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

605
016360/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190300,11123490500,45050,45050,45050,45050,18054
20250314,190200,11123490500,45050,45050,45050,45050,0
20250314,190100,11123490500,45050,45050,45050,45050,0
20250314,190000,11123490500,45050,45050,45050,45050,0
20250314,185900,11123490500,45050,45050,45050,45050,0
20250314,185800,11123490500,45050,45050,45050,45050,0
20250314,185700,11123490500,45050,45050,45050,45050,0
20250314,185600,11123490500,45050,45050,45050,45050,0
20250314,185500,11123490500,45050,45050,45050,45050,0
20250314,185400,11123490500,45050,45050,45050,45050,0
20250314,185300,11123490500,45050,45050,45050,45050,0
20250314,185200,11123490500,45050,45050,45050,45050,0
20250314,185100,11123490500,45050,45050,45050,45050,0
20250314,185000,11123490500,45050,45050,45050,45050,0
20250314,184900,11123490500,45050,45050,45050,45050,0
20250314,184800,11123490500,45050,45050,45050,45050,0
20250314,184700,11123490500,45050,45050,45050,45050,0
20250314,184600,11123490500,45050,45050,45050,45050,0
20250314,184500,11123490500,45050,45050,45050,45050,0
20250314,184400,11123490500,45050,45050,45050,45050,0
20250314,184300,11123490500,45050,45050,45050,45050,0
20250314,184200,11123490500,45050,45050,45050,45050,0
20250314,184100,11123490500,45050,45050,45050,45050,0
20250314,184000,11123490500,45050,45050,45050,45050,0
20250314,183900,11123490500,45050,45050,45050,45050,0
20250314,183800,11123490500,45050,45050,45050,45050,0
20250314,183700,11123490500,45050,45050,45050,45050,0
20250314,183600,11123490500,45050,45050,45050,45050,0
20250314,183500,11123490500,45050,45050,45050,45050,0
20250314,183400,11123490500,45050,45050,45050,45050,0
20250314,183300,11123490500,45050,45050,45050,45050,18054
20250314,183200,11123490500,45050,45050,45050,45050,0
20250314,183100,11123490500,45050,45050,45050,45050,0
20250314,183000,11123490500,45050,45050,45050,45050,0
20250314,182900,11123490500,45050,45050,45050,45050,0
20250314,182800,11123490500,45050,45050,45050,45050,0
20250314,182700,11123490500,45050,45050,45050,45050,0
20250314,182600,11123490500,45050,45050,45050,45050,0
20250314,182500,11123490500,45050,45050,45050,45050,0
20250314,182400,11123490500,45050,45050,45050,45050,0
20250314,182300,11123490500,45050,45050,45050,45050,0
20250314,182200,11123490500,45050,45050,45050,45050,0
20250314,182100,11123490500,45050,45050,45050,45050,0
20250314,182000,11123490500,45050,45050,45050,45050,0
20250314,181900,11123490500,45050,45050,45050,45050,0
20250314,181800,11123490500,45050,45050,45050,45050,0
20250314,181700,11123490500,45050,45050,45050,45050,0
20250314,181600,11123490500,45050,45050,45050,45050,0
20250314,181500,11123490500,45050,45050,45050,45050,0
20250314,181400,11123490500,45050,45050,45050,45050,0
20250314,181300,11123490500,45050,45050,45050,45050,0
20250314,181200,11123490500,45050,45050,45050,45050,0
20250314,181100,11123490500,45050,45050,45050,45050,0
20250314,181000,11123490500,45050,45050,45050,45050,0
20250314,180900,11123490500,45050,45050,45050,45050,0
20250314,180800,11123490500,45050,45050,45050,45050,0
20250314,180700,11123490500,45050,45050,45050,45050,0
20250314,180600,11123490500,45050,45050,45050,45050,0
20250314,180500,11123490500,45050,45050,45050,45050,0
20250314,180400,11123490500,45050,45050,45050,45050,0
20250314,180300,11123490500,45050,45050,45050,45050,18054
20250314,180200,11123490500,45050,45050,45050,45050,0
20250314,180100,11123490500,45050,45050,45050,45050,0
20250314,180000,11123490500,45050,45050,45050,45050,0
20250314,175900,11123490500,45050,45050,45050,45050,0
20250314,175800,11123490500,45050,45050,45050,45050,0
20250314,175700,11123490500,45050,45050,45050,45050,0
20250314,175600,11123490500,45050,45050,45050,45050,0
20250314,175500,11123490500,45050,45050,45050,45050,0
20250314,175400,11123490500,45050,45050,45050,45050,0
20250314,175300,11123490500,45050,45050,45050,45050,0
20250314,175200,11123490500,45050,45050,45050,45050,0
20250314,175100,11123490500,45050,45050,45050,45050,0
20250314,175000,11123490500,45050,45050,45050,45050,0
20250314,174900,11123490500,45050,45050,45050,45050,0
20250314,174800,11123490500,45050,45050,45050,45050,0
20250314,174700,11123490500,45050,45050,45050,45050,0
20250314,174600,11123490500,45050,45050,45050,45050,0
20250314,174500,11123490500,45050,45050,45050,45050,0
20250314,174400,11123490500,45050,45050,45050,45050,0
20250314,174300,11123490500,45050,45050,45050,45050,0
20250314,174200,11123490500,45050,45050,45050,45050,0
20250314,174100,11123490500,45050,45050,45050,45050,0
20250314,174000,11123490500,45050,45050,45050,45050,0
20250314,173900,11123490500,45050,45050,45050,45050,0
20250314,173800,11123490500,45050,45050,45050,45050,0
20250314,173700,11123490500,45050,45050,45050,45050,0
20250314,173600,11123490500,45050,45050,45050,45050,0
20250314,173500,11123490500,45050,45050,45050,45050,0
20250314,173400,11123490500,45050,45050,45050,45050,0
20250314,173300,11123490500,45050,45050,45050,45050,18054
20250314,173200,11123490500,45050,45050,45050,45050,0
20250314,173100,11123490500,45050,45050,45050,45050,0
20250314,173000,11123490500,45050,45050,45050,45050,0
20250314,172900,11123490500,45050,45050,45050,45050,0
20250314,172800,11123490500,45050,45050,45050,45050,0
20250314,172700,11123490500,45050,45050,45050,45050,0
20250314,172600,11123490500,45050,45050,45050,45050,0
20250314,172500,11123490500,45050,45050,45050,45050,0
20250314,172400,11123490500,45050,45050,45050,45050,0
20250314,172300,11123490500,45050,45050,45050,45050,0
20250314,172200,11123490500,45050,45050,45050,45050,0
20250314,172100,11123490500,45050,45050,45050,45050,0
20250314,172000,11123490500,45050,45050,45050,45050,0
20250314,171900,11123490500,45050,45050,45050,45050,0
20250314,171800,11123490500,45050,45050,45050,45050,0
20250314,171700,11123490500,45050,45050,45050,45050,0
20250314,171600,11123490500,45050,45050,45050,45050,0
20250314,171500,11123490500,45050,45050,45050,45050,0
20250314,171400,11123490500,45050,45050,45050,45050,0
20250314,171300,11123490500,45050,45050,45050,45050,0
20250314,171200,11123490500,45050,45050,45050,45050,0
20250314,171100,11123490500,45050,45050,45050,45050,0
20250314,171000,11123490500,45050,45050,45050,45050,0
20250314,170900,11123490500,45050,45050,45050,45050,0
20250314,170800,11123490500,45050,45050,45050,45050,0
20250314,170700,11123490500,45050,45050,45050,45050,0
20250314,170600,11123490500,45050,45050,45050,45050,0
20250314,170500,11123490500,45050,45050,45050,45050,0
20250314,170400,11123490500,45050,45050,45050,45050,0
20250314,170300,11123490500,45050,45050,45050,45050,18054
20250314,170200,11123490500,45050,45050,45050,45050,0
20250314,170100,11123490500,45050,45050,45050,45050,0
20250314,170000,11123490500,45050,45050,45050,45050,0
20250314,165900,11123490500,45050,45050,45050,45050,0
20250314,165800,11123490500,45050,45050,45050,45050,0
20250314,165700,11123490500,45050,45050,45050,45050,0
20250314,165600,11123490500,45050,45050,45050,45050,0
20250314,165500,11123490500,45050,45050,45050,45050,0
20250314,165400,11123490500,45050,45050,45050,45050,0
20250314,165300,11123490500,45050,45050,45050,45050,0
20250314,165200,11123490500,45050,45050,45050,45050,0
20250314,165100,11123490500,45050,45050,45050,45050,0
20250314,165000,11123490500,45050,45050,45050,45050,0
20250314,164900,11123490500,45050,45050,45050,45050,0
20250314,164800,11123490500,45050,45050,45050,45050,0
20250314,164700,11123490500,45050,45050,45050,45050,0
20250314,164600,11123490500,45050,45050,45050,45050,0
20250314,164500,11123490500,45050,45050,45050,45050,0
20250314,164400,11123490500,45050,45050,45050,45050,0
20250314,164300,11123490500,45050,45050,45050,45050,0
