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

596
009470/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185400,4440955500,38200,38200,38200,38200,1005
20250314,185300,4440955500,38200,38200,38200,38200,0
20250314,185200,4440955500,38200,38200,38200,38200,0
20250314,185100,4440955500,38200,38200,38200,38200,0
20250314,185000,4440955500,38200,38200,38200,38200,0
20250314,184900,4440955500,38200,38200,38200,38200,0
20250314,184800,4440955500,38200,38200,38200,38200,0
20250314,184700,4440955500,38200,38200,38200,38200,0
20250314,184600,4440955500,38200,38200,38200,38200,0
20250314,184500,4440955500,38200,38200,38200,38200,0
20250314,184400,4440955500,38200,38200,38200,38200,0
20250314,184300,4440955500,38200,38200,38200,38200,0
20250314,184200,4440955500,38200,38200,38200,38200,0
20250314,184100,4440955500,38200,38200,38200,38200,0
20250314,184000,4440955500,38200,38200,38200,38200,0
20250314,183900,4440955500,38200,38200,38200,38200,0
20250314,183800,4440955500,38200,38200,38200,38200,0
20250314,183700,4440955500,38200,38200,38200,38200,0
20250314,183600,4440955500,38200,38200,38200,38200,0
20250314,183500,4440955500,38200,38200,38200,38200,0
20250314,183400,4440955500,38200,38200,38200,38200,0
20250314,183300,4440955500,38200,38200,38200,38200,0
20250314,183200,4440955500,38200,38200,38200,38200,0
20250314,183100,4440955500,38200,38200,38200,38200,0
20250314,183000,4440955500,38200,38200,38200,38200,0
20250314,182900,4440955500,38200,38200,38200,38200,0
20250314,182800,4440955500,38200,38200,38200,38200,0
20250314,182700,4440955500,38200,38200,38200,38200,0
20250314,182600,4440955500,38200,38200,38200,38200,0
20250314,182500,4440955500,38200,38200,38200,38200,0
20250314,182400,4440955500,38200,38200,38200,38200,1005
20250314,182300,4440955500,38200,38200,38200,38200,0
20250314,182200,4440955500,38200,38200,38200,38200,0
20250314,182100,4440955500,38200,38200,38200,38200,0
20250314,182000,4440955500,38200,38200,38200,38200,0
20250314,181900,4440955500,38200,38200,38200,38200,0
20250314,181800,4440955500,38200,38200,38200,38200,0
20250314,181700,4440955500,38200,38200,38200,38200,0
20250314,181600,4440955500,38200,38200,38200,38200,0
20250314,181500,4440955500,38200,38200,38200,38200,0
20250314,181400,4440955500,38200,38200,38200,38200,0
20250314,181300,4440955500,38200,38200,38200,38200,0
20250314,181200,4440955500,38200,38200,38200,38200,0
20250314,181100,4440955500,38200,38200,38200,38200,0
20250314,181000,4440955500,38200,38200,38200,38200,0
20250314,180900,4440955500,38200,38200,38200,38200,0
20250314,180800,4440955500,38200,38200,38200,38200,0
20250314,180700,4440955500,38200,38200,38200,38200,0
20250314,180600,4440955500,38200,38200,38200,38200,0
20250314,180500,4440955500,38200,38200,38200,38200,0
20250314,180400,4440955500,38200,38200,38200,38200,0
20250314,180300,4440955500,38200,38200,38200,38200,0
20250314,180200,4440955500,38200,38200,38200,38200,0
20250314,180100,4440955500,38200,38200,38200,38200,0
20250314,180000,4440955500,38200,38200,38200,38200,0
20250314,175900,4440955500,38200,38200,38200,38200,0
20250314,175800,4440955500,38200,38200,38200,38200,0
20250314,175700,4440955500,38200,38200,38200,38200,0
20250314,175600,4440955500,38200,38200,38200,38200,0
20250314,175500,4440955500,38200,38200,38200,38200,0
20250314,175400,4440955500,38200,38200,38200,38200,1005
20250314,175300,4440955500,38200,38200,38200,38200,0
20250314,175200,4440955500,38200,38200,38200,38200,0
20250314,175100,4440955500,38200,38200,38200,38200,0
20250314,175000,4440955500,38200,38200,38200,38200,0
20250314,174900,4440955500,38200,38200,38200,38200,0
20250314,174800,4440955500,38200,38200,38200,38200,0
20250314,174700,4440955500,38200,38200,38200,38200,0
20250314,174600,4440955500,38200,38200,38200,38200,0
20250314,174500,4440955500,38200,38200,38200,38200,0
20250314,174400,4440955500,38200,38200,38200,38200,0
20250314,174300,4440955500,38200,38200,38200,38200,0
20250314,174200,4440955500,38200,38200,38200,38200,0
20250314,174100,4440955500,38200,38200,38200,38200,0
20250314,174000,4440955500,38200,38200,38200,38200,0
20250314,173900,4440955500,38200,38200,38200,38200,0
20250314,173800,4440955500,38200,38200,38200,38200,0
20250314,173700,4440955500,38200,38200,38200,38200,0
20250314,173600,4440955500,38200,38200,38200,38200,0
20250314,173500,4440955500,38200,38200,38200,38200,0
20250314,173400,4440955500,38200,38200,38200,38200,0
20250314,173300,4440955500,38200,38200,38200,38200,0
20250314,173200,4440955500,38200,38200,38200,38200,0
20250314,173100,4440955500,38200,38200,38200,38200,0
20250314,173000,4440955500,38200,38200,38200,38200,0
20250314,172900,4440955500,38200,38200,38200,38200,0
20250314,172800,4440955500,38200,38200,38200,38200,0
20250314,172700,4440955500,38200,38200,38200,38200,0
20250314,172600,4440955500,38200,38200,38200,38200,0
20250314,172500,4440955500,38200,38200,38200,38200,0
20250314,172400,4440955500,38200,38200,38200,38200,1005
20250314,172300,4440955500,38200,38200,38200,38200,0
20250314,172200,4440955500,38200,38200,38200,38200,0
20250314,172100,4440955500,38200,38200,38200,38200,0
20250314,172000,4440955500,38200,38200,38200,38200,0
20250314,171900,4440955500,38200,38200,38200,38200,0
20250314,171800,4440955500,38200,38200,38200,38200,0
20250314,171700,4440955500,38200,38200,38200,38200,0
20250314,171600,4440955500,38200,38200,38200,38200,0
20250314,171500,4440955500,38200,38200,38200,38200,0
20250314,171400,4440955500,38200,38200,38200,38200,0
20250314,171300,4440955500,38200,38200,38200,38200,0
20250314,171200,4440955500,38200,38200,38200,38200,0
20250314,171100,4440955500,38200,38200,38200,38200,0
20250314,171000,4440955500,38200,38200,38200,38200,0
20250314,170900,4440955500,38200,38200,38200,38200,0
20250314,170800,4440955500,38200,38200,38200,38200,0
20250314,170700,4440955500,38200,38200,38200,38200,0
20250314,170600,4440955500,38200,38200,38200,38200,0
20250314,170500,4440955500,38200,38200,38200,38200,0
20250314,170400,4440955500,38200,38200,38200,38200,0
20250314,170300,4440955500,38200,38200,38200,38200,0
20250314,170200,4440955500,38200,38200,38200,38200,0
20250314,170100,4440955500,38200,38200,38200,38200,0
20250314,170000,4440955500,38200,38200,38200,38200,0
20250314,165900,4440955500,38200,38200,38200,38200,0
20250314,165800,4440955500,38200,38200,38200,38200,0
20250314,165700,4440955500,38200,38200,38200,38200,0
20250314,165600,4440955500,38200,38200,38200,38200,0
20250314,165500,4440955500,38200,38200,38200,38200,0
20250314,165400,4440955500,38200,38200,38200,38200,1005
20250314,165300,4440955500,38200,38200,38200,38200,0
20250314,165200,4440955500,38200,38200,38200,38200,0
20250314,165100,4440955500,38200,38200,38200,38200,0
20250314,165000,4440955500,38200,38200,38200,38200,0
20250314,164900,4440955500,38200,38200,38200,38200,0
20250314,164800,4440955500,38200,38200,38200,38200,0
20250314,164700,4440955500,38200,38200,38200,38200,0
20250314,164600,4440955500,38200,38200,38200,38200,0
20250314,164500,4440955500,38200,38200,38200,38200,0
20250314,164400,4440955500,38200,38200,38200,38200,0
20250314,164300,4440955500,38200,38200,38200,38200,0
20250314,164200,4440955500,38200,38200,38200,38200,0
20250314,164100,4440955500,38200,38200,38200,38200,0
20250314,164000,4440955500,38200,38200,38200,38200,0
20250314,163900,4440955500,38200,38200,38200,38200,0
20250314,163800,4440955500,38200,38200,38200,38200,0
20250314,163700,4440955500,38200,38200,38200,38200,0
20250314,163600,4440955500,38200,38200,38200,38200,0
20250314,163500,4440955500,38200,38200,38200,38200,0
20250314,163400,4440955500,38200,38200,38200,38200,0
20250314,163300,4440955500,38200,38200,38200,38200,0
20250314,163200,4440955500,38200,38200,38200,38200,0
20250314,163100,4440955500,38200,38200,38200,38200,0
20250314,163000,4440955500,38200,38200,38200,38200,0
20250314,162900,4440955500,38200,38200,38200,38200,0
20250314,162800,4440955500,38200,38200,38200,38200,0
20250314,162700,4440955500,38200,38200,38200,38200,0
20250314,162600,4440955500,38200,38200,38200,38200,0
20250314,162500,4440955500,38200,38200,38200,38200,0
20250314,162400,4440955500,38200,38200,38200,38200,1005
20250314,162300,4440955500,38200,38200,38200,38200,0
20250314,162200,4440955500,38200,38200,38200,38200,0
20250314,162100,4440955500,38200,38200,38200,38200,0
20250314,162000,4440955500,38200,38200,38200,38200,0
20250314,161900,4440955500,38200,38200,38200,38200,0
