314,103400,448539175,20700,20700,20700,20700,852
20250314,103300,430902775,20700,20700,20700,20700,8
20250314,103200,430737175,20750,20750,20750,20750,107
20250314,103100,428516925,20700,20700,20700,20700,158
20250314,103000,425246325,20700,20700,20700,20700,0
20250314,102900,425246325,20700,20700,20700,20700,0
20250314,102800,425246325,20700,20750,20750,20700,212
20250314,102700,420857875,20800,20700,20800,20700,7
20250314,102600,420712475,20700,20750,20950,20700,1047
20250314,102500,398927425,20700,20650,20700,20650,1025
20250314,102400,377736075,20625,20625,20625,20625,8
20250314,102300,377571075,20625,20625,20625,20625,0
20250314,102200,377571075,20625,20625,20625,20625,0
20250314,102100,377571075,20625,20625,20625,20625,32
20250314,102000,376911075,20650,20600,20650,20600,361
20250314,101900,369464800,20600,20600,20600,20600,116
20250314,101800,367075200,20600,20650,20650,20600,34
20250314,101700,366374300,20600,20650,20650,20600,25
20250314,101600,365859250,20550,20600,20600,20550,995
20250314,101500,345364650,20650,20650,20650,20650,1
20250314,101400,345344000,20600,20600,20600,20600,8
20250314,101300,345179200,20600,20600,20600,20600,0
20250314,101200,345179200,20600,20600,20600,20600,8
20250314,101100,345014400,20650,20650,20650,20650,1
20250314,101000,344993750,20650,20650,20650,20650,128
20250314,100900,342350550,20600,20650,20650,20600,10
20250314,100800,342144450,20600,20600,20600,20600,0
20250314,100700,342144450,20600,20650,20650,20600,60
20250314,100600,340905850,20600,20600,20600,20600,767
20250314,100500,325105650,20550,20550,20550,20550,600
20250314,100400,312775650,20550,20600,20600,20550,18
20250314,100300,312405250,20650,20650,20650,20650,0
20250314,100200,312405250,20650,20550,20650,20550,1051
20250314,100100,290756900,20550,20550,20600,20450,1772
20250314,100000,254409750,20550,20550,20600,20550,11
20250314,095900,254183600,20600,20650,20650,20600,12
20250314,095800,253936150,20650,20600,20700,20500,3514
20250314,095700,181835200,20600,20600,20600,20600,8
20250314,095600,181670400,20650,20650,20650,20650,0
20250314,095500,181670400,20650,20600,20650,20600,9
20250314,095400,181484950,20600,20600,20600,20600,0
20250314,095300,181484950,20600,20600,20600,20600,0
20250314,095200,181484950,20600,20600,20600,20600,8
20250314,095100,181320150,20650,20650,20650,20600,363
20250314,095000,173827700,20550,20600,20600,20550,267
20250314,094900,168329100,20500,20500,20500,20500,0
20250314,094800,168329100,20500,20550,20700,20500,849
20250314,094700,150913550,20550,20550,20550,20550,0
20250314,094600,150913550,20550,20550,20550,20550,0
20250314,094500,150913550,20550,20600,20600,20550,1614
20250314,094400,117710950,20700,20700,20700,20700,4
20250314,094300,117628150,20700,20650,20700,20650,60
20250314,094200,116388900,20700,20650,20700,20650,3
20250314,094100,116326850,20600,20700,20700,20600,154
20250314,094000,113152650,20600,20650,20650,20600,540
20250314,093900,102008650,20650,20650,20650,20650,75
20250314,093800,100459900,20650,20650,20650,20650,8
20250314,093700,100294700,20800,20800,20800,20800,0
20250314,093600,100294700,20800,20650,20800,20650,19
20250314,093500,99900700,20800,20750,20800,20600,850
20250314,093400,82269400,20800,20800,20800,20800,3
20250314,093300,82207000,20600,20600,20600,20600,92
20250314,093200,80311800,20800,20800,20800,20600,1900
20250314,093100,41061150,20700,20700,20700,20700,8
20250314,093000,40895550,20800,20800,20800,20800,3
20250314,092900,40833150,20700,20750,20750,20700,504
20250314,092800,30394700,20750,20800,20800,20750,62
20250314,092700,29106700,20800,20800,20800,20800,1
20250314,092600,29085900,20800,20800,20800,20800,8
20250314,092500,28919500,20800,20850,20850,20800,450
20250314,092400,19557000,20850,20850,20850,20850,166
20250314,092300,16095900,20800,20800,20800,20800,0
20250314,092200,16095900,20800,20800,20800,20800,0
20250314,092100,16095900,20800,20850,20850,20800,188
20250314,092000,12181600,20850,20850,20850,20850,1
20250314,091900,12160750,20800,20800,20800,20800,8
20250314,091800,11994350,20850,20850,20850,20850,2
20250314,091700,11952650,20850,20850,20850,20850,10
20250314,091600,11744150,20800,20900,20900,20800,159
20250314,091500,8427650,20900,20900,20900,20900,0
20250314,091400,8427650,20900,20900,20900,20850,16
20250314,091300,8093650,20900,20900,20900,20900,5
20250314,091200,7989150,20850,20850,20850,20850,19
20250314,091100,7593000,20850,20850,20850,20850,0
20250314,091000,7593000,20850,20850,20850,20850,10
20250314,090900,7384500,20850,20900,20900,20850,58
20250314,090800,6172700,20850,20850,20850,20850,6
20250314,090700,6047600,20850,20850,20850,20850,61
20250314,090600,4775750,20900,20900,20900,20900,0
20250314,090500,4775750,20900,20950,20950,20900,20
20250314,090400,4357650,20900,21000,21000,20900,9
20250314,090300,4169450,21000,21000,21000,21000,0
20250314,090200,4169450,21000,20850,21000,20850,156
20250314,090100,897750,21000,21000,21000,21000,0