20250314,164200,11123490500,45050,45050,45050,45050,0
20250314,164100,11123490500,45050,45050,45050,45050,0
20250314,164000,11123490500,45050,45050,45050,45050,0
20250314,163900,11123490500,45050,45050,45050,45050,0
20250314,163800,11123490500,45050,45050,45050,45050,0
20250314,163700,11123490500,45050,45050,45050,45050,0
20250314,163600,11123490500,45050,45050,45050,45050,0
20250314,163500,11123490500,45050,45050,45050,45050,0
20250314,163400,11123490500,45050,45050,45050,45050,0
20250314,163300,11123490500,45050,45050,45050,45050,18054
20250314,163200,11123490500,45050,45050,45050,45050,0
20250314,163100,11123490500,45050,45050,45050,45050,0
20250314,163000,11123490500,45050,45050,45050,45050,0
20250314,162900,11123490500,45050,45050,45050,45050,0
20250314,162800,11123490500,45050,45050,45050,45050,0
20250314,162700,11123490500,45050,45050,45050,45050,0
20250314,162600,11123490500,45050,45050,45050,45050,0
20250314,162500,11123490500,45050,45050,45050,45050,0
20250314,162400,11123490500,45050,45050,45050,45050,0
20250314,162300,11123490500,45050,45050,45050,45050,0
20250314,162200,11123490500,45050,45050,45050,45050,0
20250314,162100,11123490500,45050,45050,45050,45050,0
20250314,162000,11123490500,45050,45050,45050,45050,0
20250314,161900,11123490500,45050,45050,45050,45050,0
20250314,161800,11123490500,45050,45050,45050,45050,0
20250314,161700,11123490500,45050,45050,45050,45050,0
20250314,161600,11123490500,45050,45050,45050,45050,0
20250314,161500,11123490500,45050,45050,45050,45050,0
20250314,161400,11123490500,45050,45050,45050,45050,0
20250314,161300,11123490500,45050,45050,45050,45050,0
20250314,161200,11123490500,45050,45050,45050,45050,0
20250314,161100,11123490500,45050,45050,45050,45050,0
20250314,161000,11123490500,45050,45050,45050,45050,0
20250314,160900,11123490500,45050,45050,45050,45050,0
20250314,160800,11123490500,45050,45050,45050,45050,0
20250314,160700,11123490500,45050,45050,45050,45050,0
20250314,160600,11123490500,45050,45050,45050,45050,0
20250314,160500,11123490500,45050,45050,45050,45050,0
20250314,160400,11123490500,45050,45050,45050,45050,0
20250314,160300,11123490500,45050,45050,45050,45050,18054
20250314,160200,11123490500,45050,45050,45050,45050,0
20250314,160100,11123490500,45050,45050,45050,45050,0
20250314,160000,11123490500,45050,45050,45050,45050,0
20250314,155900,11123490500,45050,45050,45050,45050,0
20250314,155800,11123490500,45050,45050,45050,45050,0
20250314,155700,11123490500,45050,45050,45050,45050,0
20250314,155600,11123490500,45050,45050,45050,45050,0
20250314,155500,11123490500,45050,45050,45050,45050,0
20250314,155400,11123490500,45050,45050,45050,45050,0
20250314,155300,11123490500,45050,45050,45050,45050,0
20250314,155200,11123490500,45050,45050,45050,45050,0
20250314,155100,11123490500,45050,45050,45050,45050,0
20250314,155000,11123490500,45050,45050,45050,45050,0
20250314,154900,11123490500,45050,45050,45050,45050,0
20250314,154800,11123490500,45050,45050,45050,45050,0
20250314,154700,11123490500,45050,45050,45050,45050,0
20250314,154600,11123490500,45050,45050,45050,45050,0
20250314,154500,11123490500,45050,45050,45050,45050,0
20250314,154400,11123490500,45050,45050,45050,45050,0
20250314,154300,11123490500,45050,45050,45050,45050,0
20250314,154200,11123490500,45050,45050,45050,45050,0
20250314,154100,11123490500,45050,45050,45050,45050,0
20250314,154000,11123490500,45050,45050,45050,45050,0
20250314,153900,11123490500,45050,45050,45050,45050,0
20250314,153800,11123490500,45050,45050,45050,45050,0
20250314,153700,11123490500,45050,45050,45050,45050,0
20250314,153600,11123490500,45050,45050,45050,45050,0
20250314,153500,11123490500,45050,45050,45050,45050,0
20250314,153400,11123490500,45050,45050,45050,45050,0
20250314,153300,11123490500,45050,45050,45050,45050,18054
20250314,153200,11123490500,45050,45050,45050,45050,0
20250314,153100,11123490500,45050,45050,45050,45050,0
20250314,153000,11123490500,45050,45050,45050,45050,18054
20250314,152900,10310157800,45150,45150,45150,45150,0
20250314,152800,10310157800,45150,45150,45150,45150,0
20250314,152700,10310157800,45150,45150,45150,45150,0
20250314,152600,10310157800,45150,45150,45150,45150,0
20250314,152500,10310157800,45150,45150,45150,45150,0
20250314,152400,10310157800,45150,45150,45150,45150,0
20250314,152300,10310157800,45150,45150,45150,45150,0
20250314,152200,10310157800,45150,45150,45150,45150,0
20250314,152100,10310157800,45150,45150,45150,45150,0
20250314,152000,10310157800,45150,45150,45150,45150,0
20250314,151900,10310157800,45150,45100,45150,45000,1341
20250314,151800,10249653650,45050,45000,45050,45000,2571
20250314,151700,10133887050,45000,45050,45050,45000,810
20250314,151600,10097420450,45000,45050,45050,45000,1257
20250314,151500,10040853275,45050,45050,45050,45000,1360
20250314,151400,9979650875,45025,45000,45050,45000,2247
20250314,151300,9878510375,45000,45000,45100,45000,1317
20250314,151200,9819219225,45050,45000,45100,45000,61
20250314,151100,9816471725,45100,45050,45100,45000,951
20250314,151000,9773637025,45050,45050,45100,45000,289
20250314,150900,9760609275,45100,45000,45100,45000,330
20250314,150800,9745756075,45000,45050,45100,45000,1823
20250314,150700,9663698375,45050,45050,45100,45000,1556
20250314,150600,9593602725,45050,45050,45050,45000,629
20250314,150500,9565294825,45000,45000,45100,45000,1679
20250314,150400,9489720125,45050,45050,45100,45000,218
20250314,150300,9479896175,45050,45050,45100,45000,1269
20250314,150200,9422747275,45000,45050,45050,45000,276
20250314,150100,9410319925,45000,45050,45050,45000,876
20250314,150000,9370875775,45000,45050,45050,45000,539
20250314,145900,9346618625,45050,45050,45050,45000,453
20250314,145800,9326223125,45000,45050,45050,45000,302
20250314,145700,9312627725,45050,45000,45050,45000,633
20250314,145600,9284140525,45000,45050,45050,45000,344
20250314,145500,9268654225,45000,45000,45050,45000,381
20250314,145400,9251505825,45050,45000,45050,45000,438
20250314,145300,9231787125,45050,45000,45050,45000,918
20250314,145200,9190475075,45050,45050,45050,45000,277
20250314,145100,9178003025,45000,45050,45050,45000,774
20250314,145000,9143170475,45050,45100,45100,45000,1035
20250314,144900,9096541875,45100,45100,45100,45050,189
20250314,144800,9088024375,45050,45100,45100,45000,783
20250314,144700,9052749375,45050,45100,45100,45000,737
20250314,144600,9019543925,45100,45050,45100,45000,637
20250314,144500,8990844375,45050,45050,45100,45050,268
20250314,144400,8978766925,45050,45100,45100,45050,221
20250314,144300,8968809375,45100,45050,45100,45000,1081
20250314,144200,8920109625,45050,45100,45100,45050,248
20250314,144100,8908934025,45100,45050,45100,45050,277
20250314,144000,8896452975,45100,45050,45100,45050,137
20250314,143900,8890279025,45050,45050,45100,45000,674
20250314,143800,8859913975,45050,45100,45100,45050,211
20250314,143700,8850404375,45050,45050,45100,45050,403
20250314,143600,8832246775,45100,45100,45100,45050,210
20250314,143500,8822785025,45050,45050,45100,45000,839
20250314,143400,8785011075,45050,45050,45100,45000,905
20250314,143300,8744252875,45000,45050,45050,45000,494
20250314,143200,8722018125,45000,45000,45050,45000,945
20250314,143100,8679490675,45000,45050,45050,45000,267
20250314,143000,8667470425,45000,45000,45050,45000,617
20250314,142900,8639695875,45000,45050,45050,45000,2034
20250314,142800,8548108825,45000,45000,45050,45000,464
20250314,142700,8527224975,45000,45000,45050,45000,481
20250314,142600,8505578075,45050,45050,45100,45000,1420
20250314,142500,8441620125,45050,45050,45100,45050,262
20250314,142400,8429814525,45100,45050,45100,45050,649
20250314,142300,8400572575,45100,45050,45100,45050,246
20250314,142200,8389488475,45050,45050,45100,45050,765
