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

602
013030/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190000,2673273000,29950,29950,29950,29950,1335
20250314,185900,2673273000,29950,29950,29950,29950,0
20250314,185800,2673273000,29950,29950,29950,29950,0
20250314,185700,2673273000,29950,29950,29950,29950,0
20250314,185600,2673273000,29950,29950,29950,29950,0
20250314,185500,2673273000,29950,29950,29950,29950,0
20250314,185400,2673273000,29950,29950,29950,29950,0
20250314,185300,2673273000,29950,29950,29950,29950,0
20250314,185200,2673273000,29950,29950,29950,29950,0
20250314,185100,2673273000,29950,29950,29950,29950,0
20250314,185000,2673273000,29950,29950,29950,29950,0
20250314,184900,2673273000,29950,29950,29950,29950,0
20250314,184800,2673273000,29950,29950,29950,29950,0
20250314,184700,2673273000,29950,29950,29950,29950,0
20250314,184600,2673273000,29950,29950,29950,29950,0
20250314,184500,2673273000,29950,29950,29950,29950,0
20250314,184400,2673273000,29950,29950,29950,29950,0
20250314,184300,2673273000,29950,29950,29950,29950,0
20250314,184200,2673273000,29950,29950,29950,29950,0
20250314,184100,2673273000,29950,29950,29950,29950,0
20250314,184000,2673273000,29950,29950,29950,29950,0
20250314,183900,2673273000,29950,29950,29950,29950,0
20250314,183800,2673273000,29950,29950,29950,29950,0
20250314,183700,2673273000,29950,29950,29950,29950,0
20250314,183600,2673273000,29950,29950,29950,29950,0
20250314,183500,2673273000,29950,29950,29950,29950,0
20250314,183400,2673273000,29950,29950,29950,29950,0
20250314,183300,2673273000,29950,29950,29950,29950,0
20250314,183200,2673273000,29950,29950,29950,29950,0
20250314,183100,2673273000,29950,29950,29950,29950,0
20250314,183000,2673273000,29950,29950,29950,29950,1335
20250314,182900,2673273000,29950,29950,29950,29950,0
20250314,182800,2673273000,29950,29950,29950,29950,0
20250314,182700,2673273000,29950,29950,29950,29950,0
20250314,182600,2673273000,29950,29950,29950,29950,0
20250314,182500,2673273000,29950,29950,29950,29950,0
20250314,182400,2673273000,29950,29950,29950,29950,0
20250314,182300,2673273000,29950,29950,29950,29950,0
20250314,182200,2673273000,29950,29950,29950,29950,0
20250314,182100,2673273000,29950,29950,29950,29950,0
20250314,182000,2673273000,29950,29950,29950,29950,0
20250314,181900,2673273000,29950,29950,29950,29950,0
20250314,181800,2673273000,29950,29950,29950,29950,0
20250314,181700,2673273000,29950,29950,29950,29950,0
20250314,181600,2673273000,29950,29950,29950,29950,0
20250314,181500,2673273000,29950,29950,29950,29950,0
20250314,181400,2673273000,29950,29950,29950,29950,0
20250314,181300,2673273000,29950,29950,29950,29950,0
20250314,181200,2673273000,29950,29950,29950,29950,0
20250314,181100,2673273000,29950,29950,29950,29950,0
20250314,181000,2673273000,29950,29950,29950,29950,0
20250314,180900,2673273000,29950,29950,29950,29950,0
20250314,180800,2673273000,29950,29950,29950,29950,0
20250314,180700,2673273000,29950,29950,29950,29950,0
20250314,180600,2673273000,29950,29950,29950,29950,0
20250314,180500,2673273000,29950,29950,29950,29950,0
20250314,180400,2673273000,29950,29950,29950,29950,0
20250314,180300,2673273000,29950,29950,29950,29950,0
20250314,180200,2673273000,29950,29950,29950,29950,0
20250314,180100,2673273000,29950,29950,29950,29950,0
20250314,180000,2673273000,29950,29950,29950,29950,1335
20250314,175900,2673273000,29950,29950,29950,29950,0
20250314,175800,2673273000,29950,29950,29950,29950,0
20250314,175700,2673273000,29950,29950,29950,29950,0
20250314,175600,2673273000,29950,29950,29950,29950,0
20250314,175500,2673273000,29950,29950,29950,29950,0
20250314,175400,2673273000,29950,29950,29950,29950,0
20250314,175300,2673273000,29950,29950,29950,29950,0
20250314,175200,2673273000,29950,29950,29950,29950,0
20250314,175100,2673273000,29950,29950,29950,29950,0
20250314,175000,2673273000,29950,29950,29950,29950,0
20250314,174900,2673273000,29950,29950,29950,29950,0
20250314,174800,2673273000,29950,29950,29950,29950,0
20250314,174700,2673273000,29950,29950,29950,29950,0
20250314,174600,2673273000,29950,29950,29950,29950,0
20250314,174500,2673273000,29950,29950,29950,29950,0
20250314,174400,2673273000,29950,29950,29950,29950,0
20250314,174300,2673273000,29950,29950,29950,29950,0
20250314,174200,2673273000,29950,29950,29950,29950,0
20250314,174100,2673273000,29950,29950,29950,29950,0
20250314,174000,2673273000,29950,29950,29950,29950,0
20250314,173900,2673273000,29950,29950,29950,29950,0
20250314,173800,2673273000,29950,29950,29950,29950,0
20250314,173700,2673273000,29950,29950,29950,29950,0
20250314,173600,2673273000,29950,29950,29950,29950,0
20250314,173500,2673273000,29950,29950,29950,29950,0
20250314,173400,2673273000,29950,29950,29950,29950,0
20250314,173300,2673273000,29950,29950,29950,29950,0
20250314,173200,2673273000,29950,29950,29950,29950,0
20250314,173100,2673273000,29950,29950,29950,29950,0
20250314,173000,2673273000,29950,29950,29950,29950,1335
20250314,172900,2673273000,29950,29950,29950,29950,0
20250314,172800,2673273000,29950,29950,29950,29950,0
20250314,172700,2673273000,29950,29950,29950,29950,0
20250314,172600,2673273000,29950,29950,29950,29950,0
20250314,172500,2673273000,29950,29950,29950,29950,0
20250314,172400,2673273000,29950,29950,29950,29950,0
20250314,172300,2673273000,29950,29950,29950,29950,0
20250314,172200,2673273000,29950,29950,29950,29950,0
20250314,172100,2673273000,29950,29950,29950,29950,0
20250314,172000,2673273000,29950,29950,29950,29950,0
20250314,171900,2673273000,29950,29950,29950,29950,0
20250314,171800,2673273000,29950,29950,29950,29950,0
20250314,171700,2673273000,29950,29950,29950,29950,0
20250314,171600,2673273000,29950,29950,29950,29950,0
20250314,171500,2673273000,29950,29950,29950,29950,0
20250314,171400,2673273000,29950,29950,29950,29950,0
20250314,171300,2673273000,29950,29950,29950,29950,0
20250314,171200,2673273000,29950,29950,29950,29950,0
20250314,171100,2673273000,29950,29950,29950,29950,0
20250314,171000,2673273000,29950,29950,29950,29950,0
20250314,170900,2673273000,29950,29950,29950,29950,0
20250314,170800,2673273000,29950,29950,29950,29950,0
20250314,170700,2673273000,29950,29950,29950,29950,0
20250314,170600,2673273000,29950,29950,29950,29950,0
20250314,170500,2673273000,29950,29950,29950,29950,0
20250314,170400,2673273000,29950,29950,29950,29950,0
20250314,170300,2673273000,29950,29950,29950,29950,0
20250314,170200,2673273000,29950,29950,29950,29950,0
20250314,170100,2673273000,29950,29950,29950,29950,0
20250314,170000,2673273000,29950,29950,29950,29950,1335
20250314,165900,2673273000,29950,29950,29950,29950,0
20250314,165800,2673273000,29950,29950,29950,29950,0
20250314,165700,2673273000,29950,29950,29950,29950,0
20250314,165600,2673273000,29950,29950,29950,29950,0
20250314,165500,2673273000,29950,29950,29950,29950,0
20250314,165400,2673273000,29950,29950,29950,29950,0
20250314,165300,2673273000,29950,29950,29950,29950,0
20250314,165200,2673273000,29950,29950,29950,29950,0
20250314,165100,2673273000,29950,29950,29950,29950,0
20250314,165000,2673273000,29950,29950,29950,29950,0
20250314,164900,2673273000,29950,29950,29950,29950,0
20250314,164800,2673273000,29950,29950,29950,29950,0
20250314,164700,2673273000,29950,29950,29950,29950,0
20250314,164600,2673273000,29950,29950,29950,29950,0
20250314,164500,2673273000,29950,29950,29950,29950,0
20250314,164400,2673273000,29950,29950,29950,29950,0
20250314,164300,2673273000,29950,29950,29950,29950,0
20250314,164200,2673273000,29950,29950,29950,29950,0
20250314,164100,2673273000,29950,29950,29950,29950,0
20250314,164000,2673273000,29950,29950,29950,29950,0
20250314,163900,2673273000,29950,29950,29950,29950,0
20250314,163800,2673273000,29950,29950,29950,29950,0
20250314,163700,2673273000,29950,29950,29950,29950,0
20250314,163600,2673273000,29950,29950,29950,29950,0
20250314,163500,2673273000,29950,29950,29950,29950,0
20250314,163400,2673273000,29950,29950,29950,29950,0
20250314,163300,2673273000,29950,29950,29950,29950,0
20250314,163200,2673273000,29950,29950,29950,29950,0
20250314,163100,2673273000,29950,29950,29950,29950,0
20250314,163000,2673273000,29950,29950,29950,29950,1335
20250314,162900,2673273000,29950,29950,29950,29950,0
20250314,162800,2673273000,29950,29950,29950,29950,0
20250314,162700,2673273000,29950,29950,29950,29950,0
20250314,162600,2673273000,29950,29950,29950,29950,0
20250314,162500,2673273000,29950,29950,29950,29950,0
20250314,162400,2673273000,29950,29950,29950,29950,0