20250314,090000,897750,21000,20850,21000,20850,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185000 1120355675 20600 20600 20600 20600 1034
3 20250314 184900 1120355675 20600 20600 20600 20600 0
4 20250314 184800 1120355675 20600 20600 20600 20600 0
5 20250314 184700 1120355675 20600 20600 20600 20600 0
6 20250314 184600 1120355675 20600 20600 20600 20600 0
7 20250314 184500 1120355675 20600 20600 20600 20600 0
8 20250314 184400 1120355675 20600 20600 20600 20600 0
9 20250314 184300 1120355675 20600 20600 20600 20600 0
10 20250314 184200 1120355675 20600 20600 20600 20600 0
11 20250314 184100 1120355675 20600 20600 20600 20600 0
12 20250314 184000 1120355675 20600 20600 20600 20600 0
13 20250314 183900 1120355675 20600 20600 20600 20600 0
14 20250314 183800 1120355675 20600 20600 20600 20600 0
15 20250314 183700 1120355675 20600 20600 20600 20600 0
16 20250314 183600 1120355675 20600 20600 20600 20600 0
17 20250314 183500 1120355675 20600 20600 20600 20600 0
18 20250314 183400 1120355675 20600 20600 20600 20600 0
19 20250314 183300 1120355675 20600 20600 20600 20600 0
20 20250314 183200 1120355675 20600 20600 20600 20600 0
21 20250314 183100 1120355675 20600 20600 20600 20600 0
22 20250314 183000 1120355675 20600 20600 20600 20600 0
23 20250314 182900 1120355675 20600 20600 20600 20600 0
24 20250314 182800 1120355675 20600 20600 20600 20600 0
25 20250314 182700 1120355675 20600 20600 20600 20600 0
26 20250314 182600 1120355675 20600 20600 20600 20600 0
27 20250314 182500 1120355675 20600 20600 20600 20600 0
28 20250314 182400 1120355675 20600 20600 20600 20600 0
29 20250314 182300 1120355675 20600 20600 20600 20600 0
30 20250314 182200 1120355675 20600 20600 20600 20600 0
31 20250314 182100 1120355675 20600 20600 20600 20600 0
32 20250314 182000 1120355675 20600 20600 20600 20600 1034
33 20250314 181900 1120355675 20600 20600 20600 20600 0
34 20250314 181800 1120355675 20600 20600 20600 20600 0
35 20250314 181700 1120355675 20600 20600 20600 20600 0
36 20250314 181600 1120355675 20600 20600 20600 20600 0
37 20250314 181500 1120355675 20600 20600 20600 20600 0
38 20250314 181400 1120355675 20600 20600 20600 20600 0
39 20250314 181300 1120355675 20600 20600 20600 20600 0
40 20250314 181200 1120355675 20600 20600 20600 20600 0
41 20250314 181100 1120355675 20600 20600 20600 20600 0
42 20250314 181000 1120355675 20600 20600 20600 20600 0
43 20250314 180900 1120355675 20600 20600 20600 20600 0
44 20250314 180800 1120355675 20600 20600 20600 20600 0
45 20250314 180700 1120355675 20600 20600 20600 20600 0
46 20250314 180600 1120355675 20600 20600 20600 20600 0
47 20250314 180500 1120355675 20600 20600 20600 20600 0
48 20250314 180400 1120355675 20600 20600 20600 20600 0
49 20250314 180300 1120355675 20600 20600 20600 20600 0
50 20250314 180200 1120355675 20600 20600 20600 20600 0
51 20250314 180100 1120355675 20600 20600 20600 20600 0
52 20250314 180000 1120355675 20600 20600 20600 20600 0
53 20250314 175900 1120355675 20600 20600 20600 20600 0
54 20250314 175800 1120355675 20600 20600 20600 20600 0
55 20250314 175700 1120355675 20600 20600 20600 20600 0
56 20250314 175600 1120355675 20600 20600 20600 20600 0
57 20250314 175500 1120355675 20600 20600 20600 20600 0
58 20250314 175400 1120355675 20600 20600 20600 20600 0
59 20250314 175300 1120355675 20600 20600 20600 20600 0
60 20250314 175200 1120355675 20600 20600 20600 20600 0
61 20250314 175100 1120355675 20600 20600 20600 20600 0
62 20250314 175000 1120355675 20600 20600 20600 20600 1034
63 20250314 174900 1120355675 20600 20600 20600 20600 0
64 20250314 174800 1120355675 20600 20600 20600 20600 0
65 20250314 174700 1120355675 20600 20600 20600 20600 0
66 20250314 174600 1120355675 20600 20600 20600 20600 0
67 20250314 174500 1120355675 20600 20600 20600 20600 0
68 20250314 174400 1120355675 20600 20600 20600 20600 0
69 20250314 174300 1120355675 20600 20600 20600 20600 0
70 20250314 174200 1120355675 20600 20600 20600 20600 0
71 20250314 174100 1120355675 20600 20600 20600 20600 0
72 20250314 174000 1120355675 20600 20600 20600 20600 0
73 20250314 173900 1120355675 20600 20600 20600 20600 0
74 20250314 173800 1120355675 20600 20600 20600 20600 0
75 20250314 173700 1120355675 20600 20600 20600 20600 0
76 20250314 173600 1120355675 20600 20600 20600 20600 0
77 20250314 173500 1120355675 20600 20600 20600 20600 0
78 20250314 173400 1120355675 20600 20600 20600 20600 0
79 20250314 173300 1120355675 20600 20600 20600 20600 0
80 20250314 173200 1120355675 20600 20600 20600 20600 0
81 20250314 173100 1120355675 20600 20600 20600 20600 0
82 20250314 173000 1120355675 20600 20600 20600 20600 0
83 20250314 172900 1120355675 20600 20600 20600 20600 0
84 20250314 172800 1120355675 20600 20600 20600 20600 0
85 20250314 172700 1120355675 20600 20600 20600 20600 0
86 20250314 172600 1120355675 20600 20600 20600 20600 0
