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

594
008770/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185200,2923216200,39150,39150,39150,39150,8401
20250314,185100,2923216200,39150,39150,39150,39150,0
20250314,185000,2923216200,39150,39150,39150,39150,0
20250314,184900,2923216200,39150,39150,39150,39150,0
20250314,184800,2923216200,39150,39150,39150,39150,0
20250314,184700,2923216200,39150,39150,39150,39150,0
20250314,184600,2923216200,39150,39150,39150,39150,0
20250314,184500,2923216200,39150,39150,39150,39150,0
20250314,184400,2923216200,39150,39150,39150,39150,0
20250314,184300,2923216200,39150,39150,39150,39150,0
20250314,184200,2923216200,39150,39150,39150,39150,0
20250314,184100,2923216200,39150,39150,39150,39150,0
20250314,184000,2923216200,39150,39150,39150,39150,0
20250314,183900,2923216200,39150,39150,39150,39150,0
20250314,183800,2923216200,39150,39150,39150,39150,0
20250314,183700,2923216200,39150,39150,39150,39150,0
20250314,183600,2923216200,39150,39150,39150,39150,0
20250314,183500,2923216200,39150,39150,39150,39150,0
20250314,183400,2923216200,39150,39150,39150,39150,0
20250314,183300,2923216200,39150,39150,39150,39150,0
20250314,183200,2923216200,39150,39150,39150,39150,0
20250314,183100,2923216200,39150,39150,39150,39150,0
20250314,183000,2923216200,39150,39150,39150,39150,0
20250314,182900,2923216200,39150,39150,39150,39150,0
20250314,182800,2923216200,39150,39150,39150,39150,0
20250314,182700,2923216200,39150,39150,39150,39150,0
20250314,182600,2923216200,39150,39150,39150,39150,0
20250314,182500,2923216200,39150,39150,39150,39150,0
20250314,182400,2923216200,39150,39150,39150,39150,0
20250314,182300,2923216200,39150,39150,39150,39150,0
20250314,182200,2923216200,39150,39150,39150,39150,8401
20250314,182100,2923216200,39150,39150,39150,39150,0
20250314,182000,2923216200,39150,39150,39150,39150,0
20250314,181900,2923216200,39150,39150,39150,39150,0
20250314,181800,2923216200,39150,39150,39150,39150,0
20250314,181700,2923216200,39150,39150,39150,39150,0
20250314,181600,2923216200,39150,39150,39150,39150,0
20250314,181500,2923216200,39150,39150,39150,39150,0
20250314,181400,2923216200,39150,39150,39150,39150,0
20250314,181300,2923216200,39150,39150,39150,39150,0
20250314,181200,2923216200,39150,39150,39150,39150,0
20250314,181100,2923216200,39150,39150,39150,39150,0
20250314,181000,2923216200,39150,39150,39150,39150,0
20250314,180900,2923216200,39150,39150,39150,39150,0
20250314,180800,2923216200,39150,39150,39150,39150,0
20250314,180700,2923216200,39150,39150,39150,39150,0
20250314,180600,2923216200,39150,39150,39150,39150,0
20250314,180500,2923216200,39150,39150,39150,39150,0
20250314,180400,2923216200,39150,39150,39150,39150,0
20250314,180300,2923216200,39150,39150,39150,39150,0
20250314,180200,2923216200,39150,39150,39150,39150,0
20250314,180100,2923216200,39150,39150,39150,39150,0
20250314,180000,2923216200,39150,39150,39150,39150,0
20250314,175900,2923216200,39150,39150,39150,39150,0
20250314,175800,2923216200,39150,39150,39150,39150,0
20250314,175700,2923216200,39150,39150,39150,39150,0
20250314,175600,2923216200,39150,39150,39150,39150,0
20250314,175500,2923216200,39150,39150,39150,39150,0
20250314,175400,2923216200,39150,39150,39150,39150,0
20250314,175300,2923216200,39150,39150,39150,39150,0
20250314,175200,2923216200,39150,39150,39150,39150,8401
20250314,175100,2923216200,39150,39150,39150,39150,0
20250314,175000,2923216200,39150,39150,39150,39150,0
20250314,174900,2923216200,39150,39150,39150,39150,0
20250314,174800,2923216200,39150,39150,39150,39150,0
20250314,174700,2923216200,39150,39150,39150,39150,0
20250314,174600,2923216200,39150,39150,39150,39150,0
20250314,174500,2923216200,39150,39150,39150,39150,0
20250314,174400,2923216200,39150,39150,39150,39150,0
20250314,174300,2923216200,39150,39150,39150,39150,0
20250314,174200,2923216200,39150,39150,39150,39150,0
20250314,174100,2923216200,39150,39150,39150,39150,0
20250314,174000,2923216200,39150,39150,39150,39150,0
20250314,173900,2923216200,39150,39150,39150,39150,0
20250314,173800,2923216200,39150,39150,39150,39150,0
20250314,173700,2923216200,39150,39150,39150,39150,0
20250314,173600,2923216200,39150,39150,39150,39150,0
20250314,173500,2923216200,39150,39150,39150,39150,0
20250314,173400,2923216200,39150,39150,39150,39150,0
20250314,173300,2923216200,39150,39150,39150,39150,0
20250314,173200,2923216200,39150,39150,39150,39150,0
20250314,173100,2923216200,39150,39150,39150,39150,0
20250314,173000,2923216200,39150,39150,39150,39150,0
20250314,172900,2923216200,39150,39150,39150,39150,0
20250314,172800,2923216200,39150,39150,39150,39150,0
20250314,172700,2923216200,39150,39150,39150,39150,0
20250314,172600,2923216200,39150,39150,39150,39150,0
20250314,172500,2923216200,39150,39150,39150,39150,0
20250314,172400,2923216200,39150,39150,39150,39150,0
20250314,172300,2923216200,39150,39150,39150,39150,0
20250314,172200,2923216200,39150,39150,39150,39150,8401
20250314,172100,2923216200,39150,39150,39150,39150,0
20250314,172000,2923216200,39150,39150,39150,39150,0
20250314,171900,2923216200,39150,39150,39150,39150,0
20250314,171800,2923216200,39150,39150,39150,39150,0
20250314,171700,2923216200,39150,39150,39150,39150,0
20250314,171600,2923216200,39150,39150,39150,39150,0
20250314,171500,2923216200,39150,39150,39150,39150,0
20250314,171400,2923216200,39150,39150,39150,39150,0
20250314,171300,2923216200,39150,39150,39150,39150,0
20250314,171200,2923216200,39150,39150,39150,39150,0
20250314,171100,2923216200,39150,39150,39150,39150,0
20250314,171000,2923216200,39150,39150,39150,39150,0
20250314,170900,2923216200,39150,39150,39150,39150,0
20250314,170800,2923216200,39150,39150,39150,39150,0
20250314,170700,2923216200,39150,39150,39150,39150,0
20250314,170600,2923216200,39150,39150,39150,39150,0
20250314,170500,2923216200,39150,39150,39150,39150,0
20250314,170400,2923216200,39150,39150,39150,39150,0
20250314,170300,2923216200,39150,39150,39150,39150,0
20250314,170200,2923216200,39150,39150,39150,39150,0
20250314,170100,2923216200,39150,39150,39150,39150,0
20250314,170000,2923216200,39150,39150,39150,39150,0
20250314,165900,2923216200,39150,39150,39150,39150,0
20250314,165800,2923216200,39150,39150,39150,39150,0
20250314,165700,2923216200,39150,39150,39150,39150,0
20250314,165600,2923216200,39150,39150,39150,39150,0
20250314,165500,2923216200,39150,39150,39150,39150,0
20250314,165400,2923216200,39150,39150,39150,39150,0
20250314,165300,2923216200,39150,39150,39150,39150,0
20250314,165200,2923216200,39150,39150,39150,39150,8401
20250314,165100,2923216200,39150,39150,39150,39150,0
20250314,165000,2923216200,39150,39150,39150,39150,0
20250314,164900,2923216200,39150,39150,39150,39150,0
20250314,164800,2923216200,39150,39150,39150,39150,0
20250314,164700,2923216200,39150,39150,39150,39150,0
20250314,164600,2923216200,39150,39150,39150,39150,0
20250314,164500,2923216200,39150,39150,39150,39150,0
20250314,164400,2923216200,39150,39150,39150,39150,0
20250314,164300,2923216200,39150,39150,39150,39150,0
20250314,164200,2923216200,39150,39150,39150,39150,0
20250314,164100,2923216200,39150,39150,39150,39150,0
20250314,164000,2923216200,39150,39150,39150,39150,0
20250314,163900,2923216200,39150,39150,39150,39150,0
20250314,163800,2923216200,39150,39150,39150,39150,0
20250314,163700,2923216200,39150,39150,39150,39150,0
20250314,163600,2923216200,39150,39150,39150,39150,0
20250314,163500,2923216200,39150,39150,39150,39150,0
20250314,163400,2923216200,39150,39150,39150,39150,0
20250314,163300,2923216200,39150,39150,39150,39150,0
20250314,163200,2923216200,39150,39150,39150,39150,0
20250314,163100,2923216200,39150,39150,39150,39150,0
20250314,163000,2923216200,39150,39150,39150,39150,0
20250314,162900,2923216200,39150,39150,39150,39150,0
20250314,162800,2923216200,39150,39150,39150,39150,0
20250314,162700,2923216200,39150,39150,39150,39150,0
20250314,162600,2923216200,39150,39150,39150,39150,0
20250314,162500,2923216200,39150,39150,39150,39150,0
20250314,162400,2923216200,39150,39150,39150,39150,0
20250314,162300,2923216200,39150,39150,39150,39150,0
20250314,162200,2923216200,39150,39150,39150,39150,8401
20250314,162100,2923216200,39150,39150,39150,39150,0
20250314,162000,2923216200,39150,39150,39150,39150,0
20250314,161900,2923216200,39150,39150,39150,39150,0
20250314,161800,2923216200,39150,39150,39150,39150,0