20250314,162300,2673273000,29950,29950,29950,29950,0
20250314,162200,2673273000,29950,29950,29950,29950,0
20250314,162100,2673273000,29950,29950,29950,29950,0
20250314,162000,2673273000,29950,29950,29950,29950,0
20250314,161900,2673273000,29950,29950,29950,29950,0
20250314,161800,2673273000,29950,29950,29950,29950,0
20250314,161700,2673273000,29950,29950,29950,29950,0
20250314,161600,2673273000,29950,29950,29950,29950,0
20250314,161500,2673273000,29950,29950,29950,29950,0
20250314,161400,2673273000,29950,29950,29950,29950,0
20250314,161300,2673273000,29950,29950,29950,29950,0
20250314,161200,2673273000,29950,29950,29950,29950,0
20250314,161100,2673273000,29950,29950,29950,29950,0
20250314,161000,2673273000,29950,29950,29950,29950,0
20250314,160900,2673273000,29950,29950,29950,29950,0
20250314,160800,2673273000,29950,29950,29950,29950,0
20250314,160700,2673273000,29950,29950,29950,29950,0
20250314,160600,2673273000,29950,29950,29950,29950,0
20250314,160500,2673273000,29950,29950,29950,29950,0
20250314,160400,2673273000,29950,29950,29950,29950,0
20250314,160300,2673273000,29950,29950,29950,29950,0
20250314,160200,2673273000,29950,29950,29950,29950,0
20250314,160100,2673273000,29950,29950,29950,29950,0
20250314,160000,2673273000,29950,29950,29950,29950,1335
20250314,155900,2673273000,29950,29950,29950,29950,0
20250314,155800,2673273000,29950,29950,29950,29950,0
20250314,155700,2673273000,29950,29950,29950,29950,0
20250314,155600,2673273000,29950,29950,29950,29950,0
20250314,155500,2673273000,29950,29950,29950,29950,0
20250314,155400,2673273000,29950,29950,29950,29950,0
20250314,155300,2673273000,29950,29950,29950,29950,0
20250314,155200,2673273000,29950,29950,29950,29950,0
20250314,155100,2673273000,29950,29950,29950,29950,0
20250314,155000,2673273000,29950,29950,29950,29950,0
20250314,154900,2673273000,29950,29950,29950,29950,0
20250314,154800,2673273000,29950,29950,29950,29950,0
20250314,154700,2673273000,29950,29950,29950,29950,0
20250314,154600,2673273000,29950,29950,29950,29950,0
20250314,154500,2673273000,29950,29950,29950,29950,0
20250314,154400,2673273000,29950,29950,29950,29950,0
20250314,154300,2673273000,29950,29950,29950,29950,0
20250314,154200,2673273000,29950,29950,29950,29950,0
20250314,154100,2673273000,29950,29950,29950,29950,0
20250314,154000,2673273000,29950,29950,29950,29950,0
20250314,153900,2673273000,29950,29950,29950,29950,0
20250314,153800,2673273000,29950,29950,29950,29950,0
20250314,153700,2673273000,29950,29950,29950,29950,0
20250314,153600,2673273000,29950,29950,29950,29950,0
20250314,153500,2673273000,29950,29950,29950,29950,0
20250314,153400,2673273000,29950,29950,29950,29950,0
20250314,153300,2673273000,29950,29950,29950,29950,0
20250314,153200,2673273000,29950,29950,29950,29950,0
20250314,153100,2673273000,29950,29950,29950,29950,0
20250314,153000,2673273000,29950,29950,29950,29950,2670
20250314,152900,2633289750,29950,29950,29950,29950,0
20250314,152800,2633289750,29950,29950,29950,29950,0
20250314,152700,2633289750,29950,29950,29950,29950,0
20250314,152600,2633289750,29950,29950,29950,29950,0
20250314,152500,2633289750,29950,29950,29950,29950,0
20250314,152400,2633289750,29950,29950,29950,29950,0
20250314,152300,2633289750,29950,29950,29950,29950,0
20250314,152200,2633289750,29950,29950,29950,29950,0
20250314,152100,2633289750,29950,29950,29950,29950,0
20250314,152000,2633289750,29950,29950,29950,29950,0
20250314,151900,2633289750,29950,29900,29950,29900,428
20250314,151800,2620488750,29900,29900,29900,29850,532
20250314,151700,2604582125,29900,29900,29950,29900,682
20250314,151600,2584178475,29900,29950,29950,29900,153
20250314,151500,2579599825,29950,29900,29950,29900,174
20250314,151400,2574392225,29900,29750,29950,29750,1392
20250314,151300,2532794925,29800,29800,29800,29750,59
20250314,151200,2531037275,29800,29800,29800,29800,30
20250314,151100,2530143275,29800,29800,29850,29800,34
20250314,151000,2529130025,29800,29800,29800,29750,286
20250314,150900,2520608075,29750,29750,29750,29750,15
20250314,150800,2520161825,29750,29750,29800,29750,65
20250314,150700,2518226275,29750,29750,29800,29750,54
20250314,150600,2516618125,29750,29700,29750,29700,133
20250314,150500,2512662075,29700,29700,29750,29700,219
20250314,150400,2506148875,29750,29750,29750,29750,59
20250314,150300,2504393625,29750,29850,29850,29700,3542
20250314,150200,2398918475,29800,29850,29850,29800,119
20250314,150100,2395368225,29850,29850,29850,29850,41
20250314,150000,2394144375,29850,29900,29900,29850,2054
20250314,145900,2332741175,29950,29900,29950,29900,223
20250314,145800,2326073425,29900,29900,29900,29900,70
20250314,145700,2323980425,29950,29900,29950,29900,37
20250314,145600,2322873775,29900,29900,29950,29900,173
20250314,145500,2317700225,29900,29900,29900,29900,119
20250314,145400,2314142125,29950,29900,29950,29900,501
20250314,145300,2299140525,29900,29900,29950,29900,110
20250314,145200,2295849875,29900,29950,29950,29900,323
20250314,145100,2286182175,29900,29900,29950,29900,81
20250314,145000,2283758475,29900,29950,29950,29900,48
20250314,144900,2282321625,29900,29900,29950,29900,136
20250314,144800,2278254925,29950,29900,29950,29900,18
20250314,144700,2277716675,29900,29850,29900,29800,2687
20250314,144600,2197459225,29850,29800,29850,29800,19
20250314,144500,2196892975,29850,29800,29850,29800,44
20250314,144400,2195579975,29850,29800,29850,29800,290
20250314,144300,2186937025,29850,29800,29850,29800,8
20250314,144200,2186698575,29800,29750,29800,29750,1003
20250314,144100,2156811275,29750,29750,29750,29750,24
20250314,144000,2156097275,29750,29750,29750,29750,4
20250314,143900,2155978275,29750,29750,29800,29750,820
20250314,143800,2131582625,29750,29800,29800,29750,18
20250314,143700,2131047075,29750,29750,29800,29750,40
20250314,143600,2129855325,29750,29750,29750,29750,20
20250314,143500,2129260325,29750,29800,29800,29750,91
20250314,143400,2126551325,29750,29750,29800,29750,28
20250314,143300,2125718275,29750,29800,29800,29750,47
20250314,143200,2124318375,29800,29750,29800,29750,50
20250314,143100,2122829225,29750,29750,29800,29750,169
20250314,143000,2117799775,29800,29750,29800,29750,16
20250314,142900,2117323725,29750,29750,29750,29750,2
20250314,142800,2117264225,29800,29750,29800,29750,65
20250314,142700,2115328275,29800,29750,29800,29750,26
20250314,142600,2114554525,29800,29750,29800,29750,37
20250314,142500,2113452025,29750,29800,29800,29750,39
20250314,142400,2112290725,29750,29750,29800,29750,52
20250314,142300,2110742075,29750,29750,29750,29750,4
20250314,142200,2110623075,29750,29750,29800,29750,88
20250314,142100,2108001675,29750,29750,29750,29750,45
20250314,142000,2106662925,29800,29750,29800,29750,36
20250314,141900,2105590225,29750,29750,29750,29750,40
20250314,141800,2104400225,29750,29750,29800,29750,52
20250314,141700,2102851575,29750,29750,29750,29750,6
20250314,141600,2102673075,29750,29750,29800,29750,75
20250314,141500,2100440125,29750,29750,29800,29750,55
20250314,141400,2098802075,29750,29750,29800,29750,84
20250314,141300,2096301275,29750,29750,29750,29750,14
20250314,141200,2095884775,29800,29750,29800,29750,307
20250314,141100,2086739925,29750,29750,29800,29750,98
20250314,141000,2083822675,29750,29750,29750,29750,25
20250314,140900,2083078925,29800,29750,29800,29750,37
20250314,140800,2081976425,29750,29750,29750,29750,178
20250314,140700,2076680925,29750,29750,29800,29750,18
20250314,140600,2076145375,29750,29800,29800,29750,496
20250314,140500,2061368975,29800,29850,29850,29800,107
20250314,140400,2058180275,29800,29800,29800,29800,17
20250314,140300,2057673675,29850,29850,29900,29800,611
20250314,140200,2039436525,29850,29900,29900,29850,54
20250314,140100,2037822875,29900,29850,29900,29850,53
20250314,140000,2036239025,29850,29850,29850,29850,33
20250314,135900,2035253975,29850,29875,29875,29850,15
20250314,135800,2034806200,29850,29850,29850,29850,5
20250314,135700,2034656950,29850,29800,29850,29800,18
20250314,135600,2034119850,29850,29850,29850,29850,150
20250314,135500,2029642350,29850,29850,29850,29850,2
20250314,135400,2029582650,29850,29750,29850,29750,1125
20250314,135300,1996016450,29750,29750,29750,29750,17
20250314,135200,1995510700,29750,29750,29750,29700,14
20250314,135100,1995094400,29750,29750,29750,29750,280
20250314,135000,1986764400,29750,29750,29750,29750,71
20250314,134900,1984652150,29800,29750,29800,29750,37
20250314,134800,1983549650,29750,29800,29800,29750,29
20250314,134700,1982686850,29750,29750,29800,29750,34