20250314,161800,4440955500,38200,38200,38200,38200,0
20250314,161700,4440955500,38200,38200,38200,38200,0
20250314,161600,4440955500,38200,38200,38200,38200,0
20250314,161500,4440955500,38200,38200,38200,38200,0
20250314,161400,4440955500,38200,38200,38200,38200,0
20250314,161300,4440955500,38200,38200,38200,38200,0
20250314,161200,4440955500,38200,38200,38200,38200,0
20250314,161100,4440955500,38200,38200,38200,38200,0
20250314,161000,4440955500,38200,38200,38200,38200,0
20250314,160900,4440955500,38200,38200,38200,38200,0
20250314,160800,4440955500,38200,38200,38200,38200,0
20250314,160700,4440955500,38200,38200,38200,38200,0
20250314,160600,4440955500,38200,38200,38200,38200,0
20250314,160500,4440955500,38200,38200,38200,38200,0
20250314,160400,4440955500,38200,38200,38200,38200,0
20250314,160300,4440955500,38200,38200,38200,38200,0
20250314,160200,4440955500,38200,38200,38200,38200,0
20250314,160100,4440955500,38200,38200,38200,38200,0
20250314,160000,4440955500,38200,38200,38200,38200,0
20250314,155900,4440955500,38200,38200,38200,38200,0
20250314,155800,4440955500,38200,38200,38200,38200,0
20250314,155700,4440955500,38200,38200,38200,38200,0
20250314,155600,4440955500,38200,38200,38200,38200,0
20250314,155500,4440955500,38200,38200,38200,38200,0
20250314,155400,4440955500,38200,38200,38200,38200,1005
20250314,155300,4440955500,38200,38200,38200,38200,0
20250314,155200,4440955500,38200,38200,38200,38200,0
20250314,155100,4440955500,38200,38200,38200,38200,0
20250314,155000,4440955500,38200,38200,38200,38200,0
20250314,154900,4440955500,38200,38200,38200,38200,0
20250314,154800,4440955500,38200,38200,38200,38200,0
20250314,154700,4440955500,38200,38200,38200,38200,0
20250314,154600,4440955500,38200,38200,38200,38200,0
20250314,154500,4440955500,38200,38200,38200,38200,0
20250314,154400,4440955500,38200,38200,38200,38200,0
20250314,154300,4440955500,38200,38200,38200,38200,0
20250314,154200,4440955500,38200,38200,38200,38200,0
20250314,154100,4440955500,38200,38200,38200,38200,0
20250314,154000,4440955500,38200,38200,38200,38200,0
20250314,153900,4440955500,38200,38200,38200,38200,0
20250314,153800,4440955500,38200,38200,38200,38200,0
20250314,153700,4440955500,38200,38200,38200,38200,0
20250314,153600,4440955500,38200,38200,38200,38200,0
20250314,153500,4440955500,38200,38200,38200,38200,0
20250314,153400,4440955500,38200,38200,38200,38200,0
20250314,153300,4440955500,38200,38200,38200,38200,0
20250314,153200,4440955500,38200,38200,38200,38200,0
20250314,153100,4440955500,38200,38200,38200,38200,0
20250314,153000,4440955500,38200,38200,38200,38200,1005
20250314,152900,4402564500,38200,38200,38200,38200,0
20250314,152800,4402564500,38200,38200,38200,38200,0
20250314,152700,4402564500,38200,38200,38200,38200,0
20250314,152600,4402564500,38200,38200,38200,38200,0
20250314,152500,4402564500,38200,38200,38200,38200,0
20250314,152400,4402564500,38200,38200,38200,38200,0
20250314,152300,4402564500,38200,38200,38200,38200,0
20250314,152200,4402564500,38200,38200,38200,38200,0
20250314,152100,4402564500,38200,38200,38200,38200,0
20250314,152000,4402564500,38200,38200,38200,38200,0
20250314,151900,4402564500,38200,38100,38200,38050,335
20250314,151800,4389796450,38100,37950,38100,37950,324
20250314,151700,4377465100,38000,37950,38000,37950,61
20250314,151600,4375149100,38000,37950,38000,37950,197
20250314,151500,4367672850,37950,38000,38000,37950,337
20250314,151400,4354883600,38000,38000,38000,38000,5
20250314,151300,4354693600,38000,38000,38000,38000,52
20250314,151200,4352717600,38000,38000,38000,38000,79
20250314,151100,4349715600,38000,37950,38000,37900,137
20250314,151000,4344513500,37900,37950,37950,37900,83
20250314,150900,4341366100,38000,38000,38000,38000,140
20250314,150800,4336046100,38000,38000,38000,38000,139
20250314,150700,4330764100,38000,38000,38000,38000,0
20250314,150600,4330764100,38000,38000,38000,37900,294
20250314,150500,4319609600,38000,38000,38000,38000,452
20250314,150400,4302433600,38000,38000,38000,38000,213
20250314,150300,4294339600,38000,38100,38100,38000,114
20250314,150200,4290001450,38150,38100,38250,38100,704
20250314,150100,4263106450,38150,38150,38150,38150,2
20250314,150000,4263030150,38200,38150,38200,38100,310
20250314,145900,4251206100,38150,38150,38150,38100,176
20250314,145800,4244492200,38150,38150,38150,38150,12
20250314,145700,4244034400,37950,38100,38150,37950,207
20250314,145600,4236154500,38100,38100,38100,38050,167
20250314,145500,4229798750,38150,38150,38200,38150,142
20250314,145400,4224380700,38150,38100,38150,38100,119
20250314,145300,4219844850,38050,38050,38100,38050,122
20250314,145200,4215200250,38100,38000,38100,37900,609
20250314,145100,4192061100,38050,38150,38150,38050,94
20250314,145000,4188482850,38050,38050,38100,38050,133
20250314,144900,4183421900,38050,38100,38100,38050,215
20250314,144800,4175235650,38100,38100,38100,38100,110
20250314,144700,4171044650,38050,38100,38100,38050,104
20250314,144600,4167082500,38100,38100,38100,38100,83
20250314,144500,4163920200,38100,38100,38100,38050,117
20250314,144400,4159464250,38150,38150,38200,38100,626
20250314,144300,4135581950,38150,38100,38150,38050,250
20250314,144200,4126052700,38100,38050,38100,38050,235
20250314,144100,4117101450,38000,38000,38000,38000,80
20250314,144000,4114061450,38000,38000,38000,38000,190
20250314,143900,4106841450,38050,38200,38200,38000,169
20250314,143800,4100407600,38200,38100,38200,38100,238
20250314,143700,4091326000,38100,38100,38100,38100,67
20250314,143600,4088773300,38100,37950,38100,37950,321
20250314,143500,4076577400,37900,37950,37950,37900,229
20250314,143400,4067887000,38000,38000,38050,38000,307
20250314,143300,4056220050,38000,38050,38100,38000,149
20250314,143200,4050550850,38000,38000,38000,38000,217
20250314,143100,4042304850,37950,38000,38000,37950,413
20250314,143000,4026625400,37950,38000,38000,37950,101
20250314,142900,4022788150,37950,38000,38000,37950,326
20250314,142800,4010412400,37975,38000,38000,37975,264
20250314,142700,4000381650,38000,38000,38000,38000,35
20250314,142600,3999051650,38000,38000,38000,37950,332
20250314,142500,3986445600,38000,38000,38000,38000,98
20250314,142400,3982721600,38000,38000,38000,38000,53
20250314,142300,3980707600,38000,37950,38000,37950,448
20250314,142200,3963702100,37950,38050,38050,37950,159
20250314,142100,3957659650,38050,38050,38050,38000,109
20250314,142000,3953512250,38050,38050,38050,37950,177
20250314,141900,3946786400,38050,38050,38100,38050,102
20250314,141800,3942904700,38050,38100,38100,38050,140
20250314,141700,3937576200,38100,38100,38100,38100,72
20250314,141600,3934833000,38100,38050,38100,38000,139
20250314,141500,3929546050,38050,38050,38050,38000,269
20250314,141400,3919317600,38000,38050,38050,38000,82
20250314,141300,3916199500,38050,38050,38050,38050,66
20250314,141200,3913688200,38050,38100,38100,38025,166
20250314,141100,3907372275,38100,38100,38100,38100,74
20250314,141000,3904552875,38100,38100,38100,38050,87
20250314,140900,3901238275,38100,38100,38100,38050,110
20250314,140800,3897048525,38000,38150,38150,38000,364
20250314,140700,3883188525,38150,38150,38150,38150,148
20250314,140600,3877542325,38150,38150,38150,38100,176
20250314,140500,3870828425,38150,38150,38150,38150,31
20250314,140400,3869645775,38150,38150,38150,38150,78
20250314,140300,3866670075,38150,38150,38150,38150,52
20250314,140200,3864686275,38000,38150,38150,38000,255
20250314,140100,3854982625,38150,38300,38300,38150,412
20250314,140000,3839236775,38350,38350,38350,38350,45
20250314,135900,3837511025,38300,38200,38300,38150,997
20250314,135800,3799379175,38250,38250,38250,38200,66
20250314,135700,3796854725,38250,38250,38250,38200,280
20250314,135600,3786147875,38250,38250,38250,38250,42
20250314,135500,3784541375,38250,38250,38250,38250,139
20250314,135400,3779224625,38200,38200,38200,38200,171
20250314,135300,3772692425,38200,38200,38200,38200,155
20250314,135200,3766771425,38200,38200,38200,38200,15
20250314,135100,3766198425,38200,38250,38250,38200,145
20250314,135000,3760652975,38250,38250,38250,38200,148
20250314,134900,3754996225,38250,38250,38250,38250,37
20250314,134800,3753580975,38250,38250,38250,38250,175
20250314,134700,3746887225,38250,38250,38250,38250,91
20250314,134600,3743406475,38250,38250,38250,38250,83
20250314,134500,3740231725,38250,38250,38300,38250,202
20250314,134400,3732498575,38200,38150,38200,38150,355
20250314,134300,3718951075,38150,38150,38150,38150,47
