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

599
011210/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185700,2556791100,44550,44550,44550,44550,1660
20250314,185600,2556791100,44550,44550,44550,44550,0
20250314,185500,2556791100,44550,44550,44550,44550,0
20250314,185400,2556791100,44550,44550,44550,44550,0
20250314,185300,2556791100,44550,44550,44550,44550,0
20250314,185200,2556791100,44550,44550,44550,44550,0
20250314,185100,2556791100,44550,44550,44550,44550,0
20250314,185000,2556791100,44550,44550,44550,44550,0
20250314,184900,2556791100,44550,44550,44550,44550,0
20250314,184800,2556791100,44550,44550,44550,44550,0
20250314,184700,2556791100,44550,44550,44550,44550,0
20250314,184600,2556791100,44550,44550,44550,44550,0
20250314,184500,2556791100,44550,44550,44550,44550,0
20250314,184400,2556791100,44550,44550,44550,44550,0
20250314,184300,2556791100,44550,44550,44550,44550,0
20250314,184200,2556791100,44550,44550,44550,44550,0
20250314,184100,2556791100,44550,44550,44550,44550,0
20250314,184000,2556791100,44550,44550,44550,44550,0
20250314,183900,2556791100,44550,44550,44550,44550,0
20250314,183800,2556791100,44550,44550,44550,44550,0
20250314,183700,2556791100,44550,44550,44550,44550,0
20250314,183600,2556791100,44550,44550,44550,44550,0
20250314,183500,2556791100,44550,44550,44550,44550,0
20250314,183400,2556791100,44550,44550,44550,44550,0
20250314,183300,2556791100,44550,44550,44550,44550,0
20250314,183200,2556791100,44550,44550,44550,44550,0
20250314,183100,2556791100,44550,44550,44550,44550,0
20250314,183000,2556791100,44550,44550,44550,44550,0
20250314,182900,2556791100,44550,44550,44550,44550,0
20250314,182800,2556791100,44550,44550,44550,44550,0
20250314,182700,2556791100,44550,44550,44550,44550,1660
20250314,182600,2556791100,44550,44550,44550,44550,0
20250314,182500,2556791100,44550,44550,44550,44550,0
20250314,182400,2556791100,44550,44550,44550,44550,0
20250314,182300,2556791100,44550,44550,44550,44550,0
20250314,182200,2556791100,44550,44550,44550,44550,0
20250314,182100,2556791100,44550,44550,44550,44550,0
20250314,182000,2556791100,44550,44550,44550,44550,0
20250314,181900,2556791100,44550,44550,44550,44550,0
20250314,181800,2556791100,44550,44550,44550,44550,0
20250314,181700,2556791100,44550,44550,44550,44550,0
20250314,181600,2556791100,44550,44550,44550,44550,0
20250314,181500,2556791100,44550,44550,44550,44550,0
20250314,181400,2556791100,44550,44550,44550,44550,0
20250314,181300,2556791100,44550,44550,44550,44550,0
20250314,181200,2556791100,44550,44550,44550,44550,0
20250314,181100,2556791100,44550,44550,44550,44550,0
20250314,181000,2556791100,44550,44550,44550,44550,0
20250314,180900,2556791100,44550,44550,44550,44550,0
20250314,180800,2556791100,44550,44550,44550,44550,0
20250314,180700,2556791100,44550,44550,44550,44550,0
20250314,180600,2556791100,44550,44550,44550,44550,0
20250314,180500,2556791100,44550,44550,44550,44550,0
20250314,180400,2556791100,44550,44550,44550,44550,0
20250314,180300,2556791100,44550,44550,44550,44550,0
20250314,180200,2556791100,44550,44550,44550,44550,0
20250314,180100,2556791100,44550,44550,44550,44550,0
20250314,180000,2556791100,44550,44550,44550,44550,0
20250314,175900,2556791100,44550,44550,44550,44550,0
20250314,175800,2556791100,44550,44550,44550,44550,0
20250314,175700,2556791100,44550,44550,44550,44550,1660
20250314,175600,2556791100,44550,44550,44550,44550,0
20250314,175500,2556791100,44550,44550,44550,44550,0
20250314,175400,2556791100,44550,44550,44550,44550,0
20250314,175300,2556791100,44550,44550,44550,44550,0
20250314,175200,2556791100,44550,44550,44550,44550,0
20250314,175100,2556791100,44550,44550,44550,44550,0
20250314,175000,2556791100,44550,44550,44550,44550,0
20250314,174900,2556791100,44550,44550,44550,44550,0
20250314,174800,2556791100,44550,44550,44550,44550,0
20250314,174700,2556791100,44550,44550,44550,44550,0
20250314,174600,2556791100,44550,44550,44550,44550,0
20250314,174500,2556791100,44550,44550,44550,44550,0
20250314,174400,2556791100,44550,44550,44550,44550,0
20250314,174300,2556791100,44550,44550,44550,44550,0
20250314,174200,2556791100,44550,44550,44550,44550,0
20250314,174100,2556791100,44550,44550,44550,44550,0
20250314,174000,2556791100,44550,44550,44550,44550,0
20250314,173900,2556791100,44550,44550,44550,44550,0
20250314,173800,2556791100,44550,44550,44550,44550,0
20250314,173700,2556791100,44550,44550,44550,44550,0
20250314,173600,2556791100,44550,44550,44550,44550,0
20250314,173500,2556791100,44550,44550,44550,44550,0
20250314,173400,2556791100,44550,44550,44550,44550,0
20250314,173300,2556791100,44550,44550,44550,44550,0
20250314,173200,2556791100,44550,44550,44550,44550,0
20250314,173100,2556791100,44550,44550,44550,44550,0
20250314,173000,2556791100,44550,44550,44550,44550,0
20250314,172900,2556791100,44550,44550,44550,44550,0
20250314,172800,2556791100,44550,44550,44550,44550,0
20250314,172700,2556791100,44550,44550,44550,44550,1660
20250314,172600,2556791100,44550,44550,44550,44550,0
20250314,172500,2556791100,44550,44550,44550,44550,0
20250314,172400,2556791100,44550,44550,44550,44550,0
20250314,172300,2556791100,44550,44550,44550,44550,0
20250314,172200,2556791100,44550,44550,44550,44550,0
20250314,172100,2556791100,44550,44550,44550,44550,0
20250314,172000,2556791100,44550,44550,44550,44550,0
20250314,171900,2556791100,44550,44550,44550,44550,0
20250314,171800,2556791100,44550,44550,44550,44550,0
20250314,171700,2556791100,44550,44550,44550,44550,0
20250314,171600,2556791100,44550,44550,44550,44550,0
20250314,171500,2556791100,44550,44550,44550,44550,0
20250314,171400,2556791100,44550,44550,44550,44550,0
20250314,171300,2556791100,44550,44550,44550,44550,0
20250314,171200,2556791100,44550,44550,44550,44550,0
20250314,171100,2556791100,44550,44550,44550,44550,0
20250314,171000,2556791100,44550,44550,44550,44550,0
20250314,170900,2556791100,44550,44550,44550,44550,0
20250314,170800,2556791100,44550,44550,44550,44550,0
20250314,170700,2556791100,44550,44550,44550,44550,0
20250314,170600,2556791100,44550,44550,44550,44550,0
20250314,170500,2556791100,44550,44550,44550,44550,0
20250314,170400,2556791100,44550,44550,44550,44550,0
20250314,170300,2556791100,44550,44550,44550,44550,0
20250314,170200,2556791100,44550,44550,44550,44550,0
20250314,170100,2556791100,44550,44550,44550,44550,0
20250314,170000,2556791100,44550,44550,44550,44550,0
20250314,165900,2556791100,44550,44550,44550,44550,0
20250314,165800,2556791100,44550,44550,44550,44550,0
20250314,165700,2556791100,44550,44550,44550,44550,1660
20250314,165600,2556791100,44550,44550,44550,44550,0
20250314,165500,2556791100,44550,44550,44550,44550,0
20250314,165400,2556791100,44550,44550,44550,44550,0
20250314,165300,2556791100,44550,44550,44550,44550,0
20250314,165200,2556791100,44550,44550,44550,44550,0
20250314,165100,2556791100,44550,44550,44550,44550,0
20250314,165000,2556791100,44550,44550,44550,44550,0
20250314,164900,2556791100,44550,44550,44550,44550,0
20250314,164800,2556791100,44550,44550,44550,44550,0
20250314,164700,2556791100,44550,44550,44550,44550,0
20250314,164600,2556791100,44550,44550,44550,44550,0
20250314,164500,2556791100,44550,44550,44550,44550,0
20250314,164400,2556791100,44550,44550,44550,44550,0
20250314,164300,2556791100,44550,44550,44550,44550,0
20250314,164200,2556791100,44550,44550,44550,44550,0
20250314,164100,2556791100,44550,44550,44550,44550,0
20250314,164000,2556791100,44550,44550,44550,44550,0
20250314,163900,2556791100,44550,44550,44550,44550,0
20250314,163800,2556791100,44550,44550,44550,44550,0
20250314,163700,2556791100,44550,44550,44550,44550,0
20250314,163600,2556791100,44550,44550,44550,44550,0
20250314,163500,2556791100,44550,44550,44550,44550,0
20250314,163400,2556791100,44550,44550,44550,44550,0
20250314,163300,2556791100,44550,44550,44550,44550,0
20250314,163200,2556791100,44550,44550,44550,44550,0
20250314,163100,2556791100,44550,44550,44550,44550,0
20250314,163000,2556791100,44550,44550,44550,44550,0
20250314,162900,2556791100,44550,44550,44550,44550,0
20250314,162800,2556791100,44550,44550,44550,44550,0
20250314,162700,2556791100,44550,44550,44550,44550,1660
20250314,162600,2556791100,44550,44550,44550,44550,0
20250314,162500,2556791100,44550,44550,44550,44550,0
20250314,162400,2556791100,44550,44550,44550,44550,0
20250314,162300,2556791100,44550,44550,44550,44550,0
20250314,162200,2556791100,44550,44550,44550,44550,0