20250314,142100,8355023025,45100,45050,45150,45050,359
20250314,142000,8338844925,45100,45100,45100,45050,841
20250314,141900,8300937825,45100,45050,45100,45050,743
20250314,141800,8267456275,45050,45050,45100,45050,832
20250314,141700,8229973825,45050,45050,45100,45050,352
20250314,141600,8214111475,45050,45100,45100,45050,1046
20250314,141500,8166953075,45100,45100,45150,45100,523
20250314,141400,8143363875,45150,45150,45150,45100,642
20250314,141300,8114406325,45100,45100,45150,45100,359
20250314,141200,8098213275,45100,45100,45150,45100,455
20250314,141100,8077681275,45100,45100,45150,45100,275
20250314,141000,8065274825,45100,45150,45200,45100,2805
20250314,140900,7938613775,45100,45125,45150,45100,450
20250314,140800,7918316850,45100,45125,45150,45100,303
20250314,140700,7904650925,45150,45100,45175,45100,803
20250314,140600,7868425750,45100,45150,45200,45100,358
20250314,140500,7852274350,45150,45200,45200,45150,550
20250314,140400,7827429350,45150,45200,45200,45150,676
20250314,140300,7796906300,45150,45150,45200,45150,396
20250314,140200,7779020900,45150,45200,45200,45150,270
20250314,140100,7766828050,45200,45200,45200,45150,215
20250314,140000,7757119550,45150,45150,45250,45150,851
20250314,135900,7718684800,45200,45150,45200,45150,167
20250314,135800,7711142350,45150,45200,45250,45150,329
20250314,135700,7696280400,45150,45200,45200,45150,698
20250314,135600,7664764600,45150,45200,45200,45150,296
20250314,135500,7651396600,45150,45200,45200,45150,165
20250314,135400,7643945450,45200,45250,45250,45150,2455
20250314,135300,7533070950,45200,45200,45250,45200,710
20250314,135200,7500975700,45250,45200,45250,45200,249
20250314,135100,7489718650,45200,45200,45250,45200,180
20250314,135000,7481581800,45200,45200,45250,45200,233
20250314,134900,7471049350,45250,45200,45250,45200,872
20250314,134800,7431629600,45250,45250,45250,45200,275
20250314,134700,7419198000,45250,45200,45250,45200,99
20250314,134600,7414721550,45200,45250,45250,45200,298
20250314,134500,7401248650,45200,45200,45250,45200,270
20250314,134400,7389042950,45250,45250,45250,45200,595
20250314,134300,7362136450,45200,45200,45250,45200,233
20250314,134200,7351603450,45250,45200,45250,45200,188
20250314,134100,7343102800,45250,45200,45250,45200,272
20250314,134000,7330804300,45250,45200,45250,45200,209
20250314,133900,7321357150,45200,45250,45250,45200,308
20250314,133800,7307431350,45200,45250,45250,45200,537
20250314,133700,7283157400,45200,45150,45250,45150,392
20250314,133600,7265437500,45150,45250,45250,45150,1985
20250314,133500,7175730700,45250,45200,45250,45200,261
20250314,133400,7163927900,45200,45250,45250,45200,129
20250314,133300,7158094350,45200,45200,45250,45200,533
20250314,133200,7134001750,45200,45250,45250,45200,219
20250314,133100,7124096250,45200,45250,45250,45200,171
20250314,133000,7116364300,45250,45200,45250,45200,165
20250314,132900,7108904050,45200,45250,45250,45200,369
20250314,132800,7092225150,45250,45200,45250,45200,159
20250314,132700,7085031350,45200,45250,45250,45200,137
20250314,132600,7078837800,45300,45250,45300,45200,6280
20250314,132500,6794685000,45250,45300,45300,45250,169
20250314,132400,6787031050,45300,45300,45300,45250,65
20250314,132300,6784088200,45250,45300,45300,45250,990
20250314,132200,6739241850,45250,45250,45300,45250,765
20250314,132100,6704598100,45250,45300,45300,45250,1314
20250314,132000,6645073950,45250,45300,45300,45250,119
20250314,131900,6639686800,45300,45250,45350,45250,293
20250314,131800,6626414850,45250,45300,45300,45250,145
20250314,131700,6619847600,45300,45300,45300,45250,384
20250314,131600,6602468750,45300,45300,45300,45250,272
20250314,131500,6590147200,45300,45250,45300,45250,92
20250314,131400,6585981550,45250,45300,45350,45250,537
20250314,131300,6561668800,45250,45300,45350,45250,204
20250314,131200,6552427400,45250,45300,45300,45250,186
20250314,131100,6544003900,45250,45300,45300,45250,480
20250314,131000,6522279050,45300,45250,45300,45250,67
20250314,130900,6519245900,45300,45250,45300,45250,81
20250314,130800,6515577000,45300,45250,45350,45250,392
20250314,130700,6497834900,45300,45300,45300,45250,106
20250314,130600,6493034450,45300,45300,45350,45250,486
20250314,130500,6471019150,45300,45300,45300,45250,111
20250314,130400,6465992650,45300,45300,45300,45250,419
20250314,130300,6447015950,45300,45250,45300,45250,50
20250314,130200,6444751600,45300,45300,45300,45250,88
20250314,130100,6440767100,45300,45300,45300,45250,220
20250314,130000,6430809550,45300,45300,45300,45250,644
20250314,125900,6401637400,45300,45300,45350,45250,335
20250314,125800,6386459050,45250,45300,45300,45250,429
20250314,125700,6367043950,45250,45350,45350,45250,128
20250314,125600,6361247050,45300,45300,45300,45250,25
20250314,125500,6360114750,45300,45250,45300,45250,372
20250314,125400,6343266650,45300,45300,45350,45250,879
20250314,125300,6303446350,45300,45250,45300,45250,80
20250314,125200,6299822650,45300,45300,45300,45250,117
20250314,125100,6294524650,45300,45300,45300,45250,87
20250314,125000,6290584500,45250,45250,45300,45250,110
20250314,124900,6285604000,45300,45300,45300,45250,86
20250314,124800,6281709300,45300,45300,45300,45250,438
20250314,124700,6261886250,45300,45250,45300,45250,132
20250314,124600,6255908850,45250,45300,45300,45250,273
20250314,124500,6243544600,45300,45300,45300,45250,143
20250314,124400,6237068300,45300,45300,45300,45250,51
20250314,124300,6234759850,45300,45300,45300,45250,136
20250314,124200,6228600400,45300,45250,45300,45250,545
20250314,124100,6203931550,45250,45250,45300,45250,1142
20250314,124000,6152202200,45300,45300,45300,45250,200
20250314,123900,6143145450,45300,45300,45300,45250,137
20250314,123800,6136941600,45300,45300,45300,45250,56
20250314,123700,6134405200,45300,45300,45350,45250,121
20250314,123600,6128923300,45250,45300,45300,45250,128
20250314,123500,6123126525,45300,45300,45300,45250,28
20250314,123400,6121858475,45300,45250,45300,45250,663
20250314,123300,6091828675,45300,45300,45300,45250,76
20250314,123200,6088386825,45300,45300,45350,45250,485
20250314,123100,6066409925,45300,45300,45350,45250,180
20250314,123000,6058256675,45300,45300,45350,45250,2662
20250314,122900,5937678625,45250,45300,45300,45250,129
20250314,122800,5931838275,45300,45300,45300,45250,208
20250314,122700,5922423275,45300,45300,45325,45250,262
20250314,122600,5910555675,45250,45300,45300,45250,72
20250314,122500,5907295775,45300,45250,45300,45250,370
20250314,122400,5890546825,45250,45250,45300,45250,102
20250314,122300,5885928975,45300,45300,45300,45250,102
20250314,122200,5881308675,45300,45300,45300,45250,100
20250314,122100,5876779975,45250,45300,45300,45250,269
20250314,122000,5864605575,45250,45300,45300,45250,80
20250314,121900,5860982625,45300,45300,45300,45250,97
20250314,121800,5856590225,45300,45300,45300,45250,884
20250314,121700,5816583475,45300,45300,45300,45250,117
20250314,121600,5811284325,45300,45300,45300,45250,593
20250314,121500,5784423075,45300,45300,45350,45250,74
20250314,121400,5781071625,45250,45300,45350,45250,194
20250314,121300,5772288775,45300,45300,45300,45250,118
20250314,121200,5766945475,45300,45350,45350,45250,354
20250314,121100,5750909175,45350,45300,45350,45250,1376
20250314,121000,5688576575,45300,45300,45350,45250,1368
20250314,120900,5626605125,45300,45300,45300,45250,739
20250314,120800,5593143575,45300,45300,45350,45250,280
20250314,120700,5580460725,45300,45300,45300,45250,27
20250314,120600,5579237875,45250,45250,45300,45250,80
20250314,120500,5575615825,45300,45300,45300,45250,190
20250314,120400,5567014925,45300,45300,45300,45250,303
20250314,120300,5553290575,45300,45300,45300,45250,60
20250314,120200,5550574225,45300,45300,45300,45250,58
20250314,120100,5547947975,45250,45300,45300,45200,499