20250314,161700,2923216200,39150,39150,39150,39150,0
20250314,161600,2923216200,39150,39150,39150,39150,0
20250314,161500,2923216200,39150,39150,39150,39150,0
20250314,161400,2923216200,39150,39150,39150,39150,0
20250314,161300,2923216200,39150,39150,39150,39150,0
20250314,161200,2923216200,39150,39150,39150,39150,0
20250314,161100,2923216200,39150,39150,39150,39150,0
20250314,161000,2923216200,39150,39150,39150,39150,0
20250314,160900,2923216200,39150,39150,39150,39150,0
20250314,160800,2923216200,39150,39150,39150,39150,0
20250314,160700,2923216200,39150,39150,39150,39150,0
20250314,160600,2923216200,39150,39150,39150,39150,0
20250314,160500,2923216200,39150,39150,39150,39150,0
20250314,160400,2923216200,39150,39150,39150,39150,0
20250314,160300,2923216200,39150,39150,39150,39150,0
20250314,160200,2923216200,39150,39150,39150,39150,0
20250314,160100,2923216200,39150,39150,39150,39150,0
20250314,160000,2923216200,39150,39150,39150,39150,0
20250314,155900,2923216200,39150,39150,39150,39150,0
20250314,155800,2923216200,39150,39150,39150,39150,0
20250314,155700,2923216200,39150,39150,39150,39150,0
20250314,155600,2923216200,39150,39150,39150,39150,0
20250314,155500,2923216200,39150,39150,39150,39150,0
20250314,155400,2923216200,39150,39150,39150,39150,0
20250314,155300,2923216200,39150,39150,39150,39150,0
20250314,155200,2923216200,39150,39150,39150,39150,8401
20250314,155100,2923216200,39150,39150,39150,39150,0
20250314,155000,2923216200,39150,39150,39150,39150,0
20250314,154900,2923216200,39150,39150,39150,39150,0
20250314,154800,2923216200,39150,39150,39150,39150,0
20250314,154700,2923216200,39150,39150,39150,39150,0
20250314,154600,2923216200,39150,39150,39150,39150,0
20250314,154500,2923216200,39150,39150,39150,39150,0
20250314,154400,2923216200,39150,39150,39150,39150,0
20250314,154300,2923216200,39150,39150,39150,39150,0
20250314,154200,2923216200,39150,39150,39150,39150,0
20250314,154100,2923216200,39150,39150,39150,39150,0
20250314,154000,2923216200,39150,39150,39150,39150,0
20250314,153900,2923216200,39150,39150,39150,39150,0
20250314,153800,2923216200,39150,39150,39150,39150,0
20250314,153700,2923216200,39150,39150,39150,39150,0
20250314,153600,2923216200,39150,39150,39150,39150,0
20250314,153500,2923216200,39150,39150,39150,39150,0
20250314,153400,2923216200,39150,39150,39150,39150,0
20250314,153300,2923216200,39150,39150,39150,39150,0
20250314,153200,2923216200,39150,39150,39150,39150,0
20250314,153100,2923216200,39150,39150,39150,39150,0
20250314,153000,2923216200,39150,39150,39150,39150,8401
20250314,152900,2594317050,39150,39150,39150,39150,0
20250314,152800,2594317050,39150,39150,39150,39150,0
20250314,152700,2594317050,39150,39150,39150,39150,0
20250314,152600,2594317050,39150,39150,39150,39150,0
20250314,152500,2594317050,39150,39150,39150,39150,0
20250314,152400,2594317050,39150,39150,39150,39150,0
20250314,152300,2594317050,39150,39150,39150,39150,0
20250314,152200,2594317050,39150,39150,39150,39150,0
20250314,152100,2594317050,39150,39150,39150,39150,0
20250314,152000,2594317050,39150,39150,39150,39150,0
20250314,151900,2594317050,39150,39150,39150,39100,219
20250314,151800,2585749600,39100,39150,39150,39100,37
20250314,151700,2584302400,39100,39150,39150,39100,41
20250314,151600,2582698825,39100,39100,39150,39100,167
20250314,151500,2576167775,39150,39150,39150,39100,464
20250314,151400,2558012525,39150,39150,39150,39100,44
20250314,151300,2556290575,39150,39100,39150,39100,32
20250314,151200,2555038725,39150,39150,39150,39150,126
20250314,151100,2550105825,39150,39200,39200,39150,292
20250314,151000,2538660475,39200,39100,39200,39100,346
20250314,150900,2525127975,39100,39200,39200,39100,161
20250314,150800,2518824400,39200,39200,39200,39150,244
20250314,150700,2509260200,39150,39175,39200,39150,55
20250314,150600,2507106200,39150,39150,39200,39150,366
20250314,150500,2492774175,39150,39150,39150,39150,26
20250314,150400,2491756275,39150,39150,39150,39150,25
20250314,150300,2490777525,39150,39150,39150,39150,42
20250314,150200,2489133225,39150,39150,39200,39100,538
20250314,150100,2468073975,39200,39200,39200,39200,37
20250314,150000,2466623575,39200,39200,39200,39150,31
20250314,145900,2465409175,39200,39150,39200,39150,589
20250314,145800,2442347575,39150,39150,39150,39050,258
20250314,145700,2432265225,39150,39150,39150,39100,61
20250314,145600,2429879425,39100,39100,39100,39050,35
20250314,145500,2428511025,39050,39150,39150,39050,120
20250314,145400,2423820125,39150,39050,39150,39050,212
20250314,145300,2415531325,39100,39100,39150,39100,203
20250314,145200,2407593625,39150,39150,39150,39150,33
20250314,145100,2406301675,39100,39150,39150,39100,38
20250314,145000,2404815475,39150,39150,39150,39100,237
20250314,144900,2395546925,39100,39150,39150,39100,101
20250314,144800,2391593775,39150,39150,39150,39100,557
20250314,144700,2369813225,39150,39150,39150,39100,136
20250314,144600,2364490425,39100,39125,39150,39100,563
20250314,144500,2342472975,39125,39150,39150,39125,27
20250314,144400,2341416175,39150,39150,39150,39150,19
20250314,144300,2340672325,39150,39150,39150,39150,11
20250314,144200,2340241675,39150,39150,39150,39150,30
20250314,144100,2339067175,39150,39150,39150,39150,55
20250314,144000,2336913925,39100,39150,39150,39100,35
20250314,143900,2335545125,39125,39150,39150,39125,23
20250314,143800,2334644700,39150,39150,39150,39125,62
20250314,143700,2332217700,39150,39100,39150,39100,555
20250314,143600,2310516850,39100,39100,39100,39100,29
20250314,143500,2309382950,39075,39100,39100,39075,91
20250314,143400,2305824875,39100,39100,39100,39075,26
20250314,143300,2304808600,39100,39075,39100,39050,153
20250314,143200,2298830650,39100,39100,39100,39075,45
20250314,143100,2297071800,39100,39050,39100,39050,179
20250314,143000,2290075450,39100,39075,39100,39075,24
20250314,142900,2289137125,39075,39100,39200,39075,638
20250314,142800,2264190825,39150,39150,39200,39150,127
20250314,142700,2259218375,39150,39150,39150,39150,123
20250314,142600,2254402925,39150,39150,39150,39150,20
20250314,142500,2253619925,39150,39150,39150,39150,33
20250314,142400,2252327975,39100,39150,39150,39100,43
20250314,142300,2250646025,39150,39200,39200,39150,84
20250314,142200,2247356525,39200,39150,39200,39150,69
20250314,142100,2244655125,39150,39150,39150,39150,18
20250314,142000,2243950425,39150,39150,39150,39100,78
20250314,141900,2240897975,39150,39150,39150,39100,73
20250314,141800,2238042525,39150,39150,39150,39150,18
20250314,141700,2237337825,39150,39150,39150,39150,91
20250314,141600,2233775175,39150,39150,39150,39150,25
20250314,141500,2232796425,39150,39150,39150,39100,65
20250314,141400,2230252475,39150,39100,39150,39100,68
20250314,141300,2227592125,39150,39150,39150,39150,16
20250314,141200,2226965725,39150,39150,39150,39100,69
20250314,141100,2224266925,39150,39200,39200,39150,475
20250314,141000,2205669725,39200,39200,39200,39200,20
20250314,140900,2204885725,39200,39200,39200,39150,65
20250314,140800,2202340225,39200,39200,39200,39200,132
20250314,140700,2197165825,39200,39200,39200,39150,71
20250314,140600,2194385175,39200,39150,39200,39150,27
20250314,140500,2193326825,39200,39200,39200,39200,15
20250314,140400,2192738825,39200,39200,39200,39150,28
20250314,140300,2191641875,39200,39200,39200,39200,20
20250314,140200,2190857875,39200,39200,39200,39200,35
20250314,140100,2189485875,39200,39200,39200,39150,80
20250314,140000,2186350825,39200,39200,39200,39200,34
20250314,135900,2185018025,39200,39150,39200,39150,27
20250314,135800,2183960375,39200,39200,39200,39150,33
20250314,135700,2182667400,39200,39200,39200,39200,22
20250314,135600,2181805000,39200,39150,39200,39150,31
20250314,135500,2180590550,39150,39200,39200,39150,38
20250314,135400,2179101025,39200,39200,39200,39200,19
20250314,135300,2178356225,39200,39200,39200,39150,57
20250314,135200,2176122575,39200,39200,39200,39200,34
20250314,135100,2174789775,39200,39200,39200,39200,24
20250314,135000,2173848975,39200,39200,39200,39200,26
20250314,134900,2172829775,39200,39200,39200,39200,26
20250314,134800,2171810575,39200,39200,39200,39200,85
20250314,134700,2168478575,39200,39200,39200,39200,119
20250314,134600,2163813775,39200,39200,39200,39150,154
20250314,134500,2157778075,39200,39200,39200,39200,197
20250314,134400,2150055675,39200,39250,39250,39200,142
20250314,134300,2144487625,39250,39250,39250,39250,17