20250314,162100,2556791100,44550,44550,44550,44550,0
20250314,162000,2556791100,44550,44550,44550,44550,0
20250314,161900,2556791100,44550,44550,44550,44550,0
20250314,161800,2556791100,44550,44550,44550,44550,0
20250314,161700,2556791100,44550,44550,44550,44550,0
20250314,161600,2556791100,44550,44550,44550,44550,0
20250314,161500,2556791100,44550,44550,44550,44550,0
20250314,161400,2556791100,44550,44550,44550,44550,0
20250314,161300,2556791100,44550,44550,44550,44550,0
20250314,161200,2556791100,44550,44550,44550,44550,0
20250314,161100,2556791100,44550,44550,44550,44550,0
20250314,161000,2556791100,44550,44550,44550,44550,0
20250314,160900,2556791100,44550,44550,44550,44550,0
20250314,160800,2556791100,44550,44550,44550,44550,0
20250314,160700,2556791100,44550,44550,44550,44550,0
20250314,160600,2556791100,44550,44550,44550,44550,0
20250314,160500,2556791100,44550,44550,44550,44550,0
20250314,160400,2556791100,44550,44550,44550,44550,0
20250314,160300,2556791100,44550,44550,44550,44550,0
20250314,160200,2556791100,44550,44550,44550,44550,0
20250314,160100,2556791100,44550,44550,44550,44550,0
20250314,160000,2556791100,44550,44550,44550,44550,0
20250314,155900,2556791100,44550,44550,44550,44550,0
20250314,155800,2556791100,44550,44550,44550,44550,0
20250314,155700,2556791100,44550,44550,44550,44550,1660
20250314,155600,2556791100,44550,44550,44550,44550,0
20250314,155500,2556791100,44550,44550,44550,44550,0
20250314,155400,2556791100,44550,44550,44550,44550,0
20250314,155300,2556791100,44550,44550,44550,44550,0
20250314,155200,2556791100,44550,44550,44550,44550,0
20250314,155100,2556791100,44550,44550,44550,44550,0
20250314,155000,2556791100,44550,44550,44550,44550,0
20250314,154900,2556791100,44550,44550,44550,44550,0
20250314,154800,2556791100,44550,44550,44550,44550,0
20250314,154700,2556791100,44550,44550,44550,44550,0
20250314,154600,2556791100,44550,44550,44550,44550,0
20250314,154500,2556791100,44550,44550,44550,44550,0
20250314,154400,2556791100,44550,44550,44550,44550,0
20250314,154300,2556791100,44550,44550,44550,44550,0
20250314,154200,2556791100,44550,44550,44550,44550,0
20250314,154100,2556791100,44550,44550,44550,44550,0
20250314,154000,2556791100,44550,44550,44550,44550,0
20250314,153900,2556791100,44550,44550,44550,44550,0
20250314,153800,2556791100,44550,44550,44550,44550,0
20250314,153700,2556791100,44550,44550,44550,44550,0
20250314,153600,2556791100,44550,44550,44550,44550,0
20250314,153500,2556791100,44550,44550,44550,44550,0
20250314,153400,2556791100,44550,44550,44550,44550,0
20250314,153300,2556791100,44550,44550,44550,44550,0
20250314,153200,2556791100,44550,44550,44550,44550,0
20250314,153100,2556791100,44550,44550,44550,44550,0
20250314,153000,2556791100,44550,44550,44550,44550,1660
20250314,152900,2482838100,44650,44650,44650,44650,0
20250314,152800,2482838100,44650,44650,44650,44650,0
20250314,152700,2482838100,44650,44650,44650,44650,0
20250314,152600,2482838100,44650,44650,44650,44650,0
20250314,152500,2482838100,44650,44650,44650,44650,0
20250314,152400,2482838100,44650,44650,44650,44650,0
20250314,152300,2482838100,44650,44650,44650,44650,0
20250314,152200,2482838100,44650,44650,44650,44650,0
20250314,152100,2482838100,44650,44650,44650,44650,0
20250314,152000,2482838100,44650,44650,44650,44650,0
20250314,151900,2482838100,44650,44700,44700,44650,154
20250314,151800,2475956800,44650,44675,44700,44650,222
20250314,151700,2466034500,44675,44750,44750,44650,169
20250314,151600,2458479750,44700,44800,44800,44700,615
20250314,151500,2430931900,44850,44850,44850,44850,221
20250314,151400,2421020050,44850,44750,44900,44750,776
20250314,151300,2386227150,44800,44800,44800,44800,75
20250314,151200,2382867150,44750,44750,44750,44750,71
20250314,151100,2379689900,44750,44750,44750,44750,142
20250314,151000,2373335400,44750,44750,44750,44700,61
20250314,150900,2370607250,44750,44750,44800,44750,79
20250314,150800,2367071150,44750,44750,44750,44750,26
20250314,150700,2365907650,44800,44750,44850,44750,498
20250314,150600,2343615800,44700,44750,44750,44700,31
20250314,150500,2342230050,44750,44750,44750,44700,24
20250314,150400,2341156350,44700,44700,44700,44700,0
20250314,150300,2341156350,44700,44750,44750,44700,53
20250314,150200,2338786400,44700,44750,44750,44700,36
20250314,150100,2337176300,44700,44700,44700,44700,13
20250314,150000,2336595200,44650,44750,44750,44650,134
20250314,145900,2330611250,44750,44650,44750,44600,510
20250314,145800,2307857200,44650,44650,44700,44650,425
20250314,145700,2288861100,44600,44650,44650,44600,37
20250314,145600,2287210400,44600,44650,44650,44600,141
20250314,145500,2280918200,44650,44650,44650,44650,17
20250314,145400,2280159150,44600,44600,44650,44600,100
20250314,145300,2275697650,44600,44650,44700,44600,383
20250314,145200,2258600750,44650,44650,44650,44650,32
20250314,145100,2257171950,44650,44650,44650,44650,49
20250314,145000,2254984100,44650,44650,44650,44650,46
20250314,144900,2252930200,44600,44650,44700,44600,48
20250314,144800,2250788100,44650,44650,44650,44650,73
20250314,144700,2247528650,44700,44700,44700,44700,18
20250314,144600,2246724050,44700,44700,44700,44700,0
20250314,144500,2246724050,44700,44700,44700,44700,20
20250314,144400,2245830050,44700,44700,44700,44700,128
20250314,144300,2240108450,44700,44600,44700,44600,22
20250314,144200,2239125550,44600,44650,44650,44600,25
20250314,144100,2238010350,44650,44650,44650,44650,23
20250314,144000,2236983400,44650,44650,44650,44650,2
20250314,143900,2236894100,44700,44700,44700,44700,17
20250314,143800,2236134200,44700,44700,44700,44700,204
20250314,143700,2227015400,44700,44700,44700,44700,148
20250314,143600,2220399800,44600,44650,44700,44600,20
20250314,143500,2219506150,44700,44650,44700,44650,278
20250314,143400,2207085150,44650,44650,44650,44650,27
20250314,143300,2205879600,44600,44600,44650,44600,58
20250314,143200,2203292600,44650,44600,44650,44600,21
20250314,143100,2202355150,44650,44650,44650,44600,234
20250314,143000,2191916150,44600,44700,44700,44600,1396
20250314,142900,2129539050,44750,44800,44800,44700,71
20250314,142800,2126361950,44800,44800,44800,44800,17
20250314,142700,2125600350,44800,44700,44800,44700,16
20250314,142600,2124885050,44750,44750,44750,44750,257
20250314,142500,2113384300,44800,44800,44800,44800,17
20250314,142400,2112622700,44700,44700,44700,44700,10
20250314,142300,2112175700,44700,44750,44750,44700,28
20250314,142200,2110923250,44750,44750,44750,44750,100
20250314,142100,2106448250,44750,44700,44750,44700,30
20250314,142000,2105106350,44700,44700,44700,44700,131
20250314,141900,2099250650,44750,44750,44750,44750,17
20250314,141800,2098489900,44750,44750,44750,44750,5
20250314,141700,2098266150,44750,44750,44750,44750,100
20250314,141600,2093791150,44750,44700,44750,44700,78
20250314,141500,2090301200,44700,44700,44700,44700,26
20250314,141400,2089139000,44700,44750,44750,44700,97
20250314,141300,2084802250,44700,44700,44700,44700,10
20250314,141200,2084355250,44750,44750,44750,44700,19
20250314,141100,2083505050,44750,44700,44750,44700,3
20250314,141000,2083370900,44750,44750,44750,44750,17
20250314,140900,2082610150,44700,44700,44750,44700,43
20250314,140800,2080687950,44750,44700,44750,44700,43
20250314,140700,2078765000,44750,44750,44750,44750,5
20250314,140600,2078541250,44750,44750,44750,44750,17
20250314,140500,2077780500,44750,44750,44750,44750,17
20250314,140400,2077019750,44700,44700,44700,44700,2
20250314,140300,2076930350,44750,44750,44750,44750,0
20250314,140200,2076930350,44750,44750,44750,44750,18
20250314,140100,2076124850,44750,44700,44750,44700,147
20250314,140000,2069553100,44700,44750,44750,44700,24
20250314,135900,2068480250,44750,44800,44800,44750,194
20250314,135800,2059795200,44800,44800,44800,44800,124
20250314,135700,2054240000,44750,44800,44800,44750,264
20250314,135600,2042423100,44800,44750,44800,44750,3
20250314,135500,2042288800,44800,44750,44800,44750,18
20250314,135400,2041482450,44800,44800,44800,44800,80
20250314,135300,2037898450,44750,44750,44750,44750,124
20250314,135200,2032349450,44750,44700,44750,44700,260
20250314,135100,2020714700,44700,44700,44700,44700,0
20250314,135000,2020714700,44700,44750,44750,44700,18
20250314,134900,2019909250,44700,44700,44700,44700,26
20250314,134800,2018747050,44750,44750,44750,44750,20
20250314,134700,2017852050,44700,44700,44700,44700,124
20250314,134600,2012309250,44700,44650,44700,44650,92