20250314,134200,3717158025,38150,38150,38200,38150,130
20250314,134100,3712198175,38150,38100,38150,38100,203
20250314,134000,3704461125,38200,38150,38250,38150,220
20250314,133900,3696058375,38150,38100,38200,38100,85
20250314,133800,3692818225,38100,38050,38100,38050,123
20250314,133700,3688135725,38050,38100,38100,38050,100
20250314,133600,3684330125,38050,38050,38050,38000,229
20250314,133500,3675616725,38000,38000,38000,37950,168
20250314,133400,3669232925,38000,38000,38000,38000,37
20250314,133300,3667826925,38000,38050,38100,38000,218
20250314,133200,3659535825,38100,38000,38100,38000,131
20250314,133100,3654549425,38000,38000,38000,37950,782
20250314,133000,3624858425,38000,38150,38150,38000,210
20250314,132900,3616863675,38100,38250,38250,38050,540
20250314,132800,3596273725,38250,38300,38300,38250,239
20250314,132700,3587123275,38350,38400,38400,38350,288
20250314,132600,3576073525,38400,38300,38400,38300,593
20250314,132500,3553350525,38300,38250,38300,38250,319
20250314,132400,3541146575,38250,38250,38250,38250,104
20250314,132300,3537168575,38250,38100,38250,38100,690
20250314,132200,3510815925,38100,38000,38100,38000,208
20250314,132100,3502907125,38000,38100,38100,37950,1115
20250314,132000,3460530925,38100,38100,38150,38100,154
20250314,131900,3454658325,38100,38100,38100,38100,46
20250314,131800,3452905725,38100,38200,38200,38100,211
20250314,131700,3444861675,38150,38200,38200,38150,107
20250314,131600,3440777275,38150,38200,38200,38150,128
20250314,131500,3435892775,38200,38200,38200,38200,85
20250314,131400,3432645775,38200,38150,38200,38150,107
20250314,131300,3428558875,38150,38150,38150,38150,64
20250314,131200,3426117275,38100,38150,38150,38100,299
20250314,131100,3414721025,38100,38100,38100,38100,107
20250314,131000,3410644325,38100,38150,38150,38050,156
20250314,130900,3404705225,38150,38200,38200,38150,109
20250314,130800,3400544625,38050,38200,38200,38050,473
20250314,130700,3382528125,38250,38150,38250,38150,69
20250314,130600,3379894775,38200,38200,38200,38150,82
20250314,130500,3376763475,38100,38250,38300,38100,166
20250314,130400,3370427675,38250,38250,38250,38250,127
20250314,130300,3365569925,38250,38250,38250,38250,26
20250314,130200,3364575425,38250,38250,38250,38250,74
20250314,130100,3361744925,38250,38250,38250,38250,95
20250314,130000,3358111175,38250,38250,38300,38250,95
20250314,125900,3354477125,38250,38200,38250,38200,51
20250314,125800,3352528325,38200,38200,38200,38200,144
20250314,125700,3347027525,38200,38200,38200,38200,6
20250314,125600,3346798325,38200,38100,38200,38100,125
20250314,125500,3342029075,38150,38200,38200,38150,445
20250314,125400,3325048625,38200,38250,38250,38200,199
20250314,125300,3317441075,38200,38200,38200,38150,70
20250314,125200,3314769575,38200,38250,38250,38200,90
20250314,125100,3311331275,38250,38300,38300,38200,291
20250314,125000,3300208975,38300,38300,38300,38300,6
20250314,124900,3299979175,38300,38300,38300,38300,130
20250314,124800,3295000175,38300,38350,38350,38300,66
20250314,124700,3292472075,38350,38350,38350,38300,82
20250314,124600,3289327475,38300,38350,38350,38300,111
20250314,124500,3285073225,38300,38300,38300,38300,65
20250314,124400,3282583725,38300,38300,38300,38300,18
20250314,124300,3281894325,38300,38300,38300,38300,162
20250314,124200,3275689725,38250,38350,38350,38250,18
20250314,124100,3275000225,38300,38350,38350,38300,98
20250314,124000,3271244225,38300,38300,38350,38300,129
20250314,123900,3266303225,38350,38350,38350,38300,62
20250314,123800,3263925725,38300,38350,38350,38250,187
20250314,123700,3256766175,38350,38400,38400,38350,17
20250314,123600,3256113875,38200,38400,38400,38200,251
20250314,123500,3246495875,38350,38350,38350,38350,12
20250314,123400,3246035675,38400,38250,38400,38100,140
20250314,123300,3240689375,38300,38400,38400,38250,96
20250314,123200,3237013325,38300,38300,38350,38300,65
20250314,123100,3234523525,38400,38400,38400,38250,71
20250314,123000,3231799975,38400,38400,38400,38350,71
20250314,122900,3229074825,38350,38350,38350,38250,204
20250314,122800,3221252525,38350,38350,38400,38350,97
20250314,122700,3217530325,38350,38300,38350,38300,86
20250314,122600,3214233125,38250,38250,38250,38250,20
20250314,122500,3213468125,38300,38300,38350,38300,115
20250314,122400,3209063325,38300,38300,38300,38300,85
20250314,122300,3205807825,38300,38300,38300,38300,106
20250314,122200,3201748025,38300,38300,38300,38250,43
20250314,122100,3200101425,38250,38250,38250,38200,151
20250314,122000,3194326675,38200,38250,38250,38200,87
20250314,121900,3191001325,38200,38250,38250,38200,113
20250314,121800,3186682575,38200,38200,38250,38100,317
20250314,121700,3174591675,38200,38250,38250,38200,57
20250314,121600,3172414225,38250,38200,38250,38200,220
20250314,121500,3164004525,38250,38250,38250,38250,101
20250314,121400,3160141275,38200,38225,38250,38200,80
20250314,121300,3157081475,38250,38250,38250,38200,52
20250314,121200,3155093775,38300,38200,38300,38150,162
20250314,121100,3148903975,38100,38200,38250,38100,243
20250314,121000,3139632875,38250,38250,38300,38200,236
20250314,120900,3130605275,38300,38450,38450,38300,178
20250314,120800,3123781075,38400,38400,38450,38400,28
20250314,120700,3122705825,38400,38250,38450,38250,435
20250314,120600,3106009150,38300,38400,38400,38300,71
20250314,120500,3103286550,38400,38300,38400,38250,62
20250314,120400,3100911750,38200,38300,38300,38200,197
20250314,120300,3093374250,38300,38500,38500,38250,77
20250314,120200,3090421050,38500,38300,38500,38250,124
20250314,120100,3085669550,38300,38300,38300,38300,86
20250314,120000,3082375750,38350,38400,38500,38350,533
20250314,115900,3061913400,38400,38350,38400,38350,123
20250314,115800,3057191950,38400,38450,38500,38400,319
20250314,115700,3044938500,38500,38550,38550,38500,121
20250314,115600,3040277750,38350,38400,38400,38350,10
20250314,115500,3039893950,38350,38550,38550,38350,534
20250314,115400,3019394800,38600,38550,38600,38550,162
20250314,115300,3013147750,38550,38600,38600,38550,17
20250314,115200,3012492350,38550,38500,38550,38500,123
20250314,115100,3007750750,38500,38500,38550,38500,150
20250314,115000,3001971000,38500,38475,38500,38475,62
20250314,114900,2999584250,38500,38400,38500,38400,103
20250314,114800,2995625600,38450,38450,38500,38350,98
20250314,114700,2991858600,38450,38425,38450,38425,257
20250314,114600,2981976975,38450,38400,38450,38400,73
20250314,114500,2979172725,38450,38550,38550,38400,80
20250314,114400,2976096375,38450,38450,38550,38400,300
20250314,114300,2964539275,38500,38500,38550,38450,326
20250314,114200,2951990675,38450,38500,38500,38450,59
20250314,114100,2949719325,38500,38400,38500,38350,132
20250314,114000,2944648025,38450,38400,38450,38200,485
20250314,113900,2926045725,38400,38375,38450,38375,741
20250314,113800,2897591900,38375,38450,38450,38375,229
20250314,113700,2888791025,38450,38550,38550,38450,91
20250314,113600,2885290675,38550,38550,38550,38500,64
20250314,113500,2882823725,38500,38550,38550,38500,152
20250314,113400,2876965175,38600,38550,38600,38400,712
20250314,113300,2849520175,38550,38550,38600,38550,171
20250314,113200,2842927550,38500,38550,38550,38500,155
20250314,113100,2836957500,38600,38600,38600,38550,217
20250314,113000,2828586600,38550,38600,38600,38500,98
20250314,112900,2824805000,38500,38500,38600,38500,703
20250314,112800,2797731800,38500,38550,38600,38500,249
20250314,112700,2788134000,38600,38550,38600,38550,432
20250314,112600,2771459600,38550,38550,38550,38550,431
20250314,112500,2754844550,38550,38550,38550,38500,423
20250314,112400,2738554850,38550,38400,38550,38400,248
20250314,112300,2729015250,38450,38350,38450,38350,209
20250314,112200,2720987900,38200,38350,38550,38000,1209
20250314,112100,2674530100,38300,38300,38300,38300,305
20250314,112000,2662848600,38300,38250,38300,38250,105
20250314,111900,2658831250,38150,38250,38300,38100,69
20250314,111800,2656195350,38300,38500,38550,37700,2068
20250314,111700,2577648450,38550,38300,38550,38300,5380
20250314,111600,2370698500,38300,38150,38350,38100,2594
20250314,111500,2271419350,38150,38150,38200,38150,242
20250314,111400,2262181800,38150,38200,38200,38150,183
20250314,111300,2255196300,38250,38250,38250,38200,167
20250314,111200,2248811450,38200,38150,38300,38100,2698
20250314,111100,2145717550,38100,38050,38100,37750,2692
20250314,111000,2043182950,38000,38000,38050,38000,109