20250314,120000,5525368525,45250,45250,45300,45250,48
20250314,115900,5523195875,45300,45300,45300,45250,1220
20250314,115800,5467930875,45300,45300,45300,45250,73
20250314,115700,5464625175,45300,45350,45350,45250,407
20250314,115600,5446203075,45250,45300,45300,45250,54
20250314,115500,5443757825,45250,45300,45300,45250,93
20250314,115400,5439546325,45300,45300,45300,45250,91
20250314,115300,5435425175,45300,45300,45350,45250,104
20250314,115200,5430713025,45300,45300,45300,45250,488
20250314,115100,5408629175,45300,45250,45300,45250,73
20250314,115000,5405323975,45250,45300,45300,45250,95
20250314,114900,5401021825,45300,45350,45350,45250,104
20250314,114800,5396311975,45300,45250,45350,45250,94
20250314,114700,5392054875,45250,45300,45300,45250,103
20250314,114600,5387390275,45300,45250,45300,45250,169
20250314,114500,5379735875,45300,45300,45300,45250,75
20250314,114400,5376339975,45300,45300,45300,45250,84
20250314,114300,5372535875,45250,45300,45300,45250,134
20250314,114200,5366465925,45250,45300,45400,45250,874
20250314,114100,5326850125,45300,45300,45300,45250,460
20250314,114000,5306030625,45300,45300,45350,45250,325
20250314,113900,5291308175,45300,45300,45300,45250,212
20250314,113800,5281705125,45250,45300,45300,45250,60
20250314,113700,5278988075,45300,45300,45300,45250,49
20250314,113600,5276769975,45300,45275,45300,45200,96
20250314,113500,5272422800,45300,45300,45300,45250,116
20250314,113400,5267172375,45250,45250,45400,45250,315
20250314,113300,5252908050,45300,45300,45350,45250,346
20250314,113200,5237231450,45300,45300,45300,45250,79
20250314,113100,5233654200,45300,45250,45300,45250,914
20250314,113000,5192293275,45250,45250,45250,45200,69
20250314,112900,5189173325,45250,45250,45250,45200,425
20250314,112800,5169955025,45250,45250,45250,45200,63
20250314,112700,5167105075,45250,45200,45250,45200,835
20250314,112600,5129360975,45200,45200,45200,45150,71
20250314,112500,5126152775,45200,45200,45200,45150,221
20250314,112400,5116170475,45150,45200,45200,45150,292
20250314,112300,5102984900,45150,45200,45200,45150,418
20250314,112200,5084108075,45150,45200,45200,45150,788
20250314,112100,5048525725,45200,45200,45200,45150,61
20250314,112000,5045770400,45200,45150,45200,45150,146
20250314,111900,5039172450,45200,45200,45200,45150,78
20250314,111800,5035648500,45200,45200,45200,45150,112
20250314,111700,5030587600,45200,45150,45250,45150,313
20250314,111600,5016453050,45250,45200,45250,45150,81
20250314,111500,5012792600,45200,45200,45200,45150,699
20250314,111400,4981200650,45150,45200,45200,45150,112
20250314,111300,4976141350,45150,45150,45200,45150,641
20250314,111200,4947197800,45200,45150,45200,45150,89
20250314,111100,4943176900,45150,45200,45200,45150,113
20250314,111000,4938071800,45200,45250,45250,45150,2089
20250314,110900,4843676150,45200,45250,45250,45200,864
20250314,110800,4804622100,45200,45200,45250,45200,1013
20250314,110700,4758806550,45250,45250,45250,45200,1453
20250314,110600,4693076175,45200,45250,45250,45200,958
20250314,110500,4649748075,45250,45200,45250,45200,53
20250314,110400,4647351250,45250,45300,45300,45200,939
20250314,110300,4604887650,45300,45300,45300,45250,441
20250314,110200,4584929975,45300,45300,45300,45250,35
20250314,110100,4583344750,45300,45200,45300,45200,138
20250314,110000,4577100225,45200,45275,45300,45200,1027
20250314,105900,4530629625,45300,45300,45300,45250,120
20250314,105800,4525195175,45300,45300,45300,45250,40
20250314,105700,4523383625,45300,45300,45300,45250,418
20250314,105600,4504464250,45300,45300,45350,45250,142
20250314,105500,4498032300,45300,45300,45300,45250,93
20250314,105400,4493821825,45300,45300,45350,45250,325
20250314,105300,4479111175,45300,45300,45350,45250,620
20250314,105200,4451024925,45300,45300,45300,45250,72
20250314,105100,4447763875,45300,45250,45300,45250,303
20250314,105000,4434052225,45300,45300,45350,45250,263
20250314,104900,4422138525,45300,45300,45300,45250,198
20250314,104800,4413172650,45300,45250,45350,45250,518
20250314,104700,4389712475,45300,45300,45350,45250,1448
20250314,104600,4324123075,45300,45300,45300,45250,126
20250314,104500,4318417450,45250,45300,45300,45250,121
20250314,104400,4312937700,45250,45300,45300,45250,140
20250314,104300,4306597250,45300,45250,45350,45250,544
20250314,104200,4281960475,45250,45250,45250,45200,106
20250314,104100,4277164325,45250,45250,45250,45200,126
20250314,104000,4271465175,45250,45250,45250,45200,581
20250314,103900,4245193850,45250,45200,45250,45200,92
20250314,103800,4241032350,45200,45200,45250,45150,1030
20250314,103700,4194481600,45150,45200,45200,45150,252
20250314,103600,4183094400,45200,45200,45200,45150,150
20250314,103500,4176315625,45200,45200,45200,45150,865
20250314,103400,4137244100,45200,45200,45200,45150,125
20250314,103300,4131595900,45200,45200,45200,45150,140
20250314,103200,4125269550,45200,45200,45200,45150,99
20250314,103100,4120795875,45150,45150,45200,45150,415
20250314,103000,4102054950,45150,45300,45300,45100,9471
20250314,102900,3673872200,45250,45300,45300,45250,437
20250314,102800,3654081075,45300,45325,45350,45250,491
20250314,102700,3631840425,45350,45300,45350,45300,684
20250314,102600,3600852550,45350,45350,45350,45300,986
20250314,102500,3556178625,45350,45300,45350,45300,448
20250314,102400,3535879725,45350,45350,45350,45300,211
20250314,102300,3526313300,45300,45350,45350,45250,401
20250314,102200,3508139925,45350,45300,45350,45300,868
20250314,102100,3468811600,45350,45300,45350,45300,627
20250314,102000,3440406650,45300,45300,45300,45250,1327
20250314,101900,3380301675,45300,45300,45300,45250,247
20250314,101800,3369119350,45250,45300,45300,45250,345
20250314,101700,3353501600,45300,45350,45350,45300,210
20250314,101600,3343981750,45350,45300,45350,45250,1452
20250314,101500,3278203525,45350,45300,45350,45250,358
20250314,101400,3261986650,45300,45300,45300,45250,895
20250314,101300,3221449250,45300,45300,45300,45250,395
20250314,101200,3203571150,45300,45350,45350,45250,825
20250314,101100,3166200725,45350,45300,45350,45250,1064
20250314,101000,3118014875,45300,45300,45350,45250,663
20250314,100900,3087981025,45300,45300,45300,45300,367
20250314,100800,3071355925,45300,45300,45350,45250,1725
20250314,100700,2993214425,45300,45350,45350,45250,1556
20250314,100600,2922729375,45300,45300,45300,45300,200
20250314,100500,2913669375,45300,45300,45350,45250,434
20250314,100400,2894010775,45300,45300,45300,45250,632
20250314,100300,2865381525,45300,45300,45400,45250,182
20250314,100200,2857134175,45300,45300,45350,45250,1385
20250314,100100,2794400975,45300,45300,45400,45250,3260
20250314,100000,2646688475,45300,45200,45300,45200,245
20250314,095900,2635598775,45250,45200,45300,45200,474
20250314,095800,2614152625,45250,45300,45300,45250,631
20250314,095700,2585586575,45300,45300,45300,45250,356
20250314,095600,2569463225,45300,45300,45350,45200,1353
20250314,095500,2508201375,45250,45300,45300,45250,298
20250314,095400,2494705375,45250,45300,45300,45250,667
20250314,095300,2464509725,45300,45250,45350,45200,848
20250314,095200,2426132700,45300,45300,45350,45250,263
20250314,095100,2414219425,45250,45250,45350,45250,1050
20250314,095000,2366688275,45300,45300,45300,45200,861
20250314,094900,2327725250,45300,45300,45350,45250,898
20250314,094800,2287042750,45250,45300,45300,45250,237
20250314,094700,2276306950,45250,45275,45300,45250,969
20250314,094600,2232452925,45250,45300,45300,45250,360
20250314,094500,2216153000,45250,45250,45300,45250,341
20250314,094400,2200710800,45250,45250,45300,45200,749
20250314,094300,2166800900,45250,45200,45350,45200,349
20250314,094200,2151001200,45250,45300,45300,45200,503
20250314,094100,2128231825,45300,45200,45300,45200,274
20250314,094000,2115836500,45150,45200,45250,45150,819