20250314,134500,2008199600,44700,44700,44700,44700,2
20250314,134400,2008110200,44650,44700,44700,44650,39
20250314,134300,2006368450,44700,44700,44700,44700,83
20250314,134200,2002658350,44700,44700,44700,44700,0
20250314,134100,2002658350,44700,44700,44700,44700,10
20250314,134000,2002211350,44700,44650,44700,44650,97
20250314,133900,1997875750,44650,44650,44650,44650,31
20250314,133800,1996491600,44700,44700,44700,44700,11
20250314,133700,1995999900,44700,44700,44700,44700,408
20250314,133600,1977762300,44700,44800,44800,44700,1471
20250314,133500,1911932350,44800,44800,44800,44800,155
20250314,133400,1904988350,44800,44800,44800,44800,0
20250314,133300,1904988350,44800,44850,44850,44800,7
20250314,133200,1904674450,44850,44850,44850,44800,219
20250314,133100,1894858150,44800,44800,44800,44800,17
20250314,133000,1894096550,44800,44800,44800,44800,33
20250314,132900,1892618150,44800,44800,44800,44800,1
20250314,132800,1892573350,44800,44800,44800,44800,1
20250314,132700,1892528550,44800,44800,44800,44800,26
20250314,132600,1891363750,44800,44800,44800,44800,99
20250314,132500,1886928550,44800,44750,44800,44750,302
20250314,132400,1873400100,44800,44750,44800,44750,59
20250314,132300,1870757300,44750,44800,44800,44750,280
20250314,132200,1858213350,44800,44800,44800,44800,21
20250314,132100,1857272550,44850,44850,44850,44850,1
20250314,132000,1857227700,44800,44850,44850,44800,207
20250314,131900,1847953850,44850,44850,44850,44850,0
20250314,131800,1847953850,44850,44850,44850,44850,1
20250314,131700,1847909000,44800,44800,44800,44800,31
20250314,131600,1846520200,44850,44850,44850,44850,2
20250314,131500,1846430500,44850,44850,44850,44850,4
20250314,131400,1846251100,44800,44800,44800,44800,4
20250314,131300,1846071900,44800,44800,44800,44800,38
20250314,131200,1844369500,44800,44800,44800,44800,58
20250314,131100,1841771100,44750,44750,44800,44750,171
20250314,131000,1834113350,44800,44800,44800,44800,7
20250314,130900,1833799750,44800,44750,44800,44750,32
20250314,130800,1832367700,44750,44800,44800,44750,156
20250314,130700,1825379150,44800,44800,44800,44800,4
20250314,130600,1825199950,44800,44800,44800,44800,0
20250314,130500,1825199950,44800,44800,44800,44800,294
20250314,130400,1812028750,44800,44800,44800,44800,60
20250314,130300,1809340750,44800,44750,44800,44750,91
20250314,130200,1805265500,44800,44800,44800,44800,2
20250314,130100,1805175900,44800,44800,44800,44800,0
20250314,130000,1805175900,44800,44800,44800,44800,2
20250314,125900,1805086300,44800,44800,44800,44800,0
20250314,125800,1805086300,44800,44800,44800,44800,0
20250314,125700,1805086300,44800,44850,44850,44800,40
20250314,125600,1803293800,44850,44800,44850,44800,2
20250314,125500,1803204150,44850,44800,44850,44800,5
20250314,125400,1802979950,44850,44750,44850,44750,270
20250314,125300,1790877400,44750,44750,44750,44750,262
20250314,125200,1779152900,44800,44800,44800,44800,2
20250314,125100,1779063300,44800,44800,44800,44800,2
20250314,125000,1778973700,44850,44850,44850,44850,21
20250314,124900,1778031850,44850,44800,44850,44800,38
20250314,124800,1776328900,44800,44800,44800,44800,40
20250314,124700,1774536900,44800,44800,44800,44800,500
20250314,124600,1752136900,44700,44750,44750,44700,159
20250314,124500,1745021700,44750,44800,44800,44750,9
20250314,124400,1744618800,44800,44750,44800,44750,14
20250314,124300,1743992100,44750,44800,44800,44750,23
20250314,124200,1742962800,44750,44750,44750,44750,61
20250314,124100,1740233050,44700,44700,44700,44700,0
20250314,124000,1740233050,44700,44700,44700,44700,0
20250314,123900,1740233050,44700,44750,44750,44700,3
20250314,123800,1740098850,44750,44750,44750,44750,0
20250314,123700,1740098850,44750,44750,44750,44750,7
20250314,123600,1739785600,44750,44750,44750,44750,0
20250314,123500,1739785600,44750,44750,44750,44750,16
20250314,123400,1739069600,44750,44750,44750,44700,31
20250314,123300,1737682850,44750,44750,44750,44750,0
20250314,123200,1737682850,44750,44750,44750,44750,13
20250314,123100,1737101100,44750,44700,44750,44700,39
20250314,123000,1735357350,44700,44700,44700,44700,40
20250314,122900,1733569350,44650,44650,44650,44650,0
20250314,122800,1733569350,44650,44650,44650,44650,0
20250314,122700,1733569350,44650,44700,44700,44650,389
20250314,122600,1716181650,44700,44700,44700,44700,0
20250314,122500,1716181650,44700,44700,44700,44700,0
20250314,122400,1716181650,44700,44700,44700,44700,0
20250314,122300,1716181650,44700,44700,44700,44700,0
20250314,122200,1716181650,44700,44800,44800,44700,166
20250314,122100,1708752375,44800,44800,44800,44800,2
20250314,122000,1708662775,44800,44800,44800,44800,2
20250314,121900,1708573175,44775,44800,44800,44775,39
20250314,121800,1706826425,44750,44750,44750,44750,9
20250314,121700,1706423675,44700,44700,44700,44700,0
20250314,121600,1706423675,44700,44700,44700,44700,10
20250314,121500,1705976675,44700,44700,44700,44700,134
20250314,121400,1699986875,44700,44700,44700,44700,2
20250314,121300,1699897475,44800,44800,44800,44800,1
20250314,121200,1699852675,44700,44700,44700,44700,10
20250314,121100,1699405675,44750,44750,44750,44750,253
20250314,121000,1688083925,44800,44850,44850,44800,281
20250314,120900,1675494725,44850,44850,44900,44850,54
20250314,120800,1673072375,44850,44850,44850,44850,0
20250314,120700,1673072375,44850,44850,44850,44850,4
20250314,120600,1672892975,44850,44750,44850,44750,190
20250314,120500,1664388025,44800,44800,44800,44800,3
20250314,120400,1664253625,44750,44750,44750,44750,106
20250314,120300,1659510125,44750,44750,44750,44750,0
20250314,120200,1659510125,44750,44800,44800,44750,116
20250314,120100,1654313375,44800,44800,44800,44800,135
20250314,120000,1648265375,44800,44750,44800,44750,62
20250314,115900,1645490825,44750,44800,44800,44750,23
20250314,115800,1644461525,44750,44800,44800,44750,23
20250314,115700,1643432025,44750,44750,44750,44750,0
20250314,115600,1643432025,44750,44750,44750,44750,34
20250314,115500,1641910525,44700,44700,44700,44700,1
20250314,115400,1641865825,44750,44750,44750,44750,132
20250314,115300,1635958825,44750,44750,44750,44750,5
20250314,115200,1635735075,44700,44700,44700,44700,0
20250314,115100,1635735075,44700,44750,44750,44700,4
20250314,115000,1635556125,44750,44700,44750,44700,12
20250314,114900,1635019225,44700,44700,44700,44700,137
20250314,114800,1628895325,44700,44700,44700,44700,2
20250314,114700,1628805925,44700,44700,44700,44700,247
20250314,114600,1617765025,44700,44650,44700,44650,5
20250314,114500,1617541625,44650,44650,44650,44650,0
20250314,114400,1617541625,44650,44650,44650,44650,2
20250314,114300,1617452325,44700,44650,44700,44650,10
20250314,114200,1617005525,44650,44650,44650,44650,11
20250314,114100,1616514375,44750,44750,44750,44750,0
20250314,114000,1616514375,44750,44750,44750,44750,0
20250314,113900,1616514375,44750,44750,44750,44750,0
20250314,113800,1616514375,44750,44600,44750,44600,7
20250314,113700,1616201875,44700,44700,44700,44700,0
20250314,113600,1616201875,44700,44750,44750,44700,144
20250314,113500,1609763625,44750,44750,44750,44750,0
20250314,113400,1609763625,44750,44750,44750,44750,1
20250314,113300,1609718875,44800,44800,44800,44800,79
20250314,113200,1606179675,44800,44800,44800,44800,1
20250314,113100,1606134875,44800,44700,44800,44700,22
20250314,113000,1605150475,44650,44650,44650,44650,24
20250314,112900,1604078875,44600,44600,44600,44600,0
20250314,112800,1604078875,44600,44550,44600,44550,1000
20250314,112700,1559489375,44500,44475,44500,44450,70
20250314,112600,1556375050,44500,44450,44500,44450,27
20250314,112500,1555174850,44500,44500,44500,44500,6
20250314,112400,1554907850,44500,44450,44500,44450,132
20250314,112300,1549040200,44500,44500,44500,44500,0
20250314,112200,1549040200,44500,44500,44500,44500,15
20250314,112100,1548372700,44500,44500,44500,44500,3
20250314,112000,1548239200,44500,44500,44500,44500,193
20250314,111900,1539650700,44500,44500,44550,44500,102
20250314,111800,1535111200,44500,44450,44500,44450,82
20250314,111700,1531465800,44450,44500,44500,44450,119
20250314,111600,1526176200,44450,44450,44450,44450,0
20250314,111500,1526176200,44450,44450,44450,44450,50
20250314,111400,1523953700,44450,44500,44500,44450,97
20250314,111300,1519637250,44550,44550,44550,44550,4
20250314,111200,1519459050,44500,44500,44550,44500,34
20250314,111100,1517946000,44500,44450,44500,44450,104
20250314,111000,1513319150,44450,44500,44500,44450,8