87 20250314 172500 1120355675 20600 20600 20600 20600 0
88 20250314 172400 1120355675 20600 20600 20600 20600 0
89 20250314 172300 1120355675 20600 20600 20600 20600 0
90 20250314 172200 1120355675 20600 20600 20600 20600 0
91 20250314 172100 1120355675 20600 20600 20600 20600 0
92 20250314 172000 1120355675 20600 20600 20600 20600 1034
93 20250314 171900 1120355675 20600 20600 20600 20600 0
94 20250314 171800 1120355675 20600 20600 20600 20600 0
95 20250314 171700 1120355675 20600 20600 20600 20600 0
96 20250314 171600 1120355675 20600 20600 20600 20600 0
97 20250314 171500 1120355675 20600 20600 20600 20600 0
98 20250314 171400 1120355675 20600 20600 20600 20600 0
99 20250314 171300 1120355675 20600 20600 20600 20600 0
100 20250314 171200 1120355675 20600 20600 20600 20600 0
101 20250314 171100 1120355675 20600 20600 20600 20600 0
102 20250314 171000 1120355675 20600 20600 20600 20600 0
103 20250314 170900 1120355675 20600 20600 20600 20600 0
104 20250314 170800 1120355675 20600 20600 20600 20600 0
105 20250314 170700 1120355675 20600 20600 20600 20600 0
106 20250314 170600 1120355675 20600 20600 20600 20600 0
107 20250314 170500 1120355675 20600 20600 20600 20600 0
108 20250314 170400 1120355675 20600 20600 20600 20600 0
109 20250314 170300 1120355675 20600 20600 20600 20600 0
110 20250314 170200 1120355675 20600 20600 20600 20600 0
111 20250314 170100 1120355675 20600 20600 20600 20600 0
112 20250314 170000 1120355675 20600 20600 20600 20600 0
113 20250314 165900 1120355675 20600 20600 20600 20600 0
114 20250314 165800 1120355675 20600 20600 20600 20600 0
115 20250314 165700 1120355675 20600 20600 20600 20600 0
116 20250314 165600 1120355675 20600 20600 20600 20600 0
117 20250314 165500 1120355675 20600 20600 20600 20600 0
118 20250314 165400 1120355675 20600 20600 20600 20600 0
119 20250314 165300 1120355675 20600 20600 20600 20600 0
120 20250314 165200 1120355675 20600 20600 20600 20600 0
121 20250314 165100 1120355675 20600 20600 20600 20600 0
122 20250314 165000 1120355675 20600 20600 20600 20600 1034
123 20250314 164900 1120355675 20600 20600 20600 20600 0
124 20250314 164800 1120355675 20600 20600 20600 20600 0
125 20250314 164700 1120355675 20600 20600 20600 20600 0
126 20250314 164600 1120355675 20600 20600 20600 20600 0
127 20250314 164500 1120355675 20600 20600 20600 20600 0
128 20250314 164400 1120355675 20600 20600 20600 20600 0
129 20250314 164300 1120355675 20600 20600 20600 20600 0
130 20250314 164200 1120355675 20600 20600 20600 20600 0
131 20250314 164100 1120355675 20600 20600 20600 20600 0
132 20250314 164000 1120355675 20600 20600 20600 20600 0
133 20250314 163900 1120355675 20600 20600 20600 20600 0
134 20250314 163800 1120355675 20600 20600 20600 20600 0
135 20250314 163700 1120355675 20600 20600 20600 20600 0
136 20250314 163600 1120355675 20600 20600 20600 20600 0
137 20250314 163500 1120355675 20600 20600 20600 20600 0
138 20250314 163400 1120355675 20600 20600 20600 20600 0
139 20250314 163300 1120355675 20600 20600 20600 20600 0
140 20250314 163200 1120355675 20600 20600 20600 20600 0
141 20250314 163100 1120355675 20600 20600 20600 20600 0
142 20250314 163000 1120355675 20600 20600 20600 20600 0
143 20250314 162900 1120355675 20600 20600 20600 20600 0
144 20250314 162800 1120355675 20600 20600 20600 20600 0
145 20250314 162700 1120355675 20600 20600 20600 20600 0
146 20250314 162600 1120355675 20600 20600 20600 20600 0
147 20250314 162500 1120355675 20600 20600 20600 20600 0
148 20250314 162400 1120355675 20600 20600 20600 20600 0
149 20250314 162300 1120355675 20600 20600 20600 20600 0
150 20250314 162200 1120355675 20600 20600 20600 20600 0
151 20250314 162100 1120355675 20600 20600 20600 20600 0
152 20250314 162000 1120355675 20600 20600 20600 20600 1034
153 20250314 161900 1120355675 20600 20600 20600 20600 0
154 20250314 161800 1120355675 20600 20600 20600 20600 0
155 20250314 161700 1120355675 20600 20600 20600 20600 0
156 20250314 161600 1120355675 20600 20600 20600 20600 0
157 20250314 161500 1120355675 20600 20600 20600 20600 0
158 20250314 161400 1120355675 20600 20600 20600 20600 0
159 20250314 161300 1120355675 20600 20600 20600 20600 0
160 20250314 161200 1120355675 20600 20600 20600 20600 0
161 20250314 161100 1120355675 20600 20600 20600 20600 0
162 20250314 161000 1120355675 20600 20600 20600 20600 0
163 20250314 160900 1120355675 20600 20600 20600 20600 0
164 20250314 160800 1120355675 20600 20600 20600 20600 0
165 20250314 160700 1120355675 20600 20600 20600 20600 0
166 20250314 160600 1120355675 20600 20600 20600 20600 0
167 20250314 160500 1120355675 20600 20600 20600 20600 0
168 20250314 160400 1120355675 20600 20600 20600 20600 0
169 20250314 160300 1120355675 20600 20600 20600 20600 0
170 20250314 160200 1120355675 20600 20600 20600 20600 0
171 20250314 160100 1120355675 20600 20600 20600 20600 0
172 20250314 160000 1120355675 20600 20600 20600 20600 0