20250314,093900,2078821950,45150,45150,45200,45150,390
20250314,093800,2061198475,45200,45150,45200,45150,324
20250314,093700,2046559450,45150,45200,45250,45150,1057
20250314,093600,1998806800,45250,45200,45250,45200,224
20250314,093500,1988675025,45200,45350,45350,45200,1941
20250314,093400,1900866275,45300,45300,45350,45250,1909
20250314,093300,1814389375,45300,45300,45450,45250,814
20250314,093200,1777505400,45250,45250,45400,45250,11823
20250314,093100,1241859200,45300,45300,45400,45200,2247
20250314,093000,1140083300,45300,45250,45300,45250,635
20250314,092900,1111328350,45250,45200,45300,45150,208
20250314,092800,1101921800,45150,45300,45300,45150,2371
20250314,092700,994698550,45300,45250,45350,45250,1127
20250314,092600,943634650,45250,45250,45300,45250,449
20250314,092500,923304650,45300,45300,45300,45250,455
20250314,092400,902712200,45300,45300,45350,45300,70
20250314,092300,899539575,45300,45350,45350,45250,1284
20250314,092200,841385500,45300,45350,45350,45300,385
20250314,092100,823928300,45350,45350,45350,45300,192
20250314,092000,815222050,45350,45300,45450,45300,2229
20250314,091900,714146750,45300,45300,45350,45300,144
20250314,091800,707617325,45300,45350,45400,45300,1127
20250314,091700,656508325,45350,45400,45400,45300,654
20250314,091600,626850125,45350,45350,45450,45350,213
20250314,091500,617177675,45350,45350,45350,45300,44
20250314,091400,615183375,45300,45400,45400,45300,313
20250314,091300,601001125,45300,45300,45350,45250,627
20250314,091200,572614425,45250,45250,45250,45200,167
20250314,091100,565059150,45200,45300,45300,45200,635
20250314,091000,536356200,45350,45350,45350,45150,1476
20250314,090900,469670500,45300,45300,45350,45300,377
20250314,090800,452581900,45300,45300,45300,45300,1
20250314,090700,452536600,45300,45350,45350,45300,393
20250314,090600,434715850,45350,45350,45350,45250,813
20250314,090500,397902700,45300,45300,45350,45250,378
20250314,090400,380780250,45300,45300,45300,45300,68
20250314,090300,377699850,45300,45350,45350,45250,134
20250314,090200,371629450,45250,45050,45250,45050,152
20250314,090100,364758400,45050,45250,45250,45000,6904
20250314,090000,53336200,45350,45450,45500,45300,1175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190300 11123490500 45050 45050 45050 45050 18054
3 20250314 190200 11123490500 45050 45050 45050 45050 0
4 20250314 190100 11123490500 45050 45050 45050 45050 0
5 20250314 190000 11123490500 45050 45050 45050 45050 0
6 20250314 185900 11123490500 45050 45050 45050 45050 0
7 20250314 185800 11123490500 45050 45050 45050 45050 0
8 20250314 185700 11123490500 45050 45050 45050 45050 0
9 20250314 185600 11123490500 45050 45050 45050 45050 0
10 20250314 185500 11123490500 45050 45050 45050 45050 0
11 20250314 185400 11123490500 45050 45050 45050 45050 0
12 20250314 185300 11123490500 45050 45050 45050 45050 0
13 20250314 185200 11123490500 45050 45050 45050 45050 0
14 20250314 185100 11123490500 45050 45050 45050 45050 0
15 20250314 185000 11123490500 45050 45050 45050 45050 0
16 20250314 184900 11123490500 45050 45050 45050 45050 0
17 20250314 184800 11123490500 45050 45050 45050 45050 0
18 20250314 184700 11123490500 45050 45050 45050 45050 0
19 20250314 184600 11123490500 45050 45050 45050 45050 0
20 20250314 184500 11123490500 45050 45050 45050 45050 0
21 20250314 184400 11123490500 45050 45050 45050 45050 0
22 20250314 184300 11123490500 45050 45050 45050 45050 0
23 20250314 184200 11123490500 45050 45050 45050 45050 0
24 20250314 184100 11123490500 45050 45050 45050 45050 0
25 20250314 184000 11123490500 45050 45050 45050 45050 0
26 20250314 183900 11123490500 45050 45050 45050 45050 0
27 20250314 183800 11123490500 45050 45050 45050 45050 0
28 20250314 183700 11123490500 45050 45050 45050 45050 0
29 20250314 183600 11123490500 45050 45050 45050 45050 0
30 20250314 183500 11123490500 45050 45050 45050 45050 0
31 20250314 183400 11123490500 45050 45050 45050 45050 0
32 20250314 183300 11123490500 45050 45050 45050 45050 18054
33 20250314 183200 11123490500 45050 45050 45050 45050 0
34 20250314 183100 11123490500 45050 45050 45050 45050 0
35 20250314 183000 11123490500 45050 45050 45050 45050 0
36 20250314 182900 11123490500 45050 45050 45050 45050 0
37 20250314 182800 11123490500 45050 45050 45050 45050 0
38 20250314 182700 11123490500 45050 45050 45050 45050 0
39 20250314 182600 11123490500 45050 45050 45050 45050 0
40 20250314 182500 11123490500 45050 45050 45050 45050 0
41 20250314 182400 11123490500 45050 45050 45050 45050 0
42 20250314 182300 11123490500 45050 45050 45050 45050 0
43 20250314 182200 11123490500 45050 45050 45050 45050 0
44 20250314 182100 11123490500 45050 45050 45050 45050 0
45 20250314 182000 11123490500 45050 45050 45050 45050 0
46 20250314 181900 11123490500 45050 45050 45050 45050 0
47 20250314 181800 11123490500 45050 45050 45050 45050 0
48 20250314 181700 11123490500 45050 45050 45050 45050 0
49 20250314 181600 11123490500 45050 45050 45050 45050 0
50 20250314 181500 11123490500 45050 45050 45050 45050 0
51 20250314 181400 11123490500 45050 45050 45050 45050 0
52 20250314 181300 11123490500 45050 45050 45050 45050 0
53 20250314 181200 11123490500 45050 45050 45050 45050 0
54 20250314 181100 11123490500 45050 45050 45050 45050 0
55 20250314 181000 11123490500 45050 45050 45050 45050 0
56 20250314 180900 11123490500 45050 45050 45050 45050 0
57 20250314 180800 11123490500 45050 45050 45050 45050 0
58 20250314 180700 11123490500 45050 45050 45050 45050 0
59 20250314 180600 11123490500 45050 45050 45050 45050 0
60 20250314 180500 11123490500 45050 45050 45050 45050 0
61 20250314 180400 11123490500 45050 45050 45050 45050 0
62 20250314 180300 11123490500 45050 45050 45050 45050 18054
63 20250314 180200 11123490500 45050 45050 45050 45050 0
64 20250314 180100 11123490500 45050 45050 45050 45050 0
65 20250314 180000 11123490500 45050 45050 45050 45050 0
66 20250314 175900 11123490500 45050 45050 45050 45050 0
67 20250314 175800 11123490500 45050 45050 45050 45050 0
68 20250314 175700 11123490500 45050 45050 45050 45050 0
69 20250314 175600 11123490500 45050 45050 45050 45050 0
70 20250314 175500 11123490500 45050 45050 45050 45050 0
71 20250314 175400 11123490500 45050 45050 45050 45050 0
72 20250314 175300 11123490500 45050 45050 45050 45050 0
73 20250314 175200 11123490500 45050 45050 45050 45050 0
74 20250314 175100 11123490500 45050 45050 45050 45050 0
75 20250314 175000 11123490500 45050 45050 45050 45050 0
76 20250314 174900 11123490500 45050 45050 45050 45050 0
77 20250314 174800 11123490500 45050 45050 45050 45050 0
78 20250314 174700 11123490500 45050 45050 45050 45050 0
79 20250314 174600 11123490500 45050 45050 45050 45050 0
80 20250314 174500 11123490500 45050 45050 45050 45050 0
81 20250314 174400 11123490500 45050 45050 45050 45050 0
82 20250314 174300 11123490500 45050 45050 45050 45050 0
83 20250314 174200 11123490500 45050 45050 45050 45050 0
84 20250314 174100 11123490500 45050 45050 45050 45050 0
85 20250314 174000 11123490500 45050 45050 45050 45050 0
86 20250314 173900 11123490500 45050 45050 45050 45050 0
87 20250314 173800 11123490500 45050 45050 45050 45050 0
88 20250314 173700 11123490500 45050 45050 45050 45050 0
89 20250314 173600 11123490500 45050 45050 45050 45050 0
90 20250314 173500 11123490500 45050 45050 45050 45050 0
91 20250314 173400 11123490500 45050 45050 45050 45050 0
92 20250314 173300 11123490500 45050 45050 45050 45050 18054
93 20250314 173200 11123490500 45050 45050 45050 45050 0
94 20250314 173100 11123490500 45050 45050 45050 45050 0
95 20250314 173000 11123490500 45050 45050 45050 45050 0
96 20250314 172900 11123490500 45050 45050 45050 45050 0
97 20250314 172800 11123490500 45050 45050 45050 45050 0