20250314,110900,2039037950,38000,38050,38100,37950,255
20250314,110800,2029344550,38050,38100,38100,38050,135
20250314,110700,2024201900,38100,38075,38100,38050,153
20250314,110600,2018376025,38050,38050,38100,38050,474
20250314,110500,2000339675,38050,38000,38100,38000,549
20250314,110400,1979449875,37950,38000,38000,37950,465
20250314,110300,1961797675,37950,38000,38050,37950,149
20250314,110200,1956130875,38000,38000,38000,37950,130
20250314,110100,1951193175,38000,38050,38100,38000,448
20250314,110000,1934151775,38050,37850,38050,37850,2937
20250314,105900,1822640975,37850,37800,37850,37800,727
20250314,105800,1795137225,37800,37700,37800,37700,62
20250314,105700,1792793775,37700,37800,37800,37700,347
20250314,105600,1779679175,37800,37650,37800,37650,552
20250314,105500,1758850575,37650,37650,37700,37600,143
20250314,105400,1753461325,37450,37700,37700,37450,360
20250314,105300,1739956825,37700,37750,37750,37650,70
20250314,105200,1737315925,37700,37750,37750,37700,255
20250314,105100,1727699775,37750,37750,37750,37700,86
20250314,105000,1724456375,37750,37700,37750,37700,68
20250314,104900,1721889875,37750,37750,37750,37750,84
20250314,104800,1718718875,37700,37650,37700,37650,966
20250314,104700,1682322175,37650,37550,37650,37500,121
20250314,104600,1677774675,37600,37500,37600,37500,209
20250314,104500,1669916875,37450,37600,37600,37450,122
20250314,104400,1665339575,37450,37600,37600,37450,246
20250314,104300,1656119425,37550,37600,37600,37550,75
20250314,104200,1653299875,37600,37600,37600,37550,74
20250314,104100,1650517525,37600,37600,37600,37600,60
20250314,104000,1648261525,37600,37600,37650,37600,88
20250314,103900,1644950925,37550,37500,37550,37500,449
20250314,103800,1628092775,37500,37450,37500,37450,31
20250314,103700,1626930325,37500,37500,37550,37500,128
20250314,103600,1622129125,37500,37650,37650,37500,121
20250314,103500,1617577975,37600,37600,37600,37600,89
20250314,103400,1614231575,37500,37500,37500,37350,353
20250314,103300,1601009225,37500,37500,37500,37500,7
20250314,103200,1600746725,37350,37450,37450,37300,680
20250314,103100,1575333825,37400,37450,37450,37400,298
20250314,103000,1564180725,37450,37500,37500,37450,43
20250314,102900,1562569775,37500,37500,37550,37450,326
20250314,102800,1550344675,37550,37550,37650,37450,749
20250314,102700,1522255125,37600,37550,37650,37550,209
20250314,102600,1514397025,37600,37800,37800,37600,960
20250314,102500,1478229575,37825,37900,37950,37800,350
20250314,102400,1464994950,37900,37950,37950,37900,183
20250314,102300,1458058550,37950,37850,37950,37800,1281
20250314,102200,1409486150,37900,37700,37900,37700,3073
20250314,102100,1293323900,37750,37700,37750,37700,1294
20250314,102000,1244504600,37700,37550,37700,37550,101
20250314,101900,1240701000,37550,37600,37700,37550,905
20250314,101800,1206649650,37550,37550,37550,37500,431
20250314,101700,1190475550,37550,37550,37600,37550,549
20250314,101600,1169858400,37550,37550,37550,37500,323
20250314,101500,1157734750,37550,37450,37550,37450,47
20250314,101400,1155972050,37500,37600,37600,37500,392
20250314,101300,1141269850,37600,37600,37650,37550,112
20250314,101200,1137060600,37600,37650,37700,37600,159
20250314,101100,1131072900,37700,37650,37700,37600,354
20250314,101000,1117740750,37700,37750,37750,37550,369
20250314,100900,1103811500,37750,37550,37800,37550,3065
20250314,100800,988393850,37550,37450,37550,37450,1052
20250314,100700,948969750,37450,37450,37500,37450,567
20250314,100600,927734100,37450,37400,37450,37350,362
20250314,100500,914197150,37350,37300,37350,37300,92
20250314,100400,910761200,37300,37300,37350,37300,101
20250314,100300,906991350,37300,37300,37350,37300,72
20250314,100200,904303350,37200,37400,37400,37150,164
20250314,100100,898175450,37400,37225,37400,37225,1239
20250314,100000,851955125,37200,37100,37200,37100,588
20250314,095900,830092625,37100,37150,37150,37100,81
20250314,095800,827085275,37150,37200,37200,37150,43
20250314,095700,825487225,37150,37050,37150,37050,557
20250314,095600,804845825,37000,37000,37000,37000,135
20250314,095500,799850825,36850,36950,36950,36850,100
20250314,095400,796159325,37000,36900,37000,36900,205
20250314,095300,788591775,36900,36850,36900,36800,125
20250314,095200,783987625,36850,36950,36950,36800,533
20250314,095100,764353025,37000,36950,37000,36950,7
20250314,095000,764094075,37000,37100,37100,37000,351
20250314,094900,751100075,37100,37100,37100,37050,107
20250314,094800,747130675,37100,37150,37150,37100,311
20250314,094700,735577175,37150,37150,37200,37150,98
20250314,094600,731935625,37200,37200,37200,37150,226
20250314,094500,723538975,37200,37200,37200,37200,31
20250314,094400,722385775,37200,37150,37300,37150,152
20250314,094300,716722275,37300,37350,37350,37300,492
20250314,094200,698364725,37350,37200,37350,37100,1185
20250314,094100,654196325,37200,37200,37200,37150,994
20250314,094000,617224525,37150,37000,37150,37000,566
20250314,093900,596234075,37050,36950,37050,36950,648
20250314,093800,572258675,36950,36950,36950,36900,184
20250314,093700,565464075,36950,36950,37100,36950,780
20250314,093600,536606025,37150,37000,37150,37000,436
20250314,093500,520431325,36950,36950,37050,36950,1096
20250314,093400,479894075,36950,36900,36950,36900,419
20250314,093300,464424525,36950,36900,36950,36900,94
20250314,093200,460952675,36950,36800,36950,36750,260
20250314,093100,451370325,36800,36800,36800,36700,254
20250314,093000,442023625,36800,36600,36800,36600,678
20250314,092900,417168625,36650,36550,36650,36550,142
20250314,092800,411978175,36550,36600,36600,36550,409
20250314,092700,397018675,36550,36550,36550,36550,51
20250314,092600,395154625,36500,36500,36550,36500,37
20250314,092500,393804075,36500,36450,36500,36450,21
20250314,092400,393037975,36450,36450,36450,36450,15
20250314,092300,392491225,36350,36400,36400,36350,104
20250314,092200,388706125,36450,36325,36450,36325,11
20250314,092100,388305750,36250,36350,36350,36250,308
20250314,092000,377132700,36200,36400,36400,36200,257
20250314,091900,367826750,36350,36300,36350,36250,596
20250314,091800,346185300,36350,36200,36350,36200,301
20250314,091700,335270050,36250,36200,36250,36200,62
20250314,091600,333025550,36100,36100,36100,36100,67
20250314,091500,330606850,36100,36300,36300,36100,575
20250314,091400,309781950,36300,36300,36300,36300,131
20250314,091300,305026650,36350,35950,36500,35900,537
20250314,091200,285663650,35900,36100,36150,35900,677
20250314,091100,261336850,36050,36000,36050,36000,149
20250314,091000,255970550,36000,36000,36000,35950,286
20250314,090900,245686850,36000,36150,36150,35900,157
20250314,090800,240028950,36150,35850,36150,35850,989
20250314,090700,204516500,35850,36150,36150,35850,1453
20250314,090600,152205600,36150,36350,36350,36150,941
20250314,090500,118160750,36350,36600,36600,36350,408
20250314,090400,103287800,36600,36500,36700,36400,482
20250314,090300,85681800,36500,36400,36650,36300,380
20250314,090200,71799100,36200,36050,36400,36050,360
20250314,090100,58767450,36050,36050,36050,36050,173
20250314,090000,52530800,36050,36300,36300,36000,1451
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185400 4440955500 38200 38200 38200 38200 1005
3 20250314 185300 4440955500 38200 38200 38200 38200 0
4 20250314 185200 4440955500 38200 38200 38200 38200 0
5 20250314 185100 4440955500 38200 38200 38200 38200 0
6 20250314 185000 4440955500 38200 38200 38200 38200 0
7 20250314 184900 4440955500 38200 38200 38200 38200 0
8 20250314 184800 4440955500 38200 38200 38200 38200 0
9 20250314 184700 4440955500 38200 38200 38200 38200 0
10 20250314 184600 4440955500 38200 38200 38200 38200 0
11 20250314 184500 4440955500 38200 38200 38200 38200 0
12 20250314 184400 4440955500 38200 38200 38200 38200 0
13 20250314 184300 4440955500 38200 38200 38200 38200 0
14 20250314 184200 4440955500 38200 38200 38200 38200 0
15 20250314 184100 4440955500 38200 38200 38200 38200 0
16 20250314 184000 4440955500 38200 38200 38200 38200 0
17 20250314 183900 4440955500 38200 38200 38200 38200 0
18 20250314 183800 4440955500 38200 38200 38200 38200 0
19 20250314 183700 4440955500 38200 38200 38200 38200 0
20 20250314 183600 4440955500 38200 38200 38200 38200 0
21 20250314 183500 4440955500 38200 38200 38200 38200 0
22 20250314 183400 4440955500 38200 38200 38200 38200 0
23 20250314 183300 4440955500 38200 38200 38200 38200 0
24 20250314 183200 4440955500 38200 38200 38200 38200 0
25 20250314 183100 4440955500 38200 38200 38200 38200 0