173 20250314 155900 1120355675 20600 20600 20600 20600 0
174 20250314 155800 1120355675 20600 20600 20600 20600 0
175 20250314 155700 1120355675 20600 20600 20600 20600 0
176 20250314 155600 1120355675 20600 20600 20600 20600 0
177 20250314 155500 1120355675 20600 20600 20600 20600 0
178 20250314 155400 1120355675 20600 20600 20600 20600 0
179 20250314 155300 1120355675 20600 20600 20600 20600 0
180 20250314 155200 1120355675 20600 20600 20600 20600 0
181 20250314 155100 1120355675 20600 20600 20600 20600 0
182 20250314 155000 1120355675 20600 20600 20600 20600 1034
183 20250314 154900 1120355675 20600 20600 20600 20600 0
184 20250314 154800 1120355675 20600 20600 20600 20600 0
185 20250314 154700 1120355675 20600 20600 20600 20600 0
186 20250314 154600 1120355675 20600 20600 20600 20600 0
187 20250314 154500 1120355675 20600 20600 20600 20600 0
188 20250314 154400 1120355675 20600 20600 20600 20600 0
189 20250314 154300 1120355675 20600 20600 20600 20600 0
190 20250314 154200 1120355675 20600 20600 20600 20600 0
191 20250314 154100 1120355675 20600 20600 20600 20600 0
192 20250314 154000 1120355675 20600 20600 20600 20600 0
193 20250314 153900 1120355675 20600 20600 20600 20600 0
194 20250314 153800 1120355675 20600 20600 20600 20600 0
195 20250314 153700 1120355675 20600 20600 20600 20600 0
196 20250314 153600 1120355675 20600 20600 20600 20600 0
197 20250314 153500 1120355675 20600 20600 20600 20600 0
198 20250314 153400 1120355675 20600 20600 20600 20600 0
199 20250314 153300 1120355675 20600 20600 20600 20600 0
200 20250314 153200 1120355675 20600 20600 20600 20600 0
201 20250314 153100 1120355675 20600 20600 20600 20600 0
202 20250314 153000 1120355675 20600 20600 20600 20600 1034
203 20250314 152900 1099055275 20700 20700 20700 20700 0
204 20250314 152800 1099055275 20700 20700 20700 20700 0
205 20250314 152700 1099055275 20700 20700 20700 20700 0
206 20250314 152600 1099055275 20700 20700 20700 20700 0
207 20250314 152500 1099055275 20700 20700 20700 20700 0
208 20250314 152400 1099055275 20700 20700 20700 20700 0
209 20250314 152300 1099055275 20700 20700 20700 20700 0
210 20250314 152200 1099055275 20700 20700 20700 20700 0
211 20250314 152100 1099055275 20700 20700 20700 20700 0
212 20250314 152000 1099055275 20700 20700 20700 20700 0
213 20250314 151900 1099055275 20700 20550 20700 20550 560
214 20250314 151800 1087523425 20550 20600 20600 20550 221
215 20250314 151700 1082981225 20600 20550 20650 20550 12
216 20250314 151600 1082733975 20550 20600 20650 20550 442
217 20250314 151500 1073633275 20650 20650 20650 20600 87
218 20250314 151400 1071836975 20650 20750 20750 20600 524
219 20250314 151300 1061035425 20750 20750 20750 20750 84
220 20250314 151200 1059292425 20600 20750 20800 20600 149
221 20250314 151100 1056207375 20800 20800 20800 20600 95
222 20250314 151000 1054231975 20800 20750 20800 20750 49
223 20250314 150900 1053214225 20800 20600 20800 20600 102
224 20250314 150800 1051102775 20650 20700 20750 20600 129
225 20250314 150700 1048431575 20750 20750 20800 20600 113
226 20250314 150600 1046092975 20750 20650 20750 20650 81
227 20250314 150500 1044415575 20650 20700 20700 20600 144
228 20250314 150400 1041439125 20600 20650 20750 20600 131
229 20250314 150300 1038730875 20650 20650 20650 20650 50
230 20250314 150200 1037698375 20600 20600 20750 20600 109
231 20250314 150100 1035445625 20600 20650 20750 20600 102
232 20250314 150000 1033335825 20650 20600 20700 20600 73
233 20250314 145900 1031827625 20700 20700 20700 20700 93
234 20250314 145800 1029902525 20700 20750 20750 20600 91
235 20250314 145700 1028019875 20750 20600 20750 20600 55
236 20250314 145600 1026880125 20800 20800 20800 20750 87
237 20250314 145500 1025071075 20800 20500 20800 20500 74
238 20250314 145400 1023535475 20750 20600 20750 20500 598
239 20250314 145300 1011162375 20650 20600 20650 20500 93
240 20250314 145200 1009243475 20600 20600 20650 20550 80
241 20250314 145100 1007594675 20600 20600 20600 20500 117
242 20250314 145000 1005187375 20550 20600 20650 20550 109
243 20250314 144900 1002943925 20550 20550 20600 20500 80
244 20250314 144800 1001299025 20500 20500 20550 20500 49
245 20250314 144700 1000294325 20500 20550 20550 20500 81
246 20250314 144600 998630825 20550 20550 20550 20500 35
247 20250314 144500 997912875 20500 20550 20600 20500 44
248 20250314 144400 997008625 20550 20500 20600 20500 20
249 20250314 144300 996597575 20600 20600 20600 20500 31
250 20250314 144200 995960575 20600 20600 20600 20600 4
251 20250314 144100 995878175 20550 20600 20600 20550 11
252 20250314 144000 995651875 20600 20700 20700 20550 22
253 20250314 143900 995198975 20550 20650 20650 20550 46
254 20250314 143800 994253200 20650 20700 20700 20650 5
255 20250314 143700 994149750 20600 20550 20600 20550 54
256 20250314 143600 993039800 20550 20575 20575 20550 11
257 20250314 143500 992813625 20550 20550 20550 20550 33
