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

595
008930/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185300,1785124900,27950,27950,27950,27950,2910
20250314,185200,1785124900,27950,27950,27950,27950,0
20250314,185100,1785124900,27950,27950,27950,27950,0
20250314,185000,1785124900,27950,27950,27950,27950,0
20250314,184900,1785124900,27950,27950,27950,27950,0
20250314,184800,1785124900,27950,27950,27950,27950,0
20250314,184700,1785124900,27950,27950,27950,27950,0
20250314,184600,1785124900,27950,27950,27950,27950,0
20250314,184500,1785124900,27950,27950,27950,27950,0
20250314,184400,1785124900,27950,27950,27950,27950,0
20250314,184300,1785124900,27950,27950,27950,27950,0
20250314,184200,1785124900,27950,27950,27950,27950,0
20250314,184100,1785124900,27950,27950,27950,27950,0
20250314,184000,1785124900,27950,27950,27950,27950,0
20250314,183900,1785124900,27950,27950,27950,27950,0
20250314,183800,1785124900,27950,27950,27950,27950,0
20250314,183700,1785124900,27950,27950,27950,27950,0
20250314,183600,1785124900,27950,27950,27950,27950,0
20250314,183500,1785124900,27950,27950,27950,27950,0
20250314,183400,1785124900,27950,27950,27950,27950,0
20250314,183300,1785124900,27950,27950,27950,27950,0
20250314,183200,1785124900,27950,27950,27950,27950,0
20250314,183100,1785124900,27950,27950,27950,27950,0
20250314,183000,1785124900,27950,27950,27950,27950,0
20250314,182900,1785124900,27950,27950,27950,27950,0
20250314,182800,1785124900,27950,27950,27950,27950,0
20250314,182700,1785124900,27950,27950,27950,27950,0
20250314,182600,1785124900,27950,27950,27950,27950,0
20250314,182500,1785124900,27950,27950,27950,27950,0
20250314,182400,1785124900,27950,27950,27950,27950,0
20250314,182300,1785124900,27950,27950,27950,27950,2910
20250314,182200,1785124900,27950,27950,27950,27950,0
20250314,182100,1785124900,27950,27950,27950,27950,0
20250314,182000,1785124900,27950,27950,27950,27950,0
20250314,181900,1785124900,27950,27950,27950,27950,0
20250314,181800,1785124900,27950,27950,27950,27950,0
20250314,181700,1785124900,27950,27950,27950,27950,0
20250314,181600,1785124900,27950,27950,27950,27950,0
20250314,181500,1785124900,27950,27950,27950,27950,0
20250314,181400,1785124900,27950,27950,27950,27950,0
20250314,181300,1785124900,27950,27950,27950,27950,0
20250314,181200,1785124900,27950,27950,27950,27950,0
20250314,181100,1785124900,27950,27950,27950,27950,0
20250314,181000,1785124900,27950,27950,27950,27950,0
20250314,180900,1785124900,27950,27950,27950,27950,0
20250314,180800,1785124900,27950,27950,27950,27950,0
20250314,180700,1785124900,27950,27950,27950,27950,0
20250314,180600,1785124900,27950,27950,27950,27950,0
20250314,180500,1785124900,27950,27950,27950,27950,0
20250314,180400,1785124900,27950,27950,27950,27950,0
20250314,180300,1785124900,27950,27950,27950,27950,0
20250314,180200,1785124900,27950,27950,27950,27950,0
20250314,180100,1785124900,27950,27950,27950,27950,0
20250314,180000,1785124900,27950,27950,27950,27950,0
20250314,175900,1785124900,27950,27950,27950,27950,0
20250314,175800,1785124900,27950,27950,27950,27950,0
20250314,175700,1785124900,27950,27950,27950,27950,0
20250314,175600,1785124900,27950,27950,27950,27950,0
20250314,175500,1785124900,27950,27950,27950,27950,0
20250314,175400,1785124900,27950,27950,27950,27950,0
20250314,175300,1785124900,27950,27950,27950,27950,2910
20250314,175200,1785124900,27950,27950,27950,27950,0
20250314,175100,1785124900,27950,27950,27950,27950,0
20250314,175000,1785124900,27950,27950,27950,27950,0
20250314,174900,1785124900,27950,27950,27950,27950,0
20250314,174800,1785124900,27950,27950,27950,27950,0
20250314,174700,1785124900,27950,27950,27950,27950,0
20250314,174600,1785124900,27950,27950,27950,27950,0
20250314,174500,1785124900,27950,27950,27950,27950,0
20250314,174400,1785124900,27950,27950,27950,27950,0
20250314,174300,1785124900,27950,27950,27950,27950,0
20250314,174200,1785124900,27950,27950,27950,27950,0
20250314,174100,1785124900,27950,27950,27950,27950,0
20250314,174000,1785124900,27950,27950,27950,27950,0
20250314,173900,1785124900,27950,27950,27950,27950,0
20250314,173800,1785124900,27950,27950,27950,27950,0
20250314,173700,1785124900,27950,27950,27950,27950,0
20250314,173600,1785124900,27950,27950,27950,27950,0
20250314,173500,1785124900,27950,27950,27950,27950,0
20250314,173400,1785124900,27950,27950,27950,27950,0
20250314,173300,1785124900,27950,27950,27950,27950,0
20250314,173200,1785124900,27950,27950,27950,27950,0
20250314,173100,1785124900,27950,27950,27950,27950,0
20250314,173000,1785124900,27950,27950,27950,27950,0
20250314,172900,1785124900,27950,27950,27950,27950,0
20250314,172800,1785124900,27950,27950,27950,27950,0
20250314,172700,1785124900,27950,27950,27950,27950,0
20250314,172600,1785124900,27950,27950,27950,27950,0
20250314,172500,1785124900,27950,27950,27950,27950,0
20250314,172400,1785124900,27950,27950,27950,27950,0
20250314,172300,1785124900,27950,27950,27950,27950,2910
20250314,172200,1785124900,27950,27950,27950,27950,0
20250314,172100,1785124900,27950,27950,27950,27950,0
20250314,172000,1785124900,27950,27950,27950,27950,0
20250314,171900,1785124900,27950,27950,27950,27950,0
20250314,171800,1785124900,27950,27950,27950,27950,0
20250314,171700,1785124900,27950,27950,27950,27950,0
20250314,171600,1785124900,27950,27950,27950,27950,0
20250314,171500,1785124900,27950,27950,27950,27950,0
20250314,171400,1785124900,27950,27950,27950,27950,0
20250314,171300,1785124900,27950,27950,27950,27950,0
20250314,171200,1785124900,27950,27950,27950,27950,0
20250314,171100,1785124900,27950,27950,27950,27950,0
20250314,171000,1785124900,27950,27950,27950,27950,0
20250314,170900,1785124900,27950,27950,27950,27950,0
20250314,170800,1785124900,27950,27950,27950,27950,0
20250314,170700,1785124900,27950,27950,27950,27950,0
20250314,170600,1785124900,27950,27950,27950,27950,0
20250314,170500,1785124900,27950,27950,27950,27950,0
20250314,170400,1785124900,27950,27950,27950,27950,0
20250314,170300,1785124900,27950,27950,27950,27950,0
20250314,170200,1785124900,27950,27950,27950,27950,0
20250314,170100,1785124900,27950,27950,27950,27950,0
20250314,170000,1785124900,27950,27950,27950,27950,0
20250314,165900,1785124900,27950,27950,27950,27950,0
20250314,165800,1785124900,27950,27950,27950,27950,0
20250314,165700,1785124900,27950,27950,27950,27950,0
20250314,165600,1785124900,27950,27950,27950,27950,0
20250314,165500,1785124900,27950,27950,27950,27950,0
20250314,165400,1785124900,27950,27950,27950,27950,0
20250314,165300,1785124900,27950,27950,27950,27950,2910
20250314,165200,1785124900,27950,27950,27950,27950,0
20250314,165100,1785124900,27950,27950,27950,27950,0
20250314,165000,1785124900,27950,27950,27950,27950,0
20250314,164900,1785124900,27950,27950,27950,27950,0
20250314,164800,1785124900,27950,27950,27950,27950,0
20250314,164700,1785124900,27950,27950,27950,27950,0
20250314,164600,1785124900,27950,27950,27950,27950,0
20250314,164500,1785124900,27950,27950,27950,27950,0
20250314,164400,1785124900,27950,27950,27950,27950,0
20250314,164300,1785124900,27950,27950,27950,27950,0
20250314,164200,1785124900,27950,27950,27950,27950,0
20250314,164100,1785124900,27950,27950,27950,27950,0
20250314,164000,1785124900,27950,27950,27950,27950,0
20250314,163900,1785124900,27950,27950,27950,27950,0
20250314,163800,1785124900,27950,27950,27950,27950,0
20250314,163700,1785124900,27950,27950,27950,27950,0
20250314,163600,1785124900,27950,27950,27950,27950,0
20250314,163500,1785124900,27950,27950,27950,27950,0
20250314,163400,1785124900,27950,27950,27950,27950,0
20250314,163300,1785124900,27950,27950,27950,27950,0
20250314,163200,1785124900,27950,27950,27950,27950,0
20250314,163100,1785124900,27950,27950,27950,27950,0
20250314,163000,1785124900,27950,27950,27950,27950,0
20250314,162900,1785124900,27950,27950,27950,27950,0
20250314,162800,1785124900,27950,27950,27950,27950,0
20250314,162700,1785124900,27950,27950,27950,27950,0
20250314,162600,1785124900,27950,27950,27950,27950,0
20250314,162500,1785124900,27950,27950,27950,27950,0
20250314,162400,1785124900,27950,27950,27950,27950,0
20250314,162300,1785124900,27950,27950,27950,27950,2910
20250314,162200,1785124900,27950,27950,27950,27950,0
20250314,162100,1785124900,27950,27950,27950,27950,0
20250314,162000,1785124900,27950,27950,27950,27950,0