20250314,134200,2143820375,39250,39250,39250,39200,14
20250314,134100,2143270975,39250,39250,39250,39250,33
20250314,134000,2141975725,39250,39200,39250,39200,8
20250314,133900,2141661925,39200,39250,39250,39200,167
20250314,133800,2135114625,39250,39200,39250,39200,48
20250314,133700,2133232125,39250,39250,39250,39200,35
20250314,133600,2131858875,39250,39300,39300,39200,16
20250314,133500,2131230725,39300,39300,39300,39250,26
20250314,133400,2130209825,39250,39250,39250,39250,18
20250314,133300,2129503325,39250,39300,39300,39250,432
20250314,133200,2112546075,39300,39300,39300,39250,32
20250314,133100,2111289125,39350,39250,39350,39250,130
20250314,133000,2106179675,39300,39300,39300,39250,63
20250314,132900,2103703875,39250,39250,39250,39250,171
20250314,132800,2096992125,39250,39250,39250,39200,98
20250314,132700,2093145675,39250,39300,39300,39250,44
20250314,132600,2091417125,39250,39325,39325,39250,816
20250314,132500,2059381125,39350,39350,39350,39350,16
20250314,132400,2058751525,39350,39350,39350,39350,31
20250314,132300,2057531675,39350,39350,39350,39350,24
20250314,132200,2056587275,39350,39350,39350,39350,38
20250314,132100,2055091975,39300,39350,39350,39300,20
20250314,132000,2054305025,39350,39350,39350,39300,38
20250314,131900,2052809775,39350,39300,39350,39300,499
20250314,131800,2033195225,39300,39250,39300,39250,29
20250314,131700,2032056175,39250,39250,39250,39250,33
20250314,131600,2030760925,39250,39300,39300,39200,267
20250314,131500,2020293025,39300,39300,39300,39300,22
20250314,131400,2019428425,39250,39250,39300,39250,292
20250314,131300,2007967125,39250,39200,39250,39200,260
20250314,131200,1997771425,39200,39150,39200,39150,326
20250314,131100,1985004225,39150,39150,39150,39100,227
20250314,131000,1976117875,39150,39150,39150,39100,33
20250314,130900,1974826625,39150,39150,39150,39150,22
20250314,130800,1973965325,39150,39150,39150,39150,36
20250314,130700,1972555925,39150,39100,39150,39100,18
20250314,130600,1971851975,39150,39150,39150,39150,22
20250314,130500,1970990675,39150,39150,39150,39100,44
20250314,130400,1969268575,39150,39150,39150,39150,17
20250314,130300,1968603025,39150,39150,39150,39150,15
20250314,130200,1968015775,39150,39150,39150,39100,34
20250314,130100,1966684925,39150,39050,39150,39050,368
20250314,130000,1952296075,39050,39100,39100,39050,82
20250314,125900,1949089975,39100,39050,39100,39050,18
20250314,125800,1948386825,39100,39100,39100,39100,0
20250314,125700,1948386825,39100,39100,39100,39100,11
20250314,125600,1947956725,39100,39100,39100,39050,28
20250314,125500,1946863175,39050,39050,39050,39050,1
20250314,125400,1946824125,39050,39050,39050,39050,2
20250314,125300,1946746025,39050,39050,39050,39050,1
20250314,125200,1946706975,39075,39100,39100,39075,11
20250314,125100,1946276900,39100,39050,39100,39050,357
20250314,125000,1932331000,39050,39100,39100,39050,25
20250314,124900,1931354650,39050,39050,39050,39050,0
20250314,124800,1931354650,39050,39050,39050,39050,48
20250314,124700,1929480250,39100,39100,39100,39100,1
20250314,124600,1929441150,39050,39050,39100,39050,4
20250314,124500,1929284900,39100,39050,39100,39050,17
20250314,124400,1928621000,39100,39100,39100,39100,1
20250314,124300,1928581900,39100,39100,39100,39100,29
20250314,124200,1927448000,39100,39100,39100,39100,1
20250314,124100,1927408900,39100,39100,39100,39100,5
20250314,124000,1927213400,39050,39050,39050,39050,3
20250314,123900,1927096250,39100,39050,39100,39050,9
20250314,123800,1926744700,39100,39100,39100,39050,43
20250314,123700,1925063900,39100,39100,39100,39100,122
20250314,123600,1920293700,39100,39100,39100,39100,0
20250314,123500,1920293700,39100,39100,39100,39100,0
20250314,123400,1920293700,39100,39100,39100,39100,27
20250314,123300,1919238000,39100,39100,39100,39100,0
20250314,123200,1919238000,39100,39100,39100,39100,6
20250314,123100,1919003400,39100,39100,39100,39100,35
20250314,123000,1917634900,39100,39100,39100,39100,126
20250314,122900,1912708300,39100,39050,39100,39050,345
20250314,122800,1899236000,39000,39050,39050,39000,24
20250314,122700,1898299850,39050,39050,39050,39050,1
20250314,122600,1898260800,39050,39050,39050,39050,0
20250314,122500,1898260800,39050,39050,39050,39050,1
20250314,122400,1898221750,39050,39050,39050,39050,0
20250314,122300,1898221750,39050,39050,39050,39050,30
20250314,122200,1897050250,39000,39000,39050,39000,28
20250314,122100,1895958200,39050,39050,39050,39050,110
20250314,122000,1891662700,39050,39050,39050,39000,122
20250314,121900,1886898800,39000,39050,39050,39000,25
20250314,121800,1885923300,39050,39000,39050,39000,3
20250314,121700,1885806250,39000,39000,39000,39000,1
20250314,121600,1885767250,39000,39000,39000,39000,15
20250314,121500,1885182250,39000,39000,39000,39000,0
20250314,121400,1885182250,39000,39000,39000,39000,13
20250314,121300,1884675250,39000,39000,39000,39000,134
20250314,121200,1879449250,39050,39050,39050,39050,1
20250314,121100,1879410200,39000,39000,39000,39000,307
20250314,121000,1867437200,39000,39000,39050,39000,124
20250314,120900,1862601150,39000,39000,39000,39000,52
20250314,120800,1860573150,39050,39050,39050,39050,3
20250314,120700,1860456000,39000,39000,39000,39000,0
20250314,120600,1860456000,39000,39000,39000,39000,215
20250314,120500,1852071000,39000,39050,39050,39000,202
20250314,120400,1844192850,39050,39050,39050,39050,6
20250314,120300,1843958550,39000,39000,39025,39000,11
20250314,120200,1843529400,38950,39000,39050,38950,182
20250314,120100,1836433750,39000,39000,39000,39000,23
20250314,120000,1835536750,39000,39000,39000,39000,30
20250314,115900,1834366750,38950,38950,38950,38950,150
20250314,115800,1828524250,39000,39000,39000,39000,51
20250314,115700,1826535250,39000,38950,39000,38950,212
20250314,115600,1818274750,39000,39000,39000,39000,2
20250314,115500,1818196750,39000,39000,39000,39000,5
20250314,115400,1818001750,39000,39000,39000,38950,118
20250314,115300,1813400400,39000,39000,39000,39000,10
20250314,115200,1813010400,39000,39000,39000,39000,5
20250314,115100,1812815400,38950,39000,39000,38950,70
20250314,115000,1810086400,39000,39000,39000,39000,11
20250314,114900,1809657400,38950,38950,38950,38950,15
20250314,114800,1809073150,38950,38950,38950,38950,14
20250314,114700,1808527850,38950,39000,39000,38950,32
20250314,114600,1807279950,39000,39000,39000,39000,62
20250314,114500,1804861950,39000,38950,39000,38950,62
20250314,114400,1802444000,39000,38950,39000,38950,64
20250314,114300,1799949200,38950,38950,38950,38950,250
20250314,114200,1790211700,39000,39000,39000,39000,5
20250314,114100,1790016700,39000,39000,39000,39000,0
20250314,114000,1790016700,39000,39000,39000,39000,79
20250314,113900,1786935700,38950,38950,38950,38950,15
20250314,113800,1786351450,39000,39000,39000,39000,4
20250314,113700,1786195450,38950,39000,39000,38950,2
20250314,113600,1786117500,38950,38950,38950,38950,15
20250314,113500,1785533250,39000,39000,39000,38950,214
20250314,113400,1777197750,38950,38950,38950,38950,15
20250314,113300,1776613500,38950,38950,38950,38950,43
20250314,113200,1774938650,38950,38950,38950,38950,0
20250314,113100,1774938650,38950,38950,38950,38950,39
20250314,113000,1773419600,38950,38950,38950,38950,0
20250314,112900,1773419600,38950,38950,38950,38950,63
20250314,112800,1770965750,38950,38950,38950,38950,4
20250314,112700,1770809950,38900,38900,38900,38900,20
20250314,112600,1770031950,38950,39050,39050,38950,21
20250314,112500,1769213000,39050,39050,39050,39050,1
20250314,112400,1769173950,38900,38900,38900,38900,13
20250314,112300,1768668250,38900,38900,39000,38900,39
20250314,112200,1767149150,38900,39000,39000,38900,238
20250314,112100,1757881650,39050,39000,39050,39000,14
20250314,112000,1757335600,39000,39000,39000,39000,46
20250314,111900,1755541600,39000,39000,39000,39000,25
20250314,111800,1754566600,39050,39050,39050,39050,0
20250314,111700,1754566600,39050,39000,39050,39000,12
20250314,111600,1754098550,39000,39000,39000,39000,113
20250314,111500,1749691550,38950,38950,38950,38950,2
20250314,111400,1749613650,39000,39000,39000,38950,13
20250314,111300,1749106700,38950,39000,39050,38950,92
20250314,111200,1745517650,39000,39000,39000,38950,3
20250314,111100,1745400700,38950,38950,38950,38950,849
20250314,111000,1712332150,39000,38950,39000,38950,203
20250314,110900,1704415200,38950,38950,38950,38950,1