26 20250314 183000 4440955500 38200 38200 38200 38200 0
27 20250314 182900 4440955500 38200 38200 38200 38200 0
28 20250314 182800 4440955500 38200 38200 38200 38200 0
29 20250314 182700 4440955500 38200 38200 38200 38200 0
30 20250314 182600 4440955500 38200 38200 38200 38200 0
31 20250314 182500 4440955500 38200 38200 38200 38200 0
32 20250314 182400 4440955500 38200 38200 38200 38200 1005
33 20250314 182300 4440955500 38200 38200 38200 38200 0
34 20250314 182200 4440955500 38200 38200 38200 38200 0
35 20250314 182100 4440955500 38200 38200 38200 38200 0
36 20250314 182000 4440955500 38200 38200 38200 38200 0
37 20250314 181900 4440955500 38200 38200 38200 38200 0
38 20250314 181800 4440955500 38200 38200 38200 38200 0
39 20250314 181700 4440955500 38200 38200 38200 38200 0
40 20250314 181600 4440955500 38200 38200 38200 38200 0
41 20250314 181500 4440955500 38200 38200 38200 38200 0
42 20250314 181400 4440955500 38200 38200 38200 38200 0
43 20250314 181300 4440955500 38200 38200 38200 38200 0
44 20250314 181200 4440955500 38200 38200 38200 38200 0
45 20250314 181100 4440955500 38200 38200 38200 38200 0
46 20250314 181000 4440955500 38200 38200 38200 38200 0
47 20250314 180900 4440955500 38200 38200 38200 38200 0
48 20250314 180800 4440955500 38200 38200 38200 38200 0
49 20250314 180700 4440955500 38200 38200 38200 38200 0
50 20250314 180600 4440955500 38200 38200 38200 38200 0
51 20250314 180500 4440955500 38200 38200 38200 38200 0
52 20250314 180400 4440955500 38200 38200 38200 38200 0
53 20250314 180300 4440955500 38200 38200 38200 38200 0
54 20250314 180200 4440955500 38200 38200 38200 38200 0
55 20250314 180100 4440955500 38200 38200 38200 38200 0
56 20250314 180000 4440955500 38200 38200 38200 38200 0
57 20250314 175900 4440955500 38200 38200 38200 38200 0
58 20250314 175800 4440955500 38200 38200 38200 38200 0
59 20250314 175700 4440955500 38200 38200 38200 38200 0
60 20250314 175600 4440955500 38200 38200 38200 38200 0
61 20250314 175500 4440955500 38200 38200 38200 38200 0
62 20250314 175400 4440955500 38200 38200 38200 38200 1005
63 20250314 175300 4440955500 38200 38200 38200 38200 0
64 20250314 175200 4440955500 38200 38200 38200 38200 0
65 20250314 175100 4440955500 38200 38200 38200 38200 0
66 20250314 175000 4440955500 38200 38200 38200 38200 0
67 20250314 174900 4440955500 38200 38200 38200 38200 0
68 20250314 174800 4440955500 38200 38200 38200 38200 0
69 20250314 174700 4440955500 38200 38200 38200 38200 0
70 20250314 174600 4440955500 38200 38200 38200 38200 0
71 20250314 174500 4440955500 38200 38200 38200 38200 0
72 20250314 174400 4440955500 38200 38200 38200 38200 0
73 20250314 174300 4440955500 38200 38200 38200 38200 0
74 20250314 174200 4440955500 38200 38200 38200 38200 0
75 20250314 174100 4440955500 38200 38200 38200 38200 0
76 20250314 174000 4440955500 38200 38200 38200 38200 0
77 20250314 173900 4440955500 38200 38200 38200 38200 0
78 20250314 173800 4440955500 38200 38200 38200 38200 0
79 20250314 173700 4440955500 38200 38200 38200 38200 0
80 20250314 173600 4440955500 38200 38200 38200 38200 0
81 20250314 173500 4440955500 38200 38200 38200 38200 0
82 20250314 173400 4440955500 38200 38200 38200 38200 0
83 20250314 173300 4440955500 38200 38200 38200 38200 0
84 20250314 173200 4440955500 38200 38200 38200 38200 0
85 20250314 173100 4440955500 38200 38200 38200 38200 0
86 20250314 173000 4440955500 38200 38200 38200 38200 0
87 20250314 172900 4440955500 38200 38200 38200 38200 0
88 20250314 172800 4440955500 38200 38200 38200 38200 0
89 20250314 172700 4440955500 38200 38200 38200 38200 0
90 20250314 172600 4440955500 38200 38200 38200 38200 0
91 20250314 172500 4440955500 38200 38200 38200 38200 0
92 20250314 172400 4440955500 38200 38200 38200 38200 1005
93 20250314 172300 4440955500 38200 38200 38200 38200 0
94 20250314 172200 4440955500 38200 38200 38200 38200 0
95 20250314 172100 4440955500 38200 38200 38200 38200 0
96 20250314 172000 4440955500 38200 38200 38200 38200 0
97 20250314 171900 4440955500 38200 38200 38200 38200 0
98 20250314 171800 4440955500 38200 38200 38200 38200 0
99 20250314 171700 4440955500 38200 38200 38200 38200 0
100 20250314 171600 4440955500 38200 38200 38200 38200 0
101 20250314 171500 4440955500 38200 38200 38200 38200 0
102 20250314 171400 4440955500 38200 38200 38200 38200 0
103 20250314 171300 4440955500 38200 38200 38200 38200 0
104 20250314 171200 4440955500 38200 38200 38200 38200 0
105 20250314 171100 4440955500 38200 38200 38200 38200 0
106 20250314 171000 4440955500 38200 38200 38200 38200 0
107 20250314 170900 4440955500 38200 38200 38200 38200 0
108 20250314 170800 4440955500 38200 38200 38200 38200 0
109 20250314 170700 4440955500 38200 38200 38200 38200 0
110 20250314 170600 4440955500 38200 38200 38200 38200 0
111 20250314 170500 4440955500 38200 38200 38200 38200 0
112 20250314 170400 4440955500 38200 38200 38200 38200 0
113 20250314 170300 4440955500 38200 38200 38200 38200 0
114 20250314 170200 4440955500 38200 38200 38200 38200 0
115 20250314 170100 4440955500 38200 38200 38200 38200 0
116 20250314 170000 4440955500 38200 38200 38200 38200 0
117 20250314 165900 4440955500 38200 38200 38200 38200 0
118 20250314 165800 4440955500 38200 38200 38200 38200 0
119 20250314 165700 4440955500 38200 38200 38200 38200 0
120 20250314 165600 4440955500 38200 38200 38200 38200 0
121 20250314 165500 4440955500 38200 38200 38200 38200 0
122 20250314 165400 4440955500 38200 38200 38200 38200 1005
123 20250314 165300 4440955500 38200 38200 38200 38200 0
124 20250314 165200 4440955500 38200 38200 38200 38200 0
125 20250314 165100 4440955500 38200 38200 38200 38200 0
126 20250314 165000 4440955500 38200 38200 38200 38200 0
127 20250314 164900 4440955500 38200 38200 38200 38200 0
128 20250314 164800 4440955500 38200 38200 38200 38200 0
129 20250314 164700 4440955500 38200 38200 38200 38200 0
130 20250314 164600 4440955500 38200 38200 38200 38200 0
131 20250314 164500 4440955500 38200 38200 38200 38200 0
132 20250314 164400 4440955500 38200 38200 38200 38200 0
133 20250314 164300 4440955500 38200 38200 38200 38200 0
134 20250314 164200 4440955500 38200 38200 38200 38200 0
135 20250314 164100 4440955500 38200 38200 38200 38200 0
136 20250314 164000 4440955500 38200 38200 38200 38200 0
137 20250314 163900 4440955500 38200 38200 38200 38200 0
138 20250314 163800 4440955500 38200 38200 38200 38200 0
139 20250314 163700 4440955500 38200 38200 38200 38200 0
140 20250314 163600 4440955500 38200 38200 38200 38200 0
141 20250314 163500 4440955500 38200 38200 38200 38200 0
142 20250314 163400 4440955500 38200 38200 38200 38200 0
143 20250314 163300 4440955500 38200 38200 38200 38200 0
144 20250314 163200 4440955500 38200 38200 38200 38200 0
145 20250314 163100 4440955500 38200 38200 38200 38200 0
146 20250314 163000 4440955500 38200 38200 38200 38200 0
147 20250314 162900 4440955500 38200 38200 38200 38200 0
148 20250314 162800 4440955500 38200 38200 38200 38200 0
149 20250314 162700 4440955500 38200 38200 38200 38200 0
150 20250314 162600 4440955500 38200 38200 38200 38200 0
151 20250314 162500 4440955500 38200 38200 38200 38200 0
152 20250314 162400 4440955500 38200 38200 38200 38200 1005
153 20250314 162300 4440955500 38200 38200 38200 38200 0
154 20250314 162200 4440955500 38200 38200 38200 38200 0
155 20250314 162100 4440955500 38200 38200 38200 38200 0
156 20250314 162000 4440955500 38200 38200 38200 38200 0
157 20250314 161900 4440955500 38200 38200 38200 38200 0
158 20250314 161800 4440955500 38200 38200 38200 38200 0
159 20250314 161700 4440955500 38200 38200 38200 38200 0
160 20250314 161600 4440955500 38200 38200 38200 38200 0
161 20250314 161500 4440955500 38200 38200 38200 38200 0
162 20250314 161400 4440955500 38200 38200 38200 38200 0
163 20250314 161300 4440955500 38200 38200 38200 38200 0
164 20250314 161200 4440955500 38200 38200 38200 38200 0
165 20250314 161100 4440955500 38200 38200 38200 38200 0
166 20250314 161000 4440955500 38200 38200 38200 38200 0
167 20250314 160900 4440955500 38200 38200 38200 38200 0
168 20250314 160800 4440955500 38200 38200 38200 38200 0
169 20250314 160700 4440955500 38200 38200 38200 38200 0
170 20250314 160600 4440955500 38200 38200 38200 38200 0
171 20250314 160500 4440955500 38200 38200 38200 38200 0
172 20250314 160400 4440955500 38200 38200 38200 38200 0
173 20250314 160300 4440955500 38200 38200 38200 38200 0