20250314,161900,1785124900,27950,27950,27950,27950,0
20250314,161800,1785124900,27950,27950,27950,27950,0
20250314,161700,1785124900,27950,27950,27950,27950,0
20250314,161600,1785124900,27950,27950,27950,27950,0
20250314,161500,1785124900,27950,27950,27950,27950,0
20250314,161400,1785124900,27950,27950,27950,27950,0
20250314,161300,1785124900,27950,27950,27950,27950,0
20250314,161200,1785124900,27950,27950,27950,27950,0
20250314,161100,1785124900,27950,27950,27950,27950,0
20250314,161000,1785124900,27950,27950,27950,27950,0
20250314,160900,1785124900,27950,27950,27950,27950,0
20250314,160800,1785124900,27950,27950,27950,27950,0
20250314,160700,1785124900,27950,27950,27950,27950,0
20250314,160600,1785124900,27950,27950,27950,27950,0
20250314,160500,1785124900,27950,27950,27950,27950,0
20250314,160400,1785124900,27950,27950,27950,27950,0
20250314,160300,1785124900,27950,27950,27950,27950,0
20250314,160200,1785124900,27950,27950,27950,27950,0
20250314,160100,1785124900,27950,27950,27950,27950,0
20250314,160000,1785124900,27950,27950,27950,27950,0
20250314,155900,1785124900,27950,27950,27950,27950,0
20250314,155800,1785124900,27950,27950,27950,27950,0
20250314,155700,1785124900,27950,27950,27950,27950,0
20250314,155600,1785124900,27950,27950,27950,27950,0
20250314,155500,1785124900,27950,27950,27950,27950,0
20250314,155400,1785124900,27950,27950,27950,27950,0
20250314,155300,1785124900,27950,27950,27950,27950,2910
20250314,155200,1785124900,27950,27950,27950,27950,0
20250314,155100,1785124900,27950,27950,27950,27950,0
20250314,155000,1785124900,27950,27950,27950,27950,0
20250314,154900,1785124900,27950,27950,27950,27950,0
20250314,154800,1785124900,27950,27950,27950,27950,0
20250314,154700,1785124900,27950,27950,27950,27950,0
20250314,154600,1785124900,27950,27950,27950,27950,0
20250314,154500,1785124900,27950,27950,27950,27950,0
20250314,154400,1785124900,27950,27950,27950,27950,0
20250314,154300,1785124900,27950,27950,27950,27950,0
20250314,154200,1785124900,27950,27950,27950,27950,0
20250314,154100,1785124900,27950,27950,27950,27950,0
20250314,154000,1785124900,27950,27950,27950,27950,0
20250314,153900,1785124900,27950,27950,27950,27950,0
20250314,153800,1785124900,27950,27950,27950,27950,0
20250314,153700,1785124900,27950,27950,27950,27950,0
20250314,153600,1785124900,27950,27950,27950,27950,0
20250314,153500,1785124900,27950,27950,27950,27950,0
20250314,153400,1785124900,27950,27950,27950,27950,0
20250314,153300,1785124900,27950,27950,27950,27950,0
20250314,153200,1785124900,27950,27950,27950,27950,0
20250314,153100,1785124900,27950,27950,27950,27950,0
20250314,153000,1785124900,27950,27950,27950,27950,2910
20250314,152900,1703790400,27950,27950,27950,27950,0
20250314,152800,1703790400,27950,27950,27950,27950,0
20250314,152700,1703790400,27950,27950,27950,27950,0
20250314,152600,1703790400,27950,27950,27950,27950,0
20250314,152500,1703790400,27950,27950,27950,27950,0
20250314,152400,1703790400,27950,27950,27950,27950,0
20250314,152300,1703790400,27950,27950,27950,27950,0
20250314,152200,1703790400,27950,27950,27950,27950,0
20250314,152100,1703790400,27950,27950,27950,27950,0
20250314,152000,1703790400,27950,27950,27950,27950,0
20250314,151900,1703790400,27950,27950,27950,27900,57
20250314,151800,1702197400,27950,27900,27950,27900,879
20250314,151700,1677642450,27900,27950,27950,27900,37
20250314,151600,1676608700,27900,27950,27950,27900,11
20250314,151500,1676301300,27950,27950,27950,27950,103
20250314,151400,1673422450,27900,27900,27900,27900,2
20250314,151300,1673366650,27900,27900,27900,27900,0
20250314,151200,1673366650,27900,27900,27900,27900,5
20250314,151100,1673227150,27900,27950,27950,27900,43
20250314,151000,1672027300,27900,27900,27900,27900,293
20250314,150900,1663852600,27900,27900,27950,27900,6
20250314,150800,1663685050,27900,27900,27950,27900,268
20250314,150700,1656197400,27900,27900,27900,27900,167
20250314,150600,1651538100,27800,27800,27800,27800,50
20250314,150500,1650148100,27800,27800,27800,27800,53
20250314,150400,1648674700,27850,27850,27850,27850,0
20250314,150300,1648674700,27850,27850,27850,27800,621
20250314,150200,1631381850,27850,27900,27900,27850,27
20250314,150100,1630629800,27850,27850,27850,27850,109
20250314,150000,1627594150,27850,27900,27900,27850,4
20250314,145900,1627482650,27900,27850,27900,27850,104
20250314,145800,1624586150,27850,27900,27900,27850,101
20250314,145700,1621773250,27850,27850,27850,27850,43
20250314,145600,1620575700,27850,27850,27850,27850,25
20250314,145500,1619879450,27850,27900,27900,27850,2
20250314,145400,1619823700,27850,27850,27850,27850,13
20250314,145300,1619461650,27850,27850,27850,27850,1
20250314,145200,1619433800,27850,27850,27850,27850,120
20250314,145100,1616091800,27900,27950,27950,27900,1098
20250314,145000,1585444950,28000,28000,28000,28000,14
20250314,144900,1585052950,28000,28000,28000,28000,233
20250314,144800,1578528950,28000,28000,28000,28000,37
20250314,144700,1577492950,27950,28000,28000,27950,201
20250314,144600,1571874950,28000,27950,28000,27950,26
20250314,144500,1571148100,28000,28000,28000,28000,14
20250314,144400,1570756100,28000,28000,28000,28000,3
20250314,144300,1570672100,27950,27950,27950,27950,1
20250314,144200,1570644150,28000,28000,28000,27950,5
20250314,144100,1570504200,28000,28000,28000,28000,6
20250314,144000,1570336200,28000,28000,28000,28000,4
20250314,143900,1570224200,28000,28000,28000,28000,13
20250314,143800,1569860200,28000,28000,28000,28000,3
20250314,143700,1569776200,28000,28000,28000,28000,285
20250314,143600,1561796200,28000,27950,28000,27900,1194
20250314,143500,1528406900,27950,27900,27950,27900,6
20250314,143400,1528239350,27950,27950,27950,27950,0
20250314,143300,1528239350,27950,27900,27950,27900,13
20250314,143200,1527876500,27900,27950,27950,27900,16
20250314,143100,1527429400,27950,27950,27950,27950,4
20250314,143000,1527317600,27950,27950,27950,27950,3
20250314,142900,1527233750,27950,27950,27950,27950,42
20250314,142800,1526059850,27950,27950,27950,27950,3
20250314,142700,1525976000,27950,27900,27950,27900,74
20250314,142600,1523910700,27925,27925,27925,27925,3
20250314,142500,1523826925,27900,27925,27925,27900,12
20250314,142400,1523491875,27925,27925,27925,27900,19
20250314,142300,1522961425,27925,27950,27950,27925,8
20250314,142200,1522737900,27950,27900,27950,27900,17
20250314,142100,1522263400,27900,27900,27950,27900,812
20250314,142000,1499608400,27900,27900,27900,27900,160
20250314,141900,1495144400,27950,27950,27950,27950,3
20250314,141800,1495060550,27950,27950,27950,27950,3
20250314,141700,1494976700,27950,27950,27950,27950,55
20250314,141600,1493439450,27900,27900,27900,27900,1
20250314,141500,1493411550,27950,27900,27950,27900,4
20250314,141400,1493299800,27950,27950,27950,27950,3
20250314,141300,1493215950,27950,27950,27950,27950,3
20250314,141200,1493132100,27950,27950,27950,27950,11
20250314,141100,1492824650,27950,27900,27950,27900,81
20250314,141000,1490563200,27950,27950,27950,27950,3
20250314,140900,1490479350,27950,27950,27950,27950,3
20250314,140800,1490395500,27900,27900,27900,27900,2
20250314,140700,1490339700,27950,27900,27950,27900,47
20250314,140600,1489027050,27950,27950,27950,27950,29
20250314,140500,1488216500,27950,27950,27950,27950,54
20250314,140400,1486707200,27950,27950,27950,27950,7
20250314,140300,1486511550,27950,28000,28000,27950,243
20250314,140200,1479717050,28000,28000,28000,28000,10
20250314,140100,1479437050,28000,28000,28000,28000,3
20250314,140000,1479353050,27950,28000,28000,27950,6
20250314,135900,1479185150,28000,28000,28000,28000,2
20250314,135800,1479129150,27950,27950,27950,27950,0
20250314,135700,1479129150,27950,27950,27950,27950,27
20250314,135600,1478374500,27950,27950,27950,27950,43
20250314,135500,1477172650,27950,27950,27950,27950,118
20250314,135400,1473874550,27950,27950,27950,27950,35
20250314,135300,1472896300,27950,27950,27950,27950,283
20250314,135200,1464986450,27950,27950,27950,27950,10
20250314,135100,1464706950,27950,27950,27950,27950,72
20250314,135000,1462694550,27950,28000,28000,27950,35
20250314,134900,1461716150,28000,28000,28000,28000,14
20250314,134800,1461324150,28000,28000,28000,28000,1
20250314,134700,1461296150,28000,28000,28000,28000,3
20250314,134600,1461212150,28000,28000,28000,28000,2