20250314,110800,1704376250,38950,39000,39000,38950,6
20250314,110700,1704142300,38950,38950,38950,38950,1
20250314,110600,1704103350,39000,38950,39000,38950,469
20250314,110500,1685834800,38950,38950,38950,38950,26
20250314,110400,1684822100,38950,38900,38950,38900,466
20250314,110300,1666693500,38900,38900,38900,38900,11
20250314,110200,1666265600,38900,38900,38900,38850,95
20250314,110100,1662573800,38900,38900,38900,38900,14
20250314,110000,1662029200,38900,38850,38900,38850,27
20250314,105900,1660980100,38900,38900,38900,38900,135
20250314,105800,1655728600,38900,38850,38900,38850,19
20250314,105700,1654990400,38900,38900,38900,38900,261
20250314,105600,1644837500,38900,38900,38900,38900,41
20250314,105500,1643242600,38900,38900,38900,38850,91
20250314,105400,1639703900,38850,38900,38900,38850,59
20250314,105300,1637411625,38850,38850,38850,38850,39
20250314,105200,1635896475,38900,38900,38900,38900,4
20250314,105100,1635740875,38900,38900,38900,38850,68
20250314,105000,1633097375,38900,38900,38900,38850,57
20250314,104900,1630881775,38900,38900,38900,38850,100
20250314,104800,1626992475,38850,38900,38900,38850,34
20250314,104700,1625671075,38900,38850,38900,38850,78
20250314,104600,1622638075,38850,38900,38900,38850,27
20250314,104500,1621587875,38850,38850,38850,38850,28
20250314,104400,1620500075,38850,38900,38900,38850,256
20250314,104300,1610548925,38850,38900,38950,38850,1449
20250314,104200,1554182425,38950,38950,38950,38950,129
20250314,104100,1549157875,38900,38900,38950,38900,790
20250314,104000,1518426675,38900,38950,38950,38900,1115
20250314,103900,1475051675,38950,38900,38950,38900,23
20250314,103800,1474156625,38900,38950,38950,38900,47
20250314,103700,1472327275,38900,38950,38950,38900,75
20250314,103600,1469409125,38950,38900,38950,38900,14
20250314,103500,1468864375,38900,38950,38950,38900,41
20250314,103400,1467268625,38950,38900,38950,38900,222
20250314,103300,1458624275,38900,38950,38950,38900,43
20250314,103200,1456951425,38950,38950,38950,38950,102
20250314,103100,1452978525,38950,38900,38950,38900,347
20250314,103000,1439479275,38950,38925,38950,38900,46
20250314,102900,1437689575,38950,38950,38950,38925,81
20250314,102800,1434534875,38950,38900,38950,38900,319
20250314,102700,1422120625,38950,38950,38950,38950,181
20250314,102600,1415070675,38950,38900,38950,38900,320
20250314,102500,1402619575,38950,38900,38950,38900,119
20250314,102400,1397985225,38950,38925,38950,38900,377
20250314,102300,1383302175,38900,38900,38900,38900,243
20250314,102200,1373849475,38900,38900,38900,38900,0
20250314,102100,1373849475,38900,38950,38950,38900,113
20250314,102000,1369449375,38950,38900,38950,38900,295
20250314,101900,1357973625,38950,38950,38950,38950,13
20250314,101800,1357467275,38950,38950,38950,38950,206
20250314,101700,1349443575,38950,38900,38950,38900,212
20250314,101600,1341196675,38900,38925,38950,38900,75
20250314,101500,1338277850,38950,38900,38950,38900,153
20250314,101400,1332319200,38950,39000,39000,38950,7844
20250314,101300,1026794800,39000,38975,39000,38950,385
20250314,101200,1011798875,39000,39000,39000,39000,11
20250314,101100,1011369875,39000,39000,39000,38950,33
20250314,101000,1010083625,39050,38950,39050,38950,39
20250314,100900,1008563475,38950,39000,39000,38950,15
20250314,100800,1007979175,39000,39050,39050,39000,1100
20250314,100700,965079125,39050,39100,39100,39000,18
20250314,100600,964376875,39100,39000,39100,39000,48
20250314,100500,962503775,39100,39100,39100,39100,23
20250314,100400,961604475,39050,39050,39050,39050,3
20250314,100300,961487325,39050,39100,39100,39050,736
20250314,100200,932746425,39100,39100,39100,39100,42
20250314,100100,931104225,39100,39100,39100,39100,51
20250314,100000,929110125,39100,39100,39100,39100,2
20250314,095900,929031925,39100,39100,39100,39100,38
20250314,095800,927546125,39100,39100,39100,39075,230
20250314,095700,918553150,39100,39100,39100,39100,5
20250314,095600,918357650,39100,39100,39100,39050,39
20250314,095500,916834350,39100,39100,39100,39100,13
20250314,095400,916326050,39050,39050,39050,39000,111
20250314,095300,911992000,39000,39000,39000,39000,416
20250314,095200,895768000,39000,39000,39000,39000,655
20250314,095100,870223000,39000,39000,39000,39000,491
20250314,095000,851074000,39050,39050,39050,39050,12
20250314,094900,850605400,39100,39000,39100,39000,1041
20250314,094800,810000750,38950,38950,38950,38950,206
20250314,094700,801977050,38900,38950,38950,38900,96
20250314,094600,798240150,38950,38950,38950,38950,117
20250314,094500,793683000,38950,38950,38975,38950,412
20250314,094400,777635575,38950,38950,39000,38950,489
20250314,094300,758588875,39000,39000,39000,38950,1084
20250314,094200,716365775,38950,39000,39000,38950,135
20250314,094100,711104925,39000,39000,39000,38950,74
20250314,094000,708221975,39000,39000,39000,39000,7
20250314,093900,707948975,38950,38950,39000,38950,416
20250314,093800,691743475,39000,39000,39000,38950,4
20250314,093700,691587525,38950,39000,39000,38950,114
20250314,093600,687142825,38950,39000,39000,38950,9
20250314,093500,686792125,39000,39000,39000,38950,166
20250314,093400,680320925,39000,39050,39050,39000,352
20250314,093300,666589725,39050,39050,39050,39050,11
20250314,093200,666160175,39050,39050,39050,39000,533
20250314,093100,645359025,39050,39050,39050,39000,66
20250314,093000,642784225,39050,39000,39050,39000,35
20250314,092900,641419075,39000,39000,39050,38950,182
20250314,092800,634321125,39000,39025,39025,39000,853
20250314,092700,601053800,39050,39050,39050,39050,126
20250314,092600,596133500,39000,39100,39100,39000,144
20250314,092500,590511450,39000,39050,39050,39000,45
20250314,092400,588754350,39050,39000,39050,38950,463
20250314,092300,570698625,39000,39000,39000,39000,33
20250314,092200,569411625,39000,38950,39000,38900,245
20250314,092100,559870900,38950,39000,39000,38950,1051
20250314,092000,518912100,39000,39150,39150,39000,117
20250314,091900,514348200,39000,39050,39150,39000,783
20250314,091800,483809100,39050,39150,39200,39000,1571
20250314,091700,422438850,39100,39175,39175,39100,174
20250314,091600,415628825,39150,39200,39200,39150,78
20250314,091500,412575025,39200,39150,39200,39150,166
20250314,091400,406075075,39150,39200,39200,39150,27
20250314,091300,405017475,39150,39100,39150,39100,84
20250314,091200,401733025,39100,39050,39100,39000,710
20250314,091100,373989225,39050,39050,39075,39050,155
20250314,091000,367936450,39050,39050,39050,39000,151
20250314,090900,362039950,39050,39050,39100,39050,1135
20250314,090800,317718050,39100,39050,39100,39000,624
20250314,090700,293342050,39050,39050,39100,39050,958
20250314,090600,255931450,39050,39150,39150,39050,670
20250314,090500,229761600,39100,39150,39150,39100,679
20250314,090400,203197600,39150,39150,39150,39100,657
20250314,090300,177508100,39150,39150,39150,39100,439
20250314,090200,160333800,39100,39000,39100,39000,883
20250314,090100,125849750,39000,39050,39100,39000,741
20250314,090000,96923700,39000,39100,39200,39000,2479
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185200 2923216200 39150 39150 39150 39150 8401
3 20250314 185100 2923216200 39150 39150 39150 39150 0
4 20250314 185000 2923216200 39150 39150 39150 39150 0
5 20250314 184900 2923216200 39150 39150 39150 39150 0
6 20250314 184800 2923216200 39150 39150 39150 39150 0
7 20250314 184700 2923216200 39150 39150 39150 39150 0
8 20250314 184600 2923216200 39150 39150 39150 39150 0
9 20250314 184500 2923216200 39150 39150 39150 39150 0
10 20250314 184400 2923216200 39150 39150 39150 39150 0
11 20250314 184300 2923216200 39150 39150 39150 39150 0
12 20250314 184200 2923216200 39150 39150 39150 39150 0
13 20250314 184100 2923216200 39150 39150 39150 39150 0
14 20250314 184000 2923216200 39150 39150 39150 39150 0
15 20250314 183900 2923216200 39150 39150 39150 39150 0
16 20250314 183800 2923216200 39150 39150 39150 39150 0
17 20250314 183700 2923216200 39150 39150 39150 39150 0
18 20250314 183600 2923216200 39150 39150 39150 39150 0
19 20250314 183500 2923216200 39150 39150 39150 39150 0
20 20250314 183400 2923216200 39150 39150 39150 39150 0
21 20250314 183300 2923216200 39150 39150 39150 39150 0
22 20250314 183200 2923216200 39150 39150 39150 39150 0
23 20250314 183100 2923216200 39150 39150 39150 39150 0
24 20250314 183000 2923216200 39150 39150 39150 39150 0
25 20250314 182900 2923216200 39150 39150 39150 39150 0