20250314,110900,1512963200,44450,44500,44500,44450,162
20250314,110800,1505754700,44500,44550,44550,44500,213
20250314,110700,1496276000,44500,44550,44550,44500,2
20250314,110600,1496186950,44550,44550,44550,44550,3
20250314,110500,1496053300,44550,44550,44550,44550,1
20250314,110400,1496008750,44550,44550,44550,44550,6
20250314,110300,1495741450,44500,44550,44550,44500,274
20250314,110200,1483538450,44550,44500,44550,44500,10
20250314,110100,1483093300,44550,44500,44550,44500,16
20250314,110000,1482381125,44500,44500,44500,44500,10
20250314,105900,1481936125,44500,44500,44500,44400,887
20250314,105800,1442490025,44500,44500,44500,44400,774
20250314,105700,1408055525,44500,44450,44500,44450,35
20250314,105600,1406498775,44450,44450,44450,44450,0
20250314,105500,1406498775,44450,44450,44450,44450,0
20250314,105400,1406498775,44450,44500,44550,44450,250
20250314,105300,1395377025,44450,44500,44500,44450,215
20250314,105200,1385810275,44500,44350,44500,44350,193
20250314,105100,1377236125,44400,44400,44400,44400,84
20250314,105000,1373506525,44400,44350,44400,44350,13
20250314,104900,1372929925,44350,44350,44400,44350,57
20250314,104800,1370401875,44350,44350,44350,44350,5
20250314,104700,1370180125,44350,44350,44350,44350,59
20250314,104600,1367563475,44300,44250,44300,44250,41
20250314,104500,1365748725,44250,44250,44350,44250,1276
20250314,104400,1309255425,44250,44250,44250,44250,211
20250314,104300,1299918675,44250,44250,44250,44250,99
20250314,104200,1295537925,44250,44350,44350,44250,211
20250314,104100,1286181075,44200,44250,44250,44200,1030
20250314,104000,1240604100,44250,44250,44250,44250,25
20250314,103900,1239497850,44250,44250,44250,44250,30
20250314,103800,1238170350,44400,44300,44400,44300,179
20250314,103700,1230240150,44300,44300,44300,44250,287
20250314,103600,1217534550,44300,44300,44300,44300,221
20250314,103500,1207744250,44300,44300,44300,44300,66
20250314,103400,1204820450,44300,44300,44300,44300,42
20250314,103300,1202959850,44300,44300,44300,44300,28
20250314,103200,1201719450,44300,44350,44350,44300,596
20250314,103100,1175287950,44400,44400,44400,44400,20
20250314,103000,1174399950,44400,44400,44400,44350,135
20250314,102900,1168406050,44400,44400,44400,44400,10
20250314,102800,1167962050,44400,44400,44500,44350,227
20250314,102700,1157892400,44400,44450,44500,44400,137
20250314,102600,1151809400,44400,44450,44450,44400,224
20250314,102500,1141861400,44450,44450,44500,44400,98
20250314,102400,1137504150,44500,44500,44500,44500,22
20250314,102300,1136525150,44500,44500,44500,44500,73
20250314,102200,1133276650,44500,44600,44600,44500,45
20250314,102100,1131273400,44550,44450,44600,44450,66
20250314,102000,1128334300,44500,44450,44500,44450,215
20250314,101900,1118777400,44450,44500,44500,44450,183
20250314,101800,1110641450,44500,44600,44600,44500,43
20250314,101700,1108726200,44600,44600,44600,44600,10
20250314,101600,1108280200,44650,44550,44650,44500,129
20250314,101500,1102532000,44500,44500,44500,44400,522
20250314,101400,1079315450,44500,44500,44500,44500,33
20250314,101300,1077846950,44500,44600,44600,44500,1199
20250314,101200,1024389200,44650,44650,44650,44650,46
20250314,101100,1022335300,44650,44650,44700,44650,161
20250314,101000,1015141650,44650,44650,44650,44600,34
20250314,100900,1013623600,44650,44650,44650,44650,42
20250314,100800,1011748300,44650,44650,44650,44650,15
20250314,100700,1011078550,44650,44650,44650,44600,271
20250314,100600,998983500,44650,44650,44650,44650,346
20250314,100500,983534600,44650,44850,44850,44650,683
20250314,100400,953001100,44800,44800,44800,44800,305
20250314,100300,939337100,44800,44850,44850,44800,61
20250314,100200,936602250,44850,44800,44850,44800,7
20250314,100100,936288450,44800,44800,44800,44800,70
20250314,100000,933152450,44850,44850,44850,44850,1
20250314,095900,933107600,44850,44850,44850,44800,35
20250314,095800,931538000,44850,44850,44850,44850,7
20250314,095700,931224050,44850,44850,44850,44825,44
20250314,095600,929250700,44850,44800,44850,44800,26
20250314,095500,928084850,44800,44875,44900,44800,61
20250314,095400,925346500,44850,44800,44850,44800,44
20250314,095300,923374050,44750,44800,44800,44750,36
20250314,095200,921761350,44850,44750,44850,44750,465
20250314,095100,900951850,44700,44700,44700,44700,148
20250314,095000,894336250,44700,44725,44725,44700,17
20250314,094900,893576325,44700,44700,44700,44650,430
20250314,094800,874355425,44700,44750,44750,44700,340
20250314,094700,859150725,44750,44750,44750,44700,244
20250314,094600,848232100,44750,44750,44800,44750,615
20250314,094500,820707750,44800,44850,44850,44800,489
20250314,094400,798800500,44850,44850,44850,44800,476
20250314,094300,777454650,44950,44900,44950,44850,321
20250314,094200,763030950,44900,44900,44950,44900,13
20250314,094100,762446850,44850,44850,44900,44850,91
20250314,094000,758363500,44850,44850,44900,44850,5
20250314,093900,758139100,44900,44850,44900,44850,209
20250314,093800,748765400,44850,44950,44950,44850,91
20250314,093700,744683000,44950,44850,44950,44850,141
20250314,093600,738353600,44900,44950,44950,44900,149
20250314,093500,731661850,45000,44950,45000,44900,148
20250314,093400,725012800,44900,44900,44950,44900,45
20250314,093300,722992200,44950,44900,44950,44900,102
20250314,093200,718409800,44950,44900,44950,44900,29
20250314,093100,717107500,44850,44900,44900,44850,155
20250314,093000,710150500,44850,44900,44900,44850,36
20250314,092900,708534200,44900,44850,44900,44850,101
20250314,092800,704000450,44900,44950,44950,44900,390
20250314,092700,686486250,45000,44900,45000,44900,29
20250314,092600,685182500,44900,44900,44900,44900,98
20250314,092500,680782300,44900,44900,44900,44900,40
20250314,092400,678986300,44900,45050,45050,44900,1123
20250314,092300,628464250,45050,45050,45050,45050,440
20250314,092200,608642250,45100,45250,45250,45050,673
20250314,092100,578230500,45350,45250,45350,45250,240
20250314,092000,567369700,45350,45350,45350,45250,585
20250314,091900,540868500,45350,45450,45500,45350,335
20250314,091800,525659800,45450,45550,45600,45400,276
20250314,091700,513125100,45550,45450,45550,45400,50
20250314,091600,510850750,45500,45350,45500,45350,1600
20250314,091500,438178950,45350,45400,45400,45350,841
20250314,091400,400032700,45350,45400,45450,45300,1390
20250314,091300,336928400,45400,45250,45400,45250,89
20250314,091200,332888400,45300,45250,45300,45200,305
20250314,091100,319074450,45200,45100,45400,45100,391
20250314,091000,301390700,45100,45100,45250,45050,661
20250314,090900,271556450,45050,45100,45150,45050,692
20250314,090800,240349450,45150,45100,45200,45100,49
20250314,090700,238135250,45150,45050,45150,45050,206
20250314,090600,228847950,45050,45200,45200,44900,1250
20250314,090500,172470050,45250,45200,45300,45200,824
20250314,090400,135189950,45200,45050,45250,45050,406
20250314,090300,116850400,45150,44950,45150,44750,729
20250314,090200,84164600,44900,44550,44900,44550,1104
20250314,090100,34857100,44700,44800,44800,44600,291
20250314,090000,21859300,44800,44800,44800,44650,488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185700 2556791100 44550 44550 44550 44550 1660
3 20250314 185600 2556791100 44550 44550 44550 44550 0
4 20250314 185500 2556791100 44550 44550 44550 44550 0
5 20250314 185400 2556791100 44550 44550 44550 44550 0
6 20250314 185300 2556791100 44550 44550 44550 44550 0
7 20250314 185200 2556791100 44550 44550 44550 44550 0
8 20250314 185100 2556791100 44550 44550 44550 44550 0
9 20250314 185000 2556791100 44550 44550 44550 44550 0
10 20250314 184900 2556791100 44550 44550 44550 44550 0
11 20250314 184800 2556791100 44550 44550 44550 44550 0
12 20250314 184700 2556791100 44550 44550 44550 44550 0
13 20250314 184600 2556791100 44550 44550 44550 44550 0
14 20250314 184500 2556791100 44550 44550 44550 44550 0
15 20250314 184400 2556791100 44550 44550 44550 44550 0
16 20250314 184300 2556791100 44550 44550 44550 44550 0
17 20250314 184200 2556791100 44550 44550 44550 44550 0
18 20250314 184100 2556791100 44550 44550 44550 44550 0
19 20250314 184000 2556791100 44550 44550 44550 44550 0
20 20250314 183900 2556791100 44550 44550 44550 44550 0
21 20250314 183800 2556791100 44550 44550 44550 44550 0
22 20250314 183700 2556791100 44550 44550 44550 44550 0
23 20250314 183600 2556791100 44550 44550 44550 44550 0
24 20250314 183500 2556791100 44550 44550 44550 44550 0
25 20250314 183400 2556791100 44550 44550 44550 44550 0
