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

604
014820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190200,265999425,35350,35350,35350,35350,567
20250314,190100,265999425,35350,35350,35350,35350,0
20250314,190000,265999425,35350,35350,35350,35350,0
20250314,185900,265999425,35350,35350,35350,35350,0
20250314,185800,265999425,35350,35350,35350,35350,0
20250314,185700,265999425,35350,35350,35350,35350,0
20250314,185600,265999425,35350,35350,35350,35350,0
20250314,185500,265999425,35350,35350,35350,35350,0
20250314,185400,265999425,35350,35350,35350,35350,0
20250314,185300,265999425,35350,35350,35350,35350,0
20250314,185200,265999425,35350,35350,35350,35350,0
20250314,185100,265999425,35350,35350,35350,35350,0
20250314,185000,265999425,35350,35350,35350,35350,0
20250314,184900,265999425,35350,35350,35350,35350,0
20250314,184800,265999425,35350,35350,35350,35350,0
20250314,184700,265999425,35350,35350,35350,35350,0
20250314,184600,265999425,35350,35350,35350,35350,0
20250314,184500,265999425,35350,35350,35350,35350,0
20250314,184400,265999425,35350,35350,35350,35350,0
20250314,184300,265999425,35350,35350,35350,35350,0
20250314,184200,265999425,35350,35350,35350,35350,0
20250314,184100,265999425,35350,35350,35350,35350,0
20250314,184000,265999425,35350,35350,35350,35350,0
20250314,183900,265999425,35350,35350,35350,35350,0
20250314,183800,265999425,35350,35350,35350,35350,0
20250314,183700,265999425,35350,35350,35350,35350,0
20250314,183600,265999425,35350,35350,35350,35350,0
20250314,183500,265999425,35350,35350,35350,35350,0
20250314,183400,265999425,35350,35350,35350,35350,0
20250314,183300,265999425,35350,35350,35350,35350,0
20250314,183200,265999425,35350,35350,35350,35350,567
20250314,183100,265999425,35350,35350,35350,35350,0
20250314,183000,265999425,35350,35350,35350,35350,0
20250314,182900,265999425,35350,35350,35350,35350,0
20250314,182800,265999425,35350,35350,35350,35350,0
20250314,182700,265999425,35350,35350,35350,35350,0
20250314,182600,265999425,35350,35350,35350,35350,0
20250314,182500,265999425,35350,35350,35350,35350,0
20250314,182400,265999425,35350,35350,35350,35350,0
20250314,182300,265999425,35350,35350,35350,35350,0
20250314,182200,265999425,35350,35350,35350,35350,0
20250314,182100,265999425,35350,35350,35350,35350,0
20250314,182000,265999425,35350,35350,35350,35350,0
20250314,181900,265999425,35350,35350,35350,35350,0
20250314,181800,265999425,35350,35350,35350,35350,0
20250314,181700,265999425,35350,35350,35350,35350,0
20250314,181600,265999425,35350,35350,35350,35350,0
20250314,181500,265999425,35350,35350,35350,35350,0
20250314,181400,265999425,35350,35350,35350,35350,0
20250314,181300,265999425,35350,35350,35350,35350,0
20250314,181200,265999425,35350,35350,35350,35350,0
20250314,181100,265999425,35350,35350,35350,35350,0
20250314,181000,265999425,35350,35350,35350,35350,0
20250314,180900,265999425,35350,35350,35350,35350,0
20250314,180800,265999425,35350,35350,35350,35350,0
20250314,180700,265999425,35350,35350,35350,35350,0
20250314,180600,265999425,35350,35350,35350,35350,0
20250314,180500,265999425,35350,35350,35350,35350,0
20250314,180400,265999425,35350,35350,35350,35350,0
20250314,180300,265999425,35350,35350,35350,35350,0
20250314,180200,265999425,35350,35350,35350,35350,567
20250314,180100,265999425,35350,35350,35350,35350,0
20250314,180000,265999425,35350,35350,35350,35350,0
20250314,175900,265999425,35350,35350,35350,35350,0
20250314,175800,265999425,35350,35350,35350,35350,0
20250314,175700,265999425,35350,35350,35350,35350,0
20250314,175600,265999425,35350,35350,35350,35350,0
20250314,175500,265999425,35350,35350,35350,35350,0
20250314,175400,265999425,35350,35350,35350,35350,0
20250314,175300,265999425,35350,35350,35350,35350,0
20250314,175200,265999425,35350,35350,35350,35350,0
20250314,175100,265999425,35350,35350,35350,35350,0
20250314,175000,265999425,35350,35350,35350,35350,0
20250314,174900,265999425,35350,35350,35350,35350,0
20250314,174800,265999425,35350,35350,35350,35350,0
20250314,174700,265999425,35350,35350,35350,35350,0
20250314,174600,265999425,35350,35350,35350,35350,0
20250314,174500,265999425,35350,35350,35350,35350,0
20250314,174400,265999425,35350,35350,35350,35350,0
20250314,174300,265999425,35350,35350,35350,35350,0
20250314,174200,265999425,35350,35350,35350,35350,0
20250314,174100,265999425,35350,35350,35350,35350,0
20250314,174000,265999425,35350,35350,35350,35350,0
20250314,173900,265999425,35350,35350,35350,35350,0
20250314,173800,265999425,35350,35350,35350,35350,0
20250314,173700,265999425,35350,35350,35350,35350,0
20250314,173600,265999425,35350,35350,35350,35350,0
20250314,173500,265999425,35350,35350,35350,35350,0
20250314,173400,265999425,35350,35350,35350,35350,0
20250314,173300,265999425,35350,35350,35350,35350,0
20250314,173200,265999425,35350,35350,35350,35350,567
20250314,173100,265999425,35350,35350,35350,35350,0
20250314,173000,265999425,35350,35350,35350,35350,0
20250314,172900,265999425,35350,35350,35350,35350,0
20250314,172800,265999425,35350,35350,35350,35350,0
20250314,172700,265999425,35350,35350,35350,35350,0
20250314,172600,265999425,35350,35350,35350,35350,0
20250314,172500,265999425,35350,35350,35350,35350,0
20250314,172400,265999425,35350,35350,35350,35350,0
20250314,172300,265999425,35350,35350,35350,35350,0
20250314,172200,265999425,35350,35350,35350,35350,0
20250314,172100,265999425,35350,35350,35350,35350,0
20250314,172000,265999425,35350,35350,35350,35350,0
20250314,171900,265999425,35350,35350,35350,35350,0
20250314,171800,265999425,35350,35350,35350,35350,0
20250314,171700,265999425,35350,35350,35350,35350,0
20250314,171600,265999425,35350,35350,35350,35350,0
20250314,171500,265999425,35350,35350,35350,35350,0
20250314,171400,265999425,35350,35350,35350,35350,0
20250314,171300,265999425,35350,35350,35350,35350,0
20250314,171200,265999425,35350,35350,35350,35350,0
20250314,171100,265999425,35350,35350,35350,35350,0
20250314,171000,265999425,35350,35350,35350,35350,0
20250314,170900,265999425,35350,35350,35350,35350,0
20250314,170800,265999425,35350,35350,35350,35350,0
20250314,170700,265999425,35350,35350,35350,35350,0
20250314,170600,265999425,35350,35350,35350,35350,0
20250314,170500,265999425,35350,35350,35350,35350,0
20250314,170400,265999425,35350,35350,35350,35350,0
20250314,170300,265999425,35350,35350,35350,35350,0
20250314,170200,265999425,35350,35350,35350,35350,567
20250314,170100,265999425,35350,35350,35350,35350,0
20250314,170000,265999425,35350,35350,35350,35350,0
20250314,165900,265999425,35350,35350,35350,35350,0
20250314,165800,265999425,35350,35350,35350,35350,0
20250314,165700,265999425,35350,35350,35350,35350,0
20250314,165600,265999425,35350,35350,35350,35350,0
20250314,165500,265999425,35350,35350,35350,35350,0
20250314,165400,265999425,35350,35350,35350,35350,0
20250314,165300,265999425,35350,35350,35350,35350,0
20250314,165200,265999425,35350,35350,35350,35350,0
20250314,165100,265999425,35350,35350,35350,35350,0
20250314,165000,265999425,35350,35350,35350,35350,0
20250314,164900,265999425,35350,35350,35350,35350,0
20250314,164800,265999425,35350,35350,35350,35350,0
20250314,164700,265999425,35350,35350,35350,35350,0
20250314,164600,265999425,35350,35350,35350,35350,0
20250314,164500,265999425,35350,35350,35350,35350,0
20250314,164400,265999425,35350,35350,35350,35350,0
20250314,164300,265999425,35350,35350,35350,35350,0
20250314,164200,265999425,35350,35350,35350,35350,0
20250314,164100,265999425,35350,35350,35350,35350,0
20250314,164000,265999425,35350,35350,35350,35350,0
20250314,163900,265999425,35350,35350,35350,35350,0
20250314,163800,265999425,35350,35350,35350,35350,0
20250314,163700,265999425,35350,35350,35350,35350,0
20250314,163600,265999425,35350,35350,35350,35350,0
20250314,163500,265999425,35350,35350,35350,35350,0
20250314,163400,265999425,35350,35350,35350,35350,0
20250314,163300,265999425,35350,35350,35350,35350,0
20250314,163200,265999425,35350,35350,35350,35350,567
20250314,163100,265999425,35350,35350,35350,35350,0
20250314,163000,265999425,35350,35350,35350,35350,0
20250314,162900,265999425,35350,35350,35350,35350,0
20250314,162800,265999425,35350,35350,35350,35350,0
20250314,162700,265999425,35350,35350,35350,35350,0