20250314,134500,1461156150,28000,28000,28000,28000,3
20250314,134400,1461072150,27950,27950,27950,27950,0
20250314,134300,1461072150,27950,27950,27950,27950,0
20250314,134200,1461072150,27950,27950,27950,27950,0
20250314,134100,1461072150,27950,27950,27950,27950,0
20250314,134000,1461072150,27950,28000,28000,27950,111
20250314,133900,1457969550,27950,27950,27950,27950,10
20250314,133800,1457690050,27950,27950,27950,27950,0
20250314,133700,1457690050,27950,27950,27950,27950,134
20250314,133600,1453944750,27950,28000,28000,27950,40
20250314,133500,1452826500,27950,28000,28000,27950,2073
20250314,133400,1394793550,28050,28050,28050,28050,3
20250314,133300,1394709400,28050,28000,28050,28000,102
20250314,133200,1391853300,28050,28050,28050,28000,41
20250314,133100,1390703500,28050,28050,28050,28050,4
20250314,133000,1390591300,28050,28000,28050,28000,7
20250314,132900,1390395050,28050,28000,28050,28000,334
20250314,132800,1381041350,28050,28000,28050,28000,43
20250314,132700,1379835700,28050,28050,28100,28050,508
20250314,132600,1365586050,28000,28000,28000,28000,1
20250314,132500,1365558050,28050,28000,28050,28000,207
20250314,132400,1359761900,28050,28050,28050,28050,38
20250314,132300,1358696000,28050,28050,28050,28050,3
20250314,132200,1358611850,28050,28050,28050,28050,0
20250314,132100,1358611850,28050,28050,28050,28050,1
20250314,132000,1358583800,28050,28000,28050,28000,170
20250314,131900,1353822800,28050,28000,28050,28000,44
20250314,131800,1352588700,28050,28050,28050,28050,282
20250314,131700,1344678600,28100,28050,28100,28050,23
20250314,131600,1344032350,28100,28100,28100,28100,34
20250314,131500,1343076950,28100,28100,28100,28100,3
20250314,131400,1342992650,28050,28000,28100,28000,215
20250314,131300,1336962350,28100,28050,28100,28000,1064
20250314,131200,1307093450,28050,28000,28050,28000,792
20250314,131100,1284912100,28000,28000,28000,28000,3
20250314,131000,1284828100,28000,28000,28000,28000,3
20250314,130900,1284744100,28000,28000,28000,28000,3
20250314,130800,1284660100,28000,28000,28000,28000,0
20250314,130700,1284660100,28000,28000,28000,28000,3
20250314,130600,1284576100,27950,28000,28000,27950,62
20250314,130500,1282843050,27900,27900,28000,27900,9
20250314,130400,1282591650,27900,27900,27900,27900,2
20250314,130300,1282535850,27900,27900,27900,27900,50
20250314,130200,1281140850,27950,27950,27950,27950,13
20250314,130100,1280777500,27950,27950,27950,27950,10
20250314,130000,1280498000,28000,27950,28000,27950,681
20250314,125900,1261464000,27950,27950,27950,27950,0
20250314,125800,1261464000,27950,27950,27950,27950,12
20250314,125700,1261128600,27950,27950,27950,27950,260
20250314,125600,1253861600,28000,28000,28000,28000,0
20250314,125500,1253861600,28000,28000,28000,28000,3
20250314,125400,1253777600,27950,27950,27950,27950,119
20250314,125300,1250451550,28050,28000,28050,27950,269
20250314,125200,1242924850,28000,27950,28050,27950,4132
20250314,125100,1127255850,27950,27900,27950,27900,90
20250314,125000,1124741200,27900,27900,27900,27900,30
20250314,124900,1123904200,27950,27950,27950,27950,83
20250314,124800,1121584350,27950,27900,27950,27900,1596
20250314,124700,1077055800,27950,27900,27950,27900,7
20250314,124600,1076860200,27950,27900,27950,27900,171
20250314,124500,1072088800,27900,27850,27900,27850,48
20250314,124400,1070749900,27900,27900,27900,27900,3
20250314,124300,1070666200,27900,27900,27900,27900,90
20250314,124200,1068155200,27900,27850,27900,27850,103
20250314,124100,1065286500,27850,27900,27900,27850,6
20250314,124000,1065119300,27850,27850,27850,27850,1
20250314,123900,1065091450,27850,27850,27850,27850,5
20250314,123800,1064952200,27900,27850,27900,27850,37
20250314,123700,1063921650,27900,27850,27900,27850,5
20250314,123600,1063782350,27900,27950,27950,27900,109
20250314,123500,1060741100,27900,27900,27900,27900,6
20250314,123400,1060573700,27900,27900,27950,27900,69
20250314,123300,1058648450,27950,27950,27950,27950,4
20250314,123200,1058536650,27900,27950,27950,27900,1038
20250314,123100,1029575550,27900,27900,27900,27900,175
20250314,123000,1024693050,27950,27950,27950,27950,3
20250314,122900,1024609200,27950,27950,27950,27950,3
20250314,122800,1024525350,27950,27950,27950,27950,21
20250314,122700,1023938400,27950,27950,27950,27950,168
20250314,122600,1019242800,27900,27900,27900,27900,55
20250314,122500,1017708300,27950,27950,27950,27950,4
20250314,122400,1017596500,27950,27950,27950,27900,1926
20250314,122300,963818300,27950,27850,28000,27850,2913
20250314,122200,882508950,27850,27850,27850,27850,3
20250314,122100,882425400,27850,27800,27850,27800,2
20250314,122000,882369750,27800,27850,27850,27800,9
20250314,121900,882119400,27800,27750,27800,27750,452
20250314,121800,869553850,27750,27800,27800,27750,26
20250314,121700,868831700,27800,27800,27800,27800,3
20250314,121600,868748300,27800,27750,27800,27750,43
20250314,121500,867553400,27800,27800,27800,27800,8
20250314,121400,867331000,27800,27800,27800,27800,2
20250314,121300,867275400,27800,27800,27800,27800,1
20250314,121200,867247600,27750,27750,27750,27750,100
20250314,121100,864472600,27800,27800,27800,27800,4
20250314,121000,864361400,27800,27800,27800,27800,32
20250314,120900,863471800,27750,27750,27750,27750,1
20250314,120800,863444050,27750,27750,27750,27750,0
20250314,120700,863444050,27750,27750,27750,27750,1
20250314,120600,863416300,27800,27850,27850,27750,455
20250314,120500,850767250,27850,27850,27850,27800,610
20250314,120400,833783750,27800,27800,27850,27800,83
20250314,120300,831476200,27800,27750,27800,27750,1143
20250314,120200,799700850,27750,27750,27750,27750,162
20250314,120100,795205350,27750,27750,27750,27750,1865
20250314,120000,743451600,27750,27750,27750,27750,3
20250314,115900,743368350,27750,27750,27750,27750,13
20250314,115800,743007600,27750,27750,27750,27750,22
20250314,115700,742397100,27750,27700,27750,27700,2517
20250314,115600,672659650,27700,27650,27700,27650,6
20250314,115500,672493600,27700,27700,27700,27700,3
20250314,115400,672410500,27650,27700,27700,27650,24
20250314,115300,671746750,27650,27700,27700,27650,116
20250314,115200,668537050,27700,27700,27700,27700,3
20250314,115100,668453950,27700,27700,27700,27700,3
20250314,115000,668370850,27700,27700,27700,27700,3
20250314,114900,668287750,27700,27700,27700,27700,4
20250314,114800,668176950,27700,27700,27700,27700,1
20250314,114700,668149250,27700,27700,27700,27700,2
20250314,114600,668093850,27700,27650,27700,27650,6
20250314,114500,667927800,27700,27700,27700,27700,40
20250314,114400,666819800,27700,27700,27700,27700,3
20250314,114300,666736700,27700,27700,27700,27700,1
20250314,114200,666709000,27700,27700,27700,27700,4
20250314,114100,666598200,27700,27700,27700,27700,3
20250314,114000,666515100,27700,27650,27700,27650,34
20250314,113900,665574800,27650,27700,27700,27650,100
20250314,113800,662809650,27700,27700,27700,27700,0
20250314,113700,662809650,27700,27650,27700,27650,444
20250314,113600,650532900,27650,27650,27650,27600,128
20250314,113500,646993900,27650,27650,27650,27650,3
20250314,113400,646910950,27650,27650,27650,27650,0
20250314,113300,646910950,27650,27650,27650,27650,53
20250314,113200,645445500,27650,27650,27650,27650,3
20250314,113100,645362550,27650,27650,27650,27650,3
20250314,113000,645279600,27650,27650,27650,27650,3
20250314,112900,645196650,27650,27650,27650,27650,0
20250314,112800,645196650,27650,27650,27650,27650,53
20250314,112700,643731200,27650,27650,27650,27650,4
20250314,112600,643620600,27650,27650,27650,27650,3
20250314,112500,643537650,27650,27650,27650,27650,4
20250314,112400,643427050,27650,27650,27650,27650,1
20250314,112300,643399400,27650,27650,27650,27650,26
20250314,112200,642680500,27600,27600,27600,27600,46
20250314,112100,641410900,27650,27650,27650,27650,2
20250314,112000,641355600,27600,27650,27650,27600,46
20250314,111900,640085850,27650,27650,27650,27650,0
20250314,111800,640085850,27650,27650,27650,27650,3
20250314,111700,640002900,27650,27600,27650,27600,4
20250314,111600,639892350,27600,27650,27650,27600,4
20250314,111500,639781800,27600,27600,27600,27600,1
20250314,111400,639754200,27600,27600,27600,27600,1
20250314,111300,639726600,27600,27550,27600,27550,21
20250314,111200,639147050,27600,27600,27600,27600,1
20250314,111100,639119450,27550,27600,27600,27550,205