26 20250314 183300 2556791100 44550 44550 44550 44550 0
27 20250314 183200 2556791100 44550 44550 44550 44550 0
28 20250314 183100 2556791100 44550 44550 44550 44550 0
29 20250314 183000 2556791100 44550 44550 44550 44550 0
30 20250314 182900 2556791100 44550 44550 44550 44550 0
31 20250314 182800 2556791100 44550 44550 44550 44550 0
32 20250314 182700 2556791100 44550 44550 44550 44550 1660
33 20250314 182600 2556791100 44550 44550 44550 44550 0
34 20250314 182500 2556791100 44550 44550 44550 44550 0
35 20250314 182400 2556791100 44550 44550 44550 44550 0
36 20250314 182300 2556791100 44550 44550 44550 44550 0
37 20250314 182200 2556791100 44550 44550 44550 44550 0
38 20250314 182100 2556791100 44550 44550 44550 44550 0
39 20250314 182000 2556791100 44550 44550 44550 44550 0
40 20250314 181900 2556791100 44550 44550 44550 44550 0
41 20250314 181800 2556791100 44550 44550 44550 44550 0
42 20250314 181700 2556791100 44550 44550 44550 44550 0
43 20250314 181600 2556791100 44550 44550 44550 44550 0
44 20250314 181500 2556791100 44550 44550 44550 44550 0
45 20250314 181400 2556791100 44550 44550 44550 44550 0
46 20250314 181300 2556791100 44550 44550 44550 44550 0
47 20250314 181200 2556791100 44550 44550 44550 44550 0
48 20250314 181100 2556791100 44550 44550 44550 44550 0
49 20250314 181000 2556791100 44550 44550 44550 44550 0
50 20250314 180900 2556791100 44550 44550 44550 44550 0
51 20250314 180800 2556791100 44550 44550 44550 44550 0
52 20250314 180700 2556791100 44550 44550 44550 44550 0
53 20250314 180600 2556791100 44550 44550 44550 44550 0
54 20250314 180500 2556791100 44550 44550 44550 44550 0
55 20250314 180400 2556791100 44550 44550 44550 44550 0
56 20250314 180300 2556791100 44550 44550 44550 44550 0
57 20250314 180200 2556791100 44550 44550 44550 44550 0
58 20250314 180100 2556791100 44550 44550 44550 44550 0
59 20250314 180000 2556791100 44550 44550 44550 44550 0
60 20250314 175900 2556791100 44550 44550 44550 44550 0
61 20250314 175800 2556791100 44550 44550 44550 44550 0
62 20250314 175700 2556791100 44550 44550 44550 44550 1660
63 20250314 175600 2556791100 44550 44550 44550 44550 0
64 20250314 175500 2556791100 44550 44550 44550 44550 0
65 20250314 175400 2556791100 44550 44550 44550 44550 0
66 20250314 175300 2556791100 44550 44550 44550 44550 0
67 20250314 175200 2556791100 44550 44550 44550 44550 0
68 20250314 175100 2556791100 44550 44550 44550 44550 0
69 20250314 175000 2556791100 44550 44550 44550 44550 0
70 20250314 174900 2556791100 44550 44550 44550 44550 0
71 20250314 174800 2556791100 44550 44550 44550 44550 0
72 20250314 174700 2556791100 44550 44550 44550 44550 0
73 20250314 174600 2556791100 44550 44550 44550 44550 0
74 20250314 174500 2556791100 44550 44550 44550 44550 0
75 20250314 174400 2556791100 44550 44550 44550 44550 0
76 20250314 174300 2556791100 44550 44550 44550 44550 0
77 20250314 174200 2556791100 44550 44550 44550 44550 0
78 20250314 174100 2556791100 44550 44550 44550 44550 0
79 20250314 174000 2556791100 44550 44550 44550 44550 0
80 20250314 173900 2556791100 44550 44550 44550 44550 0
81 20250314 173800 2556791100 44550 44550 44550 44550 0
82 20250314 173700 2556791100 44550 44550 44550 44550 0
83 20250314 173600 2556791100 44550 44550 44550 44550 0
84 20250314 173500 2556791100 44550 44550 44550 44550 0
85 20250314 173400 2556791100 44550 44550 44550 44550 0
86 20250314 173300 2556791100 44550 44550 44550 44550 0
87 20250314 173200 2556791100 44550 44550 44550 44550 0
88 20250314 173100 2556791100 44550 44550 44550 44550 0
89 20250314 173000 2556791100 44550 44550 44550 44550 0
90 20250314 172900 2556791100 44550 44550 44550 44550 0
91 20250314 172800 2556791100 44550 44550 44550 44550 0
92 20250314 172700 2556791100 44550 44550 44550 44550 1660
93 20250314 172600 2556791100 44550 44550 44550 44550 0
94 20250314 172500 2556791100 44550 44550 44550 44550 0
95 20250314 172400 2556791100 44550 44550 44550 44550 0
96 20250314 172300 2556791100 44550 44550 44550 44550 0
97 20250314 172200 2556791100 44550 44550 44550 44550 0
98 20250314 172100 2556791100 44550 44550 44550 44550 0
99 20250314 172000 2556791100 44550 44550 44550 44550 0
100 20250314 171900 2556791100 44550 44550 44550 44550 0
101 20250314 171800 2556791100 44550 44550 44550 44550 0
102 20250314 171700 2556791100 44550 44550 44550 44550 0
103 20250314 171600 2556791100 44550 44550 44550 44550 0
104 20250314 171500 2556791100 44550 44550 44550 44550 0
105 20250314 171400 2556791100 44550 44550 44550 44550 0
106 20250314 171300 2556791100 44550 44550 44550 44550 0
107 20250314 171200 2556791100 44550 44550 44550 44550 0
108 20250314 171100 2556791100 44550 44550 44550 44550 0
109 20250314 171000 2556791100 44550 44550 44550 44550 0
110 20250314 170900 2556791100 44550 44550 44550 44550 0
111 20250314 170800 2556791100 44550 44550 44550 44550 0
112 20250314 170700 2556791100 44550 44550 44550 44550 0
113 20250314 170600 2556791100 44550 44550 44550 44550 0
114 20250314 170500 2556791100 44550 44550 44550 44550 0
115 20250314 170400 2556791100 44550 44550 44550 44550 0
116 20250314 170300 2556791100 44550 44550 44550 44550 0
117 20250314 170200 2556791100 44550 44550 44550 44550 0
118 20250314 170100 2556791100 44550 44550 44550 44550 0
119 20250314 170000 2556791100 44550 44550 44550 44550 0
120 20250314 165900 2556791100 44550 44550 44550 44550 0
121 20250314 165800 2556791100 44550 44550 44550 44550 0
122 20250314 165700 2556791100 44550 44550 44550 44550 1660
123 20250314 165600 2556791100 44550 44550 44550 44550 0
124 20250314 165500 2556791100 44550 44550 44550 44550 0
125 20250314 165400 2556791100 44550 44550 44550 44550 0
126 20250314 165300 2556791100 44550 44550 44550 44550 0
127 20250314 165200 2556791100 44550 44550 44550 44550 0
128 20250314 165100 2556791100 44550 44550 44550 44550 0
129 20250314 165000 2556791100 44550 44550 44550 44550 0
130 20250314 164900 2556791100 44550 44550 44550 44550 0
131 20250314 164800 2556791100 44550 44550 44550 44550 0
132 20250314 164700 2556791100 44550 44550 44550 44550 0
133 20250314 164600 2556791100 44550 44550 44550 44550 0
134 20250314 164500 2556791100 44550 44550 44550 44550 0
135 20250314 164400 2556791100 44550 44550 44550 44550 0
136 20250314 164300 2556791100 44550 44550 44550 44550 0
137 20250314 164200 2556791100 44550 44550 44550 44550 0
138 20250314 164100 2556791100 44550 44550 44550 44550 0
139 20250314 164000 2556791100 44550 44550 44550 44550 0
140 20250314 163900 2556791100 44550 44550 44550 44550 0
141 20250314 163800 2556791100 44550 44550 44550 44550 0
142 20250314 163700 2556791100 44550 44550 44550 44550 0
143 20250314 163600 2556791100 44550 44550 44550 44550 0
144 20250314 163500 2556791100 44550 44550 44550 44550 0
145 20250314 163400 2556791100 44550 44550 44550 44550 0
146 20250314 163300 2556791100 44550 44550 44550 44550 0
147 20250314 163200 2556791100 44550 44550 44550 44550 0
148 20250314 163100 2556791100 44550 44550 44550 44550 0
149 20250314 163000 2556791100 44550 44550 44550 44550 0
150 20250314 162900 2556791100 44550 44550 44550 44550 0
151 20250314 162800 2556791100 44550 44550 44550 44550 0
152 20250314 162700 2556791100 44550 44550 44550 44550 1660
153 20250314 162600 2556791100 44550 44550 44550 44550 0
154 20250314 162500 2556791100 44550 44550 44550 44550 0
155 20250314 162400 2556791100 44550 44550 44550 44550 0
156 20250314 162300 2556791100 44550 44550 44550 44550 0
157 20250314 162200 2556791100 44550 44550 44550 44550 0
158 20250314 162100 2556791100 44550 44550 44550 44550 0
159 20250314 162000 2556791100 44550 44550 44550 44550 0
160 20250314 161900 2556791100 44550 44550 44550 44550 0
161 20250314 161800 2556791100 44550 44550 44550 44550 0
162 20250314 161700 2556791100 44550 44550 44550 44550 0
163 20250314 161600 2556791100 44550 44550 44550 44550 0
164 20250314 161500 2556791100 44550 44550 44550 44550 0
165 20250314 161400 2556791100 44550 44550 44550 44550 0
166 20250314 161300 2556791100 44550 44550 44550 44550 0
167 20250314 161200 2556791100 44550 44550 44550 44550 0
168 20250314 161100 2556791100 44550 44550 44550 44550 0
169 20250314 161000 2556791100 44550 44550 44550 44550 0
170 20250314 160900 2556791100 44550 44550 44550 44550 0
171 20250314 160800 2556791100 44550 44550 44550 44550 0
172 20250314 160700 2556791100 44550 44550 44550 44550 0
173 20250314 160600 2556791100 44550 44550 44550 44550 0