20250314,162600,265999425,35350,35350,35350,35350,0
20250314,162500,265999425,35350,35350,35350,35350,0
20250314,162400,265999425,35350,35350,35350,35350,0
20250314,162300,265999425,35350,35350,35350,35350,0
20250314,162200,265999425,35350,35350,35350,35350,0
20250314,162100,265999425,35350,35350,35350,35350,0
20250314,162000,265999425,35350,35350,35350,35350,0
20250314,161900,265999425,35350,35350,35350,35350,0
20250314,161800,265999425,35350,35350,35350,35350,0
20250314,161700,265999425,35350,35350,35350,35350,0
20250314,161600,265999425,35350,35350,35350,35350,0
20250314,161500,265999425,35350,35350,35350,35350,0
20250314,161400,265999425,35350,35350,35350,35350,0
20250314,161300,265999425,35350,35350,35350,35350,0
20250314,161200,265999425,35350,35350,35350,35350,0
20250314,161100,265999425,35350,35350,35350,35350,0
20250314,161000,265999425,35350,35350,35350,35350,0
20250314,160900,265999425,35350,35350,35350,35350,0
20250314,160800,265999425,35350,35350,35350,35350,0
20250314,160700,265999425,35350,35350,35350,35350,0
20250314,160600,265999425,35350,35350,35350,35350,0
20250314,160500,265999425,35350,35350,35350,35350,0
20250314,160400,265999425,35350,35350,35350,35350,0
20250314,160300,265999425,35350,35350,35350,35350,0
20250314,160200,265999425,35350,35350,35350,35350,567
20250314,160100,265999425,35350,35350,35350,35350,0
20250314,160000,265999425,35350,35350,35350,35350,0
20250314,155900,265999425,35350,35350,35350,35350,0
20250314,155800,265999425,35350,35350,35350,35350,0
20250314,155700,265999425,35350,35350,35350,35350,0
20250314,155600,265999425,35350,35350,35350,35350,0
20250314,155500,265999425,35350,35350,35350,35350,0
20250314,155400,265999425,35350,35350,35350,35350,0
20250314,155300,265999425,35350,35350,35350,35350,0
20250314,155200,265999425,35350,35350,35350,35350,0
20250314,155100,265999425,35350,35350,35350,35350,0
20250314,155000,265999425,35350,35350,35350,35350,0
20250314,154900,265999425,35350,35350,35350,35350,0
20250314,154800,265999425,35350,35350,35350,35350,0
20250314,154700,265999425,35350,35350,35350,35350,0
20250314,154600,265999425,35350,35350,35350,35350,0
20250314,154500,265999425,35350,35350,35350,35350,0
20250314,154400,265999425,35350,35350,35350,35350,0
20250314,154300,265999425,35350,35350,35350,35350,0
20250314,154200,265999425,35350,35350,35350,35350,0
20250314,154100,265999425,35350,35350,35350,35350,0
20250314,154000,265999425,35350,35350,35350,35350,0
20250314,153900,265999425,35350,35350,35350,35350,0
20250314,153800,265999425,35350,35350,35350,35350,0
20250314,153700,265999425,35350,35350,35350,35350,0
20250314,153600,265999425,35350,35350,35350,35350,0
20250314,153500,265999425,35350,35350,35350,35350,0
20250314,153400,265999425,35350,35350,35350,35350,0
20250314,153300,265999425,35350,35350,35350,35350,0
20250314,153200,265999425,35350,35350,35350,35350,567
20250314,153100,265999425,35350,35350,35350,35350,0
20250314,153000,265999425,35350,35350,35350,35350,567
20250314,152900,245955975,35500,35500,35500,35500,0
20250314,152800,245955975,35500,35500,35500,35500,0
20250314,152700,245955975,35500,35500,35500,35500,0
20250314,152600,245955975,35500,35500,35500,35500,0
20250314,152500,245955975,35500,35500,35500,35500,0
20250314,152400,245955975,35500,35500,35500,35500,0
20250314,152300,245955975,35500,35500,35500,35500,0
20250314,152200,245955975,35500,35500,35500,35500,0
20250314,152100,245955975,35500,35500,35500,35500,0
20250314,152000,245955975,35500,35500,35500,35500,0
20250314,151900,245955975,35500,35500,35550,35500,47
20250314,151800,244286725,35500,35550,35550,35500,194
20250314,151700,237398525,35500,35500,35500,35500,0
20250314,151600,237398525,35500,35500,35500,35500,22
20250314,151500,236617525,35500,35500,35500,35500,1
20250314,151400,236582025,35550,35550,35550,35550,0
20250314,151300,236582025,35550,35550,35550,35550,10
20250314,151200,236226525,35500,35500,35500,35500,60
20250314,151100,234096525,35550,35550,35550,35550,0
20250314,151000,234096525,35550,35550,35550,35550,0
20250314,150900,234096525,35550,35550,35550,35550,17
20250314,150800,233492175,35550,35550,35550,35550,2
20250314,150700,233421075,35550,35550,35550,35550,0
20250314,150600,233421075,35550,35550,35550,35550,12
20250314,150500,232994475,35550,35550,35550,35550,0
20250314,150400,232994475,35550,35550,35550,35550,0
20250314,150300,232994475,35550,35550,35550,35550,0
20250314,150200,232994475,35550,35600,35600,35550,101
20250314,150100,229399675,35650,35650,35650,35650,0
20250314,150000,229399675,35650,35650,35650,35650,0
20250314,145900,229399675,35650,35650,35650,35650,2
20250314,145800,229328375,35650,35650,35650,35650,2
20250314,145700,229257075,35550,35550,35550,35550,28
20250314,145600,228261675,35550,35550,35550,35550,0
20250314,145500,228261675,35550,35550,35550,35550,0
20250314,145400,228261675,35550,35550,35550,35550,0
20250314,145300,228261675,35550,35550,35550,35550,0
20250314,145200,228261675,35550,35550,35550,35550,30
20250314,145100,227195175,35550,35550,35550,35550,0
20250314,145000,227195175,35550,35550,35550,35550,0
20250314,144900,227195175,35550,35550,35550,35550,0
20250314,144800,227195175,35550,35550,35550,35550,0
20250314,144700,227195175,35550,35550,35550,35550,0
20250314,144600,227195175,35550,35550,35550,35550,0
20250314,144500,227195175,35550,35550,35550,35550,11
20250314,144400,226804125,35550,35550,35550,35550,0
20250314,144300,226804125,35550,35500,35550,35500,3
20250314,144200,226697575,35550,35550,35550,35550,77
20250314,144100,223960225,35600,35600,35600,35600,0
20250314,144000,223960225,35600,35600,35600,35600,0
20250314,143900,223960225,35600,35600,35600,35600,0
20250314,143800,223960225,35600,35600,35600,35600,1
20250314,143700,223924625,35600,35600,35600,35600,4
20250314,143600,223782225,35600,35600,35600,35600,0
20250314,143500,223782225,35600,35600,35600,35600,0
20250314,143400,223782225,35600,35600,35600,35600,0
20250314,143300,223782225,35600,35600,35600,35600,0
20250314,143200,223782225,35600,35600,35600,35600,2
20250314,143100,223711025,35600,35600,35600,35600,0
20250314,143000,223711025,35600,35600,35600,35600,0
20250314,142900,223711025,35600,35600,35600,35600,2
20250314,142800,223639825,35600,35600,35600,35600,0
20250314,142700,223639825,35600,35600,35600,35600,8
20250314,142600,223355025,35650,35650,35650,35650,38
20250314,142500,222000325,35700,35700,35700,35700,0
20250314,142400,222000325,35700,35700,35700,35700,0
20250314,142300,222000325,35700,35700,35700,35700,0
20250314,142200,222000325,35700,35700,35700,35700,0
20250314,142100,222000325,35700,35700,35700,35700,9
20250314,142000,221679025,35700,35700,35700,35700,0
20250314,141900,221679025,35700,35700,35700,35700,0
20250314,141800,221679025,35700,35700,35700,35700,0
20250314,141700,221679025,35700,35700,35700,35700,1
20250314,141600,221643325,35550,35550,35550,35550,0
20250314,141500,221643325,35550,35550,35550,35550,0
20250314,141400,221643325,35550,35550,35550,35550,0
20250314,141300,221643325,35550,35550,35550,35550,0
20250314,141200,221643325,35550,35550,35550,35550,0
20250314,141100,221643325,35550,35550,35550,35550,0
20250314,141000,221643325,35550,35550,35550,35550,0
20250314,140900,221643325,35550,35550,35550,35550,0
20250314,140800,221643325,35550,35550,35550,35550,0
20250314,140700,221643325,35550,35550,35550,35550,0
20250314,140600,221643325,35550,35550,35550,35550,0
20250314,140500,221643325,35550,35550,35550,35550,0
20250314,140400,221643325,35550,35550,35550,35550,1
20250314,140300,221607775,35550,35550,35550,35550,0
20250314,140200,221607775,35550,35550,35550,35550,0
20250314,140100,221607775,35550,35550,35550,35550,0
20250314,140000,221607775,35550,35550,35550,35550,0
20250314,135900,221607775,35550,35550,35550,35550,0
20250314,135800,221607775,35550,35550,35550,35550,0
20250314,135700,221607775,35550,35550,35550,35550,0
20250314,135600,221607775,35550,35550,35550,35550,0
20250314,135500,221607775,35550,35550,35550,35550,1
20250314,135400,221572225,35550,35550,35550,35550,0
20250314,135300,221572225,35550,35675,35675,35550,102
20250314,135200,217939000,35650,35650,35650,35650,0
20250314,135100,217939000,35650,35650,35650,35650,0
20250314,135000,217939000,35650,35650,35650,35650,0
20250314,134900,217939000,35650,35650,35650,35650,0