174 20250314 160200 4440955500 38200 38200 38200 38200 0
175 20250314 160100 4440955500 38200 38200 38200 38200 0
176 20250314 160000 4440955500 38200 38200 38200 38200 0
177 20250314 155900 4440955500 38200 38200 38200 38200 0
178 20250314 155800 4440955500 38200 38200 38200 38200 0
179 20250314 155700 4440955500 38200 38200 38200 38200 0
180 20250314 155600 4440955500 38200 38200 38200 38200 0
181 20250314 155500 4440955500 38200 38200 38200 38200 0
182 20250314 155400 4440955500 38200 38200 38200 38200 1005
183 20250314 155300 4440955500 38200 38200 38200 38200 0
184 20250314 155200 4440955500 38200 38200 38200 38200 0
185 20250314 155100 4440955500 38200 38200 38200 38200 0
186 20250314 155000 4440955500 38200 38200 38200 38200 0
187 20250314 154900 4440955500 38200 38200 38200 38200 0
188 20250314 154800 4440955500 38200 38200 38200 38200 0
189 20250314 154700 4440955500 38200 38200 38200 38200 0
190 20250314 154600 4440955500 38200 38200 38200 38200 0
191 20250314 154500 4440955500 38200 38200 38200 38200 0
192 20250314 154400 4440955500 38200 38200 38200 38200 0
193 20250314 154300 4440955500 38200 38200 38200 38200 0
194 20250314 154200 4440955500 38200 38200 38200 38200 0
195 20250314 154100 4440955500 38200 38200 38200 38200 0
196 20250314 154000 4440955500 38200 38200 38200 38200 0
197 20250314 153900 4440955500 38200 38200 38200 38200 0
198 20250314 153800 4440955500 38200 38200 38200 38200 0
199 20250314 153700 4440955500 38200 38200 38200 38200 0
200 20250314 153600 4440955500 38200 38200 38200 38200 0
201 20250314 153500 4440955500 38200 38200 38200 38200 0
202 20250314 153400 4440955500 38200 38200 38200 38200 0
203 20250314 153300 4440955500 38200 38200 38200 38200 0
204 20250314 153200 4440955500 38200 38200 38200 38200 0
205 20250314 153100 4440955500 38200 38200 38200 38200 0
206 20250314 153000 4440955500 38200 38200 38200 38200 1005
207 20250314 152900 4402564500 38200 38200 38200 38200 0
208 20250314 152800 4402564500 38200 38200 38200 38200 0
209 20250314 152700 4402564500 38200 38200 38200 38200 0
210 20250314 152600 4402564500 38200 38200 38200 38200 0
211 20250314 152500 4402564500 38200 38200 38200 38200 0
212 20250314 152400 4402564500 38200 38200 38200 38200 0
213 20250314 152300 4402564500 38200 38200 38200 38200 0
214 20250314 152200 4402564500 38200 38200 38200 38200 0
215 20250314 152100 4402564500 38200 38200 38200 38200 0
216 20250314 152000 4402564500 38200 38200 38200 38200 0
217 20250314 151900 4402564500 38200 38100 38200 38050 335
218 20250314 151800 4389796450 38100 37950 38100 37950 324
219 20250314 151700 4377465100 38000 37950 38000 37950 61
220 20250314 151600 4375149100 38000 37950 38000 37950 197
221 20250314 151500 4367672850 37950 38000 38000 37950 337
222 20250314 151400 4354883600 38000 38000 38000 38000 5
223 20250314 151300 4354693600 38000 38000 38000 38000 52
224 20250314 151200 4352717600 38000 38000 38000 38000 79
225 20250314 151100 4349715600 38000 37950 38000 37900 137
226 20250314 151000 4344513500 37900 37950 37950 37900 83
227 20250314 150900 4341366100 38000 38000 38000 38000 140
228 20250314 150800 4336046100 38000 38000 38000 38000 139
229 20250314 150700 4330764100 38000 38000 38000 38000 0
230 20250314 150600 4330764100 38000 38000 38000 37900 294
231 20250314 150500 4319609600 38000 38000 38000 38000 452
232 20250314 150400 4302433600 38000 38000 38000 38000 213
233 20250314 150300 4294339600 38000 38100 38100 38000 114
234 20250314 150200 4290001450 38150 38100 38250 38100 704
235 20250314 150100 4263106450 38150 38150 38150 38150 2
236 20250314 150000 4263030150 38200 38150 38200 38100 310
237 20250314 145900 4251206100 38150 38150 38150 38100 176
238 20250314 145800 4244492200 38150 38150 38150 38150 12
239 20250314 145700 4244034400 37950 38100 38150 37950 207
240 20250314 145600 4236154500 38100 38100 38100 38050 167
241 20250314 145500 4229798750 38150 38150 38200 38150 142
242 20250314 145400 4224380700 38150 38100 38150 38100 119
243 20250314 145300 4219844850 38050 38050 38100 38050 122
244 20250314 145200 4215200250 38100 38000 38100 37900 609
245 20250314 145100 4192061100 38050 38150 38150 38050 94
246 20250314 145000 4188482850 38050 38050 38100 38050 133
247 20250314 144900 4183421900 38050 38100 38100 38050 215
248 20250314 144800 4175235650 38100 38100 38100 38100 110
249 20250314 144700 4171044650 38050 38100 38100 38050 104
250 20250314 144600 4167082500 38100 38100 38100 38100 83
251 20250314 144500 4163920200 38100 38100 38100 38050 117
252 20250314 144400 4159464250 38150 38150 38200 38100 626
253 20250314 144300 4135581950 38150 38100 38150 38050 250
254 20250314 144200 4126052700 38100 38050 38100 38050 235
255 20250314 144100 4117101450 38000 38000 38000 38000 80
256 20250314 144000 4114061450 38000 38000 38000 38000 190
257 20250314 143900 4106841450 38050 38200 38200 38000 169
258 20250314 143800 4100407600 38200 38100 38200 38100 238
259 20250314 143700 4091326000 38100 38100 38100 38100 67
260 20250314 143600 4088773300 38100 37950 38100 37950 321
261 20250314 143500 4076577400 37900 37950 37950 37900 229
262 20250314 143400 4067887000 38000 38000 38050 38000 307
263 20250314 143300 4056220050 38000 38050 38100 38000 149
264 20250314 143200 4050550850 38000 38000 38000 38000 217
265 20250314 143100 4042304850 37950 38000 38000 37950 413
266 20250314 143000 4026625400 37950 38000 38000 37950 101
267 20250314 142900 4022788150 37950 38000 38000 37950 326
268 20250314 142800 4010412400 37975 38000 38000 37975 264
269 20250314 142700 4000381650 38000 38000 38000 38000 35
270 20250314 142600 3999051650 38000 38000 38000 37950 332
271 20250314 142500 3986445600 38000 38000 38000 38000 98
272 20250314 142400 3982721600 38000 38000 38000 38000 53
273 20250314 142300 3980707600 38000 37950 38000 37950 448
274 20250314 142200 3963702100 37950 38050 38050 37950 159
275 20250314 142100 3957659650 38050 38050 38050 38000 109
276 20250314 142000 3953512250 38050 38050 38050 37950 177
277 20250314 141900 3946786400 38050 38050 38100 38050 102
278 20250314 141800 3942904700 38050 38100 38100 38050 140
279 20250314 141700 3937576200 38100 38100 38100 38100 72
280 20250314 141600 3934833000 38100 38050 38100 38000 139
281 20250314 141500 3929546050 38050 38050 38050 38000 269
282 20250314 141400 3919317600 38000 38050 38050 38000 82
283 20250314 141300 3916199500 38050 38050 38050 38050 66
284 20250314 141200 3913688200 38050 38100 38100 38025 166
285 20250314 141100 3907372275 38100 38100 38100 38100 74
286 20250314 141000 3904552875 38100 38100 38100 38050 87
287 20250314 140900 3901238275 38100 38100 38100 38050 110
288 20250314 140800 3897048525 38000 38150 38150 38000 364
289 20250314 140700 3883188525 38150 38150 38150 38150 148
290 20250314 140600 3877542325 38150 38150 38150 38100 176
291 20250314 140500 3870828425 38150 38150 38150 38150 31
292 20250314 140400 3869645775 38150 38150 38150 38150 78
293 20250314 140300 3866670075 38150 38150 38150 38150 52
294 20250314 140200 3864686275 38000 38150 38150 38000 255
295 20250314 140100 3854982625 38150 38300 38300 38150 412
296 20250314 140000 3839236775 38350 38350 38350 38350 45
297 20250314 135900 3837511025 38300 38200 38300 38150 997
298 20250314 135800 3799379175 38250 38250 38250 38200 66
299 20250314 135700 3796854725 38250 38250 38250 38200 280
300 20250314 135600 3786147875 38250 38250 38250 38250 42
301 20250314 135500 3784541375 38250 38250 38250 38250 139
302 20250314 135400 3779224625 38200 38200 38200 38200 171
303 20250314 135300 3772692425 38200 38200 38200 38200 155
304 20250314 135200 3766771425 38200 38200 38200 38200 15
305 20250314 135100 3766198425 38200 38250 38250 38200 145
306 20250314 135000 3760652975 38250 38250 38250 38200 148
307 20250314 134900 3754996225 38250 38250 38250 38250 37
308 20250314 134800 3753580975 38250 38250 38250 38250 175
309 20250314 134700 3746887225 38250 38250 38250 38250 91
310 20250314 134600 3743406475 38250 38250 38250 38250 83
311 20250314 134500 3740231725 38250 38250 38300 38250 202
312 20250314 134400 3732498575 38200 38150 38200 38150 355
313 20250314 134300 3718951075 38150 38150 38150 38150 47
314 20250314 134200 3717158025 38150 38150 38200 38150 130
315 20250314 134100 3712198175 38150 38100 38150 38100 203
316 20250314 134000 3704461125 38200 38150 38250 38150 220
317 20250314 133900 3696058375 38150 38100 38200 38100 85