26 20250314 182800 2923216200 39150 39150 39150 39150 0
27 20250314 182700 2923216200 39150 39150 39150 39150 0
28 20250314 182600 2923216200 39150 39150 39150 39150 0
29 20250314 182500 2923216200 39150 39150 39150 39150 0
30 20250314 182400 2923216200 39150 39150 39150 39150 0
31 20250314 182300 2923216200 39150 39150 39150 39150 0
32 20250314 182200 2923216200 39150 39150 39150 39150 8401
33 20250314 182100 2923216200 39150 39150 39150 39150 0
34 20250314 182000 2923216200 39150 39150 39150 39150 0
35 20250314 181900 2923216200 39150 39150 39150 39150 0
36 20250314 181800 2923216200 39150 39150 39150 39150 0
37 20250314 181700 2923216200 39150 39150 39150 39150 0
38 20250314 181600 2923216200 39150 39150 39150 39150 0
39 20250314 181500 2923216200 39150 39150 39150 39150 0
40 20250314 181400 2923216200 39150 39150 39150 39150 0
41 20250314 181300 2923216200 39150 39150 39150 39150 0
42 20250314 181200 2923216200 39150 39150 39150 39150 0
43 20250314 181100 2923216200 39150 39150 39150 39150 0
44 20250314 181000 2923216200 39150 39150 39150 39150 0
45 20250314 180900 2923216200 39150 39150 39150 39150 0
46 20250314 180800 2923216200 39150 39150 39150 39150 0
47 20250314 180700 2923216200 39150 39150 39150 39150 0
48 20250314 180600 2923216200 39150 39150 39150 39150 0
49 20250314 180500 2923216200 39150 39150 39150 39150 0
50 20250314 180400 2923216200 39150 39150 39150 39150 0
51 20250314 180300 2923216200 39150 39150 39150 39150 0
52 20250314 180200 2923216200 39150 39150 39150 39150 0
53 20250314 180100 2923216200 39150 39150 39150 39150 0
54 20250314 180000 2923216200 39150 39150 39150 39150 0
55 20250314 175900 2923216200 39150 39150 39150 39150 0
56 20250314 175800 2923216200 39150 39150 39150 39150 0
57 20250314 175700 2923216200 39150 39150 39150 39150 0
58 20250314 175600 2923216200 39150 39150 39150 39150 0
59 20250314 175500 2923216200 39150 39150 39150 39150 0
60 20250314 175400 2923216200 39150 39150 39150 39150 0
61 20250314 175300 2923216200 39150 39150 39150 39150 0
62 20250314 175200 2923216200 39150 39150 39150 39150 8401
63 20250314 175100 2923216200 39150 39150 39150 39150 0
64 20250314 175000 2923216200 39150 39150 39150 39150 0
65 20250314 174900 2923216200 39150 39150 39150 39150 0
66 20250314 174800 2923216200 39150 39150 39150 39150 0
67 20250314 174700 2923216200 39150 39150 39150 39150 0
68 20250314 174600 2923216200 39150 39150 39150 39150 0
69 20250314 174500 2923216200 39150 39150 39150 39150 0
70 20250314 174400 2923216200 39150 39150 39150 39150 0
71 20250314 174300 2923216200 39150 39150 39150 39150 0
72 20250314 174200 2923216200 39150 39150 39150 39150 0
73 20250314 174100 2923216200 39150 39150 39150 39150 0
74 20250314 174000 2923216200 39150 39150 39150 39150 0
75 20250314 173900 2923216200 39150 39150 39150 39150 0
76 20250314 173800 2923216200 39150 39150 39150 39150 0
77 20250314 173700 2923216200 39150 39150 39150 39150 0
78 20250314 173600 2923216200 39150 39150 39150 39150 0
79 20250314 173500 2923216200 39150 39150 39150 39150 0
80 20250314 173400 2923216200 39150 39150 39150 39150 0
81 20250314 173300 2923216200 39150 39150 39150 39150 0
82 20250314 173200 2923216200 39150 39150 39150 39150 0
83 20250314 173100 2923216200 39150 39150 39150 39150 0
84 20250314 173000 2923216200 39150 39150 39150 39150 0
85 20250314 172900 2923216200 39150 39150 39150 39150 0
86 20250314 172800 2923216200 39150 39150 39150 39150 0
87 20250314 172700 2923216200 39150 39150 39150 39150 0
88 20250314 172600 2923216200 39150 39150 39150 39150 0
89 20250314 172500 2923216200 39150 39150 39150 39150 0
90 20250314 172400 2923216200 39150 39150 39150 39150 0
91 20250314 172300 2923216200 39150 39150 39150 39150 0
92 20250314 172200 2923216200 39150 39150 39150 39150 8401
93 20250314 172100 2923216200 39150 39150 39150 39150 0
94 20250314 172000 2923216200 39150 39150 39150 39150 0
95 20250314 171900 2923216200 39150 39150 39150 39150 0
96 20250314 171800 2923216200 39150 39150 39150 39150 0
97 20250314 171700 2923216200 39150 39150 39150 39150 0
98 20250314 171600 2923216200 39150 39150 39150 39150 0
99 20250314 171500 2923216200 39150 39150 39150 39150 0
100 20250314 171400 2923216200 39150 39150 39150 39150 0
101 20250314 171300 2923216200 39150 39150 39150 39150 0
102 20250314 171200 2923216200 39150 39150 39150 39150 0
103 20250314 171100 2923216200 39150 39150 39150 39150 0
104 20250314 171000 2923216200 39150 39150 39150 39150 0
105 20250314 170900 2923216200 39150 39150 39150 39150 0
106 20250314 170800 2923216200 39150 39150 39150 39150 0
107 20250314 170700 2923216200 39150 39150 39150 39150 0
108 20250314 170600 2923216200 39150 39150 39150 39150 0
109 20250314 170500 2923216200 39150 39150 39150 39150 0
110 20250314 170400 2923216200 39150 39150 39150 39150 0
111 20250314 170300 2923216200 39150 39150 39150 39150 0
112 20250314 170200 2923216200 39150 39150 39150 39150 0
113 20250314 170100 2923216200 39150 39150 39150 39150 0
114 20250314 170000 2923216200 39150 39150 39150 39150 0
115 20250314 165900 2923216200 39150 39150 39150 39150 0
116 20250314 165800 2923216200 39150 39150 39150 39150 0
117 20250314 165700 2923216200 39150 39150 39150 39150 0
118 20250314 165600 2923216200 39150 39150 39150 39150 0
119 20250314 165500 2923216200 39150 39150 39150 39150 0
120 20250314 165400 2923216200 39150 39150 39150 39150 0
121 20250314 165300 2923216200 39150 39150 39150 39150 0
122 20250314 165200 2923216200 39150 39150 39150 39150 8401
123 20250314 165100 2923216200 39150 39150 39150 39150 0
124 20250314 165000 2923216200 39150 39150 39150 39150 0
125 20250314 164900 2923216200 39150 39150 39150 39150 0
126 20250314 164800 2923216200 39150 39150 39150 39150 0
127 20250314 164700 2923216200 39150 39150 39150 39150 0
128 20250314 164600 2923216200 39150 39150 39150 39150 0
129 20250314 164500 2923216200 39150 39150 39150 39150 0
130 20250314 164400 2923216200 39150 39150 39150 39150 0
131 20250314 164300 2923216200 39150 39150 39150 39150 0
132 20250314 164200 2923216200 39150 39150 39150 39150 0
133 20250314 164100 2923216200 39150 39150 39150 39150 0
134 20250314 164000 2923216200 39150 39150 39150 39150 0
135 20250314 163900 2923216200 39150 39150 39150 39150 0
136 20250314 163800 2923216200 39150 39150 39150 39150 0
137 20250314 163700 2923216200 39150 39150 39150 39150 0
138 20250314 163600 2923216200 39150 39150 39150 39150 0
139 20250314 163500 2923216200 39150 39150 39150 39150 0
140 20250314 163400 2923216200 39150 39150 39150 39150 0
141 20250314 163300 2923216200 39150 39150 39150 39150 0
142 20250314 163200 2923216200 39150 39150 39150 39150 0
143 20250314 163100 2923216200 39150 39150 39150 39150 0
144 20250314 163000 2923216200 39150 39150 39150 39150 0
145 20250314 162900 2923216200 39150 39150 39150 39150 0
146 20250314 162800 2923216200 39150 39150 39150 39150 0
147 20250314 162700 2923216200 39150 39150 39150 39150 0
148 20250314 162600 2923216200 39150 39150 39150 39150 0
149 20250314 162500 2923216200 39150 39150 39150 39150 0
150 20250314 162400 2923216200 39150 39150 39150 39150 0
151 20250314 162300 2923216200 39150 39150 39150 39150 0
152 20250314 162200 2923216200 39150 39150 39150 39150 8401
153 20250314 162100 2923216200 39150 39150 39150 39150 0
154 20250314 162000 2923216200 39150 39150 39150 39150 0
155 20250314 161900 2923216200 39150 39150 39150 39150 0
156 20250314 161800 2923216200 39150 39150 39150 39150 0
157 20250314 161700 2923216200 39150 39150 39150 39150 0
158 20250314 161600 2923216200 39150 39150 39150 39150 0
159 20250314 161500 2923216200 39150 39150 39150 39150 0
160 20250314 161400 2923216200 39150 39150 39150 39150 0
161 20250314 161300 2923216200 39150 39150 39150 39150 0
162 20250314 161200 2923216200 39150 39150 39150 39150 0
163 20250314 161100 2923216200 39150 39150 39150 39150 0
164 20250314 161000 2923216200 39150 39150 39150 39150 0
165 20250314 160900 2923216200 39150 39150 39150 39150 0
166 20250314 160800 2923216200 39150 39150 39150 39150 0
167 20250314 160700 2923216200 39150 39150 39150 39150 0
168 20250314 160600 2923216200 39150 39150 39150 39150 0
169 20250314 160500 2923216200 39150 39150 39150 39150 0
170 20250314 160400 2923216200 39150 39150 39150 39150 0
171 20250314 160300 2923216200 39150 39150 39150 39150 0
172 20250314 160200 2923216200 39150 39150 39150 39150 0