20250314,134600,1981675000,29800,29750,29800,29750,38
20250314,134500,1980542700,29750,29800,29800,29750,55
20250314,134400,1978904650,29750,29750,29750,29750,17
20250314,134300,1978398900,29750,29750,29750,29750,4
20250314,134200,1978279900,29750,29750,29750,29750,61
20250314,134100,1976465150,29750,29750,29750,29750,3
20250314,134000,1976375900,29750,29750,29750,29750,40
20250314,133900,1975185900,29750,29800,29800,29750,53
20250314,133800,1973607400,29750,29750,29750,29750,2
20250314,133700,1973547900,29750,29750,29750,29750,19
20250314,133600,1972982650,29800,29750,29800,29750,53
20250314,133500,1971404150,29800,29750,29800,29750,86
20250314,133400,1968843950,29750,29750,29750,29750,20
20250314,133300,1968248950,29800,29750,29800,29750,20
20250314,133200,1967653900,29750,29750,29750,29750,4
20250314,133100,1967534900,29750,29750,29750,29750,69
20250314,133000,1965482150,29800,29750,29800,29750,18
20250314,132900,1964946600,29700,29750,29750,29700,465
20250314,132800,1951120300,29750,29800,29800,29700,222
20250314,132700,1944513300,29750,29750,29750,29750,348
20250314,132600,1934160300,29750,29700,29750,29700,10
20250314,132500,1933863000,29750,29700,29750,29700,58
20250314,132400,1932137550,29750,29750,29750,29750,48
20250314,132300,1930709550,29750,29700,29750,29700,76
20250314,132200,1928450950,29750,29700,29750,29700,70
20250314,132100,1926369200,29750,29650,29750,29650,60
20250314,132000,1924587300,29650,29650,29650,29600,181
20250314,131900,1919220850,29600,29600,29600,29600,13
20250314,131800,1918836050,29600,29550,29650,29550,381
20250314,131700,1907550800,29600,29650,29700,29550,626
20250314,131600,1889000500,29650,29650,29700,29650,21
20250314,131500,1888377700,29700,29700,29700,29700,219
20250314,131400,1881873400,29700,29700,29700,29700,20
20250314,131300,1881279400,29700,29700,29700,29650,653
20250314,131200,1861887300,29750,29750,29750,29750,135
20250314,131100,1857871050,29750,29750,29750,29750,61
20250314,131000,1856056300,29750,29750,29750,29750,176
20250314,130900,1850820300,29750,29750,29750,29750,38
20250314,130800,1849689800,29750,29850,29850,29750,379
20250314,130700,1838377000,29850,29900,29900,29850,13
20250314,130600,1837988450,29850,29850,29900,29850,138
20250314,130500,1833868700,29850,29850,29850,29850,106
20250314,130400,1830704600,29800,29800,29800,29800,2
20250314,130300,1830645000,29800,29800,29800,29800,279
20250314,130200,1822330800,29850,29850,29850,29850,285
20250314,130100,1813823550,29850,29850,29900,29850,240
20250314,130000,1806657850,29850,29850,29850,29850,52
20250314,125900,1805105650,29900,29850,29900,29850,47
20250314,125800,1803701250,29850,29850,29900,29800,79
20250314,125700,1801343050,29850,29800,29850,29750,1378
20250314,125600,1760223250,29800,29750,29800,29750,87
20250314,125500,1757632500,29800,29775,29800,29775,35
20250314,125400,1756589550,29750,29800,29800,29750,23
20250314,125300,1755905250,29800,29750,29800,29750,3
20250314,125200,1755815950,29750,29750,29750,29750,18
20250314,125100,1755280450,29750,29750,29750,29750,75
20250314,125000,1753049200,29800,29750,29800,29750,2
20250314,124900,1752989650,29750,29750,29750,29750,38
20250314,124800,1751859150,29750,29750,29750,29750,29
20250314,124700,1750996400,29750,29750,29750,29750,10
20250314,124600,1750698900,29750,29750,29750,29750,23
20250314,124500,1750014650,29800,29950,29950,29800,1868
20250314,124400,1694193500,29900,29900,29900,29900,2
20250314,124300,1694133700,29950,29950,29950,29900,55
20250314,124200,1692487450,29950,29950,29950,29950,34
20250314,124100,1691469150,29950,29950,29950,29950,21
20250314,124000,1690840200,29950,29950,29950,29950,193
20250314,123900,1685059850,29950,29950,29950,29900,525
20250314,123800,1669337400,29950,29950,29950,29950,0
20250314,123700,1669337400,29950,29950,29950,29950,1
20250314,123600,1669307450,29900,29950,29950,29900,229
20250314,123500,1662459300,29900,29900,29950,29900,1456
20250314,123400,1618919900,29900,29850,29900,29850,2
20250314,123300,1618860150,29850,29850,29850,29850,11
20250314,123200,1618531800,29900,29850,29900,29850,4
20250314,123100,1618412300,29850,29850,29850,29800,435
20250314,123000,1605428900,29850,29850,29850,29850,237
20250314,122900,1598354450,29850,29800,29850,29800,670
20250314,122800,1578366600,29800,29800,29800,29800,216
20250314,122700,1571929800,29750,29750,29800,29750,194
20250314,122600,1566157350,29800,29800,29800,29800,0
20250314,122500,1566157350,29800,29750,29800,29750,622
20250314,122400,1547648300,29750,29800,29800,29750,2
20250314,122300,1547588750,29800,29800,29800,29800,19
20250314,122200,1547022550,29800,29800,29800,29800,0
20250314,122100,1547022550,29800,29800,29800,29800,50
20250314,122000,1545532550,29750,29800,29800,29750,19
20250314,121900,1544967200,29800,29800,29800,29800,68
20250314,121800,1542940800,29800,29800,29800,29800,53
20250314,121700,1541361400,29825,29825,29825,29825,1
20250314,121600,1541331575,29800,29800,29800,29800,0
20250314,121500,1541331575,29800,29800,29800,29800,36
20250314,121400,1540258775,29800,29800,29800,29800,0
20250314,121300,1540258775,29800,29800,29800,29800,327
20250314,121200,1530514175,29800,29800,29800,29800,0
20250314,121100,1530514175,29800,29800,29800,29800,0
20250314,121000,1530514175,29800,29800,29800,29800,46
20250314,120900,1529143375,29800,29800,29800,29800,2
20250314,120800,1529083775,29750,29750,29750,29750,0
20250314,120700,1529083775,29750,29750,29750,29750,1
20250314,120600,1529054025,29750,29750,29750,29750,1
20250314,120500,1529024275,29800,29800,29800,29800,0
20250314,120400,1529024275,29800,29800,29800,29800,1
20250314,120300,1528994475,29750,29750,29750,29750,0
20250314,120200,1528994475,29750,29750,29750,29750,74
20250314,120100,1526792975,29800,29800,29800,29750,226
20250314,120000,1520058625,29800,29800,29800,29800,753
20250314,115900,1497619225,29850,29850,29850,29800,91
20250314,115800,1494902925,29850,29850,29850,29850,0
20250314,115700,1494902925,29850,29850,29850,29850,174
20250314,115600,1489709025,29850,29850,29850,29850,70
20250314,115500,1487619525,29850,29800,29850,29800,35
20250314,115400,1486576475,29900,29850,29900,29850,203
20250314,115300,1480516875,29850,29850,29850,29850,134
20250314,115200,1476516975,29850,29850,29850,29850,0
20250314,115100,1476516975,29850,29850,29850,29850,20
20250314,115000,1475919975,29850,29850,29850,29800,489
20250314,114900,1461323425,29850,29850,29850,29850,0
20250314,114800,1461323425,29850,29850,29850,29825,250
20250314,114700,1453860950,29800,29800,29800,29800,1031
20250314,114600,1423137150,29800,29800,29800,29800,0
20250314,114500,1423137150,29800,29775,29800,29775,34
20250314,114400,1422124475,29750,29750,29750,29750,1
20250314,114300,1422094725,29775,29750,29775,29750,2
20250314,114200,1422035200,29775,29775,29775,29775,0
20250314,114100,1422035200,29775,29775,29775,29775,35
20250314,114000,1420993075,29750,29750,29750,29750,2
20250314,113900,1420933575,29750,29775,29775,29750,63
20250314,113800,1419058500,29775,29775,29775,29775,33
20250314,113700,1418075925,29750,29750,29750,29750,0
20250314,113600,1418075925,29750,29750,29750,29750,0
20250314,113500,1418075925,29750,29750,29750,29750,85
20250314,113400,1415547175,29750,29750,29750,29750,106
20250314,113300,1412393675,29750,29750,29750,29750,1
20250314,113200,1412363925,29750,29750,29750,29750,50
20250314,113100,1410876425,29750,29750,29750,29750,2
20250314,113000,1410816925,29750,29750,29750,29750,4
20250314,112900,1410697925,29750,29775,29775,29750,31
20250314,112800,1409774925,29750,29750,29750,29750,1
20250314,112700,1409745175,29800,29750,29800,29700,555
20250314,112600,1393234825,29750,29750,29750,29750,31
20250314,112500,1392312575,29750,29750,29750,29750,3
20250314,112400,1392223325,29700,29700,29700,29700,99
20250314,112300,1389283025,29700,29700,29700,29700,0
20250314,112200,1389283025,29700,29750,29750,29700,188
20250314,112100,1383692425,29750,29750,29750,29750,63
20250314,112000,1381818175,29650,29650,29650,29650,3
20250314,111900,1381729225,29700,29700,29700,29700,0
20250314,111800,1381729225,29700,29700,29700,29700,0
20250314,111700,1381729225,29700,29700,29700,29700,388
20250314,111600,1370205625,29700,29700,29700,29700,0
20250314,111500,1370205625,29700,29600,29700,29600,261
20250314,111400,1362466175,29650,29650,29650,29650,0
20250314,111300,1362466175,29650,29650,29650,29650,0
20250314,111200,1362466175,29650,29650,29650,29650,1
20250314,111100,1362436525,29650,29650,29650,29650,47