258 20250314 143400 992135475 20500 20550 20550 20500 45
259 20250314 143300 991212425 20550 20550 20550 20550 6
260 20250314 143200 991089125 20550 20550 20550 20500 353
261 20250314 143100 983838075 20500 20500 20500 20500 45
262 20250314 143000 982915575 20500 20500 20500 20500 23
263 20250314 142900 982444075 20500 20450 20500 20450 100
264 20250314 142800 980396675 20450 20450 20500 20450 112
265 20250314 142700 978105525 20450 20450 20450 20450 35
266 20250314 142600 977389775 20500 20450 20500 20450 51
267 20250314 142500 976346775 20450 20500 20500 20450 102
268 20250314 142400 974260325 20450 20450 20500 20450 84
269 20250314 142300 972540025 20450 20450 20450 20450 87
270 20250314 142200 970760875 20450 20450 20450 20450 57
271 20250314 142100 969595225 20450 20450 20450 20450 79
272 20250314 142000 967979675 20450 20450 20500 20450 37
273 20250314 141900 967222675 20450 20450 20500 20450 49
274 20250314 141800 966220425 20550 20500 20550 20450 53
275 20250314 141700 965135775 20450 20450 20450 20450 131
276 20250314 141600 962456825 20450 20450 20450 20450 62
277 20250314 141500 961188925 20500 20450 20500 20450 54
278 20250314 141400 960084025 20450 20450 20500 20450 115
279 20250314 141300 957729625 20450 20475 20475 20450 85
280 20250314 141200 955991325 20475 20450 20475 20450 47
281 20250314 141100 955030150 20450 20475 20475 20450 107
282 20250314 141000 952841950 20450 20450 20500 20450 56
283 20250314 140900 951696700 20450 20500 20500 20450 69
284 20250314 140800 950285050 20450 20450 20500 20450 45
285 20250314 140700 949364300 20500 20500 20500 20500 61
286 20250314 140600 948113800 20500 20450 20500 20450 112
287 20250314 140500 945818100 20450 20475 20475 20450 100
288 20250314 140400 943773025 20450 20450 20450 20450 393
289 20250314 140300 935736175 20450 20450 20450 20450 102
290 20250314 140200 933650275 20450 20450 20450 20450 51
291 20250314 140100 932607325 20450 20450 20450 20450 49
292 20250314 140000 931605275 20450 20500 20500 20450 131
293 20250314 135900 928925775 20450 20450 20450 20450 84
294 20250314 135800 927207975 20450 20450 20500 20450 86
295 20250314 135700 925449225 20450 20450 20450 20450 53
296 20250314 135600 924365375 20450 20500 20500 20450 77
297 20250314 135500 922790575 20450 20450 20550 20450 113
298 20250314 135400 920477825 20450 20450 20450 20450 64
299 20250314 135300 919169025 20450 20450 20500 20450 221
300 20250314 135200 914640825 20450 20450 20450 20450 126
301 20250314 135100 912064125 20450 20450 20450 20450 44
302 20250314 135000 911164325 20450 20450 20450 20450 46
303 20250314 134900 910223625 20450 20450 20450 20450 99
304 20250314 134800 908199075 20450 20450 20500 20450 112
305 20250314 134700 905908025 20450 20400 20475 20400 58
306 20250314 134600 904723675 20400 20450 20450 20400 81
307 20250314 134500 903070150 20450 20400 20450 20400 55
308 20250314 134400 901946175 20400 20400 20450 20400 131
309 20250314 134300 899272425 20400 20450 20450 20400 29
310 20250314 134200 898680275 20450 20450 20450 20450 71
311 20250314 134100 897228325 20450 20450 20450 20450 304
312 20250314 134000 891011525 20450 20450 20450 20450 74
313 20250314 133900 889498225 20450 20450 20475 20450 43
314 20250314 133800 888618625 20450 20450 20450 20450 100
315 20250314 133700 886573625 20450 20450 20450 20450 49
316 20250314 133600 885571575 20450 20450 20450 20450 93
317 20250314 133500 883669725 20450 20450 20450 20450 266
318 20250314 133400 878230025 20450 20450 20450 20450 79
319 20250314 133300 876614475 20450 20450 20450 20450 70
320 20250314 133200 875182975 20450 20450 20475 20450 324
321 20250314 133100 868557100 20450 20450 20500 20450 100
322 20250314 133000 866512050 20450 20450 20450 20450 92
323 20250314 132900 864630650 20450 20500 20500 20450 99
324 20250314 132800 862603550 20500 20450 20500 20450 52
325 20250314 132700 861540000 20450 20450 20450 20450 114
326 20250314 132600 859208700 20450 20450 20450 20450 52
327 20250314 132500 858145300 20450 20450 20500 20450 203
328 20250314 132400 853986750 20450 20450 20500 20450 155
329 20250314 132300 850814500 20450 20400 20450 20400 608
330 20250314 132200 838393400 20400 20400 20450 20400 39
331 20250314 132100 837597750 20400 20450 20450 20400 87
332 20250314 132000 835822650 20450 20400 20450 20400 51
333 20250314 131900 834781450 20400 20400 20400 20400 139
334 20250314 131800 831945850 20400 20400 20450 20400 66
335 20250314 131700 830599200 20400 20400 20400 20400 34
336 20250314 131600 829905600 20400 20450 20450 20400 105
337 20250314 131500 827763500 20400 20400 20450 20400 75
338 20250314 131400 826233350 20450 20450 20450 20400 107
339 20250314 131300 824048700 20400 20450 20450 20400 110
340 20250314 131200 821804600 20400 20400 20450 20400 50
341 20250314 131100 820784550 20400 20400 20450 20400 69
342 20250314 131000 819376800 20450 20450 20450 20400 445
343 20250314 130900 810279200 20475 20450 20475 20450 14