173 20250314 160100 2923216200 39150 39150 39150 39150 0
174 20250314 160000 2923216200 39150 39150 39150 39150 0
175 20250314 155900 2923216200 39150 39150 39150 39150 0
176 20250314 155800 2923216200 39150 39150 39150 39150 0
177 20250314 155700 2923216200 39150 39150 39150 39150 0
178 20250314 155600 2923216200 39150 39150 39150 39150 0
179 20250314 155500 2923216200 39150 39150 39150 39150 0
180 20250314 155400 2923216200 39150 39150 39150 39150 0
181 20250314 155300 2923216200 39150 39150 39150 39150 0
182 20250314 155200 2923216200 39150 39150 39150 39150 8401
183 20250314 155100 2923216200 39150 39150 39150 39150 0
184 20250314 155000 2923216200 39150 39150 39150 39150 0
185 20250314 154900 2923216200 39150 39150 39150 39150 0
186 20250314 154800 2923216200 39150 39150 39150 39150 0
187 20250314 154700 2923216200 39150 39150 39150 39150 0
188 20250314 154600 2923216200 39150 39150 39150 39150 0
189 20250314 154500 2923216200 39150 39150 39150 39150 0
190 20250314 154400 2923216200 39150 39150 39150 39150 0
191 20250314 154300 2923216200 39150 39150 39150 39150 0
192 20250314 154200 2923216200 39150 39150 39150 39150 0
193 20250314 154100 2923216200 39150 39150 39150 39150 0
194 20250314 154000 2923216200 39150 39150 39150 39150 0
195 20250314 153900 2923216200 39150 39150 39150 39150 0
196 20250314 153800 2923216200 39150 39150 39150 39150 0
197 20250314 153700 2923216200 39150 39150 39150 39150 0
198 20250314 153600 2923216200 39150 39150 39150 39150 0
199 20250314 153500 2923216200 39150 39150 39150 39150 0
200 20250314 153400 2923216200 39150 39150 39150 39150 0
201 20250314 153300 2923216200 39150 39150 39150 39150 0
202 20250314 153200 2923216200 39150 39150 39150 39150 0
203 20250314 153100 2923216200 39150 39150 39150 39150 0
204 20250314 153000 2923216200 39150 39150 39150 39150 8401
205 20250314 152900 2594317050 39150 39150 39150 39150 0
206 20250314 152800 2594317050 39150 39150 39150 39150 0
207 20250314 152700 2594317050 39150 39150 39150 39150 0
208 20250314 152600 2594317050 39150 39150 39150 39150 0
209 20250314 152500 2594317050 39150 39150 39150 39150 0
210 20250314 152400 2594317050 39150 39150 39150 39150 0
211 20250314 152300 2594317050 39150 39150 39150 39150 0
212 20250314 152200 2594317050 39150 39150 39150 39150 0
213 20250314 152100 2594317050 39150 39150 39150 39150 0
214 20250314 152000 2594317050 39150 39150 39150 39150 0
215 20250314 151900 2594317050 39150 39150 39150 39100 219
216 20250314 151800 2585749600 39100 39150 39150 39100 37
217 20250314 151700 2584302400 39100 39150 39150 39100 41
218 20250314 151600 2582698825 39100 39100 39150 39100 167
219 20250314 151500 2576167775 39150 39150 39150 39100 464
220 20250314 151400 2558012525 39150 39150 39150 39100 44
221 20250314 151300 2556290575 39150 39100 39150 39100 32
222 20250314 151200 2555038725 39150 39150 39150 39150 126
223 20250314 151100 2550105825 39150 39200 39200 39150 292
224 20250314 151000 2538660475 39200 39100 39200 39100 346
225 20250314 150900 2525127975 39100 39200 39200 39100 161
226 20250314 150800 2518824400 39200 39200 39200 39150 244
227 20250314 150700 2509260200 39150 39175 39200 39150 55
228 20250314 150600 2507106200 39150 39150 39200 39150 366
229 20250314 150500 2492774175 39150 39150 39150 39150 26
230 20250314 150400 2491756275 39150 39150 39150 39150 25
231 20250314 150300 2490777525 39150 39150 39150 39150 42
232 20250314 150200 2489133225 39150 39150 39200 39100 538
233 20250314 150100 2468073975 39200 39200 39200 39200 37
234 20250314 150000 2466623575 39200 39200 39200 39150 31
235 20250314 145900 2465409175 39200 39150 39200 39150 589
236 20250314 145800 2442347575 39150 39150 39150 39050 258
237 20250314 145700 2432265225 39150 39150 39150 39100 61
238 20250314 145600 2429879425 39100 39100 39100 39050 35
239 20250314 145500 2428511025 39050 39150 39150 39050 120
240 20250314 145400 2423820125 39150 39050 39150 39050 212
241 20250314 145300 2415531325 39100 39100 39150 39100 203
242 20250314 145200 2407593625 39150 39150 39150 39150 33
243 20250314 145100 2406301675 39100 39150 39150 39100 38
244 20250314 145000 2404815475 39150 39150 39150 39100 237
245 20250314 144900 2395546925 39100 39150 39150 39100 101
246 20250314 144800 2391593775 39150 39150 39150 39100 557
247 20250314 144700 2369813225 39150 39150 39150 39100 136
248 20250314 144600 2364490425 39100 39125 39150 39100 563
249 20250314 144500 2342472975 39125 39150 39150 39125 27
250 20250314 144400 2341416175 39150 39150 39150 39150 19
251 20250314 144300 2340672325 39150 39150 39150 39150 11
252 20250314 144200 2340241675 39150 39150 39150 39150 30
253 20250314 144100 2339067175 39150 39150 39150 39150 55
254 20250314 144000 2336913925 39100 39150 39150 39100 35
255 20250314 143900 2335545125 39125 39150 39150 39125 23
256 20250314 143800 2334644700 39150 39150 39150 39125 62
257 20250314 143700 2332217700 39150 39100 39150 39100 555
258 20250314 143600 2310516850 39100 39100 39100 39100 29
259 20250314 143500 2309382950 39075 39100 39100 39075 91
260 20250314 143400 2305824875 39100 39100 39100 39075 26
261 20250314 143300 2304808600 39100 39075 39100 39050 153
262 20250314 143200 2298830650 39100 39100 39100 39075 45
263 20250314 143100 2297071800 39100 39050 39100 39050 179
264 20250314 143000 2290075450 39100 39075 39100 39075 24
265 20250314 142900 2289137125 39075 39100 39200 39075 638
266 20250314 142800 2264190825 39150 39150 39200 39150 127
267 20250314 142700 2259218375 39150 39150 39150 39150 123
268 20250314 142600 2254402925 39150 39150 39150 39150 20
269 20250314 142500 2253619925 39150 39150 39150 39150 33
270 20250314 142400 2252327975 39100 39150 39150 39100 43
271 20250314 142300 2250646025 39150 39200 39200 39150 84
272 20250314 142200 2247356525 39200 39150 39200 39150 69
273 20250314 142100 2244655125 39150 39150 39150 39150 18
274 20250314 142000 2243950425 39150 39150 39150 39100 78
275 20250314 141900 2240897975 39150 39150 39150 39100 73
276 20250314 141800 2238042525 39150 39150 39150 39150 18
277 20250314 141700 2237337825 39150 39150 39150 39150 91
278 20250314 141600 2233775175 39150 39150 39150 39150 25
279 20250314 141500 2232796425 39150 39150 39150 39100 65
280 20250314 141400 2230252475 39150 39100 39150 39100 68
281 20250314 141300 2227592125 39150 39150 39150 39150 16
282 20250314 141200 2226965725 39150 39150 39150 39100 69
283 20250314 141100 2224266925 39150 39200 39200 39150 475
284 20250314 141000 2205669725 39200 39200 39200 39200 20
285 20250314 140900 2204885725 39200 39200 39200 39150 65
286 20250314 140800 2202340225 39200 39200 39200 39200 132
287 20250314 140700 2197165825 39200 39200 39200 39150 71
288 20250314 140600 2194385175 39200 39150 39200 39150 27
289 20250314 140500 2193326825 39200 39200 39200 39200 15
290 20250314 140400 2192738825 39200 39200 39200 39150 28
291 20250314 140300 2191641875 39200 39200 39200 39200 20
292 20250314 140200 2190857875 39200 39200 39200 39200 35
293 20250314 140100 2189485875 39200 39200 39200 39150 80
294 20250314 140000 2186350825 39200 39200 39200 39200 34
295 20250314 135900 2185018025 39200 39150 39200 39150 27
296 20250314 135800 2183960375 39200 39200 39200 39150 33
297 20250314 135700 2182667400 39200 39200 39200 39200 22
298 20250314 135600 2181805000 39200 39150 39200 39150 31
299 20250314 135500 2180590550 39150 39200 39200 39150 38
300 20250314 135400 2179101025 39200 39200 39200 39200 19
301 20250314 135300 2178356225 39200 39200 39200 39150 57
302 20250314 135200 2176122575 39200 39200 39200 39200 34
303 20250314 135100 2174789775 39200 39200 39200 39200 24
304 20250314 135000 2173848975 39200 39200 39200 39200 26
305 20250314 134900 2172829775 39200 39200 39200 39200 26
306 20250314 134800 2171810575 39200 39200 39200 39200 85
307 20250314 134700 2168478575 39200 39200 39200 39200 119
308 20250314 134600 2163813775 39200 39200 39200 39150 154
309 20250314 134500 2157778075 39200 39200 39200 39200 197
310 20250314 134400 2150055675 39200 39250 39250 39200 142
311 20250314 134300 2144487625 39250 39250 39250 39250 17
312 20250314 134200 2143820375 39250 39250 39250 39200 14
313 20250314 134100 2143270975 39250 39250 39250 39250 33
314 20250314 134000 2141975725 39250 39200 39250 39200 8
315 20250314 133900 2141661925 39200 39250 39250 39200 167
316 20250314 133800 2135114625 39250 39200 39250 39200 48