20250314,111000,633461500,27600,27550,27600,27550,823
20250314,110900,610779500,27550,27550,27550,27550,1
20250314,110800,610751950,27550,27600,27600,27550,504
20250314,110700,596841600,27600,27600,27650,27600,8
20250314,110600,596620700,27650,27650,27650,27650,4
20250314,110500,596510100,27650,27650,27650,27650,0
20250314,110400,596510100,27650,27600,27650,27600,155
20250314,110300,592231950,27600,27600,27600,27600,5
20250314,110200,592093950,27600,27600,27600,27600,6
20250314,110100,591928350,27600,27600,27600,27600,6
20250314,110000,591762750,27575,27575,27575,27575,7
20250314,105900,591569725,27600,27600,27600,27600,3
20250314,105800,591486925,27600,27600,27600,27600,3
20250314,105700,591404125,27600,27600,27600,27600,3
20250314,105600,591321325,27575,27575,27575,27575,3
20250314,105500,591238600,27600,27600,27600,27600,4
20250314,105400,591128200,27600,27600,27600,27600,0
20250314,105300,591128200,27600,27600,27600,27600,0
20250314,105200,591128200,27600,27600,27600,27600,30
20250314,105100,590300200,27600,27600,27600,27600,1076
20250314,105000,560602600,27650,27650,27650,27650,3
20250314,104900,560519650,27650,27650,27650,27650,3
20250314,104800,560436700,27650,27650,27650,27650,188
20250314,104700,555238500,27600,27600,27600,27600,455
20250314,104600,542680500,27600,27600,27600,27600,0
20250314,104500,542680500,27600,27550,27600,27550,6
20250314,104400,542515050,27600,27600,27600,27600,4
20250314,104300,542404650,27600,27600,27600,27600,3
20250314,104200,542321850,27600,27600,27600,27600,13
20250314,104100,541963050,27600,27600,27600,27600,0
20250314,104000,541963050,27600,27600,27600,27600,3
20250314,103900,541880250,27550,27550,27600,27550,484
20250314,103800,528545950,27550,27550,27550,27550,225
20250314,103700,522347200,27550,27550,27550,27550,0
20250314,103600,522347200,27550,27550,27550,27550,278
20250314,103500,514688300,27550,27550,27550,27550,3
20250314,103400,514605650,27550,27550,27550,27550,4
20250314,103300,514495450,27550,27550,27550,27550,4
20250314,103200,514385250,27550,27550,27550,27550,1
20250314,103100,514357700,27550,27550,27550,27550,3
20250314,103000,514275050,27550,27500,27550,27500,136
20250314,102900,510534900,27500,27500,27500,27500,16
20250314,102800,510094900,27550,27550,27550,27550,0
20250314,102700,510094900,27550,27550,27550,27550,1
20250314,102600,510067350,27550,27550,27550,27550,178
20250314,102500,505163450,27600,27600,27600,27600,5
20250314,102400,505025450,27600,27600,27600,27600,3
20250314,102300,504942650,27600,27600,27600,27600,3
20250314,102200,504859850,27600,27600,27600,27600,0
20250314,102100,504859850,27600,27550,27600,27550,2
20250314,102000,504804700,27600,27600,27600,27600,3
20250314,101900,504721900,27550,27600,27600,27550,109
20250314,101800,501718750,27600,27600,27600,27600,2
20250314,101700,501663550,27600,27600,27600,27600,0
20250314,101600,501663550,27600,27550,27600,27550,5
20250314,101500,501525600,27600,27600,27600,27600,108
20250314,101400,498544800,27600,27550,27600,27550,126
20250314,101300,495067250,27600,27600,27600,27600,142
20250314,101200,491148050,27650,27650,27650,27650,380
20250314,101100,480641050,27700,27700,27700,27700,3
20250314,101000,480557950,27700,27700,27700,27700,6
20250314,100900,480391750,27700,27700,27700,27700,13
20250314,100800,480031650,27650,27650,27650,27650,4
20250314,100700,479921050,27650,27650,27650,27650,100
20250314,100600,477156050,27700,27700,27700,27700,3
20250314,100500,477072950,27700,27650,27700,27650,3
20250314,100400,476989900,27650,27650,27700,27650,1028
20250314,100300,448564950,27650,27650,27650,27650,0
20250314,100200,448564950,27650,27650,27650,27650,20
20250314,100100,448011950,27650,27675,27700,27650,189
20250314,100000,442778375,27700,27750,27750,27700,418
20250314,095900,431199725,27700,27700,27700,27700,32
20250314,095800,430313325,27750,27750,27750,27750,36
20250314,095700,429314325,27750,27750,27800,27700,364
20250314,095600,419223125,27750,27750,27750,27750,0
20250314,095500,419223125,27750,27750,27750,27700,791
20250314,095400,397282875,27750,27750,27750,27750,0
20250314,095300,397282875,27750,27650,27750,27650,55
20250314,095200,395760525,27700,27700,27700,27650,1729
20250314,095100,347874875,27700,27650,27700,27625,277
20250314,095000,340215775,27650,27700,27700,27650,173
20250314,094900,335428675,27700,27650,27700,27650,921
20250314,094800,309952525,27650,27650,27650,27650,109
20250314,094700,306938675,27650,27600,27650,27600,190
20250314,094600,301685575,27600,27600,27600,27600,1
20250314,094500,301657975,27600,27600,27600,27600,17
20250314,094400,301188775,27550,27650,27650,27550,71
20250314,094300,299232625,27650,27600,27650,27600,1541
20250314,094200,256698225,27550,27550,27550,27500,1053
20250314,094100,227688125,27500,27500,27500,27500,81
20250314,094000,225460625,27550,27550,27550,27550,70
20250314,093900,223532125,27500,27500,27550,27500,472
20250314,093800,210542125,27500,27525,27525,27500,20
20250314,093700,209992075,27525,27550,27550,27525,10
20250314,093600,209716700,27550,27550,27550,27550,0
20250314,093500,209716700,27550,27550,27550,27550,221
20250314,093400,203628150,27500,27550,27550,27500,45
20250314,093300,202390100,27550,27550,27550,27550,19
20250314,093200,201866650,27500,27500,27500,27500,1
20250314,093100,201839150,27450,27450,27450,27450,0
20250314,093000,201839150,27450,27450,27450,27450,7
20250314,092900,201647000,27500,27500,27500,27450,296
20250314,092800,193517000,27550,27500,27550,27500,145
20250314,092700,189522800,27550,27450,27550,27450,1229
20250314,092600,155758850,27400,27400,27400,27400,11
20250314,092500,155457450,27400,27400,27400,27400,5
20250314,092400,155320450,27400,27400,27400,27400,100
20250314,092300,152580450,27400,27400,27450,27400,311
20250314,092200,144046550,27400,27400,27400,27400,126
20250314,092100,140594150,27400,27425,27425,27400,100
20250314,092000,137854025,27400,27425,27425,27400,200
20250314,091900,132373900,27450,27450,27450,27450,51
20250314,091800,130973950,27400,27450,27450,27400,41
20250314,091700,129848550,27450,27450,27450,27450,60
20250314,091600,128201550,27450,27450,27450,27450,1
20250314,091500,128174100,27400,27500,27500,27400,21
20250314,091400,127598600,27400,27400,27400,27400,10
20250314,091300,127324600,27450,27450,27450,27450,0
20250314,091200,127324600,27450,27450,27450,27400,643
20250314,091100,109705250,27450,27450,27450,27450,1088
20250314,091000,79839650,27450,27500,27500,27450,4
20250314,090900,79729775,27475,27500,27500,27475,101
20250314,090800,76952300,27500,27500,27500,27500,105
20250314,090700,74064800,27500,27500,27500,27500,2
20250314,090600,74009800,27500,27500,27500,27500,0
20250314,090500,74009800,27500,27400,27500,27400,1322
20250314,090400,37663000,27400,27400,27400,27400,1
20250314,090300,37635600,27400,27350,27500,27350,527
20250314,090200,23209650,27400,27400,27400,27400,200
20250314,090100,17729650,27500,27350,27500,27350,83
20250314,090000,15452750,27350,27350,27350,27350,565
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185300 1785124900 27950 27950 27950 27950 2910
3 20250314 185200 1785124900 27950 27950 27950 27950 0
4 20250314 185100 1785124900 27950 27950 27950 27950 0
5 20250314 185000 1785124900 27950 27950 27950 27950 0
6 20250314 184900 1785124900 27950 27950 27950 27950 0
7 20250314 184800 1785124900 27950 27950 27950 27950 0
8 20250314 184700 1785124900 27950 27950 27950 27950 0
9 20250314 184600 1785124900 27950 27950 27950 27950 0
10 20250314 184500 1785124900 27950 27950 27950 27950 0
11 20250314 184400 1785124900 27950 27950 27950 27950 0
12 20250314 184300 1785124900 27950 27950 27950 27950 0
13 20250314 184200 1785124900 27950 27950 27950 27950 0
14 20250314 184100 1785124900 27950 27950 27950 27950 0
15 20250314 184000 1785124900 27950 27950 27950 27950 0
16 20250314 183900 1785124900 27950 27950 27950 27950 0
17 20250314 183800 1785124900 27950 27950 27950 27950 0
18 20250314 183700 1785124900 27950 27950 27950 27950 0
19 20250314 183600 1785124900 27950 27950 27950 27950 0
20 20250314 183500 1785124900 27950 27950 27950 27950 0
21 20250314 183400 1785124900 27950 27950 27950 27950 0
22 20250314 183300 1785124900 27950 27950 27950 27950 0
23 20250314 183200 1785124900 27950 27950 27950 27950 0
24 20250314 183100 1785124900 27950 27950 27950 27950 0
25 20250314 183000 1785124900 27950 27950 27950 27950 0