98 20250314 172700 11123490500 45050 45050 45050 45050 0
99 20250314 172600 11123490500 45050 45050 45050 45050 0
100 20250314 172500 11123490500 45050 45050 45050 45050 0
101 20250314 172400 11123490500 45050 45050 45050 45050 0
102 20250314 172300 11123490500 45050 45050 45050 45050 0
103 20250314 172200 11123490500 45050 45050 45050 45050 0
104 20250314 172100 11123490500 45050 45050 45050 45050 0
105 20250314 172000 11123490500 45050 45050 45050 45050 0
106 20250314 171900 11123490500 45050 45050 45050 45050 0
107 20250314 171800 11123490500 45050 45050 45050 45050 0
108 20250314 171700 11123490500 45050 45050 45050 45050 0
109 20250314 171600 11123490500 45050 45050 45050 45050 0
110 20250314 171500 11123490500 45050 45050 45050 45050 0
111 20250314 171400 11123490500 45050 45050 45050 45050 0
112 20250314 171300 11123490500 45050 45050 45050 45050 0
113 20250314 171200 11123490500 45050 45050 45050 45050 0
114 20250314 171100 11123490500 45050 45050 45050 45050 0
115 20250314 171000 11123490500 45050 45050 45050 45050 0
116 20250314 170900 11123490500 45050 45050 45050 45050 0
117 20250314 170800 11123490500 45050 45050 45050 45050 0
118 20250314 170700 11123490500 45050 45050 45050 45050 0
119 20250314 170600 11123490500 45050 45050 45050 45050 0
120 20250314 170500 11123490500 45050 45050 45050 45050 0
121 20250314 170400 11123490500 45050 45050 45050 45050 0
122 20250314 170300 11123490500 45050 45050 45050 45050 18054
123 20250314 170200 11123490500 45050 45050 45050 45050 0
124 20250314 170100 11123490500 45050 45050 45050 45050 0
125 20250314 170000 11123490500 45050 45050 45050 45050 0
126 20250314 165900 11123490500 45050 45050 45050 45050 0
127 20250314 165800 11123490500 45050 45050 45050 45050 0
128 20250314 165700 11123490500 45050 45050 45050 45050 0
129 20250314 165600 11123490500 45050 45050 45050 45050 0
130 20250314 165500 11123490500 45050 45050 45050 45050 0
131 20250314 165400 11123490500 45050 45050 45050 45050 0
132 20250314 165300 11123490500 45050 45050 45050 45050 0
133 20250314 165200 11123490500 45050 45050 45050 45050 0
134 20250314 165100 11123490500 45050 45050 45050 45050 0
135 20250314 165000 11123490500 45050 45050 45050 45050 0
136 20250314 164900 11123490500 45050 45050 45050 45050 0
137 20250314 164800 11123490500 45050 45050 45050 45050 0
138 20250314 164700 11123490500 45050 45050 45050 45050 0
139 20250314 164600 11123490500 45050 45050 45050 45050 0
140 20250314 164500 11123490500 45050 45050 45050 45050 0
141 20250314 164400 11123490500 45050 45050 45050 45050 0
142 20250314 164300 11123490500 45050 45050 45050 45050 0
143 20250314 164200 11123490500 45050 45050 45050 45050 0
144 20250314 164100 11123490500 45050 45050 45050 45050 0
145 20250314 164000 11123490500 45050 45050 45050 45050 0
146 20250314 163900 11123490500 45050 45050 45050 45050 0
147 20250314 163800 11123490500 45050 45050 45050 45050 0
148 20250314 163700 11123490500 45050 45050 45050 45050 0
149 20250314 163600 11123490500 45050 45050 45050 45050 0
150 20250314 163500 11123490500 45050 45050 45050 45050 0
151 20250314 163400 11123490500 45050 45050 45050 45050 0
152 20250314 163300 11123490500 45050 45050 45050 45050 18054
153 20250314 163200 11123490500 45050 45050 45050 45050 0
154 20250314 163100 11123490500 45050 45050 45050 45050 0
155 20250314 163000 11123490500 45050 45050 45050 45050 0
156 20250314 162900 11123490500 45050 45050 45050 45050 0
157 20250314 162800 11123490500 45050 45050 45050 45050 0
158 20250314 162700 11123490500 45050 45050 45050 45050 0
159 20250314 162600 11123490500 45050 45050 45050 45050 0
160 20250314 162500 11123490500 45050 45050 45050 45050 0
161 20250314 162400 11123490500 45050 45050 45050 45050 0
162 20250314 162300 11123490500 45050 45050 45050 45050 0
163 20250314 162200 11123490500 45050 45050 45050 45050 0
164 20250314 162100 11123490500 45050 45050 45050 45050 0
165 20250314 162000 11123490500 45050 45050 45050 45050 0
166 20250314 161900 11123490500 45050 45050 45050 45050 0
167 20250314 161800 11123490500 45050 45050 45050 45050 0
168 20250314 161700 11123490500 45050 45050 45050 45050 0
169 20250314 161600 11123490500 45050 45050 45050 45050 0
170 20250314 161500 11123490500 45050 45050 45050 45050 0
171 20250314 161400 11123490500 45050 45050 45050 45050 0
172 20250314 161300 11123490500 45050 45050 45050 45050 0
173 20250314 161200 11123490500 45050 45050 45050 45050 0
174 20250314 161100 11123490500 45050 45050 45050 45050 0
175 20250314 161000 11123490500 45050 45050 45050 45050 0
176 20250314 160900 11123490500 45050 45050 45050 45050 0
177 20250314 160800 11123490500 45050 45050 45050 45050 0
178 20250314 160700 11123490500 45050 45050 45050 45050 0
179 20250314 160600 11123490500 45050 45050 45050 45050 0
180 20250314 160500 11123490500 45050 45050 45050 45050 0
181 20250314 160400 11123490500 45050 45050 45050 45050 0
182 20250314 160300 11123490500 45050 45050 45050 45050 18054
183 20250314 160200 11123490500 45050 45050 45050 45050 0
184 20250314 160100 11123490500 45050 45050 45050 45050 0
185 20250314 160000 11123490500 45050 45050 45050 45050 0
186 20250314 155900 11123490500 45050 45050 45050 45050 0
187 20250314 155800 11123490500 45050 45050 45050 45050 0
188 20250314 155700 11123490500 45050 45050 45050 45050 0
189 20250314 155600 11123490500 45050 45050 45050 45050 0
190 20250314 155500 11123490500 45050 45050 45050 45050 0
191 20250314 155400 11123490500 45050 45050 45050 45050 0
192 20250314 155300 11123490500 45050 45050 45050 45050 0
193 20250314 155200 11123490500 45050 45050 45050 45050 0
194 20250314 155100 11123490500 45050 45050 45050 45050 0
195 20250314 155000 11123490500 45050 45050 45050 45050 0
196 20250314 154900 11123490500 45050 45050 45050 45050 0
197 20250314 154800 11123490500 45050 45050 45050 45050 0
198 20250314 154700 11123490500 45050 45050 45050 45050 0
199 20250314 154600 11123490500 45050 45050 45050 45050 0
200 20250314 154500 11123490500 45050 45050 45050 45050 0
201 20250314 154400 11123490500 45050 45050 45050 45050 0
202 20250314 154300 11123490500 45050 45050 45050 45050 0
203 20250314 154200 11123490500 45050 45050 45050 45050 0
204 20250314 154100 11123490500 45050 45050 45050 45050 0
205 20250314 154000 11123490500 45050 45050 45050 45050 0
206 20250314 153900 11123490500 45050 45050 45050 45050 0
207 20250314 153800 11123490500 45050 45050 45050 45050 0
208 20250314 153700 11123490500 45050 45050 45050 45050 0
209 20250314 153600 11123490500 45050 45050 45050 45050 0
210 20250314 153500 11123490500 45050 45050 45050 45050 0
211 20250314 153400 11123490500 45050 45050 45050 45050 0
212 20250314 153300 11123490500 45050 45050 45050 45050 18054
213 20250314 153200 11123490500 45050 45050 45050 45050 0
214 20250314 153100 11123490500 45050 45050 45050 45050 0
215 20250314 153000 11123490500 45050 45050 45050 45050 18054
216 20250314 152900 10310157800 45150 45150 45150 45150 0
217 20250314 152800 10310157800 45150 45150 45150 45150 0
218 20250314 152700 10310157800 45150 45150 45150 45150 0
219 20250314 152600 10310157800 45150 45150 45150 45150 0
220 20250314 152500 10310157800 45150 45150 45150 45150 0
221 20250314 152400 10310157800 45150 45150 45150 45150 0
222 20250314 152300 10310157800 45150 45150 45150 45150 0
223 20250314 152200 10310157800 45150 45150 45150 45150 0
224 20250314 152100 10310157800 45150 45150 45150 45150 0
225 20250314 152000 10310157800 45150 45150 45150 45150 0
226 20250314 151900 10310157800 45150 45100 45150 45000 1341
227 20250314 151800 10249653650 45050 45000 45050 45000 2571
228 20250314 151700 10133887050 45000 45050 45050 45000 810
229 20250314 151600 10097420450 45000 45050 45050 45000 1257
230 20250314 151500 10040853275 45050 45050 45050 45000 1360