20250314,134800,217939000,35650,35650,35650,35650,0
20250314,134700,217939000,35650,35650,35650,35650,0
20250314,134600,217939000,35650,35650,35650,35650,0
20250314,134500,217939000,35650,35650,35650,35650,0
20250314,134400,217939000,35650,35650,35650,35650,0
20250314,134300,217939000,35650,35650,35650,35650,0
20250314,134200,217939000,35650,35650,35650,35650,0
20250314,134100,217939000,35650,35650,35650,35650,0
20250314,134000,217939000,35650,35650,35650,35650,8
20250314,133900,217653800,35750,35750,35750,35750,2
20250314,133800,217582300,35750,35750,35750,35750,0
20250314,133700,217582300,35750,35750,35750,35750,0
20250314,133600,217582300,35750,35750,35750,35750,0
20250314,133500,217582300,35750,35750,35750,35750,0
20250314,133400,217582300,35750,35750,35750,35750,0
20250314,133300,217582300,35750,35750,35750,35750,0
20250314,133200,217582300,35750,35750,35750,35750,0
20250314,133100,217582300,35750,35750,35750,35750,0
20250314,133000,217582300,35750,35750,35750,35750,0
20250314,132900,217582300,35750,35750,35750,35750,0
20250314,132800,217582300,35750,35750,35750,35750,0
20250314,132700,217582300,35750,35750,35750,35750,0
20250314,132600,217582300,35750,35750,35750,35750,0
20250314,132500,217582300,35750,35750,35750,35750,0
20250314,132400,217582300,35750,35750,35750,35750,0
20250314,132300,217582300,35750,35700,35750,35700,90
20250314,132200,214366050,35700,35700,35700,35700,0
20250314,132100,214366050,35700,35700,35700,35700,0
20250314,132000,214366050,35700,35700,35700,35700,1
20250314,131900,214330350,35650,35650,35650,35650,0
20250314,131800,214330350,35650,35650,35650,35650,30
20250314,131700,213260850,35650,35650,35650,35650,30
20250314,131600,212191350,35700,35700,35700,35700,1
20250314,131500,212155650,35700,35700,35700,35700,8
20250314,131400,211870050,35700,35700,35700,35700,0
20250314,131300,211870050,35700,35700,35700,35700,0
20250314,131200,211870050,35700,35700,35700,35700,0
20250314,131100,211870050,35700,35700,35700,35700,0
20250314,131000,211870050,35700,35700,35700,35700,0
20250314,130900,211870050,35700,35700,35700,35700,5
20250314,130800,211691550,35750,35750,35750,35750,0
20250314,130700,211691550,35750,35750,35750,35750,0
20250314,130600,211691550,35750,35750,35750,35750,0
20250314,130500,211691550,35750,35750,35750,35750,0
20250314,130400,211691550,35750,35750,35750,35750,0
20250314,130300,211691550,35750,35750,35750,35750,0
20250314,130200,211691550,35750,35750,35750,35750,0
20250314,130100,211691550,35750,35750,35750,35750,0
20250314,130000,211691550,35750,35750,35750,35750,1
20250314,125900,211655800,35750,35750,35750,35750,0
20250314,125800,211655800,35750,35750,35750,35750,0
20250314,125700,211655800,35750,35750,35750,35750,0
20250314,125600,211655800,35750,35750,35750,35750,0
20250314,125500,211655800,35750,35750,35750,35750,0
20250314,125400,211655800,35750,35750,35750,35750,0
20250314,125300,211655800,35750,35750,35750,35750,0
20250314,125200,211655800,35750,35750,35750,35750,0
20250314,125100,211655800,35750,35750,35750,35750,0
20250314,125000,211655800,35750,35750,35750,35750,0
20250314,124900,211655800,35750,35750,35750,35750,0
20250314,124800,211655800,35750,35750,35750,35750,0
20250314,124700,211655800,35750,35750,35750,35750,0
20250314,124600,211655800,35750,35800,35800,35750,7
20250314,124500,211405500,35800,35800,35800,35800,25
20250314,124400,210510500,35750,35750,35750,35750,0
20250314,124300,210510500,35750,35750,35750,35750,0
20250314,124200,210510500,35750,35750,35750,35750,0
20250314,124100,210510500,35750,35750,35750,35750,0
20250314,124000,210510500,35750,35750,35750,35750,0
20250314,123900,210510500,35750,35750,35750,35750,0
20250314,123800,210510500,35750,35750,35750,35750,16
20250314,123700,209938500,35700,35700,35700,35700,0
20250314,123600,209938500,35700,35700,35700,35700,0
20250314,123500,209938500,35700,35700,35700,35700,192
20250314,123400,203084100,35750,35750,35750,35750,0
20250314,123300,203084100,35750,35700,35750,35700,208
20250314,123200,195657350,35650,35650,35650,35650,13
20250314,123100,195193900,35600,35600,35600,35600,0
20250314,123000,195193900,35600,35600,35600,35600,0
20250314,122900,195193900,35600,35600,35600,35600,0
20250314,122800,195193900,35600,35600,35600,35600,0
20250314,122700,195193900,35600,35600,35600,35600,0
20250314,122600,195193900,35600,35600,35600,35600,0
20250314,122500,195193900,35600,35600,35600,35600,0
20250314,122400,195193900,35600,35600,35600,35600,0
20250314,122300,195193900,35600,35600,35600,35600,0
20250314,122200,195193900,35600,35600,35600,35600,0
20250314,122100,195193900,35600,35600,35600,35600,2
20250314,122000,195122700,35650,35650,35650,35650,1
20250314,121900,195087050,35600,35600,35600,35600,0
20250314,121800,195087050,35600,35600,35600,35600,0
20250314,121700,195087050,35600,35600,35600,35600,0
20250314,121600,195087050,35600,35600,35600,35600,0
20250314,121500,195087050,35600,35600,35600,35600,2
20250314,121400,195015850,35600,35600,35600,35600,0
20250314,121300,195015850,35600,35600,35600,35600,0
20250314,121200,195015850,35600,35600,35600,35600,0
20250314,121100,195015850,35600,35600,35600,35600,0
20250314,121000,195015850,35600,35600,35600,35600,10
20250314,120900,194659850,35700,35700,35700,35700,0
20250314,120800,194659850,35700,35700,35700,35700,0
20250314,120700,194659850,35700,35700,35700,35700,0
20250314,120600,194659850,35700,35700,35700,35700,0
20250314,120500,194659850,35700,35700,35700,35700,0
20250314,120400,194659850,35700,35700,35700,35700,0
20250314,120300,194659850,35700,35700,35700,35700,0
20250314,120200,194659850,35700,35700,35700,35700,0
20250314,120100,194659850,35700,35700,35700,35700,0
20250314,120000,194659850,35700,35700,35700,35700,0
20250314,115900,194659850,35700,35700,35700,35700,0
20250314,115800,194659850,35700,35650,35700,35650,30
20250314,115700,193589350,35600,35600,35600,35600,0
20250314,115600,193589350,35600,35600,35600,35600,0
20250314,115500,193589350,35600,35600,35600,35600,4
20250314,115400,193446950,35600,35600,35600,35600,0
20250314,115300,193446950,35600,35600,35600,35600,0
20250314,115200,193446950,35600,35600,35600,35600,0
20250314,115100,193446950,35600,35600,35600,35600,0
20250314,115000,193446950,35600,35600,35600,35600,0
20250314,114900,193446950,35600,35600,35600,35600,30
20250314,114800,192378950,35600,35600,35600,35600,0
20250314,114700,192378950,35600,35600,35600,35600,0
20250314,114600,192378950,35600,35600,35600,35600,0
20250314,114500,192378950,35600,35600,35600,35600,0
20250314,114400,192378950,35600,35600,35600,35600,0
20250314,114300,192378950,35600,35600,35600,35600,0
20250314,114200,192378950,35600,35600,35600,35600,0
20250314,114100,192378950,35600,35600,35600,35600,0
20250314,114000,192378950,35600,35600,35600,35600,0
20250314,113900,192378950,35600,35600,35600,35600,0
20250314,113800,192378950,35600,35600,35600,35600,0
20250314,113700,192378950,35600,35600,35600,35600,0
20250314,113600,192378950,35600,35650,35650,35600,22
20250314,113500,191595700,35700,35700,35700,35700,1
20250314,113400,191560000,35700,35700,35700,35700,0
20250314,113300,191560000,35700,35700,35700,35700,28
20250314,113200,190560400,35700,35700,35700,35700,0
20250314,113100,190560400,35700,35700,35700,35700,0
20250314,113000,190560400,35700,35650,35700,35650,23
20250314,112900,189739750,35600,35600,35600,35600,0
20250314,112800,189739750,35600,35600,35600,35600,3
20250314,112700,189632950,35600,35600,35600,35600,55
20250314,112600,187674950,35600,35600,35600,35600,0
20250314,112500,187674950,35600,35600,35600,35600,0
20250314,112400,187674950,35600,35600,35600,35600,0
20250314,112300,187674950,35600,35600,35600,35600,0
20250314,112200,187674950,35600,35600,35600,35600,18
20250314,112100,187034150,35650,35650,35650,35650,4
20250314,112000,186891550,35650,35650,35650,35650,11
20250314,111900,186499400,35600,35600,35600,35600,3
20250314,111800,186392600,35600,35600,35600,35600,1
20250314,111700,186357000,35600,35600,35625,35600,62
20250314,111600,184149550,35550,35500,35550,35500,20
20250314,111500,183439050,35450,35450,35450,35450,0
20250314,111400,183439050,35450,35450,35450,35450,30
20250314,111300,182375550,35400,35400,35400,35400,0
20250314,111200,182375550,35400,35400,35400,35400,0
20250314,111100,182375550,35400,35400,35400,35400,0