20250314,111000,1361042975,29600,29700,29700,29600,462
20250314,110900,1347321675,29750,29750,29750,29750,67
20250314,110800,1345328425,29700,29700,29700,29700,0
20250314,110700,1345328425,29700,29750,29750,29700,50
20250314,110600,1343840975,29750,29750,29750,29750,30
20250314,110500,1342948475,29750,29750,29750,29750,19
20250314,110400,1342383225,29800,29800,29800,29800,1042
20250314,110300,1311331625,29850,29850,29850,29850,0
20250314,110200,1311331625,29850,29850,29850,29850,35
20250314,110100,1310286875,29850,29850,29850,29850,56
20250314,110000,1308615275,29850,29800,29850,29800,27
20250314,105900,1307810625,29800,29800,29800,29800,100
20250314,105800,1304830625,29750,29750,29750,29750,43
20250314,105700,1303551375,29750,29800,29800,29750,360
20250314,105600,1292836075,29800,29800,29800,29800,13
20250314,105500,1292448675,29800,29800,29800,29800,100
20250314,105400,1289468675,29800,29800,29800,29800,174
20250314,105300,1284283475,29800,29750,29800,29750,482
20250314,105200,1269925575,29750,29750,29750,29750,0
20250314,105100,1269925575,29750,29750,29750,29750,0
20250314,105000,1269925575,29750,29800,29800,29750,408
20250314,104900,1257767575,29800,29800,29800,29800,0
20250314,104800,1257767575,29800,29750,29800,29750,2
20250314,104700,1257708025,29750,29800,29800,29750,266
20250314,104600,1249791075,29800,29800,29850,29800,1143
20250314,104500,1215727975,29750,29750,29750,29750,0
20250314,104400,1215727975,29750,29750,29800,29750,437
20250314,104300,1202725425,29750,29750,29750,29750,100
20250314,104200,1199750425,29750,29750,29750,29750,36
20250314,104100,1198679425,29750,29700,29750,29700,236
20250314,104000,1191658525,29750,29750,29750,29750,10
20250314,103900,1191361025,29700,29700,29700,29700,0
20250314,103800,1191361025,29700,29700,29700,29700,41
20250314,103700,1190143325,29700,29700,29750,29700,1325
20250314,103600,1150785825,29650,29650,29650,29650,49
20250314,103500,1149332975,29650,29650,29650,29500,1051
20250314,103400,1118219575,29650,29650,29650,29650,683
20250314,103300,1097968625,29600,29600,29600,29600,40
20250314,103200,1096784625,29600,29600,29600,29600,53
20250314,103100,1095215825,29600,29600,29600,29600,0
20250314,103000,1095215825,29600,29600,29600,29600,130
20250314,102900,1091367825,29650,29600,29650,29600,62
20250314,102800,1089532125,29650,29600,29650,29600,35
20250314,102700,1088494425,29600,29600,29600,29600,588
20250314,102600,1071089625,29550,29550,29600,29550,50
20250314,102500,1069610475,29550,29550,29550,29550,660
20250314,102400,1050107475,29500,29500,29550,29500,81
20250314,102300,1047716325,29550,29550,29550,29550,54
20250314,102200,1046120625,29550,29550,29550,29550,0
20250314,102100,1046120625,29550,29500,29550,29500,37
20250314,102000,1045027375,29500,29500,29500,29500,33
20250314,101900,1044053875,29500,29450,29500,29450,152
20250314,101800,1039572375,29500,29500,29500,29500,76
20250314,101700,1037330375,29500,29500,29500,29500,252
20250314,101600,1029896375,29500,29550,29550,29500,104
20250314,101500,1026828175,29550,29550,29550,29550,110
20250314,101400,1023577675,29550,29550,29550,29550,185
20250314,101300,1018110925,29550,29500,29550,29500,1046
20250314,101200,987208875,29500,29500,29500,29450,55
20250314,101100,985586875,29500,29500,29500,29500,21
20250314,101000,984967375,29500,29500,29500,29500,557
20250314,100900,968535875,29500,29500,29500,29500,11
20250314,100800,968211375,29500,29550,29550,29500,2
20250314,100700,968152325,29500,29450,29500,29450,742
20250314,100600,946298875,29400,29400,29400,29400,9
20250314,100500,946034275,29400,29400,29400,29400,17
20250314,100400,945534475,29400,29400,29400,29400,527
20250314,100300,930040675,29450,29450,29450,29450,5
20250314,100200,929893425,29450,29450,29450,29450,0
20250314,100100,929893425,29450,29400,29450,29400,159
20250314,100000,925214375,29450,29450,29450,29450,103
20250314,095900,922181025,29450,29450,29450,29450,10
20250314,095800,921886525,29450,29450,29450,29450,86
20250314,095700,919353825,29400,29450,29450,29400,201
20250314,095600,913434425,29450,29350,29450,29350,14
20250314,095500,913023125,29400,29400,29400,29400,100
20250314,095400,910083125,29400,29400,29400,29400,3
20250314,095300,909994925,29400,29350,29400,29325,477
20250314,095200,895980975,29350,29450,29450,29350,249
20250314,095100,888651925,29475,29450,29475,29450,1053
20250314,095000,857641050,29500,29500,29500,29500,614
20250314,094900,839528050,29550,29550,29550,29550,38
20250314,094800,838405150,29550,29550,29550,29550,35
20250314,094700,837370900,29550,29550,29550,29550,36
20250314,094600,836307100,29500,29500,29500,29500,1
20250314,094500,836277600,29550,29550,29550,29500,369
20250314,094400,825391950,29500,29500,29500,29500,51
20250314,094300,823887450,29500,29550,29550,29500,444
20250314,094200,810787600,29550,29500,29550,29500,23
20250314,094100,810108950,29500,29500,29500,29500,38
20250314,094000,808987950,29500,29500,29500,29500,281
20250314,093900,800698450,29450,29400,29500,29300,777
20250314,093800,777849750,29450,29500,29500,29450,458
20250314,093700,764345550,29550,29500,29550,29500,38
20250314,093600,763222750,29500,29550,29550,29500,122
20250314,093500,759622100,29500,29500,29500,29500,1
20250314,093400,759592600,29550,29550,29550,29550,357
20250314,093300,749043250,29550,29650,29650,29550,223
20250314,093200,742442400,29650,29600,29650,29600,421
20250314,093100,729973850,29600,29600,29600,29600,9
20250314,093000,729707450,29600,29650,29650,29600,876
20250314,092900,703777700,29600,29700,29700,29600,333
20250314,092800,693912700,29750,29750,29800,29700,802
20250314,092700,670052950,29750,29750,29750,29750,129
20250314,092600,666215200,29750,29700,29750,29675,507
20250314,092500,651156950,29750,29850,29850,29750,1392
20250314,092400,609701900,29800,29800,29800,29750,302
20250314,092300,600704000,29750,29900,29900,29750,1773
20250314,092200,547819900,29900,29850,29900,29850,249
20250314,092100,540383700,29850,29850,29900,29850,840
20250314,092000,515282700,29850,29800,29900,29800,1066
20250314,091900,483476400,29850,29800,29850,29800,844
20250314,091800,458308700,29850,29800,29850,29800,654
20250314,091700,438815700,29800,29700,29800,29700,1483
20250314,091600,394749750,29650,29600,29650,29550,1316
20250314,091500,355758650,29550,29450,29550,29450,282
20250314,091400,347445600,29400,29550,29550,29400,1079
20250314,091300,315654850,29600,29500,29600,29500,1035
20250314,091200,285092900,29500,29550,29550,29500,1603
20250314,091100,237779400,29550,29600,29600,29550,229
20250314,091000,231007300,29600,29450,29600,29400,1234
20250314,090900,194609850,29400,29500,29500,29400,981
20250314,090800,165730200,29500,29250,29500,29250,2113
20250314,090700,103616450,29250,29250,29250,29200,355
20250314,090600,93233450,29250,29200,29300,29200,160
20250314,090500,88553750,29150,29250,29300,29150,280
20250314,090400,80369300,29250,29400,29400,29250,772
20250314,090300,57715950,29350,29250,29400,29200,826
20250314,090200,33502550,29250,29000,29300,29000,443
20250314,090100,20601150,29000,28900,29000,28900,211
20250314,090000,14483950,28900,29100,29100,28900,500
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190000 2673273000 29950 29950 29950 29950 1335
3 20250314 185900 2673273000 29950 29950 29950 29950 0
4 20250314 185800 2673273000 29950 29950 29950 29950 0
5 20250314 185700 2673273000 29950 29950 29950 29950 0
6 20250314 185600 2673273000 29950 29950 29950 29950 0
7 20250314 185500 2673273000 29950 29950 29950 29950 0
8 20250314 185400 2673273000 29950 29950 29950 29950 0
9 20250314 185300 2673273000 29950 29950 29950 29950 0
10 20250314 185200 2673273000 29950 29950 29950 29950 0
11 20250314 185100 2673273000 29950 29950 29950 29950 0
12 20250314 185000 2673273000 29950 29950 29950 29950 0
13 20250314 184900 2673273000 29950 29950 29950 29950 0
14 20250314 184800 2673273000 29950 29950 29950 29950 0
15 20250314 184700 2673273000 29950 29950 29950 29950 0
16 20250314 184600 2673273000 29950 29950 29950 29950 0
17 20250314 184500 2673273000 29950 29950 29950 29950 0
18 20250314 184400 2673273000 29950 29950 29950 29950 0
19 20250314 184300 2673273000 29950 29950 29950 29950 0
20 20250314 184200 2673273000 29950 29950 29950 29950 0
21 20250314 184100 2673273000 29950 29950 29950 29950 0
22 20250314 184000 2673273000 29950 29950 29950 29950 0
23 20250314 183900 2673273000 29950 29950 29950 29950 0
24 20250314 183800 2673273000 29950 29950 29950 29950 0
25 20250314 183700 2673273000 29950 29950 29950 29950 0