231 20250314 151400 9979650875 45025 45000 45050 45000 2247
232 20250314 151300 9878510375 45000 45000 45100 45000 1317
233 20250314 151200 9819219225 45050 45000 45100 45000 61
234 20250314 151100 9816471725 45100 45050 45100 45000 951
235 20250314 151000 9773637025 45050 45050 45100 45000 289
236 20250314 150900 9760609275 45100 45000 45100 45000 330
237 20250314 150800 9745756075 45000 45050 45100 45000 1823
238 20250314 150700 9663698375 45050 45050 45100 45000 1556
239 20250314 150600 9593602725 45050 45050 45050 45000 629
240 20250314 150500 9565294825 45000 45000 45100 45000 1679
241 20250314 150400 9489720125 45050 45050 45100 45000 218
242 20250314 150300 9479896175 45050 45050 45100 45000 1269
243 20250314 150200 9422747275 45000 45050 45050 45000 276
244 20250314 150100 9410319925 45000 45050 45050 45000 876
245 20250314 150000 9370875775 45000 45050 45050 45000 539
246 20250314 145900 9346618625 45050 45050 45050 45000 453
247 20250314 145800 9326223125 45000 45050 45050 45000 302
248 20250314 145700 9312627725 45050 45000 45050 45000 633
249 20250314 145600 9284140525 45000 45050 45050 45000 344
250 20250314 145500 9268654225 45000 45000 45050 45000 381
251 20250314 145400 9251505825 45050 45000 45050 45000 438
252 20250314 145300 9231787125 45050 45000 45050 45000 918
253 20250314 145200 9190475075 45050 45050 45050 45000 277
254 20250314 145100 9178003025 45000 45050 45050 45000 774
255 20250314 145000 9143170475 45050 45100 45100 45000 1035
256 20250314 144900 9096541875 45100 45100 45100 45050 189
257 20250314 144800 9088024375 45050 45100 45100 45000 783
258 20250314 144700 9052749375 45050 45100 45100 45000 737
259 20250314 144600 9019543925 45100 45050 45100 45000 637
260 20250314 144500 8990844375 45050 45050 45100 45050 268
261 20250314 144400 8978766925 45050 45100 45100 45050 221
262 20250314 144300 8968809375 45100 45050 45100 45000 1081
263 20250314 144200 8920109625 45050 45100 45100 45050 248
264 20250314 144100 8908934025 45100 45050 45100 45050 277
265 20250314 144000 8896452975 45100 45050 45100 45050 137
266 20250314 143900 8890279025 45050 45050 45100 45000 674
267 20250314 143800 8859913975 45050 45100 45100 45050 211
268 20250314 143700 8850404375 45050 45050 45100 45050 403
269 20250314 143600 8832246775 45100 45100 45100 45050 210
270 20250314 143500 8822785025 45050 45050 45100 45000 839
271 20250314 143400 8785011075 45050 45050 45100 45000 905
272 20250314 143300 8744252875 45000 45050 45050 45000 494
273 20250314 143200 8722018125 45000 45000 45050 45000 945
274 20250314 143100 8679490675 45000 45050 45050 45000 267
275 20250314 143000 8667470425 45000 45000 45050 45000 617
276 20250314 142900 8639695875 45000 45050 45050 45000 2034
277 20250314 142800 8548108825 45000 45000 45050 45000 464
278 20250314 142700 8527224975 45000 45000 45050 45000 481
279 20250314 142600 8505578075 45050 45050 45100 45000 1420
280 20250314 142500 8441620125 45050 45050 45100 45050 262
281 20250314 142400 8429814525 45100 45050 45100 45050 649
282 20250314 142300 8400572575 45100 45050 45100 45050 246
283 20250314 142200 8389488475 45050 45050 45100 45050 765
284 20250314 142100 8355023025 45100 45050 45150 45050 359
285 20250314 142000 8338844925 45100 45100 45100 45050 841
286 20250314 141900 8300937825 45100 45050 45100 45050 743
287 20250314 141800 8267456275 45050 45050 45100 45050 832
288 20250314 141700 8229973825 45050 45050 45100 45050 352
289 20250314 141600 8214111475 45050 45100 45100 45050 1046
290 20250314 141500 8166953075 45100 45100 45150 45100 523
291 20250314 141400 8143363875 45150 45150 45150 45100 642
292 20250314 141300 8114406325 45100 45100 45150 45100 359
293 20250314 141200 8098213275 45100 45100 45150 45100 455
294 20250314 141100 8077681275 45100 45100 45150 45100 275
295 20250314 141000 8065274825 45100 45150 45200 45100 2805
296 20250314 140900 7938613775 45100 45125 45150 45100 450
297 20250314 140800 7918316850 45100 45125 45150 45100 303
298 20250314 140700 7904650925 45150 45100 45175 45100 803
299 20250314 140600 7868425750 45100 45150 45200 45100 358
300 20250314 140500 7852274350 45150 45200 45200 45150 550
301 20250314 140400 7827429350 45150 45200 45200 45150 676
302 20250314 140300 7796906300 45150 45150 45200 45150 396
303 20250314 140200 7779020900 45150 45200 45200 45150 270
304 20250314 140100 7766828050 45200 45200 45200 45150 215
305 20250314 140000 7757119550 45150 45150 45250 45150 851
306 20250314 135900 7718684800 45200 45150 45200 45150 167
307 20250314 135800 7711142350 45150 45200 45250 45150 329
308 20250314 135700 7696280400 45150 45200 45200 45150 698
309 20250314 135600 7664764600 45150 45200 45200 45150 296
310 20250314 135500 7651396600 45150 45200 45200 45150 165
311 20250314 135400 7643945450 45200 45250 45250 45150 2455
312 20250314 135300 7533070950 45200 45200 45250 45200 710
313 20250314 135200 7500975700 45250 45200 45250 45200 249
314 20250314 135100 7489718650 45200 45200 45250 45200 180
315 20250314 135000 7481581800 45200 45200 45250 45200 233
316 20250314 134900 7471049350 45250 45200 45250 45200 872
317 20250314 134800 7431629600 45250 45250 45250 45200 275
318 20250314 134700 7419198000 45250 45200 45250 45200 99
319 20250314 134600 7414721550 45200 45250 45250 45200 298
320 20250314 134500 7401248650 45200 45200 45250 45200 270
321 20250314 134400 7389042950 45250 45250 45250 45200 595
322 20250314 134300 7362136450 45200 45200 45250 45200 233
323 20250314 134200 7351603450 45250 45200 45250 45200 188
324 20250314 134100 7343102800 45250 45200 45250 45200 272
325 20250314 134000 7330804300 45250 45200 45250 45200 209
326 20250314 133900 7321357150 45200 45250 45250 45200 308
327 20250314 133800 7307431350 45200 45250 45250 45200 537
328 20250314 133700 7283157400 45200 45150 45250 45150 392
329 20250314 133600 7265437500 45150 45250 45250 45150 1985
330 20250314 133500 7175730700 45250 45200 45250 45200 261
331 20250314 133400 7163927900 45200 45250 45250 45200 129
332 20250314 133300 7158094350 45200 45200 45250 45200 533
333 20250314 133200 7134001750 45200 45250 45250 45200 219
334 20250314 133100 7124096250 45200 45250 45250 45200 171
335 20250314 133000 7116364300 45250 45200 45250 45200 165
336 20250314 132900 7108904050 45200 45250 45250 45200 369
337 20250314 132800 7092225150 45250 45200 45250 45200 159
338 20250314 132700 7085031350 45200 45250 45250 45200 137
339 20250314 132600 7078837800 45300 45250 45300 45200 6280
340 20250314 132500 6794685000 45250 45300 45300 45250 169
341 20250314 132400 6787031050 45300 45300 45300 45250 65
342 20250314 132300 6784088200 45250 45300 45300 45250 990
343 20250314 132200 6739241850 45250 45250 45300 45250 765
344 20250314 132100 6704598100 45250 45300 45300 45250 1314
345 20250314 132000 6645073950 45250 45300 45300 45250 119
346 20250314 131900 6639686800 45300 45250 45350 45250 293
347 20250314 131800 6626414850 45250 45300 45300 45250 145
348 20250314 131700 6619847600 45300 45300 45300 45250 384
349 20250314 131600 6602468750 45300 45300 45300 45250 272
350 20250314 131500 6590147200 45300 45250 45300 45250 92
351 20250314 131400 6585981550 45250 45300 45350 45250 537
352 20250314 131300 6561668800 45250 45300 45350 45250 204
353 20250314 131200 6552427400 45250 45300 45300 45250 186
354 20250314 131100 6544003900 45250 45300 45300 45250 480
355 20250314 131000 6522279050 45300 45250 45300 45250 67
356 20250314 130900 6519245900 45300 45250 45300 45250 81
357 20250314 130800 6515577000 45300 45250 45350 45250 392
358 20250314 130700 6497834900 45300 45300 45300 45250 106
359 20250314 130600 6493034450 45300 45300 45350 45250 486
360 20250314 130500 6471019150 45300 45300 45300 45250 111
361 20250314 130400 6465992650 45300 45300 45300 45250 419