344 20250314 130800 809992875 20450 20450 20450 20450 43
345 20250314 130700 809113525 20450 20500 20500 20450 1063
346 20250314 130600 787374725 20500 20450 20500 20450 218
347 20250314 130500 782906225 20450 20450 20450 20450 20
348 20250314 130400 782497225 20500 20500 20500 20450 1015
349 20250314 130300 761718375 20500 20500 20500 20500 4
350 20250314 130200 761636375 20500 20500 20550 20500 93
351 20250314 130100 759729225 20500 20500 20500 20500 86
352 20250314 130000 757966225 20500 20450 20500 20450 335
353 20250314 125900 751098775 20450 20450 20500 20450 13
354 20250314 125800 750832625 20500 20450 20500 20450 20
355 20250314 125700 750423175 20450 20450 20500 20450 21
356 20250314 125600 749993425 20450 20450 20450 20450 84
357 20250314 125500 748275625 20450 20450 20450 20450 23
358 20250314 125400 747805275 20450 20450 20450 20450 51
359 20250314 125300 746762325 20450 20450 20450 20450 16
360 20250314 125200 746435125 20550 20450 20550 20450 51
361 20250314 125100 745390325 20450 20450 20450 20450 40
362 20250314 125000 744572325 20450 20450 20450 20450 51
363 20250314 124900 743529375 20550 20450 20550 20450 30
364 20250314 124800 742914425 20450 20450 20450 20450 63
365 20250314 124700 741626075 20500 20450 20500 20450 258
366 20250314 124600 736343275 20450 20450 20450 20450 5
367 20250314 124500 736241025 20450 20450 20500 20450 63
368 20250314 124400 734952625 20450 20450 20450 20450 32
369 20250314 124300 734298225 20450 20450 20450 20450 26
370 20250314 124200 733766525 20450 20450 20450 20450 153
371 20250314 124100 730637675 20450 20450 20450 20450 208
372 20250314 124000 726384075 20500 20450 20500 20450 8
373 20250314 123900 726220375 20450 20500 20500 20450 38
374 20250314 123800 725442025 20500 20450 20500 20450 530
375 20250314 123700 714602375 20550 20450 20550 20450 43
376 20250314 123600 713722525 20450 20450 20500 20450 137
377 20250314 123500 710915475 20450 20450 20450 20450 8
378 20250314 123400 710751875 20450 20450 20450 20450 53
379 20250314 123300 709668025 20500 20500 20550 20450 39
380 20250314 123200 708868875 20450 20500 20500 20450 18
381 20250314 123100 708500625 20450 20450 20450 20450 58
382 20250314 123000 707314525 20450 20450 20500 20450 14
383 20250314 122900 707028175 20450 20450 20500 20450 55
384 20250314 122800 705903325 20450 20450 20500 20450 42
385 20250314 122700 705043475 20500 20500 20500 20450 18
386 20250314 122600 704674675 20450 20500 20500 20450 56
387 20250314 122500 703527325 20500 20500 20500 20500 20
388 20250314 122400 703117325 20500 20500 20500 20500 26
389 20250314 122300 702584325 20500 20500 20500 20500 44
390 20250314 122200 701682325 20500 20500 20500 20500 12
391 20250314 122100 701436325 20500 20500 20500 20450 51
392 20250314 122000 700391775 20500 20450 20500 20450 173
393 20250314 121900 696845425 20450 20450 20450 20450 17
394 20250314 121800 696497775 20450 20500 20500 20450 37
395 20250314 121700 695741075 20450 20450 20450 20450 138
396 20250314 121600 692918975 20450 20450 20450 20450 25
397 20250314 121500 692407725 20450 20500 20500 20450 79
398 20250314 121400 690790675 20500 20450 20500 20450 294
399 20250314 121300 684765425 20450 20500 20500 20450 94
400 20250314 121200 682838975 20450 20500 20500 20350 3984
401 20250314 121100 601451625 20500 20500 20500 20500 11
402 20250314 121000 601226125 20500 20500 20500 20500 46
403 20250314 120900 600283125 20500 20550 20550 20500 22
404 20250314 120800 599832075 20500 20500 20550 20500 29
405 20250314 120700 599237025 20500 20500 20500 20500 12
406 20250314 120600 598991025 20500 20500 20500 20500 80
407 20250314 120500 597351025 20500 20450 20500 20450 363
408 20250314 120400 589910325 20500 20500 20500 20450 61
409 20250314 120300 588661025 20500 20450 20550 20450 78
410 20250314 120200 587060525 20450 20500 20500 20450 21
411 20250314 120100 586630925 20500 20500 20500 20450 43
412 20250314 120000 585751475 20450 20450 20500 20450 26
413 20250314 115900 585219525 20450 20450 20500 20450 43
414 20250314 115800 584339175 20500 20500 20500 20500 143
415 20250314 115700 581407675 20500 20500 20500 20500 19
416 20250314 115600 581018175 20500 20500 20500 20500 67
417 20250314 115500 579644675 20500 20500 20550 20500 78
418 20250314 115400 578043225 20500 20500 20500 20500 11
419 20250314 115300 577817725 20500 20500 20500 20500 77
420 20250314 115200 576239225 20500 20550 20550 20450 31
421 20250314 115100 575603475 20450 20500 20550 20450 215
422 20250314 115000 571191125 20500 20500 20500 20500 53
423 20250314 114900 570104625 20500 20500 20500 20500 9
424 20250314 114800 569920125 20500 20500 20500 20500 37
425 20250314 114700 569161625 20550 20500 20550 20500 70
426 20250314 114600 567726575 20500 20500 20500 20500 12
427 20250314 114500 567480575 20500 20500 20500 20500 35
428 20250314 114400 566763075 20500 20500 20500 20500 45