26 20250314 183600 2673273000 29950 29950 29950 29950 0
27 20250314 183500 2673273000 29950 29950 29950 29950 0
28 20250314 183400 2673273000 29950 29950 29950 29950 0
29 20250314 183300 2673273000 29950 29950 29950 29950 0
30 20250314 183200 2673273000 29950 29950 29950 29950 0
31 20250314 183100 2673273000 29950 29950 29950 29950 0
32 20250314 183000 2673273000 29950 29950 29950 29950 1335
33 20250314 182900 2673273000 29950 29950 29950 29950 0
34 20250314 182800 2673273000 29950 29950 29950 29950 0
35 20250314 182700 2673273000 29950 29950 29950 29950 0
36 20250314 182600 2673273000 29950 29950 29950 29950 0
37 20250314 182500 2673273000 29950 29950 29950 29950 0
38 20250314 182400 2673273000 29950 29950 29950 29950 0
39 20250314 182300 2673273000 29950 29950 29950 29950 0
40 20250314 182200 2673273000 29950 29950 29950 29950 0
41 20250314 182100 2673273000 29950 29950 29950 29950 0
42 20250314 182000 2673273000 29950 29950 29950 29950 0
43 20250314 181900 2673273000 29950 29950 29950 29950 0
44 20250314 181800 2673273000 29950 29950 29950 29950 0
45 20250314 181700 2673273000 29950 29950 29950 29950 0
46 20250314 181600 2673273000 29950 29950 29950 29950 0
47 20250314 181500 2673273000 29950 29950 29950 29950 0
48 20250314 181400 2673273000 29950 29950 29950 29950 0
49 20250314 181300 2673273000 29950 29950 29950 29950 0
50 20250314 181200 2673273000 29950 29950 29950 29950 0
51 20250314 181100 2673273000 29950 29950 29950 29950 0
52 20250314 181000 2673273000 29950 29950 29950 29950 0
53 20250314 180900 2673273000 29950 29950 29950 29950 0
54 20250314 180800 2673273000 29950 29950 29950 29950 0
55 20250314 180700 2673273000 29950 29950 29950 29950 0
56 20250314 180600 2673273000 29950 29950 29950 29950 0
57 20250314 180500 2673273000 29950 29950 29950 29950 0
58 20250314 180400 2673273000 29950 29950 29950 29950 0
59 20250314 180300 2673273000 29950 29950 29950 29950 0
60 20250314 180200 2673273000 29950 29950 29950 29950 0
61 20250314 180100 2673273000 29950 29950 29950 29950 0
62 20250314 180000 2673273000 29950 29950 29950 29950 1335
63 20250314 175900 2673273000 29950 29950 29950 29950 0
64 20250314 175800 2673273000 29950 29950 29950 29950 0
65 20250314 175700 2673273000 29950 29950 29950 29950 0
66 20250314 175600 2673273000 29950 29950 29950 29950 0
67 20250314 175500 2673273000 29950 29950 29950 29950 0
68 20250314 175400 2673273000 29950 29950 29950 29950 0
69 20250314 175300 2673273000 29950 29950 29950 29950 0
70 20250314 175200 2673273000 29950 29950 29950 29950 0
71 20250314 175100 2673273000 29950 29950 29950 29950 0
72 20250314 175000 2673273000 29950 29950 29950 29950 0
73 20250314 174900 2673273000 29950 29950 29950 29950 0
74 20250314 174800 2673273000 29950 29950 29950 29950 0
75 20250314 174700 2673273000 29950 29950 29950 29950 0
76 20250314 174600 2673273000 29950 29950 29950 29950 0
77 20250314 174500 2673273000 29950 29950 29950 29950 0
78 20250314 174400 2673273000 29950 29950 29950 29950 0
79 20250314 174300 2673273000 29950 29950 29950 29950 0
80 20250314 174200 2673273000 29950 29950 29950 29950 0
81 20250314 174100 2673273000 29950 29950 29950 29950 0
82 20250314 174000 2673273000 29950 29950 29950 29950 0
83 20250314 173900 2673273000 29950 29950 29950 29950 0
84 20250314 173800 2673273000 29950 29950 29950 29950 0
85 20250314 173700 2673273000 29950 29950 29950 29950 0
86 20250314 173600 2673273000 29950 29950 29950 29950 0
87 20250314 173500 2673273000 29950 29950 29950 29950 0
88 20250314 173400 2673273000 29950 29950 29950 29950 0
89 20250314 173300 2673273000 29950 29950 29950 29950 0
90 20250314 173200 2673273000 29950 29950 29950 29950 0
91 20250314 173100 2673273000 29950 29950 29950 29950 0
92 20250314 173000 2673273000 29950 29950 29950 29950 1335
93 20250314 172900 2673273000 29950 29950 29950 29950 0
94 20250314 172800 2673273000 29950 29950 29950 29950 0
95 20250314 172700 2673273000 29950 29950 29950 29950 0
96 20250314 172600 2673273000 29950 29950 29950 29950 0
97 20250314 172500 2673273000 29950 29950 29950 29950 0
98 20250314 172400 2673273000 29950 29950 29950 29950 0
99 20250314 172300 2673273000 29950 29950 29950 29950 0
100 20250314 172200 2673273000 29950 29950 29950 29950 0
101 20250314 172100 2673273000 29950 29950 29950 29950 0
102 20250314 172000 2673273000 29950 29950 29950 29950 0
103 20250314 171900 2673273000 29950 29950 29950 29950 0
104 20250314 171800 2673273000 29950 29950 29950 29950 0
105 20250314 171700 2673273000 29950 29950 29950 29950 0
106 20250314 171600 2673273000 29950 29950 29950 29950 0
107 20250314 171500 2673273000 29950 29950 29950 29950 0
108 20250314 171400 2673273000 29950 29950 29950 29950 0
109 20250314 171300 2673273000 29950 29950 29950 29950 0
110 20250314 171200 2673273000 29950 29950 29950 29950 0
111 20250314 171100 2673273000 29950 29950 29950 29950 0
112 20250314 171000 2673273000 29950 29950 29950 29950 0
113 20250314 170900 2673273000 29950 29950 29950 29950 0
114 20250314 170800 2673273000 29950 29950 29950 29950 0
115 20250314 170700 2673273000 29950 29950 29950 29950 0
116 20250314 170600 2673273000 29950 29950 29950 29950 0
117 20250314 170500 2673273000 29950 29950 29950 29950 0
118 20250314 170400 2673273000 29950 29950 29950 29950 0
119 20250314 170300 2673273000 29950 29950 29950 29950 0
120 20250314 170200 2673273000 29950 29950 29950 29950 0
121 20250314 170100 2673273000 29950 29950 29950 29950 0
122 20250314 170000 2673273000 29950 29950 29950 29950 1335
123 20250314 165900 2673273000 29950 29950 29950 29950 0
124 20250314 165800 2673273000 29950 29950 29950 29950 0
125 20250314 165700 2673273000 29950 29950 29950 29950 0
126 20250314 165600 2673273000 29950 29950 29950 29950 0
127 20250314 165500 2673273000 29950 29950 29950 29950 0
128 20250314 165400 2673273000 29950 29950 29950 29950 0
129 20250314 165300 2673273000 29950 29950 29950 29950 0
130 20250314 165200 2673273000 29950 29950 29950 29950 0
131 20250314 165100 2673273000 29950 29950 29950 29950 0
132 20250314 165000 2673273000 29950 29950 29950 29950 0
133 20250314 164900 2673273000 29950 29950 29950 29950 0
134 20250314 164800 2673273000 29950 29950 29950 29950 0
135 20250314 164700 2673273000 29950 29950 29950 29950 0
136 20250314 164600 2673273000 29950 29950 29950 29950 0
137 20250314 164500 2673273000 29950 29950 29950 29950 0
138 20250314 164400 2673273000 29950 29950 29950 29950 0
139 20250314 164300 2673273000 29950 29950 29950 29950 0
140 20250314 164200 2673273000 29950 29950 29950 29950 0
141 20250314 164100 2673273000 29950 29950 29950 29950 0
142 20250314 164000 2673273000 29950 29950 29950 29950 0
143 20250314 163900 2673273000 29950 29950 29950 29950 0
144 20250314 163800 2673273000 29950 29950 29950 29950 0
145 20250314 163700 2673273000 29950 29950 29950 29950 0
146 20250314 163600 2673273000 29950 29950 29950 29950 0
147 20250314 163500 2673273000 29950 29950 29950 29950 0
148 20250314 163400 2673273000 29950 29950 29950 29950 0
149 20250314 163300 2673273000 29950 29950 29950 29950 0
150 20250314 163200 2673273000 29950 29950 29950 29950 0
151 20250314 163100 2673273000 29950 29950 29950 29950 0
152 20250314 163000 2673273000 29950 29950 29950 29950 1335
153 20250314 162900 2673273000 29950 29950 29950 29950 0
154 20250314 162800 2673273000 29950 29950 29950 29950 0
155 20250314 162700 2673273000 29950 29950 29950 29950 0
156 20250314 162600 2673273000 29950 29950 29950 29950 0
157 20250314 162500 2673273000 29950 29950 29950 29950 0
158 20250314 162400 2673273000 29950 29950 29950 29950 0
159 20250314 162300 2673273000 29950 29950 29950 29950 0
160 20250314 162200 2673273000 29950 29950 29950 29950 0
161 20250314 162100 2673273000 29950 29950 29950 29950 0
162 20250314 162000 2673273000 29950 29950 29950 29950 0
163 20250314 161900 2673273000 29950 29950 29950 29950 0
164 20250314 161800 2673273000 29950 29950 29950 29950 0
165 20250314 161700 2673273000 29950 29950 29950 29950 0
166 20250314 161600 2673273000 29950 29950 29950 29950 0
167 20250314 161500 2673273000 29950 29950 29950 29950 0
168 20250314 161400 2673273000 29950 29950 29950 29950 0
169 20250314 161300 2673273000 29950 29950 29950 29950 0
170 20250314 161200 2673273000 29950 29950 29950 29950 0
171 20250314 161100 2673273000 29950 29950 29950 29950 0
172 20250314 161000 2673273000 29950 29950 29950 29950 0
173 20250314 160900 2673273000 29950 29950 29950 29950 0
174 20250314 160800 2673273000 29950 29950 29950 29950 0