20250314,111000,182375550,35400,35400,35400,35400,68
20250314,110900,179968350,35400,35400,35400,35400,1
20250314,110800,179932950,35550,35550,35550,35550,65
20250314,110700,177622200,35550,35550,35550,35550,1
20250314,110600,177586650,35600,35600,35600,35600,6
20250314,110500,177373050,35600,35600,35600,35600,10
20250314,110400,177017050,35600,35600,35600,35600,0
20250314,110300,177017050,35600,35600,35600,35600,4
20250314,110200,176874650,35600,35600,35600,35600,2
20250314,110100,176803450,35600,35600,35600,35600,1
20250314,110000,176767850,35550,35550,35550,35550,58
20250314,105900,174705950,35550,35550,35550,35550,0
20250314,105800,174705950,35550,35550,35550,35550,0
20250314,105700,174705950,35550,35550,35550,35550,0
20250314,105600,174705950,35550,35550,35550,35550,0
20250314,105500,174705950,35550,35550,35550,35550,1
20250314,105400,174670400,35550,35550,35550,35550,0
20250314,105300,174670400,35550,35550,35550,35550,0
20250314,105200,174670400,35550,35550,35550,35550,0
20250314,105100,174670400,35550,35500,35550,35500,51
20250314,105000,172857700,35350,35500,35500,35350,165
20250314,104900,167016450,35500,35500,35500,35500,1
20250314,104800,166980950,35550,35500,35550,35500,6
20250314,104700,166767800,35500,35450,35500,35450,21
20250314,104600,166023300,35450,35450,35450,35450,0
20250314,104500,166023300,35450,35450,35450,35450,1
20250314,104400,165987850,35550,35550,35550,35550,1
20250314,104300,165952300,35600,35600,35600,35600,0
20250314,104200,165952300,35600,35600,35600,35600,0
20250314,104100,165952300,35600,35500,35600,35500,8
20250314,104000,165667800,35500,35550,35550,35500,8
20250314,103900,165383550,35600,35600,35600,35600,0
20250314,103800,165383550,35600,35600,35600,35600,0
20250314,103700,165383550,35600,35550,35600,35550,25
20250314,103600,164493700,35450,35450,35450,35450,21
20250314,103500,163749250,35600,35600,35600,35600,13
20250314,103400,163286450,35600,35600,35625,35600,470
20250314,103300,146543350,35600,35500,35600,35500,37
20250314,103200,145227150,35500,35600,35600,35500,37
20250314,103100,143910950,35500,35500,35600,35500,38
20250314,103000,142561750,35400,35700,35700,35400,132
20250314,102900,137883900,35500,35500,35500,35500,10
20250314,102800,137528900,35500,35450,35500,35450,31
20250314,102700,136428550,35450,35450,35450,35450,3
20250314,102600,136322200,35650,35450,35650,35450,144
20250314,102500,131190200,35650,35650,35650,35650,500
20250314,102400,113365200,35650,35650,35650,35650,1
20250314,102300,113329550,35600,35600,35600,35600,0
20250314,102200,113329550,35600,35600,35600,35600,27
20250314,102100,112368350,35600,35600,35600,35600,25
20250314,102000,111478350,35600,35600,35600,35600,42
20250314,101900,109983150,35600,35600,35600,35600,0
20250314,101800,109983150,35600,35600,35600,35600,0
20250314,101700,109983150,35600,35400,35600,35400,121
20250314,101600,105691550,35450,35450,35450,35450,0
20250314,101500,105691550,35450,35550,35550,35450,61
20250314,101400,103525100,35450,35450,35450,35450,0
20250314,101300,103525100,35450,35600,35600,35450,63
20250314,101200,101284150,35550,35500,35550,35500,11
20250314,101100,100893200,35700,35700,35700,35700,0
20250314,101000,100893200,35700,35700,35700,35700,2
20250314,100900,100821800,35700,35650,35700,35650,36
20250314,100800,99537150,35650,35650,35650,35650,7
20250314,100700,99287600,35650,35650,35650,35650,2
20250314,100600,99216300,35650,35600,35650,35500,140
20250314,100500,94233950,35600,35600,35600,35600,0
20250314,100400,94233950,35600,35600,35600,35600,5
20250314,100300,94055950,35600,35600,35600,35600,27
20250314,100200,93094750,35600,35600,35600,35600,0
20250314,100100,93094750,35600,35600,35600,35600,145
20250314,100000,87932750,35600,35550,35600,35550,62
20250314,095900,85725800,35600,35600,35600,35600,0
20250314,095800,85725800,35600,35550,35600,35550,4
20250314,095700,85583450,35550,35500,35550,35500,34
20250314,095600,84376200,35500,35500,35500,35500,0
20250314,095500,84376200,35500,35500,35500,35500,27
20250314,095400,83417700,35550,35550,35550,35550,0
20250314,095300,83417700,35550,35550,35550,35550,28
20250314,095200,82422300,35350,35350,35350,35350,30
20250314,095100,81361800,35450,35400,35450,35400,157
20250314,095000,75803650,35400,35400,35400,35400,0
20250314,094900,75803650,35400,35400,35400,35400,8
20250314,094800,75520450,35400,35400,35400,35400,2
20250314,094700,75449650,35400,35400,35400,35400,0
20250314,094600,75449650,35400,35400,35400,35350,48
20250314,094500,73752450,35400,35400,35400,35400,84
20250314,094400,70778850,35500,35400,35500,35400,13
20250314,094300,70317650,35450,35450,35450,35450,0
20250314,094200,70317650,35450,35450,35450,35450,1
20250314,094100,70282200,35450,35450,35450,35450,27
20250314,094000,69325050,35550,35550,35550,35550,0
20250314,093900,69325050,35550,35550,35550,35550,0
20250314,093800,69325050,35550,35550,35550,35550,0
20250314,093700,69325050,35550,35550,35550,35550,3
20250314,093600,69218400,35400,35400,35400,35400,20
20250314,093500,68510400,35400,35400,35400,35400,5
20250314,093400,68333400,35400,35400,35400,35400,0
20250314,093300,68333400,35400,35400,35400,35400,0
20250314,093200,68333400,35400,35400,35400,35400,0
20250314,093100,68333400,35400,35400,35400,35400,4
20250314,093000,68191800,35400,35400,35400,35400,0
20250314,092900,68191800,35400,35400,35400,35400,165
20250314,092800,62350800,35500,35500,35500,35500,5
20250314,092700,62173300,35500,35400,35500,35400,53
20250314,092600,60296800,35400,35400,35400,35400,8
20250314,092500,60013600,35450,35450,35450,35400,351
20250314,092400,47570750,35500,35500,35500,35500,13
20250314,092300,47109250,35450,35450,35450,35450,15
20250314,092200,46577500,35450,35450,35450,35450,0
20250314,092100,46577500,35450,35550,35550,35450,180
20250314,092000,40192750,35550,35700,35800,35550,204
20250314,091900,32899800,35650,35650,35650,35650,0
20250314,091800,32899800,35650,35650,35650,35650,16
20250314,091700,32329400,35650,35700,35700,35650,20
20250314,091600,31616300,35450,35400,35450,35400,62
20250314,091500,29419000,35300,35300,35300,35300,0
20250314,091400,29419000,35300,35300,35300,35300,0
20250314,091300,29419000,35300,35300,35300,35300,0
20250314,091200,29419000,35300,35300,35300,35300,58
20250314,091100,27371600,35300,35300,35300,35300,2
20250314,091000,27301000,35350,35350,35350,35350,4
20250314,090900,27159600,35400,35400,35400,35400,50
20250314,090800,25389600,35450,35300,35450,35300,23
20250314,090700,24575600,35300,35300,35300,35250,11
20250314,090600,24187400,35300,35250,35400,35200,15
20250314,090500,23658300,35250,35200,35400,35200,118
20250314,090400,19484200,35200,35200,35200,35200,18
20250314,090300,18850600,35200,35250,35250,35200,2
20250314,090200,18780150,35150,35150,35150,35150,21
20250314,090100,18042000,35100,35100,35100,35100,156
20250314,090000,12566400,35200,35200,35200,35200,357
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190200 265999425 35350 35350 35350 35350 567
3 20250314 190100 265999425 35350 35350 35350 35350 0
4 20250314 190000 265999425 35350 35350 35350 35350 0
5 20250314 185900 265999425 35350 35350 35350 35350 0
6 20250314 185800 265999425 35350 35350 35350 35350 0
7 20250314 185700 265999425 35350 35350 35350 35350 0
8 20250314 185600 265999425 35350 35350 35350 35350 0
9 20250314 185500 265999425 35350 35350 35350 35350 0
10 20250314 185400 265999425 35350 35350 35350 35350 0
11 20250314 185300 265999425 35350 35350 35350 35350 0
12 20250314 185200 265999425 35350 35350 35350 35350 0
13 20250314 185100 265999425 35350 35350 35350 35350 0
14 20250314 185000 265999425 35350 35350 35350 35350 0
15 20250314 184900 265999425 35350 35350 35350 35350 0
16 20250314 184800 265999425 35350 35350 35350 35350 0
17 20250314 184700 265999425 35350 35350 35350 35350 0
18 20250314 184600 265999425 35350 35350 35350 35350 0
19 20250314 184500 265999425 35350 35350 35350 35350 0
20 20250314 184400 265999425 35350 35350 35350 35350 0
21 20250314 184300 265999425 35350 35350 35350 35350 0
22 20250314 184200 265999425 35350 35350 35350 35350 0
23 20250314 184100 265999425 35350 35350 35350 35350 0
24 20250314 184000 265999425 35350 35350 35350 35350 0
25 20250314 183900 265999425 35350 35350 35350 35350 0
26 20250314 183800 265999425 35350 35350 35350 35350 0