174 20250314 160500 2556791100 44550 44550 44550 44550 0
175 20250314 160400 2556791100 44550 44550 44550 44550 0
176 20250314 160300 2556791100 44550 44550 44550 44550 0
177 20250314 160200 2556791100 44550 44550 44550 44550 0
178 20250314 160100 2556791100 44550 44550 44550 44550 0
179 20250314 160000 2556791100 44550 44550 44550 44550 0
180 20250314 155900 2556791100 44550 44550 44550 44550 0
181 20250314 155800 2556791100 44550 44550 44550 44550 0
182 20250314 155700 2556791100 44550 44550 44550 44550 1660
183 20250314 155600 2556791100 44550 44550 44550 44550 0
184 20250314 155500 2556791100 44550 44550 44550 44550 0
185 20250314 155400 2556791100 44550 44550 44550 44550 0
186 20250314 155300 2556791100 44550 44550 44550 44550 0
187 20250314 155200 2556791100 44550 44550 44550 44550 0
188 20250314 155100 2556791100 44550 44550 44550 44550 0
189 20250314 155000 2556791100 44550 44550 44550 44550 0
190 20250314 154900 2556791100 44550 44550 44550 44550 0
191 20250314 154800 2556791100 44550 44550 44550 44550 0
192 20250314 154700 2556791100 44550 44550 44550 44550 0
193 20250314 154600 2556791100 44550 44550 44550 44550 0
194 20250314 154500 2556791100 44550 44550 44550 44550 0
195 20250314 154400 2556791100 44550 44550 44550 44550 0
196 20250314 154300 2556791100 44550 44550 44550 44550 0
197 20250314 154200 2556791100 44550 44550 44550 44550 0
198 20250314 154100 2556791100 44550 44550 44550 44550 0
199 20250314 154000 2556791100 44550 44550 44550 44550 0
200 20250314 153900 2556791100 44550 44550 44550 44550 0
201 20250314 153800 2556791100 44550 44550 44550 44550 0
202 20250314 153700 2556791100 44550 44550 44550 44550 0
203 20250314 153600 2556791100 44550 44550 44550 44550 0
204 20250314 153500 2556791100 44550 44550 44550 44550 0
205 20250314 153400 2556791100 44550 44550 44550 44550 0
206 20250314 153300 2556791100 44550 44550 44550 44550 0
207 20250314 153200 2556791100 44550 44550 44550 44550 0
208 20250314 153100 2556791100 44550 44550 44550 44550 0
209 20250314 153000 2556791100 44550 44550 44550 44550 1660
210 20250314 152900 2482838100 44650 44650 44650 44650 0
211 20250314 152800 2482838100 44650 44650 44650 44650 0
212 20250314 152700 2482838100 44650 44650 44650 44650 0
213 20250314 152600 2482838100 44650 44650 44650 44650 0
214 20250314 152500 2482838100 44650 44650 44650 44650 0
215 20250314 152400 2482838100 44650 44650 44650 44650 0
216 20250314 152300 2482838100 44650 44650 44650 44650 0
217 20250314 152200 2482838100 44650 44650 44650 44650 0
218 20250314 152100 2482838100 44650 44650 44650 44650 0
219 20250314 152000 2482838100 44650 44650 44650 44650 0
220 20250314 151900 2482838100 44650 44700 44700 44650 154
221 20250314 151800 2475956800 44650 44675 44700 44650 222
222 20250314 151700 2466034500 44675 44750 44750 44650 169
223 20250314 151600 2458479750 44700 44800 44800 44700 615
224 20250314 151500 2430931900 44850 44850 44850 44850 221
225 20250314 151400 2421020050 44850 44750 44900 44750 776
226 20250314 151300 2386227150 44800 44800 44800 44800 75
227 20250314 151200 2382867150 44750 44750 44750 44750 71
228 20250314 151100 2379689900 44750 44750 44750 44750 142
229 20250314 151000 2373335400 44750 44750 44750 44700 61
230 20250314 150900 2370607250 44750 44750 44800 44750 79
231 20250314 150800 2367071150 44750 44750 44750 44750 26
232 20250314 150700 2365907650 44800 44750 44850 44750 498
233 20250314 150600 2343615800 44700 44750 44750 44700 31
234 20250314 150500 2342230050 44750 44750 44750 44700 24
235 20250314 150400 2341156350 44700 44700 44700 44700 0
236 20250314 150300 2341156350 44700 44750 44750 44700 53
237 20250314 150200 2338786400 44700 44750 44750 44700 36
238 20250314 150100 2337176300 44700 44700 44700 44700 13
239 20250314 150000 2336595200 44650 44750 44750 44650 134
240 20250314 145900 2330611250 44750 44650 44750 44600 510
241 20250314 145800 2307857200 44650 44650 44700 44650 425
242 20250314 145700 2288861100 44600 44650 44650 44600 37
243 20250314 145600 2287210400 44600 44650 44650 44600 141
244 20250314 145500 2280918200 44650 44650 44650 44650 17
245 20250314 145400 2280159150 44600 44600 44650 44600 100
246 20250314 145300 2275697650 44600 44650 44700 44600 383
247 20250314 145200 2258600750 44650 44650 44650 44650 32
248 20250314 145100 2257171950 44650 44650 44650 44650 49
249 20250314 145000 2254984100 44650 44650 44650 44650 46
250 20250314 144900 2252930200 44600 44650 44700 44600 48
251 20250314 144800 2250788100 44650 44650 44650 44650 73
252 20250314 144700 2247528650 44700 44700 44700 44700 18
253 20250314 144600 2246724050 44700 44700 44700 44700 0
254 20250314 144500 2246724050 44700 44700 44700 44700 20
255 20250314 144400 2245830050 44700 44700 44700 44700 128
256 20250314 144300 2240108450 44700 44600 44700 44600 22
257 20250314 144200 2239125550 44600 44650 44650 44600 25
258 20250314 144100 2238010350 44650 44650 44650 44650 23
259 20250314 144000 2236983400 44650 44650 44650 44650 2
260 20250314 143900 2236894100 44700 44700 44700 44700 17
261 20250314 143800 2236134200 44700 44700 44700 44700 204
262 20250314 143700 2227015400 44700 44700 44700 44700 148
263 20250314 143600 2220399800 44600 44650 44700 44600 20
264 20250314 143500 2219506150 44700 44650 44700 44650 278
265 20250314 143400 2207085150 44650 44650 44650 44650 27
266 20250314 143300 2205879600 44600 44600 44650 44600 58
267 20250314 143200 2203292600 44650 44600 44650 44600 21
268 20250314 143100 2202355150 44650 44650 44650 44600 234
269 20250314 143000 2191916150 44600 44700 44700 44600 1396
270 20250314 142900 2129539050 44750 44800 44800 44700 71
271 20250314 142800 2126361950 44800 44800 44800 44800 17
272 20250314 142700 2125600350 44800 44700 44800 44700 16
273 20250314 142600 2124885050 44750 44750 44750 44750 257
274 20250314 142500 2113384300 44800 44800 44800 44800 17
275 20250314 142400 2112622700 44700 44700 44700 44700 10
276 20250314 142300 2112175700 44700 44750 44750 44700 28
277 20250314 142200 2110923250 44750 44750 44750 44750 100
278 20250314 142100 2106448250 44750 44700 44750 44700 30
279 20250314 142000 2105106350 44700 44700 44700 44700 131
280 20250314 141900 2099250650 44750 44750 44750 44750 17
281 20250314 141800 2098489900 44750 44750 44750 44750 5
282 20250314 141700 2098266150 44750 44750 44750 44750 100
283 20250314 141600 2093791150 44750 44700 44750 44700 78
284 20250314 141500 2090301200 44700 44700 44700 44700 26
285 20250314 141400 2089139000 44700 44750 44750 44700 97
286 20250314 141300 2084802250 44700 44700 44700 44700 10
287 20250314 141200 2084355250 44750 44750 44750 44700 19
288 20250314 141100 2083505050 44750 44700 44750 44700 3
289 20250314 141000 2083370900 44750 44750 44750 44750 17
290 20250314 140900 2082610150 44700 44700 44750 44700 43
291 20250314 140800 2080687950 44750 44700 44750 44700 43
292 20250314 140700 2078765000 44750 44750 44750 44750 5
293 20250314 140600 2078541250 44750 44750 44750 44750 17
294 20250314 140500 2077780500 44750 44750 44750 44750 17
295 20250314 140400 2077019750 44700 44700 44700 44700 2
296 20250314 140300 2076930350 44750 44750 44750 44750 0
297 20250314 140200 2076930350 44750 44750 44750 44750 18
298 20250314 140100 2076124850 44750 44700 44750 44700 147
299 20250314 140000 2069553100 44700 44750 44750 44700 24
300 20250314 135900 2068480250 44750 44800 44800 44750 194
301 20250314 135800 2059795200 44800 44800 44800 44800 124
302 20250314 135700 2054240000 44750 44800 44800 44750 264
303 20250314 135600 2042423100 44800 44750 44800 44750 3
304 20250314 135500 2042288800 44800 44750 44800 44750 18
305 20250314 135400 2041482450 44800 44800 44800 44800 80
306 20250314 135300 2037898450 44750 44750 44750 44750 124
307 20250314 135200 2032349450 44750 44700 44750 44700 260
308 20250314 135100 2020714700 44700 44700 44700 44700 0
309 20250314 135000 2020714700 44700 44750 44750 44700 18
310 20250314 134900 2019909250 44700 44700 44700 44700 26
311 20250314 134800 2018747050 44750 44750 44750 44750 20
312 20250314 134700 2017852050 44700 44700 44700 44700 124
313 20250314 134600 2012309250 44700 44650 44700 44650 92
314 20250314 134500 2008199600 44700 44700 44700 44700 2
315 20250314 134400 2008110200 44650 44700 44700 44650 39
316 20250314 134300 2006368450 44700 44700 44700 44700 83
317 20250314 134200 2002658350 44700 44700 44700 44700 0
318 20250314 134100 2002658350 44700 44700 44700 44700 10