175 20250314 160700 2673273000 29950 29950 29950 29950 0
176 20250314 160600 2673273000 29950 29950 29950 29950 0
177 20250314 160500 2673273000 29950 29950 29950 29950 0
178 20250314 160400 2673273000 29950 29950 29950 29950 0
179 20250314 160300 2673273000 29950 29950 29950 29950 0
180 20250314 160200 2673273000 29950 29950 29950 29950 0
181 20250314 160100 2673273000 29950 29950 29950 29950 0
182 20250314 160000 2673273000 29950 29950 29950 29950 1335
183 20250314 155900 2673273000 29950 29950 29950 29950 0
184 20250314 155800 2673273000 29950 29950 29950 29950 0
185 20250314 155700 2673273000 29950 29950 29950 29950 0
186 20250314 155600 2673273000 29950 29950 29950 29950 0
187 20250314 155500 2673273000 29950 29950 29950 29950 0
188 20250314 155400 2673273000 29950 29950 29950 29950 0
189 20250314 155300 2673273000 29950 29950 29950 29950 0
190 20250314 155200 2673273000 29950 29950 29950 29950 0
191 20250314 155100 2673273000 29950 29950 29950 29950 0
192 20250314 155000 2673273000 29950 29950 29950 29950 0
193 20250314 154900 2673273000 29950 29950 29950 29950 0
194 20250314 154800 2673273000 29950 29950 29950 29950 0
195 20250314 154700 2673273000 29950 29950 29950 29950 0
196 20250314 154600 2673273000 29950 29950 29950 29950 0
197 20250314 154500 2673273000 29950 29950 29950 29950 0
198 20250314 154400 2673273000 29950 29950 29950 29950 0
199 20250314 154300 2673273000 29950 29950 29950 29950 0
200 20250314 154200 2673273000 29950 29950 29950 29950 0
201 20250314 154100 2673273000 29950 29950 29950 29950 0
202 20250314 154000 2673273000 29950 29950 29950 29950 0
203 20250314 153900 2673273000 29950 29950 29950 29950 0
204 20250314 153800 2673273000 29950 29950 29950 29950 0
205 20250314 153700 2673273000 29950 29950 29950 29950 0
206 20250314 153600 2673273000 29950 29950 29950 29950 0
207 20250314 153500 2673273000 29950 29950 29950 29950 0
208 20250314 153400 2673273000 29950 29950 29950 29950 0
209 20250314 153300 2673273000 29950 29950 29950 29950 0
210 20250314 153200 2673273000 29950 29950 29950 29950 0
211 20250314 153100 2673273000 29950 29950 29950 29950 0
212 20250314 153000 2673273000 29950 29950 29950 29950 2670
213 20250314 152900 2633289750 29950 29950 29950 29950 0
214 20250314 152800 2633289750 29950 29950 29950 29950 0
215 20250314 152700 2633289750 29950 29950 29950 29950 0
216 20250314 152600 2633289750 29950 29950 29950 29950 0
217 20250314 152500 2633289750 29950 29950 29950 29950 0
218 20250314 152400 2633289750 29950 29950 29950 29950 0
219 20250314 152300 2633289750 29950 29950 29950 29950 0
220 20250314 152200 2633289750 29950 29950 29950 29950 0
221 20250314 152100 2633289750 29950 29950 29950 29950 0
222 20250314 152000 2633289750 29950 29950 29950 29950 0
223 20250314 151900 2633289750 29950 29900 29950 29900 428
224 20250314 151800 2620488750 29900 29900 29900 29850 532
225 20250314 151700 2604582125 29900 29900 29950 29900 682
226 20250314 151600 2584178475 29900 29950 29950 29900 153
227 20250314 151500 2579599825 29950 29900 29950 29900 174
228 20250314 151400 2574392225 29900 29750 29950 29750 1392
229 20250314 151300 2532794925 29800 29800 29800 29750 59
230 20250314 151200 2531037275 29800 29800 29800 29800 30
231 20250314 151100 2530143275 29800 29800 29850 29800 34
232 20250314 151000 2529130025 29800 29800 29800 29750 286
233 20250314 150900 2520608075 29750 29750 29750 29750 15
234 20250314 150800 2520161825 29750 29750 29800 29750 65
235 20250314 150700 2518226275 29750 29750 29800 29750 54
236 20250314 150600 2516618125 29750 29700 29750 29700 133
237 20250314 150500 2512662075 29700 29700 29750 29700 219
238 20250314 150400 2506148875 29750 29750 29750 29750 59
239 20250314 150300 2504393625 29750 29850 29850 29700 3542
240 20250314 150200 2398918475 29800 29850 29850 29800 119
241 20250314 150100 2395368225 29850 29850 29850 29850 41
242 20250314 150000 2394144375 29850 29900 29900 29850 2054
243 20250314 145900 2332741175 29950 29900 29950 29900 223
244 20250314 145800 2326073425 29900 29900 29900 29900 70
245 20250314 145700 2323980425 29950 29900 29950 29900 37
246 20250314 145600 2322873775 29900 29900 29950 29900 173
247 20250314 145500 2317700225 29900 29900 29900 29900 119
248 20250314 145400 2314142125 29950 29900 29950 29900 501
249 20250314 145300 2299140525 29900 29900 29950 29900 110
250 20250314 145200 2295849875 29900 29950 29950 29900 323
251 20250314 145100 2286182175 29900 29900 29950 29900 81
252 20250314 145000 2283758475 29900 29950 29950 29900 48
253 20250314 144900 2282321625 29900 29900 29950 29900 136
254 20250314 144800 2278254925 29950 29900 29950 29900 18
255 20250314 144700 2277716675 29900 29850 29900 29800 2687
256 20250314 144600 2197459225 29850 29800 29850 29800 19
257 20250314 144500 2196892975 29850 29800 29850 29800 44
258 20250314 144400 2195579975 29850 29800 29850 29800 290
259 20250314 144300 2186937025 29850 29800 29850 29800 8
260 20250314 144200 2186698575 29800 29750 29800 29750 1003
261 20250314 144100 2156811275 29750 29750 29750 29750 24
262 20250314 144000 2156097275 29750 29750 29750 29750 4
263 20250314 143900 2155978275 29750 29750 29800 29750 820
264 20250314 143800 2131582625 29750 29800 29800 29750 18
265 20250314 143700 2131047075 29750 29750 29800 29750 40
266 20250314 143600 2129855325 29750 29750 29750 29750 20
267 20250314 143500 2129260325 29750 29800 29800 29750 91
268 20250314 143400 2126551325 29750 29750 29800 29750 28
269 20250314 143300 2125718275 29750 29800 29800 29750 47
270 20250314 143200 2124318375 29800 29750 29800 29750 50
271 20250314 143100 2122829225 29750 29750 29800 29750 169
272 20250314 143000 2117799775 29800 29750 29800 29750 16
273 20250314 142900 2117323725 29750 29750 29750 29750 2
274 20250314 142800 2117264225 29800 29750 29800 29750 65
275 20250314 142700 2115328275 29800 29750 29800 29750 26
276 20250314 142600 2114554525 29800 29750 29800 29750 37
277 20250314 142500 2113452025 29750 29800 29800 29750 39
278 20250314 142400 2112290725 29750 29750 29800 29750 52
279 20250314 142300 2110742075 29750 29750 29750 29750 4
280 20250314 142200 2110623075 29750 29750 29800 29750 88
281 20250314 142100 2108001675 29750 29750 29750 29750 45
282 20250314 142000 2106662925 29800 29750 29800 29750 36
283 20250314 141900 2105590225 29750 29750 29750 29750 40
284 20250314 141800 2104400225 29750 29750 29800 29750 52
285 20250314 141700 2102851575 29750 29750 29750 29750 6
286 20250314 141600 2102673075 29750 29750 29800 29750 75
287 20250314 141500 2100440125 29750 29750 29800 29750 55
288 20250314 141400 2098802075 29750 29750 29800 29750 84
289 20250314 141300 2096301275 29750 29750 29750 29750 14
290 20250314 141200 2095884775 29800 29750 29800 29750 307
291 20250314 141100 2086739925 29750 29750 29800 29750 98
292 20250314 141000 2083822675 29750 29750 29750 29750 25
293 20250314 140900 2083078925 29800 29750 29800 29750 37
294 20250314 140800 2081976425 29750 29750 29750 29750 178
295 20250314 140700 2076680925 29750 29750 29800 29750 18
296 20250314 140600 2076145375 29750 29800 29800 29750 496
297 20250314 140500 2061368975 29800 29850 29850 29800 107
298 20250314 140400 2058180275 29800 29800 29800 29800 17
299 20250314 140300 2057673675 29850 29850 29900 29800 611
300 20250314 140200 2039436525 29850 29900 29900 29850 54
301 20250314 140100 2037822875 29900 29850 29900 29850 53
302 20250314 140000 2036239025 29850 29850 29850 29850 33
303 20250314 135900 2035253975 29850 29875 29875 29850 15
304 20250314 135800 2034806200 29850 29850 29850 29850 5
305 20250314 135700 2034656950 29850 29800 29850 29800 18
306 20250314 135600 2034119850 29850 29850 29850 29850 150
307 20250314 135500 2029642350 29850 29850 29850 29850 2
308 20250314 135400 2029582650 29850 29750 29850 29750 1125
309 20250314 135300 1996016450 29750 29750 29750 29750 17
310 20250314 135200 1995510700 29750 29750 29750 29700 14
311 20250314 135100 1995094400 29750 29750 29750 29750 280
312 20250314 135000 1986764400 29750 29750 29750 29750 71
313 20250314 134900 1984652150 29800 29750 29800 29750 37
314 20250314 134800 1983549650 29750 29800 29800 29750 29
315 20250314 134700 1982686850 29750 29750 29800 29750 34
316 20250314 134600 1981675000 29800 29750 29800 29750 38
317 20250314 134500 1980542700 29750 29800 29800 29750 55
318 20250314 134400 1978904650 29750 29750 29750 29750 17
319 20250314 134300 1978398900 29750 29750 29750 29750 4
320 20250314 134200 1978279900 29750 29750 29750 29750 61