429 20250314 114300 565840575 20550 20500 20550 20500 30
430 20250314 114200 565224875 20550 20550 20550 20500 34
431 20250314 114100 564526525 20500 20500 20550 20500 106
432 20250314 114000 562353225 20500 20500 20500 20500 18
433 20250314 113900 561984225 20500 20500 20500 20500 44
434 20250314 113800 561082225 20500 20500 20500 20500 23
435 20250314 113700 560610725 20500 20500 20550 20500 26
436 20250314 113600 560077575 20500 20550 20550 20500 83
437 20250314 113500 558374575 20550 20500 20550 20500 34
438 20250314 113400 557677525 20500 20500 20500 20500 24
439 20250314 113300 557185525 20500 20500 20500 20500 56
440 20250314 113200 556037525 20500 20500 20500 20450 265
441 20250314 113100 550605425 20450 20450 20450 20450 20
442 20250314 113000 550196425 20450 20450 20450 20450 77
443 20250314 112900 548621775 20450 20450 20450 20450 20
444 20250314 112800 548212775 20450 20450 20500 20450 50
445 20250314 112700 547189825 20450 20450 20450 20450 24
446 20250314 112600 546699025 20450 20450 20450 20450 29
447 20250314 112500 546105975 20450 20450 20450 20450 45
448 20250314 112400 545185725 20450 20450 20500 20450 50
449 20250314 112300 544163175 20450 20500 20500 20450 32
450 20250314 112200 543508275 20500 20500 20500 20500 216
451 20250314 112100 539080275 20500 20550 20550 20500 77
452 20250314 112000 537498675 20500 20500 20550 20450 344
453 20250314 111900 530442425 20500 20450 20500 20450 119
454 20250314 111800 528008375 20450 20450 20450 20450 12
455 20250314 111700 527762975 20450 20400 20450 20400 84
456 20250314 111600 526049175 20450 20400 20450 20400 469
457 20250314 111500 516481375 20400 20450 20450 20400 23
458 20250314 111400 516011525 20450 20500 20500 20450 638
459 20250314 111300 502952075 20500 20550 20550 20500 1160
460 20250314 111200 479118125 20550 20550 20550 20550 28
461 20250314 111100 478542725 20600 20550 20600 20550 47
462 20250314 111000 477576375 20550 20550 20550 20550 0
463 20250314 110900 477576375 20550 20550 20550 20550 16
464 20250314 110800 477247575 20600 20550 20600 20550 35
465 20250314 110700 476528175 20550 20550 20550 20550 12
466 20250314 110600 476281575 20550 20550 20550 20550 62
467 20250314 110500 475007475 20550 20550 20550 20550 9
468 20250314 110400 474822525 20550 20600 20600 20550 413
469 20250314 110300 466315225 20600 20600 20600 20600 37
470 20250314 110200 465553025 20600 20650 20650 20600 24
471 20250314 110100 465058325 20600 20600 20600 20600 14
472 20250314 110000 464769925 20600 20600 20600 20600 45
473 20250314 105900 463842925 20600 20650 20650 20600 46
474 20250314 105800 462893275 20600 20600 20600 20600 3
475 20250314 105700 462831475 20600 20650 20650 20600 15
476 20250314 105600 462522175 20650 20650 20650 20650 1
477 20250314 105500 462501525 20600 20650 20650 20600 17
478 20250314 105400 462151075 20600 20600 20600 20600 46
479 20250314 105300 461203475 20650 20600 20700 20600 40
480 20250314 105200 460375875 20600 20600 20600 20600 95
481 20250314 105100 458418875 20600 20600 20600 20600 0
482 20250314 105000 458418875 20600 20650 20650 20600 27
483 20250314 104900 457862575 20600 20650 20650 20600 36
484 20250314 104800 457120925 20600 20600 20600 20600 8
485 20250314 104700 456956125 20600 20700 20700 20600 5
486 20250314 104600 456853025 20600 20650 20650 20600 47
487 20250314 104500 455882975 20650 20650 20650 20650 12
488 20250314 104400 455635175 20650 20700 20700 20650 4
489 20250314 104300 455552525 20650 20650 20650 20650 54
490 20250314 104200 454437425 20650 20700 20750 20650 101
491 20250314 104100 452350825 20700 20700 20700 20700 44
492 20250314 104000 451440025 20700 20750 20750 20700 10
493 20250314 103900 451232925 20750 20700 20750 20700 15
494 20250314 103800 450922325 20750 20700 20750 20700 59
495 20250314 103700 449698525 20750 20750 20750 20750 3
496 20250314 103600 449636275 20700 20700 20700 20700 33
497 20250314 103500 448953175 20700 20700 20700 20700 20
498 20250314 103400 448539175 20700 20700 20700 20700 852
499 20250314 103300 430902775 20700 20700 20700 20700 8
500 20250314 103200 430737175 20750 20750 20750 20750 107
501 20250314 103100 428516925 20700 20700 20700 20700 158
502 20250314 103000 425246325 20700 20700 20700 20700 0
503 20250314 102900 425246325 20700 20700 20700 20700 0
504 20250314 102800 425246325 20700 20750 20750 20700 212
505 20250314 102700 420857875 20800 20700 20800 20700 7
506 20250314 102600 420712475 20700 20750 20950 20700 1047
507 20250314 102500 398927425 20700 20650 20700 20650 1025
508 20250314 102400 377736075 20625 20625 20625 20625 8
509 20250314 102300 377571075 20625 20625 20625 20625 0
510 20250314 102200 377571075 20625 20625 20625 20625 0
511 20250314 102100 377571075 20625 20625 20625 20625 32
512 20250314 102000 376911075 20650 20600 20650 20600 361
513 20250314 101900 369464800 20600 20600 20600 20600 116
514 20250314 101800 367075200 20600 20650 20650 20600 34