26 20250314 182900 1785124900 27950 27950 27950 27950 0
27 20250314 182800 1785124900 27950 27950 27950 27950 0
28 20250314 182700 1785124900 27950 27950 27950 27950 0
29 20250314 182600 1785124900 27950 27950 27950 27950 0
30 20250314 182500 1785124900 27950 27950 27950 27950 0
31 20250314 182400 1785124900 27950 27950 27950 27950 0
32 20250314 182300 1785124900 27950 27950 27950 27950 2910
33 20250314 182200 1785124900 27950 27950 27950 27950 0
34 20250314 182100 1785124900 27950 27950 27950 27950 0
35 20250314 182000 1785124900 27950 27950 27950 27950 0
36 20250314 181900 1785124900 27950 27950 27950 27950 0
37 20250314 181800 1785124900 27950 27950 27950 27950 0
38 20250314 181700 1785124900 27950 27950 27950 27950 0
39 20250314 181600 1785124900 27950 27950 27950 27950 0
40 20250314 181500 1785124900 27950 27950 27950 27950 0
41 20250314 181400 1785124900 27950 27950 27950 27950 0
42 20250314 181300 1785124900 27950 27950 27950 27950 0
43 20250314 181200 1785124900 27950 27950 27950 27950 0
44 20250314 181100 1785124900 27950 27950 27950 27950 0
45 20250314 181000 1785124900 27950 27950 27950 27950 0
46 20250314 180900 1785124900 27950 27950 27950 27950 0
47 20250314 180800 1785124900 27950 27950 27950 27950 0
48 20250314 180700 1785124900 27950 27950 27950 27950 0
49 20250314 180600 1785124900 27950 27950 27950 27950 0
50 20250314 180500 1785124900 27950 27950 27950 27950 0
51 20250314 180400 1785124900 27950 27950 27950 27950 0
52 20250314 180300 1785124900 27950 27950 27950 27950 0
53 20250314 180200 1785124900 27950 27950 27950 27950 0
54 20250314 180100 1785124900 27950 27950 27950 27950 0
55 20250314 180000 1785124900 27950 27950 27950 27950 0
56 20250314 175900 1785124900 27950 27950 27950 27950 0
57 20250314 175800 1785124900 27950 27950 27950 27950 0
58 20250314 175700 1785124900 27950 27950 27950 27950 0
59 20250314 175600 1785124900 27950 27950 27950 27950 0
60 20250314 175500 1785124900 27950 27950 27950 27950 0
61 20250314 175400 1785124900 27950 27950 27950 27950 0
62 20250314 175300 1785124900 27950 27950 27950 27950 2910
63 20250314 175200 1785124900 27950 27950 27950 27950 0
64 20250314 175100 1785124900 27950 27950 27950 27950 0
65 20250314 175000 1785124900 27950 27950 27950 27950 0
66 20250314 174900 1785124900 27950 27950 27950 27950 0
67 20250314 174800 1785124900 27950 27950 27950 27950 0
68 20250314 174700 1785124900 27950 27950 27950 27950 0
69 20250314 174600 1785124900 27950 27950 27950 27950 0
70 20250314 174500 1785124900 27950 27950 27950 27950 0
71 20250314 174400 1785124900 27950 27950 27950 27950 0
72 20250314 174300 1785124900 27950 27950 27950 27950 0
73 20250314 174200 1785124900 27950 27950 27950 27950 0
74 20250314 174100 1785124900 27950 27950 27950 27950 0
75 20250314 174000 1785124900 27950 27950 27950 27950 0
76 20250314 173900 1785124900 27950 27950 27950 27950 0
77 20250314 173800 1785124900 27950 27950 27950 27950 0
78 20250314 173700 1785124900 27950 27950 27950 27950 0
79 20250314 173600 1785124900 27950 27950 27950 27950 0
80 20250314 173500 1785124900 27950 27950 27950 27950 0
81 20250314 173400 1785124900 27950 27950 27950 27950 0
82 20250314 173300 1785124900 27950 27950 27950 27950 0
83 20250314 173200 1785124900 27950 27950 27950 27950 0
84 20250314 173100 1785124900 27950 27950 27950 27950 0
85 20250314 173000 1785124900 27950 27950 27950 27950 0
86 20250314 172900 1785124900 27950 27950 27950 27950 0
87 20250314 172800 1785124900 27950 27950 27950 27950 0
88 20250314 172700 1785124900 27950 27950 27950 27950 0
89 20250314 172600 1785124900 27950 27950 27950 27950 0
90 20250314 172500 1785124900 27950 27950 27950 27950 0
91 20250314 172400 1785124900 27950 27950 27950 27950 0
92 20250314 172300 1785124900 27950 27950 27950 27950 2910
93 20250314 172200 1785124900 27950 27950 27950 27950 0
94 20250314 172100 1785124900 27950 27950 27950 27950 0
95 20250314 172000 1785124900 27950 27950 27950 27950 0
96 20250314 171900 1785124900 27950 27950 27950 27950 0
97 20250314 171800 1785124900 27950 27950 27950 27950 0
98 20250314 171700 1785124900 27950 27950 27950 27950 0
99 20250314 171600 1785124900 27950 27950 27950 27950 0
100 20250314 171500 1785124900 27950 27950 27950 27950 0
101 20250314 171400 1785124900 27950 27950 27950 27950 0
102 20250314 171300 1785124900 27950 27950 27950 27950 0
103 20250314 171200 1785124900 27950 27950 27950 27950 0
104 20250314 171100 1785124900 27950 27950 27950 27950 0
105 20250314 171000 1785124900 27950 27950 27950 27950 0
106 20250314 170900 1785124900 27950 27950 27950 27950 0
107 20250314 170800 1785124900 27950 27950 27950 27950 0
108 20250314 170700 1785124900 27950 27950 27950 27950 0
109 20250314 170600 1785124900 27950 27950 27950 27950 0
110 20250314 170500 1785124900 27950 27950 27950 27950 0
111 20250314 170400 1785124900 27950 27950 27950 27950 0
112 20250314 170300 1785124900 27950 27950 27950 27950 0
113 20250314 170200 1785124900 27950 27950 27950 27950 0
114 20250314 170100 1785124900 27950 27950 27950 27950 0
115 20250314 170000 1785124900 27950 27950 27950 27950 0
116 20250314 165900 1785124900 27950 27950 27950 27950 0
117 20250314 165800 1785124900 27950 27950 27950 27950 0
118 20250314 165700 1785124900 27950 27950 27950 27950 0
119 20250314 165600 1785124900 27950 27950 27950 27950 0
120 20250314 165500 1785124900 27950 27950 27950 27950 0
121 20250314 165400 1785124900 27950 27950 27950 27950 0
122 20250314 165300 1785124900 27950 27950 27950 27950 2910
123 20250314 165200 1785124900 27950 27950 27950 27950 0
124 20250314 165100 1785124900 27950 27950 27950 27950 0
125 20250314 165000 1785124900 27950 27950 27950 27950 0
126 20250314 164900 1785124900 27950 27950 27950 27950 0
127 20250314 164800 1785124900 27950 27950 27950 27950 0
128 20250314 164700 1785124900 27950 27950 27950 27950 0
129 20250314 164600 1785124900 27950 27950 27950 27950 0
130 20250314 164500 1785124900 27950 27950 27950 27950 0
131 20250314 164400 1785124900 27950 27950 27950 27950 0
132 20250314 164300 1785124900 27950 27950 27950 27950 0
133 20250314 164200 1785124900 27950 27950 27950 27950 0
134 20250314 164100 1785124900 27950 27950 27950 27950 0
135 20250314 164000 1785124900 27950 27950 27950 27950 0
136 20250314 163900 1785124900 27950 27950 27950 27950 0
137 20250314 163800 1785124900 27950 27950 27950 27950 0
138 20250314 163700 1785124900 27950 27950 27950 27950 0
139 20250314 163600 1785124900 27950 27950 27950 27950 0
140 20250314 163500 1785124900 27950 27950 27950 27950 0
141 20250314 163400 1785124900 27950 27950 27950 27950 0
142 20250314 163300 1785124900 27950 27950 27950 27950 0
143 20250314 163200 1785124900 27950 27950 27950 27950 0
144 20250314 163100 1785124900 27950 27950 27950 27950 0
145 20250314 163000 1785124900 27950 27950 27950 27950 0
146 20250314 162900 1785124900 27950 27950 27950 27950 0
147 20250314 162800 1785124900 27950 27950 27950 27950 0
148 20250314 162700 1785124900 27950 27950 27950 27950 0
149 20250314 162600 1785124900 27950 27950 27950 27950 0
150 20250314 162500 1785124900 27950 27950 27950 27950 0
151 20250314 162400 1785124900 27950 27950 27950 27950 0
152 20250314 162300 1785124900 27950 27950 27950 27950 2910
153 20250314 162200 1785124900 27950 27950 27950 27950 0
154 20250314 162100 1785124900 27950 27950 27950 27950 0
155 20250314 162000 1785124900 27950 27950 27950 27950 0
156 20250314 161900 1785124900 27950 27950 27950 27950 0
157 20250314 161800 1785124900 27950 27950 27950 27950 0
158 20250314 161700 1785124900 27950 27950 27950 27950 0
159 20250314 161600 1785124900 27950 27950 27950 27950 0
160 20250314 161500 1785124900 27950 27950 27950 27950 0
161 20250314 161400 1785124900 27950 27950 27950 27950 0
162 20250314 161300 1785124900 27950 27950 27950 27950 0
163 20250314 161200 1785124900 27950 27950 27950 27950 0
164 20250314 161100 1785124900 27950 27950 27950 27950 0
165 20250314 161000 1785124900 27950 27950 27950 27950 0
166 20250314 160900 1785124900 27950 27950 27950 27950 0
167 20250314 160800 1785124900 27950 27950 27950 27950 0
168 20250314 160700 1785124900 27950 27950 27950 27950 0
169 20250314 160600 1785124900 27950 27950 27950 27950 0
170 20250314 160500 1785124900 27950 27950 27950 27950 0
171 20250314 160400 1785124900 27950 27950 27950 27950 0