321 20250314 134100 1976465150 29750 29750 29750 29750 3
322 20250314 134000 1976375900 29750 29750 29750 29750 40
323 20250314 133900 1975185900 29750 29800 29800 29750 53
324 20250314 133800 1973607400 29750 29750 29750 29750 2
325 20250314 133700 1973547900 29750 29750 29750 29750 19
326 20250314 133600 1972982650 29800 29750 29800 29750 53
327 20250314 133500 1971404150 29800 29750 29800 29750 86
328 20250314 133400 1968843950 29750 29750 29750 29750 20
329 20250314 133300 1968248950 29800 29750 29800 29750 20
330 20250314 133200 1967653900 29750 29750 29750 29750 4
331 20250314 133100 1967534900 29750 29750 29750 29750 69
332 20250314 133000 1965482150 29800 29750 29800 29750 18
333 20250314 132900 1964946600 29700 29750 29750 29700 465
334 20250314 132800 1951120300 29750 29800 29800 29700 222
335 20250314 132700 1944513300 29750 29750 29750 29750 348
336 20250314 132600 1934160300 29750 29700 29750 29700 10
337 20250314 132500 1933863000 29750 29700 29750 29700 58
338 20250314 132400 1932137550 29750 29750 29750 29750 48
339 20250314 132300 1930709550 29750 29700 29750 29700 76
340 20250314 132200 1928450950 29750 29700 29750 29700 70
341 20250314 132100 1926369200 29750 29650 29750 29650 60
342 20250314 132000 1924587300 29650 29650 29650 29600 181
343 20250314 131900 1919220850 29600 29600 29600 29600 13
344 20250314 131800 1918836050 29600 29550 29650 29550 381
345 20250314 131700 1907550800 29600 29650 29700 29550 626
346 20250314 131600 1889000500 29650 29650 29700 29650 21
347 20250314 131500 1888377700 29700 29700 29700 29700 219
348 20250314 131400 1881873400 29700 29700 29700 29700 20
349 20250314 131300 1881279400 29700 29700 29700 29650 653
350 20250314 131200 1861887300 29750 29750 29750 29750 135
351 20250314 131100 1857871050 29750 29750 29750 29750 61
352 20250314 131000 1856056300 29750 29750 29750 29750 176
353 20250314 130900 1850820300 29750 29750 29750 29750 38
354 20250314 130800 1849689800 29750 29850 29850 29750 379
355 20250314 130700 1838377000 29850 29900 29900 29850 13
356 20250314 130600 1837988450 29850 29850 29900 29850 138
357 20250314 130500 1833868700 29850 29850 29850 29850 106
358 20250314 130400 1830704600 29800 29800 29800 29800 2
359 20250314 130300 1830645000 29800 29800 29800 29800 279
360 20250314 130200 1822330800 29850 29850 29850 29850 285
361 20250314 130100 1813823550 29850 29850 29900 29850 240
362 20250314 130000 1806657850 29850 29850 29850 29850 52
363 20250314 125900 1805105650 29900 29850 29900 29850 47
364 20250314 125800 1803701250 29850 29850 29900 29800 79
365 20250314 125700 1801343050 29850 29800 29850 29750 1378
366 20250314 125600 1760223250 29800 29750 29800 29750 87
367 20250314 125500 1757632500 29800 29775 29800 29775 35
368 20250314 125400 1756589550 29750 29800 29800 29750 23
369 20250314 125300 1755905250 29800 29750 29800 29750 3
370 20250314 125200 1755815950 29750 29750 29750 29750 18
371 20250314 125100 1755280450 29750 29750 29750 29750 75
372 20250314 125000 1753049200 29800 29750 29800 29750 2
373 20250314 124900 1752989650 29750 29750 29750 29750 38
374 20250314 124800 1751859150 29750 29750 29750 29750 29
375 20250314 124700 1750996400 29750 29750 29750 29750 10
376 20250314 124600 1750698900 29750 29750 29750 29750 23
377 20250314 124500 1750014650 29800 29950 29950 29800 1868
378 20250314 124400 1694193500 29900 29900 29900 29900 2
379 20250314 124300 1694133700 29950 29950 29950 29900 55
380 20250314 124200 1692487450 29950 29950 29950 29950 34
381 20250314 124100 1691469150 29950 29950 29950 29950 21
382 20250314 124000 1690840200 29950 29950 29950 29950 193
383 20250314 123900 1685059850 29950 29950 29950 29900 525
384 20250314 123800 1669337400 29950 29950 29950 29950 0
385 20250314 123700 1669337400 29950 29950 29950 29950 1
386 20250314 123600 1669307450 29900 29950 29950 29900 229
387 20250314 123500 1662459300 29900 29900 29950 29900 1456
388 20250314 123400 1618919900 29900 29850 29900 29850 2
389 20250314 123300 1618860150 29850 29850 29850 29850 11
390 20250314 123200 1618531800 29900 29850 29900 29850 4
391 20250314 123100 1618412300 29850 29850 29850 29800 435
392 20250314 123000 1605428900 29850 29850 29850 29850 237
393 20250314 122900 1598354450 29850 29800 29850 29800 670
394 20250314 122800 1578366600 29800 29800 29800 29800 216
395 20250314 122700 1571929800 29750 29750 29800 29750 194
396 20250314 122600 1566157350 29800 29800 29800 29800 0
397 20250314 122500 1566157350 29800 29750 29800 29750 622
398 20250314 122400 1547648300 29750 29800 29800 29750 2
399 20250314 122300 1547588750 29800 29800 29800 29800 19
400 20250314 122200 1547022550 29800 29800 29800 29800 0
401 20250314 122100 1547022550 29800 29800 29800 29800 50
402 20250314 122000 1545532550 29750 29800 29800 29750 19
403 20250314 121900 1544967200 29800 29800 29800 29800 68
404 20250314 121800 1542940800 29800 29800 29800 29800 53
405 20250314 121700 1541361400 29825 29825 29825 29825 1
406 20250314 121600 1541331575 29800 29800 29800 29800 0
407 20250314 121500 1541331575 29800 29800 29800 29800 36
408 20250314 121400 1540258775 29800 29800 29800 29800 0
409 20250314 121300 1540258775 29800 29800 29800 29800 327
410 20250314 121200 1530514175 29800 29800 29800 29800 0
411 20250314 121100 1530514175 29800 29800 29800 29800 0
412 20250314 121000 1530514175 29800 29800 29800 29800 46
413 20250314 120900 1529143375 29800 29800 29800 29800 2
414 20250314 120800 1529083775 29750 29750 29750 29750 0
415 20250314 120700 1529083775 29750 29750 29750 29750 1
416 20250314 120600 1529054025 29750 29750 29750 29750 1
417 20250314 120500 1529024275 29800 29800 29800 29800 0
418 20250314 120400 1529024275 29800 29800 29800 29800 1
419 20250314 120300 1528994475 29750 29750 29750 29750 0
420 20250314 120200 1528994475 29750 29750 29750 29750 74
421 20250314 120100 1526792975 29800 29800 29800 29750 226
422 20250314 120000 1520058625 29800 29800 29800 29800 753
423 20250314 115900 1497619225 29850 29850 29850 29800 91
424 20250314 115800 1494902925 29850 29850 29850 29850 0
425 20250314 115700 1494902925 29850 29850 29850 29850 174
426 20250314 115600 1489709025 29850 29850 29850 29850 70
427 20250314 115500 1487619525 29850 29800 29850 29800 35
428 20250314 115400 1486576475 29900 29850 29900 29850 203
429 20250314 115300 1480516875 29850 29850 29850 29850 134
430 20250314 115200 1476516975 29850 29850 29850 29850 0
431 20250314 115100 1476516975 29850 29850 29850 29850 20
432 20250314 115000 1475919975 29850 29850 29850 29800 489
433 20250314 114900 1461323425 29850 29850 29850 29850 0
434 20250314 114800 1461323425 29850 29850 29850 29825 250
435 20250314 114700 1453860950 29800 29800 29800 29800 1031
436 20250314 114600 1423137150 29800 29800 29800 29800 0
437 20250314 114500 1423137150 29800 29775 29800 29775 34
438 20250314 114400 1422124475 29750 29750 29750 29750 1
439 20250314 114300 1422094725 29775 29750 29775 29750 2
440 20250314 114200 1422035200 29775 29775 29775 29775 0
441 20250314 114100 1422035200 29775 29775 29775 29775 35
442 20250314 114000 1420993075 29750 29750 29750 29750 2
443 20250314 113900 1420933575 29750 29775 29775 29750 63
444 20250314 113800 1419058500 29775 29775 29775 29775 33
445 20250314 113700 1418075925 29750 29750 29750 29750 0
446 20250314 113600 1418075925 29750 29750 29750 29750 0
447 20250314 113500 1418075925 29750 29750 29750 29750 85
448 20250314 113400 1415547175 29750 29750 29750 29750 106
449 20250314 113300 1412393675 29750 29750 29750 29750 1
450 20250314 113200 1412363925 29750 29750 29750 29750 50
451 20250314 113100 1410876425 29750 29750 29750 29750 2
452 20250314 113000 1410816925 29750 29750 29750 29750 4
453 20250314 112900 1410697925 29750 29775 29775 29750 31
454 20250314 112800 1409774925 29750 29750 29750 29750 1
455 20250314 112700 1409745175 29800 29750 29800 29700 555
456 20250314 112600 1393234825 29750 29750 29750 29750 31
457 20250314 112500 1392312575 29750 29750 29750 29750 3
458 20250314 112400 1392223325 29700 29700 29700 29700 99
459 20250314 112300 1389283025 29700 29700 29700 29700 0
460 20250314 112200 1389283025 29700 29750 29750 29700 188
461 20250314 112100 1383692425 29750 29750 29750 29750 63
462 20250314 112000 1381818175 29650 29650 29650 29650 3
463 20250314 111900 1381729225 29700 29700 29700 29700 0
464 20250314 111800 1381729225 29700 29700 29700 29700 0
465 20250314 111700 1381729225 29700 29700 29700 29700 388