319 20250314 134000 2002211350 44700 44650 44700 44650 97
320 20250314 133900 1997875750 44650 44650 44650 44650 31
321 20250314 133800 1996491600 44700 44700 44700 44700 11
322 20250314 133700 1995999900 44700 44700 44700 44700 408
323 20250314 133600 1977762300 44700 44800 44800 44700 1471
324 20250314 133500 1911932350 44800 44800 44800 44800 155
325 20250314 133400 1904988350 44800 44800 44800 44800 0
326 20250314 133300 1904988350 44800 44850 44850 44800 7
327 20250314 133200 1904674450 44850 44850 44850 44800 219
328 20250314 133100 1894858150 44800 44800 44800 44800 17
329 20250314 133000 1894096550 44800 44800 44800 44800 33
330 20250314 132900 1892618150 44800 44800 44800 44800 1
331 20250314 132800 1892573350 44800 44800 44800 44800 1
332 20250314 132700 1892528550 44800 44800 44800 44800 26
333 20250314 132600 1891363750 44800 44800 44800 44800 99
334 20250314 132500 1886928550 44800 44750 44800 44750 302
335 20250314 132400 1873400100 44800 44750 44800 44750 59
336 20250314 132300 1870757300 44750 44800 44800 44750 280
337 20250314 132200 1858213350 44800 44800 44800 44800 21
338 20250314 132100 1857272550 44850 44850 44850 44850 1
339 20250314 132000 1857227700 44800 44850 44850 44800 207
340 20250314 131900 1847953850 44850 44850 44850 44850 0
341 20250314 131800 1847953850 44850 44850 44850 44850 1
342 20250314 131700 1847909000 44800 44800 44800 44800 31
343 20250314 131600 1846520200 44850 44850 44850 44850 2
344 20250314 131500 1846430500 44850 44850 44850 44850 4
345 20250314 131400 1846251100 44800 44800 44800 44800 4
346 20250314 131300 1846071900 44800 44800 44800 44800 38
347 20250314 131200 1844369500 44800 44800 44800 44800 58
348 20250314 131100 1841771100 44750 44750 44800 44750 171
349 20250314 131000 1834113350 44800 44800 44800 44800 7
350 20250314 130900 1833799750 44800 44750 44800 44750 32
351 20250314 130800 1832367700 44750 44800 44800 44750 156
352 20250314 130700 1825379150 44800 44800 44800 44800 4
353 20250314 130600 1825199950 44800 44800 44800 44800 0
354 20250314 130500 1825199950 44800 44800 44800 44800 294
355 20250314 130400 1812028750 44800 44800 44800 44800 60
356 20250314 130300 1809340750 44800 44750 44800 44750 91
357 20250314 130200 1805265500 44800 44800 44800 44800 2
358 20250314 130100 1805175900 44800 44800 44800 44800 0
359 20250314 130000 1805175900 44800 44800 44800 44800 2
360 20250314 125900 1805086300 44800 44800 44800 44800 0
361 20250314 125800 1805086300 44800 44800 44800 44800 0
362 20250314 125700 1805086300 44800 44850 44850 44800 40
363 20250314 125600 1803293800 44850 44800 44850 44800 2
364 20250314 125500 1803204150 44850 44800 44850 44800 5
365 20250314 125400 1802979950 44850 44750 44850 44750 270
366 20250314 125300 1790877400 44750 44750 44750 44750 262
367 20250314 125200 1779152900 44800 44800 44800 44800 2
368 20250314 125100 1779063300 44800 44800 44800 44800 2
369 20250314 125000 1778973700 44850 44850 44850 44850 21
370 20250314 124900 1778031850 44850 44800 44850 44800 38
371 20250314 124800 1776328900 44800 44800 44800 44800 40
372 20250314 124700 1774536900 44800 44800 44800 44800 500
373 20250314 124600 1752136900 44700 44750 44750 44700 159
374 20250314 124500 1745021700 44750 44800 44800 44750 9
375 20250314 124400 1744618800 44800 44750 44800 44750 14
376 20250314 124300 1743992100 44750 44800 44800 44750 23
377 20250314 124200 1742962800 44750 44750 44750 44750 61
378 20250314 124100 1740233050 44700 44700 44700 44700 0
379 20250314 124000 1740233050 44700 44700 44700 44700 0
380 20250314 123900 1740233050 44700 44750 44750 44700 3
381 20250314 123800 1740098850 44750 44750 44750 44750 0
382 20250314 123700 1740098850 44750 44750 44750 44750 7
383 20250314 123600 1739785600 44750 44750 44750 44750 0
384 20250314 123500 1739785600 44750 44750 44750 44750 16
385 20250314 123400 1739069600 44750 44750 44750 44700 31
386 20250314 123300 1737682850 44750 44750 44750 44750 0
387 20250314 123200 1737682850 44750 44750 44750 44750 13
388 20250314 123100 1737101100 44750 44700 44750 44700 39
389 20250314 123000 1735357350 44700 44700 44700 44700 40
390 20250314 122900 1733569350 44650 44650 44650 44650 0
391 20250314 122800 1733569350 44650 44650 44650 44650 0
392 20250314 122700 1733569350 44650 44700 44700 44650 389
393 20250314 122600 1716181650 44700 44700 44700 44700 0
394 20250314 122500 1716181650 44700 44700 44700 44700 0
395 20250314 122400 1716181650 44700 44700 44700 44700 0
396 20250314 122300 1716181650 44700 44700 44700 44700 0
397 20250314 122200 1716181650 44700 44800 44800 44700 166
398 20250314 122100 1708752375 44800 44800 44800 44800 2
399 20250314 122000 1708662775 44800 44800 44800 44800 2
400 20250314 121900 1708573175 44775 44800 44800 44775 39
401 20250314 121800 1706826425 44750 44750 44750 44750 9
402 20250314 121700 1706423675 44700 44700 44700 44700 0
403 20250314 121600 1706423675 44700 44700 44700 44700 10
404 20250314 121500 1705976675 44700 44700 44700 44700 134
405 20250314 121400 1699986875 44700 44700 44700 44700 2
406 20250314 121300 1699897475 44800 44800 44800 44800 1
407 20250314 121200 1699852675 44700 44700 44700 44700 10
408 20250314 121100 1699405675 44750 44750 44750 44750 253
409 20250314 121000 1688083925 44800 44850 44850 44800 281
410 20250314 120900 1675494725 44850 44850 44900 44850 54
411 20250314 120800 1673072375 44850 44850 44850 44850 0
412 20250314 120700 1673072375 44850 44850 44850 44850 4
413 20250314 120600 1672892975 44850 44750 44850 44750 190
414 20250314 120500 1664388025 44800 44800 44800 44800 3
415 20250314 120400 1664253625 44750 44750 44750 44750 106
416 20250314 120300 1659510125 44750 44750 44750 44750 0
417 20250314 120200 1659510125 44750 44800 44800 44750 116
418 20250314 120100 1654313375 44800 44800 44800 44800 135
419 20250314 120000 1648265375 44800 44750 44800 44750 62
420 20250314 115900 1645490825 44750 44800 44800 44750 23
421 20250314 115800 1644461525 44750 44800 44800 44750 23
422 20250314 115700 1643432025 44750 44750 44750 44750 0
423 20250314 115600 1643432025 44750 44750 44750 44750 34
424 20250314 115500 1641910525 44700 44700 44700 44700 1
425 20250314 115400 1641865825 44750 44750 44750 44750 132
426 20250314 115300 1635958825 44750 44750 44750 44750 5
427 20250314 115200 1635735075 44700 44700 44700 44700 0
428 20250314 115100 1635735075 44700 44750 44750 44700 4
429 20250314 115000 1635556125 44750 44700 44750 44700 12
430 20250314 114900 1635019225 44700 44700 44700 44700 137
431 20250314 114800 1628895325 44700 44700 44700 44700 2
432 20250314 114700 1628805925 44700 44700 44700 44700 247
433 20250314 114600 1617765025 44700 44650 44700 44650 5
434 20250314 114500 1617541625 44650 44650 44650 44650 0
435 20250314 114400 1617541625 44650 44650 44650 44650 2
436 20250314 114300 1617452325 44700 44650 44700 44650 10
437 20250314 114200 1617005525 44650 44650 44650 44650 11
438 20250314 114100 1616514375 44750 44750 44750 44750 0
439 20250314 114000 1616514375 44750 44750 44750 44750 0
440 20250314 113900 1616514375 44750 44750 44750 44750 0
441 20250314 113800 1616514375 44750 44600 44750 44600 7
442 20250314 113700 1616201875 44700 44700 44700 44700 0
443 20250314 113600 1616201875 44700 44750 44750 44700 144
444 20250314 113500 1609763625 44750 44750 44750 44750 0
445 20250314 113400 1609763625 44750 44750 44750 44750 1
446 20250314 113300 1609718875 44800 44800 44800 44800 79
447 20250314 113200 1606179675 44800 44800 44800 44800 1
448 20250314 113100 1606134875 44800 44700 44800 44700 22
449 20250314 113000 1605150475 44650 44650 44650 44650 24
450 20250314 112900 1604078875 44600 44600 44600 44600 0
451 20250314 112800 1604078875 44600 44550 44600 44550 1000
452 20250314 112700 1559489375 44500 44475 44500 44450 70
453 20250314 112600 1556375050 44500 44450 44500 44450 27
454 20250314 112500 1555174850 44500 44500 44500 44500 6
455 20250314 112400 1554907850 44500 44450 44500 44450 132
456 20250314 112300 1549040200 44500 44500 44500 44500 0
457 20250314 112200 1549040200 44500 44500 44500 44500 15
458 20250314 112100 1548372700 44500 44500 44500 44500 3
459 20250314 112000 1548239200 44500 44500 44500 44500 193
460 20250314 111900 1539650700 44500 44500 44550 44500 102
461 20250314 111800 1535111200 44500 44450 44500 44450 82
462 20250314 111700 1531465800 44450 44500 44500 44450 119
463 20250314 111600 1526176200 44450 44450 44450 44450 0
464 20250314 111500 1526176200 44450 44450 44450 44450 50