27 20250314 183700 265999425 35350 35350 35350 35350 0
28 20250314 183600 265999425 35350 35350 35350 35350 0
29 20250314 183500 265999425 35350 35350 35350 35350 0
30 20250314 183400 265999425 35350 35350 35350 35350 0
31 20250314 183300 265999425 35350 35350 35350 35350 0
32 20250314 183200 265999425 35350 35350 35350 35350 567
33 20250314 183100 265999425 35350 35350 35350 35350 0
34 20250314 183000 265999425 35350 35350 35350 35350 0
35 20250314 182900 265999425 35350 35350 35350 35350 0
36 20250314 182800 265999425 35350 35350 35350 35350 0
37 20250314 182700 265999425 35350 35350 35350 35350 0
38 20250314 182600 265999425 35350 35350 35350 35350 0
39 20250314 182500 265999425 35350 35350 35350 35350 0
40 20250314 182400 265999425 35350 35350 35350 35350 0
41 20250314 182300 265999425 35350 35350 35350 35350 0
42 20250314 182200 265999425 35350 35350 35350 35350 0
43 20250314 182100 265999425 35350 35350 35350 35350 0
44 20250314 182000 265999425 35350 35350 35350 35350 0
45 20250314 181900 265999425 35350 35350 35350 35350 0
46 20250314 181800 265999425 35350 35350 35350 35350 0
47 20250314 181700 265999425 35350 35350 35350 35350 0
48 20250314 181600 265999425 35350 35350 35350 35350 0
49 20250314 181500 265999425 35350 35350 35350 35350 0
50 20250314 181400 265999425 35350 35350 35350 35350 0
51 20250314 181300 265999425 35350 35350 35350 35350 0
52 20250314 181200 265999425 35350 35350 35350 35350 0
53 20250314 181100 265999425 35350 35350 35350 35350 0
54 20250314 181000 265999425 35350 35350 35350 35350 0
55 20250314 180900 265999425 35350 35350 35350 35350 0
56 20250314 180800 265999425 35350 35350 35350 35350 0
57 20250314 180700 265999425 35350 35350 35350 35350 0
58 20250314 180600 265999425 35350 35350 35350 35350 0
59 20250314 180500 265999425 35350 35350 35350 35350 0
60 20250314 180400 265999425 35350 35350 35350 35350 0
61 20250314 180300 265999425 35350 35350 35350 35350 0
62 20250314 180200 265999425 35350 35350 35350 35350 567
63 20250314 180100 265999425 35350 35350 35350 35350 0
64 20250314 180000 265999425 35350 35350 35350 35350 0
65 20250314 175900 265999425 35350 35350 35350 35350 0
66 20250314 175800 265999425 35350 35350 35350 35350 0
67 20250314 175700 265999425 35350 35350 35350 35350 0
68 20250314 175600 265999425 35350 35350 35350 35350 0
69 20250314 175500 265999425 35350 35350 35350 35350 0
70 20250314 175400 265999425 35350 35350 35350 35350 0
71 20250314 175300 265999425 35350 35350 35350 35350 0
72 20250314 175200 265999425 35350 35350 35350 35350 0
73 20250314 175100 265999425 35350 35350 35350 35350 0
74 20250314 175000 265999425 35350 35350 35350 35350 0
75 20250314 174900 265999425 35350 35350 35350 35350 0
76 20250314 174800 265999425 35350 35350 35350 35350 0
77 20250314 174700 265999425 35350 35350 35350 35350 0
78 20250314 174600 265999425 35350 35350 35350 35350 0
79 20250314 174500 265999425 35350 35350 35350 35350 0
80 20250314 174400 265999425 35350 35350 35350 35350 0
81 20250314 174300 265999425 35350 35350 35350 35350 0
82 20250314 174200 265999425 35350 35350 35350 35350 0
83 20250314 174100 265999425 35350 35350 35350 35350 0
84 20250314 174000 265999425 35350 35350 35350 35350 0
85 20250314 173900 265999425 35350 35350 35350 35350 0
86 20250314 173800 265999425 35350 35350 35350 35350 0
87 20250314 173700 265999425 35350 35350 35350 35350 0
88 20250314 173600 265999425 35350 35350 35350 35350 0
89 20250314 173500 265999425 35350 35350 35350 35350 0
90 20250314 173400 265999425 35350 35350 35350 35350 0
91 20250314 173300 265999425 35350 35350 35350 35350 0
92 20250314 173200 265999425 35350 35350 35350 35350 567
93 20250314 173100 265999425 35350 35350 35350 35350 0
94 20250314 173000 265999425 35350 35350 35350 35350 0
95 20250314 172900 265999425 35350 35350 35350 35350 0
96 20250314 172800 265999425 35350 35350 35350 35350 0
97 20250314 172700 265999425 35350 35350 35350 35350 0
98 20250314 172600 265999425 35350 35350 35350 35350 0
99 20250314 172500 265999425 35350 35350 35350 35350 0
100 20250314 172400 265999425 35350 35350 35350 35350 0
101 20250314 172300 265999425 35350 35350 35350 35350 0
102 20250314 172200 265999425 35350 35350 35350 35350 0
103 20250314 172100 265999425 35350 35350 35350 35350 0
104 20250314 172000 265999425 35350 35350 35350 35350 0
105 20250314 171900 265999425 35350 35350 35350 35350 0
106 20250314 171800 265999425 35350 35350 35350 35350 0
107 20250314 171700 265999425 35350 35350 35350 35350 0
108 20250314 171600 265999425 35350 35350 35350 35350 0
109 20250314 171500 265999425 35350 35350 35350 35350 0
110 20250314 171400 265999425 35350 35350 35350 35350 0
111 20250314 171300 265999425 35350 35350 35350 35350 0
112 20250314 171200 265999425 35350 35350 35350 35350 0
113 20250314 171100 265999425 35350 35350 35350 35350 0
114 20250314 171000 265999425 35350 35350 35350 35350 0
115 20250314 170900 265999425 35350 35350 35350 35350 0
116 20250314 170800 265999425 35350 35350 35350 35350 0
117 20250314 170700 265999425 35350 35350 35350 35350 0
118 20250314 170600 265999425 35350 35350 35350 35350 0
119 20250314 170500 265999425 35350 35350 35350 35350 0
120 20250314 170400 265999425 35350 35350 35350 35350 0
121 20250314 170300 265999425 35350 35350 35350 35350 0
122 20250314 170200 265999425 35350 35350 35350 35350 567
123 20250314 170100 265999425 35350 35350 35350 35350 0
124 20250314 170000 265999425 35350 35350 35350 35350 0
125 20250314 165900 265999425 35350 35350 35350 35350 0
126 20250314 165800 265999425 35350 35350 35350 35350 0
127 20250314 165700 265999425 35350 35350 35350 35350 0
128 20250314 165600 265999425 35350 35350 35350 35350 0
129 20250314 165500 265999425 35350 35350 35350 35350 0
130 20250314 165400 265999425 35350 35350 35350 35350 0
131 20250314 165300 265999425 35350 35350 35350 35350 0
132 20250314 165200 265999425 35350 35350 35350 35350 0
133 20250314 165100 265999425 35350 35350 35350 35350 0
134 20250314 165000 265999425 35350 35350 35350 35350 0
135 20250314 164900 265999425 35350 35350 35350 35350 0
136 20250314 164800 265999425 35350 35350 35350 35350 0
137 20250314 164700 265999425 35350 35350 35350 35350 0
138 20250314 164600 265999425 35350 35350 35350 35350 0
139 20250314 164500 265999425 35350 35350 35350 35350 0
140 20250314 164400 265999425 35350 35350 35350 35350 0
141 20250314 164300 265999425 35350 35350 35350 35350 0
142 20250314 164200 265999425 35350 35350 35350 35350 0
143 20250314 164100 265999425 35350 35350 35350 35350 0
144 20250314 164000 265999425 35350 35350 35350 35350 0
145 20250314 163900 265999425 35350 35350 35350 35350 0
146 20250314 163800 265999425 35350 35350 35350 35350 0
147 20250314 163700 265999425 35350 35350 35350 35350 0
148 20250314 163600 265999425 35350 35350 35350 35350 0
149 20250314 163500 265999425 35350 35350 35350 35350 0
150 20250314 163400 265999425 35350 35350 35350 35350 0
151 20250314 163300 265999425 35350 35350 35350 35350 0
152 20250314 163200 265999425 35350 35350 35350 35350 567
153 20250314 163100 265999425 35350 35350 35350 35350 0
154 20250314 163000 265999425 35350 35350 35350 35350 0
155 20250314 162900 265999425 35350 35350 35350 35350 0
156 20250314 162800 265999425 35350 35350 35350 35350 0
157 20250314 162700 265999425 35350 35350 35350 35350 0
158 20250314 162600 265999425 35350 35350 35350 35350 0
159 20250314 162500 265999425 35350 35350 35350 35350 0
160 20250314 162400 265999425 35350 35350 35350 35350 0
161 20250314 162300 265999425 35350 35350 35350 35350 0
162 20250314 162200 265999425 35350 35350 35350 35350 0
163 20250314 162100 265999425 35350 35350 35350 35350 0
164 20250314 162000 265999425 35350 35350 35350 35350 0
165 20250314 161900 265999425 35350 35350 35350 35350 0
166 20250314 161800 265999425 35350 35350 35350 35350 0
167 20250314 161700 265999425 35350 35350 35350 35350 0
168 20250314 161600 265999425 35350 35350 35350 35350 0
169 20250314 161500 265999425 35350 35350 35350 35350 0
170 20250314 161400 265999425 35350 35350 35350 35350 0
171 20250314 161300 265999425 35350 35350 35350 35350 0
172 20250314 161200 265999425 35350 35350 35350 35350 0
173 20250314 161100 265999425 35350 35350 35350 35350 0
174 20250314 161000 265999425 35350 35350 35350 35350 0