172 20250314 160300 1785124900 27950 27950 27950 27950 0
173 20250314 160200 1785124900 27950 27950 27950 27950 0
174 20250314 160100 1785124900 27950 27950 27950 27950 0
175 20250314 160000 1785124900 27950 27950 27950 27950 0
176 20250314 155900 1785124900 27950 27950 27950 27950 0
177 20250314 155800 1785124900 27950 27950 27950 27950 0
178 20250314 155700 1785124900 27950 27950 27950 27950 0
179 20250314 155600 1785124900 27950 27950 27950 27950 0
180 20250314 155500 1785124900 27950 27950 27950 27950 0
181 20250314 155400 1785124900 27950 27950 27950 27950 0
182 20250314 155300 1785124900 27950 27950 27950 27950 2910
183 20250314 155200 1785124900 27950 27950 27950 27950 0
184 20250314 155100 1785124900 27950 27950 27950 27950 0
185 20250314 155000 1785124900 27950 27950 27950 27950 0
186 20250314 154900 1785124900 27950 27950 27950 27950 0
187 20250314 154800 1785124900 27950 27950 27950 27950 0
188 20250314 154700 1785124900 27950 27950 27950 27950 0
189 20250314 154600 1785124900 27950 27950 27950 27950 0
190 20250314 154500 1785124900 27950 27950 27950 27950 0
191 20250314 154400 1785124900 27950 27950 27950 27950 0
192 20250314 154300 1785124900 27950 27950 27950 27950 0
193 20250314 154200 1785124900 27950 27950 27950 27950 0
194 20250314 154100 1785124900 27950 27950 27950 27950 0
195 20250314 154000 1785124900 27950 27950 27950 27950 0
196 20250314 153900 1785124900 27950 27950 27950 27950 0
197 20250314 153800 1785124900 27950 27950 27950 27950 0
198 20250314 153700 1785124900 27950 27950 27950 27950 0
199 20250314 153600 1785124900 27950 27950 27950 27950 0
200 20250314 153500 1785124900 27950 27950 27950 27950 0
201 20250314 153400 1785124900 27950 27950 27950 27950 0
202 20250314 153300 1785124900 27950 27950 27950 27950 0
203 20250314 153200 1785124900 27950 27950 27950 27950 0
204 20250314 153100 1785124900 27950 27950 27950 27950 0
205 20250314 153000 1785124900 27950 27950 27950 27950 2910
206 20250314 152900 1703790400 27950 27950 27950 27950 0
207 20250314 152800 1703790400 27950 27950 27950 27950 0
208 20250314 152700 1703790400 27950 27950 27950 27950 0
209 20250314 152600 1703790400 27950 27950 27950 27950 0
210 20250314 152500 1703790400 27950 27950 27950 27950 0
211 20250314 152400 1703790400 27950 27950 27950 27950 0
212 20250314 152300 1703790400 27950 27950 27950 27950 0
213 20250314 152200 1703790400 27950 27950 27950 27950 0
214 20250314 152100 1703790400 27950 27950 27950 27950 0
215 20250314 152000 1703790400 27950 27950 27950 27950 0
216 20250314 151900 1703790400 27950 27950 27950 27900 57
217 20250314 151800 1702197400 27950 27900 27950 27900 879
218 20250314 151700 1677642450 27900 27950 27950 27900 37
219 20250314 151600 1676608700 27900 27950 27950 27900 11
220 20250314 151500 1676301300 27950 27950 27950 27950 103
221 20250314 151400 1673422450 27900 27900 27900 27900 2
222 20250314 151300 1673366650 27900 27900 27900 27900 0
223 20250314 151200 1673366650 27900 27900 27900 27900 5
224 20250314 151100 1673227150 27900 27950 27950 27900 43
225 20250314 151000 1672027300 27900 27900 27900 27900 293
226 20250314 150900 1663852600 27900 27900 27950 27900 6
227 20250314 150800 1663685050 27900 27900 27950 27900 268
228 20250314 150700 1656197400 27900 27900 27900 27900 167
229 20250314 150600 1651538100 27800 27800 27800 27800 50
230 20250314 150500 1650148100 27800 27800 27800 27800 53
231 20250314 150400 1648674700 27850 27850 27850 27850 0
232 20250314 150300 1648674700 27850 27850 27850 27800 621
233 20250314 150200 1631381850 27850 27900 27900 27850 27
234 20250314 150100 1630629800 27850 27850 27850 27850 109
235 20250314 150000 1627594150 27850 27900 27900 27850 4
236 20250314 145900 1627482650 27900 27850 27900 27850 104
237 20250314 145800 1624586150 27850 27900 27900 27850 101
238 20250314 145700 1621773250 27850 27850 27850 27850 43
239 20250314 145600 1620575700 27850 27850 27850 27850 25
240 20250314 145500 1619879450 27850 27900 27900 27850 2
241 20250314 145400 1619823700 27850 27850 27850 27850 13
242 20250314 145300 1619461650 27850 27850 27850 27850 1
243 20250314 145200 1619433800 27850 27850 27850 27850 120
244 20250314 145100 1616091800 27900 27950 27950 27900 1098
245 20250314 145000 1585444950 28000 28000 28000 28000 14
246 20250314 144900 1585052950 28000 28000 28000 28000 233
247 20250314 144800 1578528950 28000 28000 28000 28000 37
248 20250314 144700 1577492950 27950 28000 28000 27950 201
249 20250314 144600 1571874950 28000 27950 28000 27950 26
250 20250314 144500 1571148100 28000 28000 28000 28000 14
251 20250314 144400 1570756100 28000 28000 28000 28000 3
252 20250314 144300 1570672100 27950 27950 27950 27950 1
253 20250314 144200 1570644150 28000 28000 28000 27950 5
254 20250314 144100 1570504200 28000 28000 28000 28000 6
255 20250314 144000 1570336200 28000 28000 28000 28000 4
256 20250314 143900 1570224200 28000 28000 28000 28000 13
257 20250314 143800 1569860200 28000 28000 28000 28000 3
258 20250314 143700 1569776200 28000 28000 28000 28000 285
259 20250314 143600 1561796200 28000 27950 28000 27900 1194
260 20250314 143500 1528406900 27950 27900 27950 27900 6
261 20250314 143400 1528239350 27950 27950 27950 27950 0
262 20250314 143300 1528239350 27950 27900 27950 27900 13
263 20250314 143200 1527876500 27900 27950 27950 27900 16
264 20250314 143100 1527429400 27950 27950 27950 27950 4
265 20250314 143000 1527317600 27950 27950 27950 27950 3
266 20250314 142900 1527233750 27950 27950 27950 27950 42
267 20250314 142800 1526059850 27950 27950 27950 27950 3
268 20250314 142700 1525976000 27950 27900 27950 27900 74
269 20250314 142600 1523910700 27925 27925 27925 27925 3
270 20250314 142500 1523826925 27900 27925 27925 27900 12
271 20250314 142400 1523491875 27925 27925 27925 27900 19
272 20250314 142300 1522961425 27925 27950 27950 27925 8
273 20250314 142200 1522737900 27950 27900 27950 27900 17
274 20250314 142100 1522263400 27900 27900 27950 27900 812
275 20250314 142000 1499608400 27900 27900 27900 27900 160
276 20250314 141900 1495144400 27950 27950 27950 27950 3
277 20250314 141800 1495060550 27950 27950 27950 27950 3
278 20250314 141700 1494976700 27950 27950 27950 27950 55
279 20250314 141600 1493439450 27900 27900 27900 27900 1
280 20250314 141500 1493411550 27950 27900 27950 27900 4
281 20250314 141400 1493299800 27950 27950 27950 27950 3
282 20250314 141300 1493215950 27950 27950 27950 27950 3
283 20250314 141200 1493132100 27950 27950 27950 27950 11
284 20250314 141100 1492824650 27950 27900 27950 27900 81
285 20250314 141000 1490563200 27950 27950 27950 27950 3
286 20250314 140900 1490479350 27950 27950 27950 27950 3
287 20250314 140800 1490395500 27900 27900 27900 27900 2
288 20250314 140700 1490339700 27950 27900 27950 27900 47
289 20250314 140600 1489027050 27950 27950 27950 27950 29
290 20250314 140500 1488216500 27950 27950 27950 27950 54
291 20250314 140400 1486707200 27950 27950 27950 27950 7
292 20250314 140300 1486511550 27950 28000 28000 27950 243
293 20250314 140200 1479717050 28000 28000 28000 28000 10
294 20250314 140100 1479437050 28000 28000 28000 28000 3
295 20250314 140000 1479353050 27950 28000 28000 27950 6
296 20250314 135900 1479185150 28000 28000 28000 28000 2
297 20250314 135800 1479129150 27950 27950 27950 27950 0
298 20250314 135700 1479129150 27950 27950 27950 27950 27
299 20250314 135600 1478374500 27950 27950 27950 27950 43
300 20250314 135500 1477172650 27950 27950 27950 27950 118
301 20250314 135400 1473874550 27950 27950 27950 27950 35
302 20250314 135300 1472896300 27950 27950 27950 27950 283
303 20250314 135200 1464986450 27950 27950 27950 27950 10
304 20250314 135100 1464706950 27950 27950 27950 27950 72
305 20250314 135000 1462694550 27950 28000 28000 27950 35
306 20250314 134900 1461716150 28000 28000 28000 28000 14
307 20250314 134800 1461324150 28000 28000 28000 28000 1
308 20250314 134700 1461296150 28000 28000 28000 28000 3
309 20250314 134600 1461212150 28000 28000 28000 28000 2
310 20250314 134500 1461156150 28000 28000 28000 28000 3
311 20250314 134400 1461072150 27950 27950 27950 27950 0
312 20250314 134300 1461072150 27950 27950 27950 27950 0
313 20250314 134200 1461072150 27950 27950 27950 27950 0
314 20250314 134100 1461072150 27950 27950 27950 27950 0
315 20250314 134000 1461072150 27950 28000 28000 27950 111