466 20250314 111600 1370205625 29700 29700 29700 29700 0
467 20250314 111500 1370205625 29700 29600 29700 29600 261
468 20250314 111400 1362466175 29650 29650 29650 29650 0
469 20250314 111300 1362466175 29650 29650 29650 29650 0
470 20250314 111200 1362466175 29650 29650 29650 29650 1
471 20250314 111100 1362436525 29650 29650 29650 29650 47
472 20250314 111000 1361042975 29600 29700 29700 29600 462
473 20250314 110900 1347321675 29750 29750 29750 29750 67
474 20250314 110800 1345328425 29700 29700 29700 29700 0
475 20250314 110700 1345328425 29700 29750 29750 29700 50
476 20250314 110600 1343840975 29750 29750 29750 29750 30
477 20250314 110500 1342948475 29750 29750 29750 29750 19
478 20250314 110400 1342383225 29800 29800 29800 29800 1042
479 20250314 110300 1311331625 29850 29850 29850 29850 0
480 20250314 110200 1311331625 29850 29850 29850 29850 35
481 20250314 110100 1310286875 29850 29850 29850 29850 56
482 20250314 110000 1308615275 29850 29800 29850 29800 27
483 20250314 105900 1307810625 29800 29800 29800 29800 100
484 20250314 105800 1304830625 29750 29750 29750 29750 43
485 20250314 105700 1303551375 29750 29800 29800 29750 360
486 20250314 105600 1292836075 29800 29800 29800 29800 13
487 20250314 105500 1292448675 29800 29800 29800 29800 100
488 20250314 105400 1289468675 29800 29800 29800 29800 174
489 20250314 105300 1284283475 29800 29750 29800 29750 482
490 20250314 105200 1269925575 29750 29750 29750 29750 0
491 20250314 105100 1269925575 29750 29750 29750 29750 0
492 20250314 105000 1269925575 29750 29800 29800 29750 408
493 20250314 104900 1257767575 29800 29800 29800 29800 0
494 20250314 104800 1257767575 29800 29750 29800 29750 2
495 20250314 104700 1257708025 29750 29800 29800 29750 266
496 20250314 104600 1249791075 29800 29800 29850 29800 1143
497 20250314 104500 1215727975 29750 29750 29750 29750 0
498 20250314 104400 1215727975 29750 29750 29800 29750 437
499 20250314 104300 1202725425 29750 29750 29750 29750 100
500 20250314 104200 1199750425 29750 29750 29750 29750 36
501 20250314 104100 1198679425 29750 29700 29750 29700 236
502 20250314 104000 1191658525 29750 29750 29750 29750 10
503 20250314 103900 1191361025 29700 29700 29700 29700 0
504 20250314 103800 1191361025 29700 29700 29700 29700 41
505 20250314 103700 1190143325 29700 29700 29750 29700 1325
506 20250314 103600 1150785825 29650 29650 29650 29650 49
507 20250314 103500 1149332975 29650 29650 29650 29500 1051
508 20250314 103400 1118219575 29650 29650 29650 29650 683
509 20250314 103300 1097968625 29600 29600 29600 29600 40
510 20250314 103200 1096784625 29600 29600 29600 29600 53
511 20250314 103100 1095215825 29600 29600 29600 29600 0
512 20250314 103000 1095215825 29600 29600 29600 29600 130
513 20250314 102900 1091367825 29650 29600 29650 29600 62
514 20250314 102800 1089532125 29650 29600 29650 29600 35
515 20250314 102700 1088494425 29600 29600 29600 29600 588
516 20250314 102600 1071089625 29550 29550 29600 29550 50
517 20250314 102500 1069610475 29550 29550 29550 29550 660
518 20250314 102400 1050107475 29500 29500 29550 29500 81
519 20250314 102300 1047716325 29550 29550 29550 29550 54
520 20250314 102200 1046120625 29550 29550 29550 29550 0
521 20250314 102100 1046120625 29550 29500 29550 29500 37
522 20250314 102000 1045027375 29500 29500 29500 29500 33
523 20250314 101900 1044053875 29500 29450 29500 29450 152
524 20250314 101800 1039572375 29500 29500 29500 29500 76
525 20250314 101700 1037330375 29500 29500 29500 29500 252
526 20250314 101600 1029896375 29500 29550 29550 29500 104
527 20250314 101500 1026828175 29550 29550 29550 29550 110
528 20250314 101400 1023577675 29550 29550 29550 29550 185
529 20250314 101300 1018110925 29550 29500 29550 29500 1046
530 20250314 101200 987208875 29500 29500 29500 29450 55
531 20250314 101100 985586875 29500 29500 29500 29500 21
532 20250314 101000 984967375 29500 29500 29500 29500 557
533 20250314 100900 968535875 29500 29500 29500 29500 11
534 20250314 100800 968211375 29500 29550 29550 29500 2
535 20250314 100700 968152325 29500 29450 29500 29450 742
536 20250314 100600 946298875 29400 29400 29400 29400 9
537 20250314 100500 946034275 29400 29400 29400 29400 17
538 20250314 100400 945534475 29400 29400 29400 29400 527
539 20250314 100300 930040675 29450 29450 29450 29450 5
540 20250314 100200 929893425 29450 29450 29450 29450 0
541 20250314 100100 929893425 29450 29400 29450 29400 159
542 20250314 100000 925214375 29450 29450 29450 29450 103
543 20250314 095900 922181025 29450 29450 29450 29450 10
544 20250314 095800 921886525 29450 29450 29450 29450 86
545 20250314 095700 919353825 29400 29450 29450 29400 201
546 20250314 095600 913434425 29450 29350 29450 29350 14
547 20250314 095500 913023125 29400 29400 29400 29400 100
548 20250314 095400 910083125 29400 29400 29400 29400 3
549 20250314 095300 909994925 29400 29350 29400 29325 477
550 20250314 095200 895980975 29350 29450 29450 29350 249
551 20250314 095100 888651925 29475 29450 29475 29450 1053
552 20250314 095000 857641050 29500 29500 29500 29500 614
553 20250314 094900 839528050 29550 29550 29550 29550 38
554 20250314 094800 838405150 29550 29550 29550 29550 35
555 20250314 094700 837370900 29550 29550 29550 29550 36
556 20250314 094600 836307100 29500 29500 29500 29500 1
557 20250314 094500 836277600 29550 29550 29550 29500 369
558 20250314 094400 825391950 29500 29500 29500 29500 51
559 20250314 094300 823887450 29500 29550 29550 29500 444
560 20250314 094200 810787600 29550 29500 29550 29500 23
561 20250314 094100 810108950 29500 29500 29500 29500 38
562 20250314 094000 808987950 29500 29500 29500 29500 281
563 20250314 093900 800698450 29450 29400 29500 29300 777
564 20250314 093800 777849750 29450 29500 29500 29450 458
565 20250314 093700 764345550 29550 29500 29550 29500 38
566 20250314 093600 763222750 29500 29550 29550 29500 122
567 20250314 093500 759622100 29500 29500 29500 29500 1
568 20250314 093400 759592600 29550 29550 29550 29550 357
569 20250314 093300 749043250 29550 29650 29650 29550 223
570 20250314 093200 742442400 29650 29600 29650 29600 421
571 20250314 093100 729973850 29600 29600 29600 29600 9
572 20250314 093000 729707450 29600 29650 29650 29600 876
573 20250314 092900 703777700 29600 29700 29700 29600 333
574 20250314 092800 693912700 29750 29750 29800 29700 802
575 20250314 092700 670052950 29750 29750 29750 29750 129
576 20250314 092600 666215200 29750 29700 29750 29675 507
577 20250314 092500 651156950 29750 29850 29850 29750 1392
578 20250314 092400 609701900 29800 29800 29800 29750 302
579 20250314 092300 600704000 29750 29900 29900 29750 1773
580 20250314 092200 547819900 29900 29850 29900 29850 249
581 20250314 092100 540383700 29850 29850 29900 29850 840
582 20250314 092000 515282700 29850 29800 29900 29800 1066
583 20250314 091900 483476400 29850 29800 29850 29800 844
584 20250314 091800 458308700 29850 29800 29850 29800 654
585 20250314 091700 438815700 29800 29700 29800 29700 1483
586 20250314 091600 394749750 29650 29600 29650 29550 1316
587 20250314 091500 355758650 29550 29450 29550 29450 282
588 20250314 091400 347445600 29400 29550 29550 29400 1079
589 20250314 091300 315654850 29600 29500 29600 29500 1035
590 20250314 091200 285092900 29500 29550 29550 29500 1603
591 20250314 091100 237779400 29550 29600 29600 29550 229
592 20250314 091000 231007300 29600 29450 29600 29400 1234
593 20250314 090900 194609850 29400 29500 29500 29400 981
594 20250314 090800 165730200 29500 29250 29500 29250 2113
595 20250314 090700 103616450 29250 29250 29250 29200 355
596 20250314 090600 93233450 29250 29200 29300 29200 160
597 20250314 090500 88553750 29150 29250 29300 29150 280
598 20250314 090400 80369300 29250 29400 29400 29250 772
599 20250314 090300 57715950 29350 29250 29400 29200 826
600 20250314 090200 33502550 29250 29000 29300 29000 443
601 20250314 090100 20601150 29000 28900 29000 28900 211
602 20250314 090000 14483950 28900 29100 29100 28900 500

1
013030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,7877,12295442,228433000,356567818000,0.06
20250311,7472,12295442,214820000,353493957500,0.06
20250310,7252,12295442,209220200,354723501700,0.06
20250307,7191,12295442,209617650,358412134300,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 7877 12295442 228433000 356567818000 0.06
3 20250311 7472 12295442 214820000 353493957500 0.06
4 20250310 7252 12295442 209220200 354723501700 0.06
5 20250307 7191 12295442 209617650 358412134300 0.06