175 20250314 160900 265999425 35350 35350 35350 35350 0
176 20250314 160800 265999425 35350 35350 35350 35350 0
177 20250314 160700 265999425 35350 35350 35350 35350 0
178 20250314 160600 265999425 35350 35350 35350 35350 0
179 20250314 160500 265999425 35350 35350 35350 35350 0
180 20250314 160400 265999425 35350 35350 35350 35350 0
181 20250314 160300 265999425 35350 35350 35350 35350 0
182 20250314 160200 265999425 35350 35350 35350 35350 567
183 20250314 160100 265999425 35350 35350 35350 35350 0
184 20250314 160000 265999425 35350 35350 35350 35350 0
185 20250314 155900 265999425 35350 35350 35350 35350 0
186 20250314 155800 265999425 35350 35350 35350 35350 0
187 20250314 155700 265999425 35350 35350 35350 35350 0
188 20250314 155600 265999425 35350 35350 35350 35350 0
189 20250314 155500 265999425 35350 35350 35350 35350 0
190 20250314 155400 265999425 35350 35350 35350 35350 0
191 20250314 155300 265999425 35350 35350 35350 35350 0
192 20250314 155200 265999425 35350 35350 35350 35350 0
193 20250314 155100 265999425 35350 35350 35350 35350 0
194 20250314 155000 265999425 35350 35350 35350 35350 0
195 20250314 154900 265999425 35350 35350 35350 35350 0
196 20250314 154800 265999425 35350 35350 35350 35350 0
197 20250314 154700 265999425 35350 35350 35350 35350 0
198 20250314 154600 265999425 35350 35350 35350 35350 0
199 20250314 154500 265999425 35350 35350 35350 35350 0
200 20250314 154400 265999425 35350 35350 35350 35350 0
201 20250314 154300 265999425 35350 35350 35350 35350 0
202 20250314 154200 265999425 35350 35350 35350 35350 0
203 20250314 154100 265999425 35350 35350 35350 35350 0
204 20250314 154000 265999425 35350 35350 35350 35350 0
205 20250314 153900 265999425 35350 35350 35350 35350 0
206 20250314 153800 265999425 35350 35350 35350 35350 0
207 20250314 153700 265999425 35350 35350 35350 35350 0
208 20250314 153600 265999425 35350 35350 35350 35350 0
209 20250314 153500 265999425 35350 35350 35350 35350 0
210 20250314 153400 265999425 35350 35350 35350 35350 0
211 20250314 153300 265999425 35350 35350 35350 35350 0
212 20250314 153200 265999425 35350 35350 35350 35350 567
213 20250314 153100 265999425 35350 35350 35350 35350 0
214 20250314 153000 265999425 35350 35350 35350 35350 567
215 20250314 152900 245955975 35500 35500 35500 35500 0
216 20250314 152800 245955975 35500 35500 35500 35500 0
217 20250314 152700 245955975 35500 35500 35500 35500 0
218 20250314 152600 245955975 35500 35500 35500 35500 0
219 20250314 152500 245955975 35500 35500 35500 35500 0
220 20250314 152400 245955975 35500 35500 35500 35500 0
221 20250314 152300 245955975 35500 35500 35500 35500 0
222 20250314 152200 245955975 35500 35500 35500 35500 0
223 20250314 152100 245955975 35500 35500 35500 35500 0
224 20250314 152000 245955975 35500 35500 35500 35500 0
225 20250314 151900 245955975 35500 35500 35550 35500 47
226 20250314 151800 244286725 35500 35550 35550 35500 194
227 20250314 151700 237398525 35500 35500 35500 35500 0
228 20250314 151600 237398525 35500 35500 35500 35500 22
229 20250314 151500 236617525 35500 35500 35500 35500 1
230 20250314 151400 236582025 35550 35550 35550 35550 0
231 20250314 151300 236582025 35550 35550 35550 35550 10
232 20250314 151200 236226525 35500 35500 35500 35500 60
233 20250314 151100 234096525 35550 35550 35550 35550 0
234 20250314 151000 234096525 35550 35550 35550 35550 0
235 20250314 150900 234096525 35550 35550 35550 35550 17
236 20250314 150800 233492175 35550 35550 35550 35550 2
237 20250314 150700 233421075 35550 35550 35550 35550 0
238 20250314 150600 233421075 35550 35550 35550 35550 12
239 20250314 150500 232994475 35550 35550 35550 35550 0
240 20250314 150400 232994475 35550 35550 35550 35550 0
241 20250314 150300 232994475 35550 35550 35550 35550 0
242 20250314 150200 232994475 35550 35600 35600 35550 101
243 20250314 150100 229399675 35650 35650 35650 35650 0
244 20250314 150000 229399675 35650 35650 35650 35650 0
245 20250314 145900 229399675 35650 35650 35650 35650 2
246 20250314 145800 229328375 35650 35650 35650 35650 2
247 20250314 145700 229257075 35550 35550 35550 35550 28
248 20250314 145600 228261675 35550 35550 35550 35550 0
249 20250314 145500 228261675 35550 35550 35550 35550 0
250 20250314 145400 228261675 35550 35550 35550 35550 0
251 20250314 145300 228261675 35550 35550 35550 35550 0
252 20250314 145200 228261675 35550 35550 35550 35550 30
253 20250314 145100 227195175 35550 35550 35550 35550 0
254 20250314 145000 227195175 35550 35550 35550 35550 0
255 20250314 144900 227195175 35550 35550 35550 35550 0
256 20250314 144800 227195175 35550 35550 35550 35550 0
257 20250314 144700 227195175 35550 35550 35550 35550 0
258 20250314 144600 227195175 35550 35550 35550 35550 0
259 20250314 144500 227195175 35550 35550 35550 35550 11
260 20250314 144400 226804125 35550 35550 35550 35550 0
261 20250314 144300 226804125 35550 35500 35550 35500 3
262 20250314 144200 226697575 35550 35550 35550 35550 77
263 20250314 144100 223960225 35600 35600 35600 35600 0
264 20250314 144000 223960225 35600 35600 35600 35600 0
265 20250314 143900 223960225 35600 35600 35600 35600 0
266 20250314 143800 223960225 35600 35600 35600 35600 1
267 20250314 143700 223924625 35600 35600 35600 35600 4
268 20250314 143600 223782225 35600 35600 35600 35600 0
269 20250314 143500 223782225 35600 35600 35600 35600 0
270 20250314 143400 223782225 35600 35600 35600 35600 0
271 20250314 143300 223782225 35600 35600 35600 35600 0
272 20250314 143200 223782225 35600 35600 35600 35600 2
273 20250314 143100 223711025 35600 35600 35600 35600 0
274 20250314 143000 223711025 35600 35600 35600 35600 0
275 20250314 142900 223711025 35600 35600 35600 35600 2
276 20250314 142800 223639825 35600 35600 35600 35600 0
277 20250314 142700 223639825 35600 35600 35600 35600 8
278 20250314 142600 223355025 35650 35650 35650 35650 38
279 20250314 142500 222000325 35700 35700 35700 35700 0
280 20250314 142400 222000325 35700 35700 35700 35700 0
281 20250314 142300 222000325 35700 35700 35700 35700 0
282 20250314 142200 222000325 35700 35700 35700 35700 0
283 20250314 142100 222000325 35700 35700 35700 35700 9
284 20250314 142000 221679025 35700 35700 35700 35700 0
285 20250314 141900 221679025 35700 35700 35700 35700 0
286 20250314 141800 221679025 35700 35700 35700 35700 0
287 20250314 141700 221679025 35700 35700 35700 35700 1
288 20250314 141600 221643325 35550 35550 35550 35550 0
289 20250314 141500 221643325 35550 35550 35550 35550 0
290 20250314 141400 221643325 35550 35550 35550 35550 0
291 20250314 141300 221643325 35550 35550 35550 35550 0
292 20250314 141200 221643325 35550 35550 35550 35550 0
293 20250314 141100 221643325 35550 35550 35550 35550 0
294 20250314 141000 221643325 35550 35550 35550 35550 0
295 20250314 140900 221643325 35550 35550 35550 35550 0
296 20250314 140800 221643325 35550 35550 35550 35550 0
297 20250314 140700 221643325 35550 35550 35550 35550 0
298 20250314 140600 221643325 35550 35550 35550 35550 0
299 20250314 140500 221643325 35550 35550 35550 35550 0
300 20250314 140400 221643325 35550 35550 35550 35550 1
301 20250314 140300 221607775 35550 35550 35550 35550 0
302 20250314 140200 221607775 35550 35550 35550 35550 0
303 20250314 140100 221607775 35550 35550 35550 35550 0
304 20250314 140000 221607775 35550 35550 35550 35550 0
305 20250314 135900 221607775 35550 35550 35550 35550 0
306 20250314 135800 221607775 35550 35550 35550 35550 0
307 20250314 135700 221607775 35550 35550 35550 35550 0
308 20250314 135600 221607775 35550 35550 35550 35550 0
309 20250314 135500 221607775 35550 35550 35550 35550 1
310 20250314 135400 221572225 35550 35550 35550 35550 0
311 20250314 135300 221572225 35550 35675 35675 35550 102
312 20250314 135200 217939000 35650 35650 35650 35650 0
313 20250314 135100 217939000 35650 35650 35650 35650 0
314 20250314 135000 217939000 35650 35650 35650 35650 0
315 20250314 134900 217939000 35650 35650 35650 35650 0
316 20250314 134800 217939000 35650 35650 35650 35650 0
317 20250314 134700 217939000 35650 35650 35650 35650 0
318 20250314 134600 217939000 35650 35650 35650 35650 0
319 20250314 134500 217939000 35650 35650 35650 35650 0
320 20250314 134400 217939000 35650 35650 35650 35650 0