316 20250314 133900 1457969550 27950 27950 27950 27950 10
317 20250314 133800 1457690050 27950 27950 27950 27950 0
318 20250314 133700 1457690050 27950 27950 27950 27950 134
319 20250314 133600 1453944750 27950 28000 28000 27950 40
320 20250314 133500 1452826500 27950 28000 28000 27950 2073
321 20250314 133400 1394793550 28050 28050 28050 28050 3
322 20250314 133300 1394709400 28050 28000 28050 28000 102
323 20250314 133200 1391853300 28050 28050 28050 28000 41
324 20250314 133100 1390703500 28050 28050 28050 28050 4
325 20250314 133000 1390591300 28050 28000 28050 28000 7
326 20250314 132900 1390395050 28050 28000 28050 28000 334
327 20250314 132800 1381041350 28050 28000 28050 28000 43
328 20250314 132700 1379835700 28050 28050 28100 28050 508
329 20250314 132600 1365586050 28000 28000 28000 28000 1
330 20250314 132500 1365558050 28050 28000 28050 28000 207
331 20250314 132400 1359761900 28050 28050 28050 28050 38
332 20250314 132300 1358696000 28050 28050 28050 28050 3
333 20250314 132200 1358611850 28050 28050 28050 28050 0
334 20250314 132100 1358611850 28050 28050 28050 28050 1
335 20250314 132000 1358583800 28050 28000 28050 28000 170
336 20250314 131900 1353822800 28050 28000 28050 28000 44
337 20250314 131800 1352588700 28050 28050 28050 28050 282
338 20250314 131700 1344678600 28100 28050 28100 28050 23
339 20250314 131600 1344032350 28100 28100 28100 28100 34
340 20250314 131500 1343076950 28100 28100 28100 28100 3
341 20250314 131400 1342992650 28050 28000 28100 28000 215
342 20250314 131300 1336962350 28100 28050 28100 28000 1064
343 20250314 131200 1307093450 28050 28000 28050 28000 792
344 20250314 131100 1284912100 28000 28000 28000 28000 3
345 20250314 131000 1284828100 28000 28000 28000 28000 3
346 20250314 130900 1284744100 28000 28000 28000 28000 3
347 20250314 130800 1284660100 28000 28000 28000 28000 0
348 20250314 130700 1284660100 28000 28000 28000 28000 3
349 20250314 130600 1284576100 27950 28000 28000 27950 62
350 20250314 130500 1282843050 27900 27900 28000 27900 9
351 20250314 130400 1282591650 27900 27900 27900 27900 2
352 20250314 130300 1282535850 27900 27900 27900 27900 50
353 20250314 130200 1281140850 27950 27950 27950 27950 13
354 20250314 130100 1280777500 27950 27950 27950 27950 10
355 20250314 130000 1280498000 28000 27950 28000 27950 681
356 20250314 125900 1261464000 27950 27950 27950 27950 0
357 20250314 125800 1261464000 27950 27950 27950 27950 12
358 20250314 125700 1261128600 27950 27950 27950 27950 260
359 20250314 125600 1253861600 28000 28000 28000 28000 0
360 20250314 125500 1253861600 28000 28000 28000 28000 3
361 20250314 125400 1253777600 27950 27950 27950 27950 119
362 20250314 125300 1250451550 28050 28000 28050 27950 269
363 20250314 125200 1242924850 28000 27950 28050 27950 4132
364 20250314 125100 1127255850 27950 27900 27950 27900 90
365 20250314 125000 1124741200 27900 27900 27900 27900 30
366 20250314 124900 1123904200 27950 27950 27950 27950 83
367 20250314 124800 1121584350 27950 27900 27950 27900 1596
368 20250314 124700 1077055800 27950 27900 27950 27900 7
369 20250314 124600 1076860200 27950 27900 27950 27900 171
370 20250314 124500 1072088800 27900 27850 27900 27850 48
371 20250314 124400 1070749900 27900 27900 27900 27900 3
372 20250314 124300 1070666200 27900 27900 27900 27900 90
373 20250314 124200 1068155200 27900 27850 27900 27850 103
374 20250314 124100 1065286500 27850 27900 27900 27850 6
375 20250314 124000 1065119300 27850 27850 27850 27850 1
376 20250314 123900 1065091450 27850 27850 27850 27850 5
377 20250314 123800 1064952200 27900 27850 27900 27850 37
378 20250314 123700 1063921650 27900 27850 27900 27850 5
379 20250314 123600 1063782350 27900 27950 27950 27900 109
380 20250314 123500 1060741100 27900 27900 27900 27900 6
381 20250314 123400 1060573700 27900 27900 27950 27900 69
382 20250314 123300 1058648450 27950 27950 27950 27950 4
383 20250314 123200 1058536650 27900 27950 27950 27900 1038
384 20250314 123100 1029575550 27900 27900 27900 27900 175
385 20250314 123000 1024693050 27950 27950 27950 27950 3
386 20250314 122900 1024609200 27950 27950 27950 27950 3
387 20250314 122800 1024525350 27950 27950 27950 27950 21
388 20250314 122700 1023938400 27950 27950 27950 27950 168
389 20250314 122600 1019242800 27900 27900 27900 27900 55
390 20250314 122500 1017708300 27950 27950 27950 27950 4
391 20250314 122400 1017596500 27950 27950 27950 27900 1926
392 20250314 122300 963818300 27950 27850 28000 27850 2913
393 20250314 122200 882508950 27850 27850 27850 27850 3
394 20250314 122100 882425400 27850 27800 27850 27800 2
395 20250314 122000 882369750 27800 27850 27850 27800 9
396 20250314 121900 882119400 27800 27750 27800 27750 452
397 20250314 121800 869553850 27750 27800 27800 27750 26
398 20250314 121700 868831700 27800 27800 27800 27800 3
399 20250314 121600 868748300 27800 27750 27800 27750 43
400 20250314 121500 867553400 27800 27800 27800 27800 8
401 20250314 121400 867331000 27800 27800 27800 27800 2
402 20250314 121300 867275400 27800 27800 27800 27800 1
403 20250314 121200 867247600 27750 27750 27750 27750 100
404 20250314 121100 864472600 27800 27800 27800 27800 4
405 20250314 121000 864361400 27800 27800 27800 27800 32
406 20250314 120900 863471800 27750 27750 27750 27750 1
407 20250314 120800 863444050 27750 27750 27750 27750 0
408 20250314 120700 863444050 27750 27750 27750 27750 1
409 20250314 120600 863416300 27800 27850 27850 27750 455
410 20250314 120500 850767250 27850 27850 27850 27800 610
411 20250314 120400 833783750 27800 27800 27850 27800 83
412 20250314 120300 831476200 27800 27750 27800 27750 1143
413 20250314 120200 799700850 27750 27750 27750 27750 162
414 20250314 120100 795205350 27750 27750 27750 27750 1865
415 20250314 120000 743451600 27750 27750 27750 27750 3
416 20250314 115900 743368350 27750 27750 27750 27750 13
417 20250314 115800 743007600 27750 27750 27750 27750 22
418 20250314 115700 742397100 27750 27700 27750 27700 2517
419 20250314 115600 672659650 27700 27650 27700 27650 6
420 20250314 115500 672493600 27700 27700 27700 27700 3
421 20250314 115400 672410500 27650 27700 27700 27650 24
422 20250314 115300 671746750 27650 27700 27700 27650 116
423 20250314 115200 668537050 27700 27700 27700 27700 3
424 20250314 115100 668453950 27700 27700 27700 27700 3
425 20250314 115000 668370850 27700 27700 27700 27700 3
426 20250314 114900 668287750 27700 27700 27700 27700 4
427 20250314 114800 668176950 27700 27700 27700 27700 1
428 20250314 114700 668149250 27700 27700 27700 27700 2
429 20250314 114600 668093850 27700 27650 27700 27650 6
430 20250314 114500 667927800 27700 27700 27700 27700 40
431 20250314 114400 666819800 27700 27700 27700 27700 3
432 20250314 114300 666736700 27700 27700 27700 27700 1
433 20250314 114200 666709000 27700 27700 27700 27700 4
434 20250314 114100 666598200 27700 27700 27700 27700 3
435 20250314 114000 666515100 27700 27650 27700 27650 34
436 20250314 113900 665574800 27650 27700 27700 27650 100
437 20250314 113800 662809650 27700 27700 27700 27700 0
438 20250314 113700 662809650 27700 27650 27700 27650 444
439 20250314 113600 650532900 27650 27650 27650 27600 128
440 20250314 113500 646993900 27650 27650 27650 27650 3
441 20250314 113400 646910950 27650 27650 27650 27650 0
442 20250314 113300 646910950 27650 27650 27650 27650 53
443 20250314 113200 645445500 27650 27650 27650 27650 3
444 20250314 113100 645362550 27650 27650 27650 27650 3
445 20250314 113000 645279600 27650 27650 27650 27650 3
446 20250314 112900 645196650 27650 27650 27650 27650 0
447 20250314 112800 645196650 27650 27650 27650 27650 53
448 20250314 112700 643731200 27650 27650 27650 27650 4
449 20250314 112600 643620600 27650 27650 27650 27650 3
450 20250314 112500 643537650 27650 27650 27650 27650 4
451 20250314 112400 643427050 27650 27650 27650 27650 1
452 20250314 112300 643399400 27650 27650 27650 27650 26
453 20250314 112200 642680500 27600 27600 27600 27600 46
454 20250314 112100 641410900 27650 27650 27650 27650 2
455 20250314 112000 641355600 27600 27650 27650 27600 46
456 20250314 111900 640085850 27650 27650 27650 27650 0
457 20250314 111800 640085850 27650 27650 27650 27650 3
458 20250314 111700 640002900 27650 27600 27650 27600 4
459 20250314 111600 639892350 27600 27650 27650 27600 4