318 20250314 133800 3692818225 38100 38050 38100 38050 123
319 20250314 133700 3688135725 38050 38100 38100 38050 100
320 20250314 133600 3684330125 38050 38050 38050 38000 229
321 20250314 133500 3675616725 38000 38000 38000 37950 168
322 20250314 133400 3669232925 38000 38000 38000 38000 37
323 20250314 133300 3667826925 38000 38050 38100 38000 218
324 20250314 133200 3659535825 38100 38000 38100 38000 131
325 20250314 133100 3654549425 38000 38000 38000 37950 782
326 20250314 133000 3624858425 38000 38150 38150 38000 210
327 20250314 132900 3616863675 38100 38250 38250 38050 540
328 20250314 132800 3596273725 38250 38300 38300 38250 239
329 20250314 132700 3587123275 38350 38400 38400 38350 288
330 20250314 132600 3576073525 38400 38300 38400 38300 593
331 20250314 132500 3553350525 38300 38250 38300 38250 319
332 20250314 132400 3541146575 38250 38250 38250 38250 104
333 20250314 132300 3537168575 38250 38100 38250 38100 690
334 20250314 132200 3510815925 38100 38000 38100 38000 208
335 20250314 132100 3502907125 38000 38100 38100 37950 1115
336 20250314 132000 3460530925 38100 38100 38150 38100 154
337 20250314 131900 3454658325 38100 38100 38100 38100 46
338 20250314 131800 3452905725 38100 38200 38200 38100 211
339 20250314 131700 3444861675 38150 38200 38200 38150 107
340 20250314 131600 3440777275 38150 38200 38200 38150 128
341 20250314 131500 3435892775 38200 38200 38200 38200 85
342 20250314 131400 3432645775 38200 38150 38200 38150 107
343 20250314 131300 3428558875 38150 38150 38150 38150 64
344 20250314 131200 3426117275 38100 38150 38150 38100 299
345 20250314 131100 3414721025 38100 38100 38100 38100 107
346 20250314 131000 3410644325 38100 38150 38150 38050 156
347 20250314 130900 3404705225 38150 38200 38200 38150 109
348 20250314 130800 3400544625 38050 38200 38200 38050 473
349 20250314 130700 3382528125 38250 38150 38250 38150 69
350 20250314 130600 3379894775 38200 38200 38200 38150 82
351 20250314 130500 3376763475 38100 38250 38300 38100 166
352 20250314 130400 3370427675 38250 38250 38250 38250 127
353 20250314 130300 3365569925 38250 38250 38250 38250 26
354 20250314 130200 3364575425 38250 38250 38250 38250 74
355 20250314 130100 3361744925 38250 38250 38250 38250 95
356 20250314 130000 3358111175 38250 38250 38300 38250 95
357 20250314 125900 3354477125 38250 38200 38250 38200 51
358 20250314 125800 3352528325 38200 38200 38200 38200 144
359 20250314 125700 3347027525 38200 38200 38200 38200 6
360 20250314 125600 3346798325 38200 38100 38200 38100 125
361 20250314 125500 3342029075 38150 38200 38200 38150 445
362 20250314 125400 3325048625 38200 38250 38250 38200 199
363 20250314 125300 3317441075 38200 38200 38200 38150 70
364 20250314 125200 3314769575 38200 38250 38250 38200 90
365 20250314 125100 3311331275 38250 38300 38300 38200 291
366 20250314 125000 3300208975 38300 38300 38300 38300 6
367 20250314 124900 3299979175 38300 38300 38300 38300 130
368 20250314 124800 3295000175 38300 38350 38350 38300 66
369 20250314 124700 3292472075 38350 38350 38350 38300 82
370 20250314 124600 3289327475 38300 38350 38350 38300 111
371 20250314 124500 3285073225 38300 38300 38300 38300 65
372 20250314 124400 3282583725 38300 38300 38300 38300 18
373 20250314 124300 3281894325 38300 38300 38300 38300 162
374 20250314 124200 3275689725 38250 38350 38350 38250 18
375 20250314 124100 3275000225 38300 38350 38350 38300 98
376 20250314 124000 3271244225 38300 38300 38350 38300 129
377 20250314 123900 3266303225 38350 38350 38350 38300 62
378 20250314 123800 3263925725 38300 38350 38350 38250 187
379 20250314 123700 3256766175 38350 38400 38400 38350 17
380 20250314 123600 3256113875 38200 38400 38400 38200 251
381 20250314 123500 3246495875 38350 38350 38350 38350 12
382 20250314 123400 3246035675 38400 38250 38400 38100 140
383 20250314 123300 3240689375 38300 38400 38400 38250 96
384 20250314 123200 3237013325 38300 38300 38350 38300 65
385 20250314 123100 3234523525 38400 38400 38400 38250 71
386 20250314 123000 3231799975 38400 38400 38400 38350 71
387 20250314 122900 3229074825 38350 38350 38350 38250 204
388 20250314 122800 3221252525 38350 38350 38400 38350 97
389 20250314 122700 3217530325 38350 38300 38350 38300 86
390 20250314 122600 3214233125 38250 38250 38250 38250 20
391 20250314 122500 3213468125 38300 38300 38350 38300 115
392 20250314 122400 3209063325 38300 38300 38300 38300 85
393 20250314 122300 3205807825 38300 38300 38300 38300 106
394 20250314 122200 3201748025 38300 38300 38300 38250 43
395 20250314 122100 3200101425 38250 38250 38250 38200 151
396 20250314 122000 3194326675 38200 38250 38250 38200 87
397 20250314 121900 3191001325 38200 38250 38250 38200 113
398 20250314 121800 3186682575 38200 38200 38250 38100 317
399 20250314 121700 3174591675 38200 38250 38250 38200 57
400 20250314 121600 3172414225 38250 38200 38250 38200 220
401 20250314 121500 3164004525 38250 38250 38250 38250 101
402 20250314 121400 3160141275 38200 38225 38250 38200 80
403 20250314 121300 3157081475 38250 38250 38250 38200 52
404 20250314 121200 3155093775 38300 38200 38300 38150 162
405 20250314 121100 3148903975 38100 38200 38250 38100 243
406 20250314 121000 3139632875 38250 38250 38300 38200 236
407 20250314 120900 3130605275 38300 38450 38450 38300 178
408 20250314 120800 3123781075 38400 38400 38450 38400 28
409 20250314 120700 3122705825 38400 38250 38450 38250 435
410 20250314 120600 3106009150 38300 38400 38400 38300 71
411 20250314 120500 3103286550 38400 38300 38400 38250 62
412 20250314 120400 3100911750 38200 38300 38300 38200 197
413 20250314 120300 3093374250 38300 38500 38500 38250 77
414 20250314 120200 3090421050 38500 38300 38500 38250 124
415 20250314 120100 3085669550 38300 38300 38300 38300 86
416 20250314 120000 3082375750 38350 38400 38500 38350 533
417 20250314 115900 3061913400 38400 38350 38400 38350 123
418 20250314 115800 3057191950 38400 38450 38500 38400 319
419 20250314 115700 3044938500 38500 38550 38550 38500 121
420 20250314 115600 3040277750 38350 38400 38400 38350 10
421 20250314 115500 3039893950 38350 38550 38550 38350 534
422 20250314 115400 3019394800 38600 38550 38600 38550 162
423 20250314 115300 3013147750 38550 38600 38600 38550 17
424 20250314 115200 3012492350 38550 38500 38550 38500 123
425 20250314 115100 3007750750 38500 38500 38550 38500 150
426 20250314 115000 3001971000 38500 38475 38500 38475 62
427 20250314 114900 2999584250 38500 38400 38500 38400 103
428 20250314 114800 2995625600 38450 38450 38500 38350 98
429 20250314 114700 2991858600 38450 38425 38450 38425 257
430 20250314 114600 2981976975 38450 38400 38450 38400 73
431 20250314 114500 2979172725 38450 38550 38550 38400 80
432 20250314 114400 2976096375 38450 38450 38550 38400 300
433 20250314 114300 2964539275 38500 38500 38550 38450 326
434 20250314 114200 2951990675 38450 38500 38500 38450 59
435 20250314 114100 2949719325 38500 38400 38500 38350 132
436 20250314 114000 2944648025 38450 38400 38450 38200 485
437 20250314 113900 2926045725 38400 38375 38450 38375 741
438 20250314 113800 2897591900 38375 38450 38450 38375 229
439 20250314 113700 2888791025 38450 38550 38550 38450 91
440 20250314 113600 2885290675 38550 38550 38550 38500 64
441 20250314 113500 2882823725 38500 38550 38550 38500 152
442 20250314 113400 2876965175 38600 38550 38600 38400 712
443 20250314 113300 2849520175 38550 38550 38600 38550 171
444 20250314 113200 2842927550 38500 38550 38550 38500 155
445 20250314 113100 2836957500 38600 38600 38600 38550 217
446 20250314 113000 2828586600 38550 38600 38600 38500 98
447 20250314 112900 2824805000 38500 38500 38600 38500 703
448 20250314 112800 2797731800 38500 38550 38600 38500 249
449 20250314 112700 2788134000 38600 38550 38600 38550 432
450 20250314 112600 2771459600 38550 38550 38550 38550 431
451 20250314 112500 2754844550 38550 38550 38550 38500 423
452 20250314 112400 2738554850 38550 38400 38550 38400 248
453 20250314 112300 2729015250 38450 38350 38450 38350 209
454 20250314 112200 2720987900 38200 38350 38550 38000 1209
455 20250314 112100 2674530100 38300 38300 38300 38300 305
456 20250314 112000 2662848600 38300 38250 38300 38250 105
457 20250314 111900 2658831250 38150 38250 38300 38100 69
458 20250314 111800 2656195350 38300 38500 38550 37700 2068
459 20250314 111700 2577648450 38550 38300 38550 38300 5380
460 20250314 111600 2370698500 38300 38150 38350 38100 2594
461 20250314 111500 2271419350 38150 38150 38200 38150 242