317 20250314 133700 2133232125 39250 39250 39250 39200 35
318 20250314 133600 2131858875 39250 39300 39300 39200 16
319 20250314 133500 2131230725 39300 39300 39300 39250 26
320 20250314 133400 2130209825 39250 39250 39250 39250 18
321 20250314 133300 2129503325 39250 39300 39300 39250 432
322 20250314 133200 2112546075 39300 39300 39300 39250 32
323 20250314 133100 2111289125 39350 39250 39350 39250 130
324 20250314 133000 2106179675 39300 39300 39300 39250 63
325 20250314 132900 2103703875 39250 39250 39250 39250 171
326 20250314 132800 2096992125 39250 39250 39250 39200 98
327 20250314 132700 2093145675 39250 39300 39300 39250 44
328 20250314 132600 2091417125 39250 39325 39325 39250 816
329 20250314 132500 2059381125 39350 39350 39350 39350 16
330 20250314 132400 2058751525 39350 39350 39350 39350 31
331 20250314 132300 2057531675 39350 39350 39350 39350 24
332 20250314 132200 2056587275 39350 39350 39350 39350 38
333 20250314 132100 2055091975 39300 39350 39350 39300 20
334 20250314 132000 2054305025 39350 39350 39350 39300 38
335 20250314 131900 2052809775 39350 39300 39350 39300 499
336 20250314 131800 2033195225 39300 39250 39300 39250 29
337 20250314 131700 2032056175 39250 39250 39250 39250 33
338 20250314 131600 2030760925 39250 39300 39300 39200 267
339 20250314 131500 2020293025 39300 39300 39300 39300 22
340 20250314 131400 2019428425 39250 39250 39300 39250 292
341 20250314 131300 2007967125 39250 39200 39250 39200 260
342 20250314 131200 1997771425 39200 39150 39200 39150 326
343 20250314 131100 1985004225 39150 39150 39150 39100 227
344 20250314 131000 1976117875 39150 39150 39150 39100 33
345 20250314 130900 1974826625 39150 39150 39150 39150 22
346 20250314 130800 1973965325 39150 39150 39150 39150 36
347 20250314 130700 1972555925 39150 39100 39150 39100 18
348 20250314 130600 1971851975 39150 39150 39150 39150 22
349 20250314 130500 1970990675 39150 39150 39150 39100 44
350 20250314 130400 1969268575 39150 39150 39150 39150 17
351 20250314 130300 1968603025 39150 39150 39150 39150 15
352 20250314 130200 1968015775 39150 39150 39150 39100 34
353 20250314 130100 1966684925 39150 39050 39150 39050 368
354 20250314 130000 1952296075 39050 39100 39100 39050 82
355 20250314 125900 1949089975 39100 39050 39100 39050 18
356 20250314 125800 1948386825 39100 39100 39100 39100 0
357 20250314 125700 1948386825 39100 39100 39100 39100 11
358 20250314 125600 1947956725 39100 39100 39100 39050 28
359 20250314 125500 1946863175 39050 39050 39050 39050 1
360 20250314 125400 1946824125 39050 39050 39050 39050 2
361 20250314 125300 1946746025 39050 39050 39050 39050 1
362 20250314 125200 1946706975 39075 39100 39100 39075 11
363 20250314 125100 1946276900 39100 39050 39100 39050 357
364 20250314 125000 1932331000 39050 39100 39100 39050 25
365 20250314 124900 1931354650 39050 39050 39050 39050 0
366 20250314 124800 1931354650 39050 39050 39050 39050 48
367 20250314 124700 1929480250 39100 39100 39100 39100 1
368 20250314 124600 1929441150 39050 39050 39100 39050 4
369 20250314 124500 1929284900 39100 39050 39100 39050 17
370 20250314 124400 1928621000 39100 39100 39100 39100 1
371 20250314 124300 1928581900 39100 39100 39100 39100 29
372 20250314 124200 1927448000 39100 39100 39100 39100 1
373 20250314 124100 1927408900 39100 39100 39100 39100 5
374 20250314 124000 1927213400 39050 39050 39050 39050 3
375 20250314 123900 1927096250 39100 39050 39100 39050 9
376 20250314 123800 1926744700 39100 39100 39100 39050 43
377 20250314 123700 1925063900 39100 39100 39100 39100 122
378 20250314 123600 1920293700 39100 39100 39100 39100 0
379 20250314 123500 1920293700 39100 39100 39100 39100 0
380 20250314 123400 1920293700 39100 39100 39100 39100 27
381 20250314 123300 1919238000 39100 39100 39100 39100 0
382 20250314 123200 1919238000 39100 39100 39100 39100 6
383 20250314 123100 1919003400 39100 39100 39100 39100 35
384 20250314 123000 1917634900 39100 39100 39100 39100 126
385 20250314 122900 1912708300 39100 39050 39100 39050 345
386 20250314 122800 1899236000 39000 39050 39050 39000 24
387 20250314 122700 1898299850 39050 39050 39050 39050 1
388 20250314 122600 1898260800 39050 39050 39050 39050 0
389 20250314 122500 1898260800 39050 39050 39050 39050 1
390 20250314 122400 1898221750 39050 39050 39050 39050 0
391 20250314 122300 1898221750 39050 39050 39050 39050 30
392 20250314 122200 1897050250 39000 39000 39050 39000 28
393 20250314 122100 1895958200 39050 39050 39050 39050 110
394 20250314 122000 1891662700 39050 39050 39050 39000 122
395 20250314 121900 1886898800 39000 39050 39050 39000 25
396 20250314 121800 1885923300 39050 39000 39050 39000 3
397 20250314 121700 1885806250 39000 39000 39000 39000 1
398 20250314 121600 1885767250 39000 39000 39000 39000 15
399 20250314 121500 1885182250 39000 39000 39000 39000 0
400 20250314 121400 1885182250 39000 39000 39000 39000 13
401 20250314 121300 1884675250 39000 39000 39000 39000 134
402 20250314 121200 1879449250 39050 39050 39050 39050 1
403 20250314 121100 1879410200 39000 39000 39000 39000 307
404 20250314 121000 1867437200 39000 39000 39050 39000 124
405 20250314 120900 1862601150 39000 39000 39000 39000 52
406 20250314 120800 1860573150 39050 39050 39050 39050 3
407 20250314 120700 1860456000 39000 39000 39000 39000 0
408 20250314 120600 1860456000 39000 39000 39000 39000 215
409 20250314 120500 1852071000 39000 39050 39050 39000 202
410 20250314 120400 1844192850 39050 39050 39050 39050 6
411 20250314 120300 1843958550 39000 39000 39025 39000 11
412 20250314 120200 1843529400 38950 39000 39050 38950 182
413 20250314 120100 1836433750 39000 39000 39000 39000 23
414 20250314 120000 1835536750 39000 39000 39000 39000 30
415 20250314 115900 1834366750 38950 38950 38950 38950 150
416 20250314 115800 1828524250 39000 39000 39000 39000 51
417 20250314 115700 1826535250 39000 38950 39000 38950 212
418 20250314 115600 1818274750 39000 39000 39000 39000 2
419 20250314 115500 1818196750 39000 39000 39000 39000 5
420 20250314 115400 1818001750 39000 39000 39000 38950 118
421 20250314 115300 1813400400 39000 39000 39000 39000 10
422 20250314 115200 1813010400 39000 39000 39000 39000 5
423 20250314 115100 1812815400 38950 39000 39000 38950 70
424 20250314 115000 1810086400 39000 39000 39000 39000 11
425 20250314 114900 1809657400 38950 38950 38950 38950 15
426 20250314 114800 1809073150 38950 38950 38950 38950 14
427 20250314 114700 1808527850 38950 39000 39000 38950 32
428 20250314 114600 1807279950 39000 39000 39000 39000 62
429 20250314 114500 1804861950 39000 38950 39000 38950 62
430 20250314 114400 1802444000 39000 38950 39000 38950 64
431 20250314 114300 1799949200 38950 38950 38950 38950 250
432 20250314 114200 1790211700 39000 39000 39000 39000 5
433 20250314 114100 1790016700 39000 39000 39000 39000 0
434 20250314 114000 1790016700 39000 39000 39000 39000 79
435 20250314 113900 1786935700 38950 38950 38950 38950 15
436 20250314 113800 1786351450 39000 39000 39000 39000 4
437 20250314 113700 1786195450 38950 39000 39000 38950 2
438 20250314 113600 1786117500 38950 38950 38950 38950 15
439 20250314 113500 1785533250 39000 39000 39000 38950 214
440 20250314 113400 1777197750 38950 38950 38950 38950 15
441 20250314 113300 1776613500 38950 38950 38950 38950 43
442 20250314 113200 1774938650 38950 38950 38950 38950 0
443 20250314 113100 1774938650 38950 38950 38950 38950 39
444 20250314 113000 1773419600 38950 38950 38950 38950 0
445 20250314 112900 1773419600 38950 38950 38950 38950 63
446 20250314 112800 1770965750 38950 38950 38950 38950 4
447 20250314 112700 1770809950 38900 38900 38900 38900 20
448 20250314 112600 1770031950 38950 39050 39050 38950 21
449 20250314 112500 1769213000 39050 39050 39050 39050 1
450 20250314 112400 1769173950 38900 38900 38900 38900 13
451 20250314 112300 1768668250 38900 38900 39000 38900 39
452 20250314 112200 1767149150 38900 39000 39000 38900 238
453 20250314 112100 1757881650 39050 39000 39050 39000 14
454 20250314 112000 1757335600 39000 39000 39000 39000 46
455 20250314 111900 1755541600 39000 39000 39000 39000 25
456 20250314 111800 1754566600 39050 39050 39050 39050 0
457 20250314 111700 1754566600 39050 39000 39050 39000 12
458 20250314 111600 1754098550 39000 39000 39000 39000 113
459 20250314 111500 1749691550 38950 38950 38950 38950 2
460 20250314 111400 1749613650 39000 39000 39000 38950 13