460 20250314 111500 639781800 27600 27600 27600 27600 1
461 20250314 111400 639754200 27600 27600 27600 27600 1
462 20250314 111300 639726600 27600 27550 27600 27550 21
463 20250314 111200 639147050 27600 27600 27600 27600 1
464 20250314 111100 639119450 27550 27600 27600 27550 205
465 20250314 111000 633461500 27600 27550 27600 27550 823
466 20250314 110900 610779500 27550 27550 27550 27550 1
467 20250314 110800 610751950 27550 27600 27600 27550 504
468 20250314 110700 596841600 27600 27600 27650 27600 8
469 20250314 110600 596620700 27650 27650 27650 27650 4
470 20250314 110500 596510100 27650 27650 27650 27650 0
471 20250314 110400 596510100 27650 27600 27650 27600 155
472 20250314 110300 592231950 27600 27600 27600 27600 5
473 20250314 110200 592093950 27600 27600 27600 27600 6
474 20250314 110100 591928350 27600 27600 27600 27600 6
475 20250314 110000 591762750 27575 27575 27575 27575 7
476 20250314 105900 591569725 27600 27600 27600 27600 3
477 20250314 105800 591486925 27600 27600 27600 27600 3
478 20250314 105700 591404125 27600 27600 27600 27600 3
479 20250314 105600 591321325 27575 27575 27575 27575 3
480 20250314 105500 591238600 27600 27600 27600 27600 4
481 20250314 105400 591128200 27600 27600 27600 27600 0
482 20250314 105300 591128200 27600 27600 27600 27600 0
483 20250314 105200 591128200 27600 27600 27600 27600 30
484 20250314 105100 590300200 27600 27600 27600 27600 1076
485 20250314 105000 560602600 27650 27650 27650 27650 3
486 20250314 104900 560519650 27650 27650 27650 27650 3
487 20250314 104800 560436700 27650 27650 27650 27650 188
488 20250314 104700 555238500 27600 27600 27600 27600 455
489 20250314 104600 542680500 27600 27600 27600 27600 0
490 20250314 104500 542680500 27600 27550 27600 27550 6
491 20250314 104400 542515050 27600 27600 27600 27600 4
492 20250314 104300 542404650 27600 27600 27600 27600 3
493 20250314 104200 542321850 27600 27600 27600 27600 13
494 20250314 104100 541963050 27600 27600 27600 27600 0
495 20250314 104000 541963050 27600 27600 27600 27600 3
496 20250314 103900 541880250 27550 27550 27600 27550 484
497 20250314 103800 528545950 27550 27550 27550 27550 225
498 20250314 103700 522347200 27550 27550 27550 27550 0
499 20250314 103600 522347200 27550 27550 27550 27550 278
500 20250314 103500 514688300 27550 27550 27550 27550 3
501 20250314 103400 514605650 27550 27550 27550 27550 4
502 20250314 103300 514495450 27550 27550 27550 27550 4
503 20250314 103200 514385250 27550 27550 27550 27550 1
504 20250314 103100 514357700 27550 27550 27550 27550 3
505 20250314 103000 514275050 27550 27500 27550 27500 136
506 20250314 102900 510534900 27500 27500 27500 27500 16
507 20250314 102800 510094900 27550 27550 27550 27550 0
508 20250314 102700 510094900 27550 27550 27550 27550 1
509 20250314 102600 510067350 27550 27550 27550 27550 178
510 20250314 102500 505163450 27600 27600 27600 27600 5
511 20250314 102400 505025450 27600 27600 27600 27600 3
512 20250314 102300 504942650 27600 27600 27600 27600 3
513 20250314 102200 504859850 27600 27600 27600 27600 0
514 20250314 102100 504859850 27600 27550 27600 27550 2
515 20250314 102000 504804700 27600 27600 27600 27600 3
516 20250314 101900 504721900 27550 27600 27600 27550 109
517 20250314 101800 501718750 27600 27600 27600 27600 2
518 20250314 101700 501663550 27600 27600 27600 27600 0
519 20250314 101600 501663550 27600 27550 27600 27550 5
520 20250314 101500 501525600 27600 27600 27600 27600 108
521 20250314 101400 498544800 27600 27550 27600 27550 126
522 20250314 101300 495067250 27600 27600 27600 27600 142
523 20250314 101200 491148050 27650 27650 27650 27650 380
524 20250314 101100 480641050 27700 27700 27700 27700 3
525 20250314 101000 480557950 27700 27700 27700 27700 6
526 20250314 100900 480391750 27700 27700 27700 27700 13
527 20250314 100800 480031650 27650 27650 27650 27650 4
528 20250314 100700 479921050 27650 27650 27650 27650 100
529 20250314 100600 477156050 27700 27700 27700 27700 3
530 20250314 100500 477072950 27700 27650 27700 27650 3
531 20250314 100400 476989900 27650 27650 27700 27650 1028
532 20250314 100300 448564950 27650 27650 27650 27650 0
533 20250314 100200 448564950 27650 27650 27650 27650 20
534 20250314 100100 448011950 27650 27675 27700 27650 189
535 20250314 100000 442778375 27700 27750 27750 27700 418
536 20250314 095900 431199725 27700 27700 27700 27700 32
537 20250314 095800 430313325 27750 27750 27750 27750 36
538 20250314 095700 429314325 27750 27750 27800 27700 364
539 20250314 095600 419223125 27750 27750 27750 27750 0
540 20250314 095500 419223125 27750 27750 27750 27700 791
541 20250314 095400 397282875 27750 27750 27750 27750 0
542 20250314 095300 397282875 27750 27650 27750 27650 55
543 20250314 095200 395760525 27700 27700 27700 27650 1729
544 20250314 095100 347874875 27700 27650 27700 27625 277
545 20250314 095000 340215775 27650 27700 27700 27650 173
546 20250314 094900 335428675 27700 27650 27700 27650 921
547 20250314 094800 309952525 27650 27650 27650 27650 109
548 20250314 094700 306938675 27650 27600 27650 27600 190
549 20250314 094600 301685575 27600 27600 27600 27600 1
550 20250314 094500 301657975 27600 27600 27600 27600 17
551 20250314 094400 301188775 27550 27650 27650 27550 71
552 20250314 094300 299232625 27650 27600 27650 27600 1541
553 20250314 094200 256698225 27550 27550 27550 27500 1053
554 20250314 094100 227688125 27500 27500 27500 27500 81
555 20250314 094000 225460625 27550 27550 27550 27550 70
556 20250314 093900 223532125 27500 27500 27550 27500 472
557 20250314 093800 210542125 27500 27525 27525 27500 20
558 20250314 093700 209992075 27525 27550 27550 27525 10
559 20250314 093600 209716700 27550 27550 27550 27550 0
560 20250314 093500 209716700 27550 27550 27550 27550 221
561 20250314 093400 203628150 27500 27550 27550 27500 45
562 20250314 093300 202390100 27550 27550 27550 27550 19
563 20250314 093200 201866650 27500 27500 27500 27500 1
564 20250314 093100 201839150 27450 27450 27450 27450 0
565 20250314 093000 201839150 27450 27450 27450 27450 7
566 20250314 092900 201647000 27500 27500 27500 27450 296
567 20250314 092800 193517000 27550 27500 27550 27500 145
568 20250314 092700 189522800 27550 27450 27550 27450 1229
569 20250314 092600 155758850 27400 27400 27400 27400 11
570 20250314 092500 155457450 27400 27400 27400 27400 5
571 20250314 092400 155320450 27400 27400 27400 27400 100
572 20250314 092300 152580450 27400 27400 27450 27400 311
573 20250314 092200 144046550 27400 27400 27400 27400 126
574 20250314 092100 140594150 27400 27425 27425 27400 100
575 20250314 092000 137854025 27400 27425 27425 27400 200
576 20250314 091900 132373900 27450 27450 27450 27450 51
577 20250314 091800 130973950 27400 27450 27450 27400 41
578 20250314 091700 129848550 27450 27450 27450 27450 60
579 20250314 091600 128201550 27450 27450 27450 27450 1
580 20250314 091500 128174100 27400 27500 27500 27400 21
581 20250314 091400 127598600 27400 27400 27400 27400 10
582 20250314 091300 127324600 27450 27450 27450 27450 0
583 20250314 091200 127324600 27450 27450 27450 27400 643
584 20250314 091100 109705250 27450 27450 27450 27450 1088
585 20250314 091000 79839650 27450 27500 27500 27450 4
586 20250314 090900 79729775 27475 27500 27500 27475 101
587 20250314 090800 76952300 27500 27500 27500 27500 105
588 20250314 090700 74064800 27500 27500 27500 27500 2
589 20250314 090600 74009800 27500 27500 27500 27500 0
590 20250314 090500 74009800 27500 27400 27500 27400 1322
591 20250314 090400 37663000 27400 27400 27400 27400 1
592 20250314 090300 37635600 27400 27350 27500 27350 527
593 20250314 090200 23209650 27400 27400 27400 27400 200
594 20250314 090100 17729650 27500 27350 27500 27350 83
595 20250314 090000 15452750 27350 27350 27350 27350 565

1
008930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,283057,68391550,7812373200,1887606780000,0.41
20250311,298379,68391550,8145746700,1867089315000,0.44
20250310,288393,68391550,8046164700,1908124245000,0.42
20250307,293921,68391550,8185699850,1904704667500,0.43
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 283057 68391550 7812373200 1887606780000 0.41
3 20250311 298379 68391550 8145746700 1867089315000 0.44
4 20250310 288393 68391550 8046164700 1908124245000 0.42
5 20250307 293921 68391550 8185699850 1904704667500 0.43