321 20250314 134300 217939000 35650 35650 35650 35650 0
322 20250314 134200 217939000 35650 35650 35650 35650 0
323 20250314 134100 217939000 35650 35650 35650 35650 0
324 20250314 134000 217939000 35650 35650 35650 35650 8
325 20250314 133900 217653800 35750 35750 35750 35750 2
326 20250314 133800 217582300 35750 35750 35750 35750 0
327 20250314 133700 217582300 35750 35750 35750 35750 0
328 20250314 133600 217582300 35750 35750 35750 35750 0
329 20250314 133500 217582300 35750 35750 35750 35750 0
330 20250314 133400 217582300 35750 35750 35750 35750 0
331 20250314 133300 217582300 35750 35750 35750 35750 0
332 20250314 133200 217582300 35750 35750 35750 35750 0
333 20250314 133100 217582300 35750 35750 35750 35750 0
334 20250314 133000 217582300 35750 35750 35750 35750 0
335 20250314 132900 217582300 35750 35750 35750 35750 0
336 20250314 132800 217582300 35750 35750 35750 35750 0
337 20250314 132700 217582300 35750 35750 35750 35750 0
338 20250314 132600 217582300 35750 35750 35750 35750 0
339 20250314 132500 217582300 35750 35750 35750 35750 0
340 20250314 132400 217582300 35750 35750 35750 35750 0
341 20250314 132300 217582300 35750 35700 35750 35700 90
342 20250314 132200 214366050 35700 35700 35700 35700 0
343 20250314 132100 214366050 35700 35700 35700 35700 0
344 20250314 132000 214366050 35700 35700 35700 35700 1
345 20250314 131900 214330350 35650 35650 35650 35650 0
346 20250314 131800 214330350 35650 35650 35650 35650 30
347 20250314 131700 213260850 35650 35650 35650 35650 30
348 20250314 131600 212191350 35700 35700 35700 35700 1
349 20250314 131500 212155650 35700 35700 35700 35700 8
350 20250314 131400 211870050 35700 35700 35700 35700 0
351 20250314 131300 211870050 35700 35700 35700 35700 0
352 20250314 131200 211870050 35700 35700 35700 35700 0
353 20250314 131100 211870050 35700 35700 35700 35700 0
354 20250314 131000 211870050 35700 35700 35700 35700 0
355 20250314 130900 211870050 35700 35700 35700 35700 5
356 20250314 130800 211691550 35750 35750 35750 35750 0
357 20250314 130700 211691550 35750 35750 35750 35750 0
358 20250314 130600 211691550 35750 35750 35750 35750 0
359 20250314 130500 211691550 35750 35750 35750 35750 0
360 20250314 130400 211691550 35750 35750 35750 35750 0
361 20250314 130300 211691550 35750 35750 35750 35750 0
362 20250314 130200 211691550 35750 35750 35750 35750 0
363 20250314 130100 211691550 35750 35750 35750 35750 0
364 20250314 130000 211691550 35750 35750 35750 35750 1
365 20250314 125900 211655800 35750 35750 35750 35750 0
366 20250314 125800 211655800 35750 35750 35750 35750 0
367 20250314 125700 211655800 35750 35750 35750 35750 0
368 20250314 125600 211655800 35750 35750 35750 35750 0
369 20250314 125500 211655800 35750 35750 35750 35750 0
370 20250314 125400 211655800 35750 35750 35750 35750 0
371 20250314 125300 211655800 35750 35750 35750 35750 0
372 20250314 125200 211655800 35750 35750 35750 35750 0
373 20250314 125100 211655800 35750 35750 35750 35750 0
374 20250314 125000 211655800 35750 35750 35750 35750 0
375 20250314 124900 211655800 35750 35750 35750 35750 0
376 20250314 124800 211655800 35750 35750 35750 35750 0
377 20250314 124700 211655800 35750 35750 35750 35750 0
378 20250314 124600 211655800 35750 35800 35800 35750 7
379 20250314 124500 211405500 35800 35800 35800 35800 25
380 20250314 124400 210510500 35750 35750 35750 35750 0
381 20250314 124300 210510500 35750 35750 35750 35750 0
382 20250314 124200 210510500 35750 35750 35750 35750 0
383 20250314 124100 210510500 35750 35750 35750 35750 0
384 20250314 124000 210510500 35750 35750 35750 35750 0
385 20250314 123900 210510500 35750 35750 35750 35750 0
386 20250314 123800 210510500 35750 35750 35750 35750 16
387 20250314 123700 209938500 35700 35700 35700 35700 0
388 20250314 123600 209938500 35700 35700 35700 35700 0
389 20250314 123500 209938500 35700 35700 35700 35700 192
390 20250314 123400 203084100 35750 35750 35750 35750 0
391 20250314 123300 203084100 35750 35700 35750 35700 208
392 20250314 123200 195657350 35650 35650 35650 35650 13
393 20250314 123100 195193900 35600 35600 35600 35600 0
394 20250314 123000 195193900 35600 35600 35600 35600 0
395 20250314 122900 195193900 35600 35600 35600 35600 0
396 20250314 122800 195193900 35600 35600 35600 35600 0
397 20250314 122700 195193900 35600 35600 35600 35600 0
398 20250314 122600 195193900 35600 35600 35600 35600 0
399 20250314 122500 195193900 35600 35600 35600 35600 0
400 20250314 122400 195193900 35600 35600 35600 35600 0
401 20250314 122300 195193900 35600 35600 35600 35600 0
402 20250314 122200 195193900 35600 35600 35600 35600 0
403 20250314 122100 195193900 35600 35600 35600 35600 2
404 20250314 122000 195122700 35650 35650 35650 35650 1
405 20250314 121900 195087050 35600 35600 35600 35600 0
406 20250314 121800 195087050 35600 35600 35600 35600 0
407 20250314 121700 195087050 35600 35600 35600 35600 0
408 20250314 121600 195087050 35600 35600 35600 35600 0
409 20250314 121500 195087050 35600 35600 35600 35600 2
410 20250314 121400 195015850 35600 35600 35600 35600 0
411 20250314 121300 195015850 35600 35600 35600 35600 0
412 20250314 121200 195015850 35600 35600 35600 35600 0
413 20250314 121100 195015850 35600 35600 35600 35600 0
414 20250314 121000 195015850 35600 35600 35600 35600 10
415 20250314 120900 194659850 35700 35700 35700 35700 0
416 20250314 120800 194659850 35700 35700 35700 35700 0
417 20250314 120700 194659850 35700 35700 35700 35700 0
418 20250314 120600 194659850 35700 35700 35700 35700 0
419 20250314 120500 194659850 35700 35700 35700 35700 0
420 20250314 120400 194659850 35700 35700 35700 35700 0
421 20250314 120300 194659850 35700 35700 35700 35700 0
422 20250314 120200 194659850 35700 35700 35700 35700 0
423 20250314 120100 194659850 35700 35700 35700 35700 0
424 20250314 120000 194659850 35700 35700 35700 35700 0
425 20250314 115900 194659850 35700 35700 35700 35700 0
426 20250314 115800 194659850 35700 35650 35700 35650 30
427 20250314 115700 193589350 35600 35600 35600 35600 0
428 20250314 115600 193589350 35600 35600 35600 35600 0
429 20250314 115500 193589350 35600 35600 35600 35600 4
430 20250314 115400 193446950 35600 35600 35600 35600 0
431 20250314 115300 193446950 35600 35600 35600 35600 0
432 20250314 115200 193446950 35600 35600 35600 35600 0
433 20250314 115100 193446950 35600 35600 35600 35600 0
434 20250314 115000 193446950 35600 35600 35600 35600 0
435 20250314 114900 193446950 35600 35600 35600 35600 30
436 20250314 114800 192378950 35600 35600 35600 35600 0
437 20250314 114700 192378950 35600 35600 35600 35600 0
438 20250314 114600 192378950 35600 35600 35600 35600 0
439 20250314 114500 192378950 35600 35600 35600 35600 0
440 20250314 114400 192378950 35600 35600 35600 35600 0
441 20250314 114300 192378950 35600 35600 35600 35600 0
442 20250314 114200 192378950 35600 35600 35600 35600 0
443 20250314 114100 192378950 35600 35600 35600 35600 0
444 20250314 114000 192378950 35600 35600 35600 35600 0
445 20250314 113900 192378950 35600 35600 35600 35600 0
446 20250314 113800 192378950 35600 35600 35600 35600 0
447 20250314 113700 192378950 35600 35600 35600 35600 0
448 20250314 113600 192378950 35600 35650 35650 35600 22
449 20250314 113500 191595700 35700 35700 35700 35700 1
450 20250314 113400 191560000 35700 35700 35700 35700 0
451 20250314 113300 191560000 35700 35700 35700 35700 28
452 20250314 113200 190560400 35700 35700 35700 35700 0
453 20250314 113100 190560400 35700 35700 35700 35700 0
454 20250314 113000 190560400 35700 35650 35700 35650 23
455 20250314 112900 189739750 35600 35600 35600 35600 0
456 20250314 112800 189739750 35600 35600 35600 35600 3
457 20250314 112700 189632950 35600 35600 35600 35600 55
458 20250314 112600 187674950 35600 35600 35600 35600 0
459 20250314 112500 187674950 35600 35600 35600 35600 0
460 20250314 112400 187674950 35600 35600 35600 35600 0
461 20250314 112300 187674950 35600 35600 35600 35600 0
462 20250314 112200 187674950 35600 35600 35600 35600 18
463 20250314 112100 187034150 35650 35650 35650 35650 4
464 20250314 112000 186891550 35650 35650 35650 35650 11
465 20250314 111900 186499400 35600 35600 35600 35600 3
466 20250314 111800 186392600 35600 35600 35600 35600 1
467 20250314 111700 186357000 35600 35600 35625 35600 62