461 20250314 111300 1749106700 38950 39000 39050 38950 92
462 20250314 111200 1745517650 39000 39000 39000 38950 3
463 20250314 111100 1745400700 38950 38950 38950 38950 849
464 20250314 111000 1712332150 39000 38950 39000 38950 203
465 20250314 110900 1704415200 38950 38950 38950 38950 1
466 20250314 110800 1704376250 38950 39000 39000 38950 6
467 20250314 110700 1704142300 38950 38950 38950 38950 1
468 20250314 110600 1704103350 39000 38950 39000 38950 469
469 20250314 110500 1685834800 38950 38950 38950 38950 26
470 20250314 110400 1684822100 38950 38900 38950 38900 466
471 20250314 110300 1666693500 38900 38900 38900 38900 11
472 20250314 110200 1666265600 38900 38900 38900 38850 95
473 20250314 110100 1662573800 38900 38900 38900 38900 14
474 20250314 110000 1662029200 38900 38850 38900 38850 27
475 20250314 105900 1660980100 38900 38900 38900 38900 135
476 20250314 105800 1655728600 38900 38850 38900 38850 19
477 20250314 105700 1654990400 38900 38900 38900 38900 261
478 20250314 105600 1644837500 38900 38900 38900 38900 41
479 20250314 105500 1643242600 38900 38900 38900 38850 91
480 20250314 105400 1639703900 38850 38900 38900 38850 59
481 20250314 105300 1637411625 38850 38850 38850 38850 39
482 20250314 105200 1635896475 38900 38900 38900 38900 4
483 20250314 105100 1635740875 38900 38900 38900 38850 68
484 20250314 105000 1633097375 38900 38900 38900 38850 57
485 20250314 104900 1630881775 38900 38900 38900 38850 100
486 20250314 104800 1626992475 38850 38900 38900 38850 34
487 20250314 104700 1625671075 38900 38850 38900 38850 78
488 20250314 104600 1622638075 38850 38900 38900 38850 27
489 20250314 104500 1621587875 38850 38850 38850 38850 28
490 20250314 104400 1620500075 38850 38900 38900 38850 256
491 20250314 104300 1610548925 38850 38900 38950 38850 1449
492 20250314 104200 1554182425 38950 38950 38950 38950 129
493 20250314 104100 1549157875 38900 38900 38950 38900 790
494 20250314 104000 1518426675 38900 38950 38950 38900 1115
495 20250314 103900 1475051675 38950 38900 38950 38900 23
496 20250314 103800 1474156625 38900 38950 38950 38900 47
497 20250314 103700 1472327275 38900 38950 38950 38900 75
498 20250314 103600 1469409125 38950 38900 38950 38900 14
499 20250314 103500 1468864375 38900 38950 38950 38900 41
500 20250314 103400 1467268625 38950 38900 38950 38900 222
501 20250314 103300 1458624275 38900 38950 38950 38900 43
502 20250314 103200 1456951425 38950 38950 38950 38950 102
503 20250314 103100 1452978525 38950 38900 38950 38900 347
504 20250314 103000 1439479275 38950 38925 38950 38900 46
505 20250314 102900 1437689575 38950 38950 38950 38925 81
506 20250314 102800 1434534875 38950 38900 38950 38900 319
507 20250314 102700 1422120625 38950 38950 38950 38950 181
508 20250314 102600 1415070675 38950 38900 38950 38900 320
509 20250314 102500 1402619575 38950 38900 38950 38900 119
510 20250314 102400 1397985225 38950 38925 38950 38900 377
511 20250314 102300 1383302175 38900 38900 38900 38900 243
512 20250314 102200 1373849475 38900 38900 38900 38900 0
513 20250314 102100 1373849475 38900 38950 38950 38900 113
514 20250314 102000 1369449375 38950 38900 38950 38900 295
515 20250314 101900 1357973625 38950 38950 38950 38950 13
516 20250314 101800 1357467275 38950 38950 38950 38950 206
517 20250314 101700 1349443575 38950 38900 38950 38900 212
518 20250314 101600 1341196675 38900 38925 38950 38900 75
519 20250314 101500 1338277850 38950 38900 38950 38900 153
520 20250314 101400 1332319200 38950 39000 39000 38950 7844
521 20250314 101300 1026794800 39000 38975 39000 38950 385
522 20250314 101200 1011798875 39000 39000 39000 39000 11
523 20250314 101100 1011369875 39000 39000 39000 38950 33
524 20250314 101000 1010083625 39050 38950 39050 38950 39
525 20250314 100900 1008563475 38950 39000 39000 38950 15
526 20250314 100800 1007979175 39000 39050 39050 39000 1100
527 20250314 100700 965079125 39050 39100 39100 39000 18
528 20250314 100600 964376875 39100 39000 39100 39000 48
529 20250314 100500 962503775 39100 39100 39100 39100 23
530 20250314 100400 961604475 39050 39050 39050 39050 3
531 20250314 100300 961487325 39050 39100 39100 39050 736
532 20250314 100200 932746425 39100 39100 39100 39100 42
533 20250314 100100 931104225 39100 39100 39100 39100 51
534 20250314 100000 929110125 39100 39100 39100 39100 2
535 20250314 095900 929031925 39100 39100 39100 39100 38
536 20250314 095800 927546125 39100 39100 39100 39075 230
537 20250314 095700 918553150 39100 39100 39100 39100 5
538 20250314 095600 918357650 39100 39100 39100 39050 39
539 20250314 095500 916834350 39100 39100 39100 39100 13
540 20250314 095400 916326050 39050 39050 39050 39000 111
541 20250314 095300 911992000 39000 39000 39000 39000 416
542 20250314 095200 895768000 39000 39000 39000 39000 655
543 20250314 095100 870223000 39000 39000 39000 39000 491
544 20250314 095000 851074000 39050 39050 39050 39050 12
545 20250314 094900 850605400 39100 39000 39100 39000 1041
546 20250314 094800 810000750 38950 38950 38950 38950 206
547 20250314 094700 801977050 38900 38950 38950 38900 96
548 20250314 094600 798240150 38950 38950 38950 38950 117
549 20250314 094500 793683000 38950 38950 38975 38950 412
550 20250314 094400 777635575 38950 38950 39000 38950 489
551 20250314 094300 758588875 39000 39000 39000 38950 1084
552 20250314 094200 716365775 38950 39000 39000 38950 135
553 20250314 094100 711104925 39000 39000 39000 38950 74
554 20250314 094000 708221975 39000 39000 39000 39000 7
555 20250314 093900 707948975 38950 38950 39000 38950 416
556 20250314 093800 691743475 39000 39000 39000 38950 4
557 20250314 093700 691587525 38950 39000 39000 38950 114
558 20250314 093600 687142825 38950 39000 39000 38950 9
559 20250314 093500 686792125 39000 39000 39000 38950 166
560 20250314 093400 680320925 39000 39050 39050 39000 352
561 20250314 093300 666589725 39050 39050 39050 39050 11
562 20250314 093200 666160175 39050 39050 39050 39000 533
563 20250314 093100 645359025 39050 39050 39050 39000 66
564 20250314 093000 642784225 39050 39000 39050 39000 35
565 20250314 092900 641419075 39000 39000 39050 38950 182
566 20250314 092800 634321125 39000 39025 39025 39000 853
567 20250314 092700 601053800 39050 39050 39050 39050 126
568 20250314 092600 596133500 39000 39100 39100 39000 144
569 20250314 092500 590511450 39000 39050 39050 39000 45
570 20250314 092400 588754350 39050 39000 39050 38950 463
571 20250314 092300 570698625 39000 39000 39000 39000 33
572 20250314 092200 569411625 39000 38950 39000 38900 245
573 20250314 092100 559870900 38950 39000 39000 38950 1051
574 20250314 092000 518912100 39000 39150 39150 39000 117
575 20250314 091900 514348200 39000 39050 39150 39000 783
576 20250314 091800 483809100 39050 39150 39200 39000 1571
577 20250314 091700 422438850 39100 39175 39175 39100 174
578 20250314 091600 415628825 39150 39200 39200 39150 78
579 20250314 091500 412575025 39200 39150 39200 39150 166
580 20250314 091400 406075075 39150 39200 39200 39150 27
581 20250314 091300 405017475 39150 39100 39150 39100 84
582 20250314 091200 401733025 39100 39050 39100 39000 710
583 20250314 091100 373989225 39050 39050 39075 39050 155
584 20250314 091000 367936450 39050 39050 39050 39000 151
585 20250314 090900 362039950 39050 39050 39100 39050 1135
586 20250314 090800 317718050 39100 39050 39100 39000 624
587 20250314 090700 293342050 39050 39050 39100 39050 958
588 20250314 090600 255931450 39050 39150 39150 39050 670
589 20250314 090500 229761600 39100 39150 39150 39100 679
590 20250314 090400 203197600 39150 39150 39150 39100 657
591 20250314 090300 177508100 39150 39150 39150 39100 439
592 20250314 090200 160333800 39100 39000 39100 39000 883
593 20250314 090100 125849750 39000 39050 39100 39000 741
594 20250314 090000 96923700 39000 39100 39200 39000 2479

1
008770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,359296,39248121,14048473600,1534601531100,0.92
20250311,356682,39248121,13874929800,1526751906900,0.91
20250310,349028,39248121,13804057400,1552263185550,0.89
20250307,345755,39248121,13795624500,1566000027900,0.88
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 359296 39248121 14048473600 1534601531100 0.92
3 20250311 356682 39248121 13874929800 1526751906900 0.91
4 20250310 349028 39248121 13804057400 1552263185550 0.89
5 20250307 345755 39248121 13795624500 1566000027900 0.88