515 20250314 101700 366374300 20600 20650 20650 20600 25
516 20250314 101600 365859250 20550 20600 20600 20550 995
517 20250314 101500 345364650 20650 20650 20650 20650 1
518 20250314 101400 345344000 20600 20600 20600 20600 8
519 20250314 101300 345179200 20600 20600 20600 20600 0
520 20250314 101200 345179200 20600 20600 20600 20600 8
521 20250314 101100 345014400 20650 20650 20650 20650 1
522 20250314 101000 344993750 20650 20650 20650 20650 128
523 20250314 100900 342350550 20600 20650 20650 20600 10
524 20250314 100800 342144450 20600 20600 20600 20600 0
525 20250314 100700 342144450 20600 20650 20650 20600 60
526 20250314 100600 340905850 20600 20600 20600 20600 767
527 20250314 100500 325105650 20550 20550 20550 20550 600
528 20250314 100400 312775650 20550 20600 20600 20550 18
529 20250314 100300 312405250 20650 20650 20650 20650 0
530 20250314 100200 312405250 20650 20550 20650 20550 1051
531 20250314 100100 290756900 20550 20550 20600 20450 1772
532 20250314 100000 254409750 20550 20550 20600 20550 11
533 20250314 095900 254183600 20600 20650 20650 20600 12
534 20250314 095800 253936150 20650 20600 20700 20500 3514
535 20250314 095700 181835200 20600 20600 20600 20600 8
536 20250314 095600 181670400 20650 20650 20650 20650 0
537 20250314 095500 181670400 20650 20600 20650 20600 9
538 20250314 095400 181484950 20600 20600 20600 20600 0
539 20250314 095300 181484950 20600 20600 20600 20600 0
540 20250314 095200 181484950 20600 20600 20600 20600 8
541 20250314 095100 181320150 20650 20650 20650 20600 363
542 20250314 095000 173827700 20550 20600 20600 20550 267
543 20250314 094900 168329100 20500 20500 20500 20500 0
544 20250314 094800 168329100 20500 20550 20700 20500 849
545 20250314 094700 150913550 20550 20550 20550 20550 0
546 20250314 094600 150913550 20550 20550 20550 20550 0
547 20250314 094500 150913550 20550 20600 20600 20550 1614
548 20250314 094400 117710950 20700 20700 20700 20700 4
549 20250314 094300 117628150 20700 20650 20700 20650 60
550 20250314 094200 116388900 20700 20650 20700 20650 3
551 20250314 094100 116326850 20600 20700 20700 20600 154
552 20250314 094000 113152650 20600 20650 20650 20600 540
553 20250314 093900 102008650 20650 20650 20650 20650 75
554 20250314 093800 100459900 20650 20650 20650 20650 8
555 20250314 093700 100294700 20800 20800 20800 20800 0
556 20250314 093600 100294700 20800 20650 20800 20650 19
557 20250314 093500 99900700 20800 20750 20800 20600 850
558 20250314 093400 82269400 20800 20800 20800 20800 3
559 20250314 093300 82207000 20600 20600 20600 20600 92
560 20250314 093200 80311800 20800 20800 20800 20600 1900
561 20250314 093100 41061150 20700 20700 20700 20700 8
562 20250314 093000 40895550 20800 20800 20800 20800 3
563 20250314 092900 40833150 20700 20750 20750 20700 504
564 20250314 092800 30394700 20750 20800 20800 20750 62
565 20250314 092700 29106700 20800 20800 20800 20800 1
566 20250314 092600 29085900 20800 20800 20800 20800 8
567 20250314 092500 28919500 20800 20850 20850 20800 450
568 20250314 092400 19557000 20850 20850 20850 20850 166
569 20250314 092300 16095900 20800 20800 20800 20800 0
570 20250314 092200 16095900 20800 20800 20800 20800 0
571 20250314 092100 16095900 20800 20850 20850 20800 188
572 20250314 092000 12181600 20850 20850 20850 20850 1
573 20250314 091900 12160750 20800 20800 20800 20800 8
574 20250314 091800 11994350 20850 20850 20850 20850 2
575 20250314 091700 11952650 20850 20850 20850 20850 10
576 20250314 091600 11744150 20800 20900 20900 20800 159
577 20250314 091500 8427650 20900 20900 20900 20900 0
578 20250314 091400 8427650 20900 20900 20900 20850 16
579 20250314 091300 8093650 20900 20900 20900 20900 5
580 20250314 091200 7989150 20850 20850 20850 20850 19
581 20250314 091100 7593000 20850 20850 20850 20850 0
582 20250314 091000 7593000 20850 20850 20850 20850 10
583 20250314 090900 7384500 20850 20900 20900 20850 58
584 20250314 090800 6172700 20850 20850 20850 20850 6
585 20250314 090700 6047600 20850 20850 20850 20850 61
586 20250314 090600 4775750 20900 20900 20900 20900 0
587 20250314 090500 4775750 20900 20950 20950 20900 20
588 20250314 090400 4357650 20900 21000 21000 20900 9
589 20250314 090300 4169450 21000 21000 21000 21000 0
590 20250314 090200 4169450 21000 20850 21000 20850 156
591 20250314 090100 897750 21000 21000 21000 21000 0
592 20250314 090000 897750 21000 20850 21000 20850 43

1
007340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,9621,58510865,205889400,1252132511000,0.02
20250311,9621,58510865,204446250,1243355881250,0.02
20250310,9621,58510865,210218850,1278462400250,0.02
20250307,9621,58510865,207332550,1260909140750,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 9621 58510865 205889400 1252132511000 0.02
3 20250311 9621 58510865 204446250 1243355881250 0.02
4 20250310 9621 58510865 210218850 1278462400250 0.02
5 20250307 9621 58510865 207332550 1260909140750 0.02