468 20250314 111600 184149550 35550 35500 35550 35500 20
469 20250314 111500 183439050 35450 35450 35450 35450 0
470 20250314 111400 183439050 35450 35450 35450 35450 30
471 20250314 111300 182375550 35400 35400 35400 35400 0
472 20250314 111200 182375550 35400 35400 35400 35400 0
473 20250314 111100 182375550 35400 35400 35400 35400 0
474 20250314 111000 182375550 35400 35400 35400 35400 68
475 20250314 110900 179968350 35400 35400 35400 35400 1
476 20250314 110800 179932950 35550 35550 35550 35550 65
477 20250314 110700 177622200 35550 35550 35550 35550 1
478 20250314 110600 177586650 35600 35600 35600 35600 6
479 20250314 110500 177373050 35600 35600 35600 35600 10
480 20250314 110400 177017050 35600 35600 35600 35600 0
481 20250314 110300 177017050 35600 35600 35600 35600 4
482 20250314 110200 176874650 35600 35600 35600 35600 2
483 20250314 110100 176803450 35600 35600 35600 35600 1
484 20250314 110000 176767850 35550 35550 35550 35550 58
485 20250314 105900 174705950 35550 35550 35550 35550 0
486 20250314 105800 174705950 35550 35550 35550 35550 0
487 20250314 105700 174705950 35550 35550 35550 35550 0
488 20250314 105600 174705950 35550 35550 35550 35550 0
489 20250314 105500 174705950 35550 35550 35550 35550 1
490 20250314 105400 174670400 35550 35550 35550 35550 0
491 20250314 105300 174670400 35550 35550 35550 35550 0
492 20250314 105200 174670400 35550 35550 35550 35550 0
493 20250314 105100 174670400 35550 35500 35550 35500 51
494 20250314 105000 172857700 35350 35500 35500 35350 165
495 20250314 104900 167016450 35500 35500 35500 35500 1
496 20250314 104800 166980950 35550 35500 35550 35500 6
497 20250314 104700 166767800 35500 35450 35500 35450 21
498 20250314 104600 166023300 35450 35450 35450 35450 0
499 20250314 104500 166023300 35450 35450 35450 35450 1
500 20250314 104400 165987850 35550 35550 35550 35550 1
501 20250314 104300 165952300 35600 35600 35600 35600 0
502 20250314 104200 165952300 35600 35600 35600 35600 0
503 20250314 104100 165952300 35600 35500 35600 35500 8
504 20250314 104000 165667800 35500 35550 35550 35500 8
505 20250314 103900 165383550 35600 35600 35600 35600 0
506 20250314 103800 165383550 35600 35600 35600 35600 0
507 20250314 103700 165383550 35600 35550 35600 35550 25
508 20250314 103600 164493700 35450 35450 35450 35450 21
509 20250314 103500 163749250 35600 35600 35600 35600 13
510 20250314 103400 163286450 35600 35600 35625 35600 470
511 20250314 103300 146543350 35600 35500 35600 35500 37
512 20250314 103200 145227150 35500 35600 35600 35500 37
513 20250314 103100 143910950 35500 35500 35600 35500 38
514 20250314 103000 142561750 35400 35700 35700 35400 132
515 20250314 102900 137883900 35500 35500 35500 35500 10
516 20250314 102800 137528900 35500 35450 35500 35450 31
517 20250314 102700 136428550 35450 35450 35450 35450 3
518 20250314 102600 136322200 35650 35450 35650 35450 144
519 20250314 102500 131190200 35650 35650 35650 35650 500
520 20250314 102400 113365200 35650 35650 35650 35650 1
521 20250314 102300 113329550 35600 35600 35600 35600 0
522 20250314 102200 113329550 35600 35600 35600 35600 27
523 20250314 102100 112368350 35600 35600 35600 35600 25
524 20250314 102000 111478350 35600 35600 35600 35600 42
525 20250314 101900 109983150 35600 35600 35600 35600 0
526 20250314 101800 109983150 35600 35600 35600 35600 0
527 20250314 101700 109983150 35600 35400 35600 35400 121
528 20250314 101600 105691550 35450 35450 35450 35450 0
529 20250314 101500 105691550 35450 35550 35550 35450 61
530 20250314 101400 103525100 35450 35450 35450 35450 0
531 20250314 101300 103525100 35450 35600 35600 35450 63
532 20250314 101200 101284150 35550 35500 35550 35500 11
533 20250314 101100 100893200 35700 35700 35700 35700 0
534 20250314 101000 100893200 35700 35700 35700 35700 2
535 20250314 100900 100821800 35700 35650 35700 35650 36
536 20250314 100800 99537150 35650 35650 35650 35650 7
537 20250314 100700 99287600 35650 35650 35650 35650 2
538 20250314 100600 99216300 35650 35600 35650 35500 140
539 20250314 100500 94233950 35600 35600 35600 35600 0
540 20250314 100400 94233950 35600 35600 35600 35600 5
541 20250314 100300 94055950 35600 35600 35600 35600 27
542 20250314 100200 93094750 35600 35600 35600 35600 0
543 20250314 100100 93094750 35600 35600 35600 35600 145
544 20250314 100000 87932750 35600 35550 35600 35550 62
545 20250314 095900 85725800 35600 35600 35600 35600 0
546 20250314 095800 85725800 35600 35550 35600 35550 4
547 20250314 095700 85583450 35550 35500 35550 35500 34
548 20250314 095600 84376200 35500 35500 35500 35500 0
549 20250314 095500 84376200 35500 35500 35500 35500 27
550 20250314 095400 83417700 35550 35550 35550 35550 0
551 20250314 095300 83417700 35550 35550 35550 35550 28
552 20250314 095200 82422300 35350 35350 35350 35350 30
553 20250314 095100 81361800 35450 35400 35450 35400 157
554 20250314 095000 75803650 35400 35400 35400 35400 0
555 20250314 094900 75803650 35400 35400 35400 35400 8
556 20250314 094800 75520450 35400 35400 35400 35400 2
557 20250314 094700 75449650 35400 35400 35400 35400 0
558 20250314 094600 75449650 35400 35400 35400 35350 48
559 20250314 094500 73752450 35400 35400 35400 35400 84
560 20250314 094400 70778850 35500 35400 35500 35400 13
561 20250314 094300 70317650 35450 35450 35450 35450 0
562 20250314 094200 70317650 35450 35450 35450 35450 1
563 20250314 094100 70282200 35450 35450 35450 35450 27
564 20250314 094000 69325050 35550 35550 35550 35550 0
565 20250314 093900 69325050 35550 35550 35550 35550 0
566 20250314 093800 69325050 35550 35550 35550 35550 0
567 20250314 093700 69325050 35550 35550 35550 35550 3
568 20250314 093600 69218400 35400 35400 35400 35400 20
569 20250314 093500 68510400 35400 35400 35400 35400 5
570 20250314 093400 68333400 35400 35400 35400 35400 0
571 20250314 093300 68333400 35400 35400 35400 35400 0
572 20250314 093200 68333400 35400 35400 35400 35400 0
573 20250314 093100 68333400 35400 35400 35400 35400 4
574 20250314 093000 68191800 35400 35400 35400 35400 0
575 20250314 092900 68191800 35400 35400 35400 35400 165
576 20250314 092800 62350800 35500 35500 35500 35500 5
577 20250314 092700 62173300 35500 35400 35500 35400 53
578 20250314 092600 60296800 35400 35400 35400 35400 8
579 20250314 092500 60013600 35450 35450 35450 35400 351
580 20250314 092400 47570750 35500 35500 35500 35500 13
581 20250314 092300 47109250 35450 35450 35450 35450 15
582 20250314 092200 46577500 35450 35450 35450 35450 0
583 20250314 092100 46577500 35450 35550 35550 35450 180
584 20250314 092000 40192750 35550 35700 35800 35550 204
585 20250314 091900 32899800 35650 35650 35650 35650 0
586 20250314 091800 32899800 35650 35650 35650 35650 16
587 20250314 091700 32329400 35650 35700 35700 35650 20
588 20250314 091600 31616300 35450 35400 35450 35400 62
589 20250314 091500 29419000 35300 35300 35300 35300 0
590 20250314 091400 29419000 35300 35300 35300 35300 0
591 20250314 091300 29419000 35300 35300 35300 35300 0
592 20250314 091200 29419000 35300 35300 35300 35300 58
593 20250314 091100 27371600 35300 35300 35300 35300 2
594 20250314 091000 27301000 35350 35350 35350 35350 4
595 20250314 090900 27159600 35400 35400 35400 35400 50
596 20250314 090800 25389600 35450 35300 35450 35300 23
597 20250314 090700 24575600 35300 35300 35300 35250 11
598 20250314 090600 24187400 35300 35250 35400 35200 15
599 20250314 090500 23658300 35250 35200 35400 35200 118
600 20250314 090400 19484200 35200 35200 35200 35200 18
601 20250314 090300 18850600 35200 35250 35250 35200 2
602 20250314 090200 18780150 35150 35150 35150 35150 21
603 20250314 090100 18042000 35100 35100 35100 35100 156
604 20250314 090000 12566400 35200 35200 35200 35200 357

1
014820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,67074,28991282,2407956600,1040787023800,0.23
20250311,66850,28991282,2356462500,1021942690500,0.23
20250310,66090,28991282,2408980500,1056732228900,0.23
20250307,66905,28991282,2485520750,1077026126300,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 67074 28991282 2407956600 1040787023800 0.23
3 20250311 66850 28991282 2356462500 1021942690500 0.23
4 20250310 66090 28991282 2408980500 1056732228900 0.23
5 20250307 66905 28991282 2485520750 1077026126300 0.23