462 20250314 111400 2262181800 38150 38200 38200 38150 183
463 20250314 111300 2255196300 38250 38250 38250 38200 167
464 20250314 111200 2248811450 38200 38150 38300 38100 2698
465 20250314 111100 2145717550 38100 38050 38100 37750 2692
466 20250314 111000 2043182950 38000 38000 38050 38000 109
467 20250314 110900 2039037950 38000 38050 38100 37950 255
468 20250314 110800 2029344550 38050 38100 38100 38050 135
469 20250314 110700 2024201900 38100 38075 38100 38050 153
470 20250314 110600 2018376025 38050 38050 38100 38050 474
471 20250314 110500 2000339675 38050 38000 38100 38000 549
472 20250314 110400 1979449875 37950 38000 38000 37950 465
473 20250314 110300 1961797675 37950 38000 38050 37950 149
474 20250314 110200 1956130875 38000 38000 38000 37950 130
475 20250314 110100 1951193175 38000 38050 38100 38000 448
476 20250314 110000 1934151775 38050 37850 38050 37850 2937
477 20250314 105900 1822640975 37850 37800 37850 37800 727
478 20250314 105800 1795137225 37800 37700 37800 37700 62
479 20250314 105700 1792793775 37700 37800 37800 37700 347
480 20250314 105600 1779679175 37800 37650 37800 37650 552
481 20250314 105500 1758850575 37650 37650 37700 37600 143
482 20250314 105400 1753461325 37450 37700 37700 37450 360
483 20250314 105300 1739956825 37700 37750 37750 37650 70
484 20250314 105200 1737315925 37700 37750 37750 37700 255
485 20250314 105100 1727699775 37750 37750 37750 37700 86
486 20250314 105000 1724456375 37750 37700 37750 37700 68
487 20250314 104900 1721889875 37750 37750 37750 37750 84
488 20250314 104800 1718718875 37700 37650 37700 37650 966
489 20250314 104700 1682322175 37650 37550 37650 37500 121
490 20250314 104600 1677774675 37600 37500 37600 37500 209
491 20250314 104500 1669916875 37450 37600 37600 37450 122
492 20250314 104400 1665339575 37450 37600 37600 37450 246
493 20250314 104300 1656119425 37550 37600 37600 37550 75
494 20250314 104200 1653299875 37600 37600 37600 37550 74
495 20250314 104100 1650517525 37600 37600 37600 37600 60
496 20250314 104000 1648261525 37600 37600 37650 37600 88
497 20250314 103900 1644950925 37550 37500 37550 37500 449
498 20250314 103800 1628092775 37500 37450 37500 37450 31
499 20250314 103700 1626930325 37500 37500 37550 37500 128
500 20250314 103600 1622129125 37500 37650 37650 37500 121
501 20250314 103500 1617577975 37600 37600 37600 37600 89
502 20250314 103400 1614231575 37500 37500 37500 37350 353
503 20250314 103300 1601009225 37500 37500 37500 37500 7
504 20250314 103200 1600746725 37350 37450 37450 37300 680
505 20250314 103100 1575333825 37400 37450 37450 37400 298
506 20250314 103000 1564180725 37450 37500 37500 37450 43
507 20250314 102900 1562569775 37500 37500 37550 37450 326
508 20250314 102800 1550344675 37550 37550 37650 37450 749
509 20250314 102700 1522255125 37600 37550 37650 37550 209
510 20250314 102600 1514397025 37600 37800 37800 37600 960
511 20250314 102500 1478229575 37825 37900 37950 37800 350
512 20250314 102400 1464994950 37900 37950 37950 37900 183
513 20250314 102300 1458058550 37950 37850 37950 37800 1281
514 20250314 102200 1409486150 37900 37700 37900 37700 3073
515 20250314 102100 1293323900 37750 37700 37750 37700 1294
516 20250314 102000 1244504600 37700 37550 37700 37550 101
517 20250314 101900 1240701000 37550 37600 37700 37550 905
518 20250314 101800 1206649650 37550 37550 37550 37500 431
519 20250314 101700 1190475550 37550 37550 37600 37550 549
520 20250314 101600 1169858400 37550 37550 37550 37500 323
521 20250314 101500 1157734750 37550 37450 37550 37450 47
522 20250314 101400 1155972050 37500 37600 37600 37500 392
523 20250314 101300 1141269850 37600 37600 37650 37550 112
524 20250314 101200 1137060600 37600 37650 37700 37600 159
525 20250314 101100 1131072900 37700 37650 37700 37600 354
526 20250314 101000 1117740750 37700 37750 37750 37550 369
527 20250314 100900 1103811500 37750 37550 37800 37550 3065
528 20250314 100800 988393850 37550 37450 37550 37450 1052
529 20250314 100700 948969750 37450 37450 37500 37450 567
530 20250314 100600 927734100 37450 37400 37450 37350 362
531 20250314 100500 914197150 37350 37300 37350 37300 92
532 20250314 100400 910761200 37300 37300 37350 37300 101
533 20250314 100300 906991350 37300 37300 37350 37300 72
534 20250314 100200 904303350 37200 37400 37400 37150 164
535 20250314 100100 898175450 37400 37225 37400 37225 1239
536 20250314 100000 851955125 37200 37100 37200 37100 588
537 20250314 095900 830092625 37100 37150 37150 37100 81
538 20250314 095800 827085275 37150 37200 37200 37150 43
539 20250314 095700 825487225 37150 37050 37150 37050 557
540 20250314 095600 804845825 37000 37000 37000 37000 135
541 20250314 095500 799850825 36850 36950 36950 36850 100
542 20250314 095400 796159325 37000 36900 37000 36900 205
543 20250314 095300 788591775 36900 36850 36900 36800 125
544 20250314 095200 783987625 36850 36950 36950 36800 533
545 20250314 095100 764353025 37000 36950 37000 36950 7
546 20250314 095000 764094075 37000 37100 37100 37000 351
547 20250314 094900 751100075 37100 37100 37100 37050 107
548 20250314 094800 747130675 37100 37150 37150 37100 311
549 20250314 094700 735577175 37150 37150 37200 37150 98
550 20250314 094600 731935625 37200 37200 37200 37150 226
551 20250314 094500 723538975 37200 37200 37200 37200 31
552 20250314 094400 722385775 37200 37150 37300 37150 152
553 20250314 094300 716722275 37300 37350 37350 37300 492
554 20250314 094200 698364725 37350 37200 37350 37100 1185
555 20250314 094100 654196325 37200 37200 37200 37150 994
556 20250314 094000 617224525 37150 37000 37150 37000 566
557 20250314 093900 596234075 37050 36950 37050 36950 648
558 20250314 093800 572258675 36950 36950 36950 36900 184
559 20250314 093700 565464075 36950 36950 37100 36950 780
560 20250314 093600 536606025 37150 37000 37150 37000 436
561 20250314 093500 520431325 36950 36950 37050 36950 1096
562 20250314 093400 479894075 36950 36900 36950 36900 419
563 20250314 093300 464424525 36950 36900 36950 36900 94
564 20250314 093200 460952675 36950 36800 36950 36750 260
565 20250314 093100 451370325 36800 36800 36800 36700 254
566 20250314 093000 442023625 36800 36600 36800 36600 678
567 20250314 092900 417168625 36650 36550 36650 36550 142
568 20250314 092800 411978175 36550 36600 36600 36550 409
569 20250314 092700 397018675 36550 36550 36550 36550 51
570 20250314 092600 395154625 36500 36500 36550 36500 37
571 20250314 092500 393804075 36500 36450 36500 36450 21
572 20250314 092400 393037975 36450 36450 36450 36450 15
573 20250314 092300 392491225 36350 36400 36400 36350 104
574 20250314 092200 388706125 36450 36325 36450 36325 11
575 20250314 092100 388305750 36250 36350 36350 36250 308
576 20250314 092000 377132700 36200 36400 36400 36200 257
577 20250314 091900 367826750 36350 36300 36350 36250 596
578 20250314 091800 346185300 36350 36200 36350 36200 301
579 20250314 091700 335270050 36250 36200 36250 36200 62
580 20250314 091600 333025550 36100 36100 36100 36100 67
581 20250314 091500 330606850 36100 36300 36300 36100 575
582 20250314 091400 309781950 36300 36300 36300 36300 131
583 20250314 091300 305026650 36350 35950 36500 35900 537
584 20250314 091200 285663650 35900 36100 36150 35900 677
585 20250314 091100 261336850 36050 36000 36050 36000 149
586 20250314 091000 255970550 36000 36000 36000 35950 286
587 20250314 090900 245686850 36000 36150 36150 35900 157
588 20250314 090800 240028950 36150 35850 36150 35850 989
589 20250314 090700 204516500 35850 36150 36150 35850 1453
590 20250314 090600 152205600 36150 36350 36350 36150 941
591 20250314 090500 118160750 36350 36600 36600 36350 408
592 20250314 090400 103287800 36600 36500 36700 36400 482
593 20250314 090300 85681800 36500 36400 36650 36300 380
594 20250314 090200 71799100 36200 36050 36400 36050 360
595 20250314 090100 58767450 36050 36050 36050 36050 173
596 20250314 090000 52530800 36050 36300 36300 36000 1451

1
009470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,12710,6613820,446756500,232475773000,0.19
20250311,14467,6613820,503451600,230160936000,0.22
20250310,20649,6613820,737169300,236113374000,0.31
20250307,26117,6613820,941517850,238428211000,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 12710 6613820 446756500 232475773000 0.19
3 20250311 14467 6613820 503451600 230160936000 0.22
4 20250310 20649 6613820 737169300 236113374000 0.31
5 20250307 26117 6613820 941517850 238428211000 0.39