465 20250314 111400 1523953700 44450 44500 44500 44450 97
466 20250314 111300 1519637250 44550 44550 44550 44550 4
467 20250314 111200 1519459050 44500 44500 44550 44500 34
468 20250314 111100 1517946000 44500 44450 44500 44450 104
469 20250314 111000 1513319150 44450 44500 44500 44450 8
470 20250314 110900 1512963200 44450 44500 44500 44450 162
471 20250314 110800 1505754700 44500 44550 44550 44500 213
472 20250314 110700 1496276000 44500 44550 44550 44500 2
473 20250314 110600 1496186950 44550 44550 44550 44550 3
474 20250314 110500 1496053300 44550 44550 44550 44550 1
475 20250314 110400 1496008750 44550 44550 44550 44550 6
476 20250314 110300 1495741450 44500 44550 44550 44500 274
477 20250314 110200 1483538450 44550 44500 44550 44500 10
478 20250314 110100 1483093300 44550 44500 44550 44500 16
479 20250314 110000 1482381125 44500 44500 44500 44500 10
480 20250314 105900 1481936125 44500 44500 44500 44400 887
481 20250314 105800 1442490025 44500 44500 44500 44400 774
482 20250314 105700 1408055525 44500 44450 44500 44450 35
483 20250314 105600 1406498775 44450 44450 44450 44450 0
484 20250314 105500 1406498775 44450 44450 44450 44450 0
485 20250314 105400 1406498775 44450 44500 44550 44450 250
486 20250314 105300 1395377025 44450 44500 44500 44450 215
487 20250314 105200 1385810275 44500 44350 44500 44350 193
488 20250314 105100 1377236125 44400 44400 44400 44400 84
489 20250314 105000 1373506525 44400 44350 44400 44350 13
490 20250314 104900 1372929925 44350 44350 44400 44350 57
491 20250314 104800 1370401875 44350 44350 44350 44350 5
492 20250314 104700 1370180125 44350 44350 44350 44350 59
493 20250314 104600 1367563475 44300 44250 44300 44250 41
494 20250314 104500 1365748725 44250 44250 44350 44250 1276
495 20250314 104400 1309255425 44250 44250 44250 44250 211
496 20250314 104300 1299918675 44250 44250 44250 44250 99
497 20250314 104200 1295537925 44250 44350 44350 44250 211
498 20250314 104100 1286181075 44200 44250 44250 44200 1030
499 20250314 104000 1240604100 44250 44250 44250 44250 25
500 20250314 103900 1239497850 44250 44250 44250 44250 30
501 20250314 103800 1238170350 44400 44300 44400 44300 179
502 20250314 103700 1230240150 44300 44300 44300 44250 287
503 20250314 103600 1217534550 44300 44300 44300 44300 221
504 20250314 103500 1207744250 44300 44300 44300 44300 66
505 20250314 103400 1204820450 44300 44300 44300 44300 42
506 20250314 103300 1202959850 44300 44300 44300 44300 28
507 20250314 103200 1201719450 44300 44350 44350 44300 596
508 20250314 103100 1175287950 44400 44400 44400 44400 20
509 20250314 103000 1174399950 44400 44400 44400 44350 135
510 20250314 102900 1168406050 44400 44400 44400 44400 10
511 20250314 102800 1167962050 44400 44400 44500 44350 227
512 20250314 102700 1157892400 44400 44450 44500 44400 137
513 20250314 102600 1151809400 44400 44450 44450 44400 224
514 20250314 102500 1141861400 44450 44450 44500 44400 98
515 20250314 102400 1137504150 44500 44500 44500 44500 22
516 20250314 102300 1136525150 44500 44500 44500 44500 73
517 20250314 102200 1133276650 44500 44600 44600 44500 45
518 20250314 102100 1131273400 44550 44450 44600 44450 66
519 20250314 102000 1128334300 44500 44450 44500 44450 215
520 20250314 101900 1118777400 44450 44500 44500 44450 183
521 20250314 101800 1110641450 44500 44600 44600 44500 43
522 20250314 101700 1108726200 44600 44600 44600 44600 10
523 20250314 101600 1108280200 44650 44550 44650 44500 129
524 20250314 101500 1102532000 44500 44500 44500 44400 522
525 20250314 101400 1079315450 44500 44500 44500 44500 33
526 20250314 101300 1077846950 44500 44600 44600 44500 1199
527 20250314 101200 1024389200 44650 44650 44650 44650 46
528 20250314 101100 1022335300 44650 44650 44700 44650 161
529 20250314 101000 1015141650 44650 44650 44650 44600 34
530 20250314 100900 1013623600 44650 44650 44650 44650 42
531 20250314 100800 1011748300 44650 44650 44650 44650 15
532 20250314 100700 1011078550 44650 44650 44650 44600 271
533 20250314 100600 998983500 44650 44650 44650 44650 346
534 20250314 100500 983534600 44650 44850 44850 44650 683
535 20250314 100400 953001100 44800 44800 44800 44800 305
536 20250314 100300 939337100 44800 44850 44850 44800 61
537 20250314 100200 936602250 44850 44800 44850 44800 7
538 20250314 100100 936288450 44800 44800 44800 44800 70
539 20250314 100000 933152450 44850 44850 44850 44850 1
540 20250314 095900 933107600 44850 44850 44850 44800 35
541 20250314 095800 931538000 44850 44850 44850 44850 7
542 20250314 095700 931224050 44850 44850 44850 44825 44
543 20250314 095600 929250700 44850 44800 44850 44800 26
544 20250314 095500 928084850 44800 44875 44900 44800 61
545 20250314 095400 925346500 44850 44800 44850 44800 44
546 20250314 095300 923374050 44750 44800 44800 44750 36
547 20250314 095200 921761350 44850 44750 44850 44750 465
548 20250314 095100 900951850 44700 44700 44700 44700 148
549 20250314 095000 894336250 44700 44725 44725 44700 17
550 20250314 094900 893576325 44700 44700 44700 44650 430
551 20250314 094800 874355425 44700 44750 44750 44700 340
552 20250314 094700 859150725 44750 44750 44750 44700 244
553 20250314 094600 848232100 44750 44750 44800 44750 615
554 20250314 094500 820707750 44800 44850 44850 44800 489
555 20250314 094400 798800500 44850 44850 44850 44800 476
556 20250314 094300 777454650 44950 44900 44950 44850 321
557 20250314 094200 763030950 44900 44900 44950 44900 13
558 20250314 094100 762446850 44850 44850 44900 44850 91
559 20250314 094000 758363500 44850 44850 44900 44850 5
560 20250314 093900 758139100 44900 44850 44900 44850 209
561 20250314 093800 748765400 44850 44950 44950 44850 91
562 20250314 093700 744683000 44950 44850 44950 44850 141
563 20250314 093600 738353600 44900 44950 44950 44900 149
564 20250314 093500 731661850 45000 44950 45000 44900 148
565 20250314 093400 725012800 44900 44900 44950 44900 45
566 20250314 093300 722992200 44950 44900 44950 44900 102
567 20250314 093200 718409800 44950 44900 44950 44900 29
568 20250314 093100 717107500 44850 44900 44900 44850 155
569 20250314 093000 710150500 44850 44900 44900 44850 36
570 20250314 092900 708534200 44900 44850 44900 44850 101
571 20250314 092800 704000450 44900 44950 44950 44900 390
572 20250314 092700 686486250 45000 44900 45000 44900 29
573 20250314 092600 685182500 44900 44900 44900 44900 98
574 20250314 092500 680782300 44900 44900 44900 44900 40
575 20250314 092400 678986300 44900 45050 45050 44900 1123
576 20250314 092300 628464250 45050 45050 45050 45050 440
577 20250314 092200 608642250 45100 45250 45250 45050 673
578 20250314 092100 578230500 45350 45250 45350 45250 240
579 20250314 092000 567369700 45350 45350 45350 45250 585
580 20250314 091900 540868500 45350 45450 45500 45350 335
581 20250314 091800 525659800 45450 45550 45600 45400 276
582 20250314 091700 513125100 45550 45450 45550 45400 50
583 20250314 091600 510850750 45500 45350 45500 45350 1600
584 20250314 091500 438178950 45350 45400 45400 45350 841
585 20250314 091400 400032700 45350 45400 45450 45300 1390
586 20250314 091300 336928400 45400 45250 45400 45250 89
587 20250314 091200 332888400 45300 45250 45300 45200 305
588 20250314 091100 319074450 45200 45100 45400 45100 391
589 20250314 091000 301390700 45100 45100 45250 45050 661
590 20250314 090900 271556450 45050 45100 45150 45050 692
591 20250314 090800 240349450 45150 45100 45200 45100 49
592 20250314 090700 238135250 45150 45050 45150 45050 206
593 20250314 090600 228847950 45050 45200 45200 44900 1250
594 20250314 090500 172470050 45250 45200 45300 45200 824
595 20250314 090400 135189950 45200 45050 45250 45050 406
596 20250314 090300 116850400 45150 44950 45150 44750 729
597 20250314 090200 84164600 44900 44550 44900 44550 1104
598 20250314 090100 34857100 44700 44800 44800 44600 291
599 20250314 090000 21859300 44800 44800 44800 44650 488

1
011210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,140488,27195083,6223618400,1204742176900,0.52
20250311,137092,27195083,6052611800,1200662914450,0.50
20250310,142315,27195083,6425522250,1227857997450,0.52
20250307,135690,27195083,6092481000,1221059226700,0.50
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 140488 27195083 6223618400 1204742176900 0.52
3 20250311 137092 27195083 6052611800 1200662914450 0.50
4 20250310 142315 27195083 6425522250 1227857997450 0.52
5 20250307 135690 27195083 6092481000 1221059226700 0.50