362 20250314 130300 6447015950 45300 45250 45300 45250 50
363 20250314 130200 6444751600 45300 45300 45300 45250 88
364 20250314 130100 6440767100 45300 45300 45300 45250 220
365 20250314 130000 6430809550 45300 45300 45300 45250 644
366 20250314 125900 6401637400 45300 45300 45350 45250 335
367 20250314 125800 6386459050 45250 45300 45300 45250 429
368 20250314 125700 6367043950 45250 45350 45350 45250 128
369 20250314 125600 6361247050 45300 45300 45300 45250 25
370 20250314 125500 6360114750 45300 45250 45300 45250 372
371 20250314 125400 6343266650 45300 45300 45350 45250 879
372 20250314 125300 6303446350 45300 45250 45300 45250 80
373 20250314 125200 6299822650 45300 45300 45300 45250 117
374 20250314 125100 6294524650 45300 45300 45300 45250 87
375 20250314 125000 6290584500 45250 45250 45300 45250 110
376 20250314 124900 6285604000 45300 45300 45300 45250 86
377 20250314 124800 6281709300 45300 45300 45300 45250 438
378 20250314 124700 6261886250 45300 45250 45300 45250 132
379 20250314 124600 6255908850 45250 45300 45300 45250 273
380 20250314 124500 6243544600 45300 45300 45300 45250 143
381 20250314 124400 6237068300 45300 45300 45300 45250 51
382 20250314 124300 6234759850 45300 45300 45300 45250 136
383 20250314 124200 6228600400 45300 45250 45300 45250 545
384 20250314 124100 6203931550 45250 45250 45300 45250 1142
385 20250314 124000 6152202200 45300 45300 45300 45250 200
386 20250314 123900 6143145450 45300 45300 45300 45250 137
387 20250314 123800 6136941600 45300 45300 45300 45250 56
388 20250314 123700 6134405200 45300 45300 45350 45250 121
389 20250314 123600 6128923300 45250 45300 45300 45250 128
390 20250314 123500 6123126525 45300 45300 45300 45250 28
391 20250314 123400 6121858475 45300 45250 45300 45250 663
392 20250314 123300 6091828675 45300 45300 45300 45250 76
393 20250314 123200 6088386825 45300 45300 45350 45250 485
394 20250314 123100 6066409925 45300 45300 45350 45250 180
395 20250314 123000 6058256675 45300 45300 45350 45250 2662
396 20250314 122900 5937678625 45250 45300 45300 45250 129
397 20250314 122800 5931838275 45300 45300 45300 45250 208
398 20250314 122700 5922423275 45300 45300 45325 45250 262
399 20250314 122600 5910555675 45250 45300 45300 45250 72
400 20250314 122500 5907295775 45300 45250 45300 45250 370
401 20250314 122400 5890546825 45250 45250 45300 45250 102
402 20250314 122300 5885928975 45300 45300 45300 45250 102
403 20250314 122200 5881308675 45300 45300 45300 45250 100
404 20250314 122100 5876779975 45250 45300 45300 45250 269
405 20250314 122000 5864605575 45250 45300 45300 45250 80
406 20250314 121900 5860982625 45300 45300 45300 45250 97
407 20250314 121800 5856590225 45300 45300 45300 45250 884
408 20250314 121700 5816583475 45300 45300 45300 45250 117
409 20250314 121600 5811284325 45300 45300 45300 45250 593
410 20250314 121500 5784423075 45300 45300 45350 45250 74
411 20250314 121400 5781071625 45250 45300 45350 45250 194
412 20250314 121300 5772288775 45300 45300 45300 45250 118
413 20250314 121200 5766945475 45300 45350 45350 45250 354
414 20250314 121100 5750909175 45350 45300 45350 45250 1376
415 20250314 121000 5688576575 45300 45300 45350 45250 1368
416 20250314 120900 5626605125 45300 45300 45300 45250 739
417 20250314 120800 5593143575 45300 45300 45350 45250 280
418 20250314 120700 5580460725 45300 45300 45300 45250 27
419 20250314 120600 5579237875 45250 45250 45300 45250 80
420 20250314 120500 5575615825 45300 45300 45300 45250 190
421 20250314 120400 5567014925 45300 45300 45300 45250 303
422 20250314 120300 5553290575 45300 45300 45300 45250 60
423 20250314 120200 5550574225 45300 45300 45300 45250 58
424 20250314 120100 5547947975 45250 45300 45300 45200 499
425 20250314 120000 5525368525 45250 45250 45300 45250 48
426 20250314 115900 5523195875 45300 45300 45300 45250 1220
427 20250314 115800 5467930875 45300 45300 45300 45250 73
428 20250314 115700 5464625175 45300 45350 45350 45250 407
429 20250314 115600 5446203075 45250 45300 45300 45250 54
430 20250314 115500 5443757825 45250 45300 45300 45250 93
431 20250314 115400 5439546325 45300 45300 45300 45250 91
432 20250314 115300 5435425175 45300 45300 45350 45250 104
433 20250314 115200 5430713025 45300 45300 45300 45250 488
434 20250314 115100 5408629175 45300 45250 45300 45250 73
435 20250314 115000 5405323975 45250 45300 45300 45250 95
436 20250314 114900 5401021825 45300 45350 45350 45250 104
437 20250314 114800 5396311975 45300 45250 45350 45250 94
438 20250314 114700 5392054875 45250 45300 45300 45250 103
439 20250314 114600 5387390275 45300 45250 45300 45250 169
440 20250314 114500 5379735875 45300 45300 45300 45250 75
441 20250314 114400 5376339975 45300 45300 45300 45250 84
442 20250314 114300 5372535875 45250 45300 45300 45250 134
443 20250314 114200 5366465925 45250 45300 45400 45250 874
444 20250314 114100 5326850125 45300 45300 45300 45250 460
445 20250314 114000 5306030625 45300 45300 45350 45250 325
446 20250314 113900 5291308175 45300 45300 45300 45250 212
447 20250314 113800 5281705125 45250 45300 45300 45250 60
448 20250314 113700 5278988075 45300 45300 45300 45250 49
449 20250314 113600 5276769975 45300 45275 45300 45200 96
450 20250314 113500 5272422800 45300 45300 45300 45250 116
451 20250314 113400 5267172375 45250 45250 45400 45250 315
452 20250314 113300 5252908050 45300 45300 45350 45250 346
453 20250314 113200 5237231450 45300 45300 45300 45250 79
454 20250314 113100 5233654200 45300 45250 45300 45250 914
455 20250314 113000 5192293275 45250 45250 45250 45200 69
456 20250314 112900 5189173325 45250 45250 45250 45200 425
457 20250314 112800 5169955025 45250 45250 45250 45200 63
458 20250314 112700 5167105075 45250 45200 45250 45200 835
459 20250314 112600 5129360975 45200 45200 45200 45150 71
460 20250314 112500 5126152775 45200 45200 45200 45150 221
461 20250314 112400 5116170475 45150 45200 45200 45150 292
462 20250314 112300 5102984900 45150 45200 45200 45150 418
463 20250314 112200 5084108075 45150 45200 45200 45150 788
464 20250314 112100 5048525725 45200 45200 45200 45150 61
465 20250314 112000 5045770400 45200 45150 45200 45150 146
466 20250314 111900 5039172450 45200 45200 45200 45150 78
467 20250314 111800 5035648500 45200 45200 45200 45150 112
468 20250314 111700 5030587600 45200 45150 45250 45150 313
469 20250314 111600 5016453050 45250 45200 45250 45150 81
470 20250314 111500 5012792600 45200 45200 45200 45150 699
471 20250314 111400 4981200650 45150 45200 45200 45150 112
472 20250314 111300 4976141350 45150 45150 45200 45150 641
473 20250314 111200 4947197800 45200 45150 45200 45150 89
474 20250314 111100 4943176900 45150 45200 45200 45150 113
475 20250314 111000 4938071800 45200 45250 45250 45150 2089
476 20250314 110900 4843676150 45200 45250 45250 45200 864
477 20250314 110800 4804622100 45200 45200 45250 45200 1013
478 20250314 110700 4758806550 45250 45250 45250 45200 1453
479 20250314 110600 4693076175 45200 45250 45250 45200 958
480 20250314 110500 4649748075 45250 45200 45250 45200 53
481 20250314 110400 4647351250 45250 45300 45300 45200 939
482 20250314 110300 4604887650 45300 45300 45300 45250 441
483 20250314 110200 4584929975 45300 45300 45300 45250 35
484 20250314 110100 4583344750 45300 45200 45300 45200 138
485 20250314 110000 4577100225 45200 45275 45300 45200 1027
486 20250314 105900 4530629625 45300 45300 45300 45250 120
487 20250314 105800 4525195175 45300 45300 45300 45250 40
488 20250314 105700 4523383625 45300 45300 45300 45250 418
489 20250314 105600 4504464250 45300 45300 45350 45250 142
490 20250314 105500 4498032300 45300 45300 45300 45250 93
491 20250314 105400 4493821825 45300 45300 45350 45250 325
492 20250314 105300 4479111175 45300 45300 45350 45250 620
493 20250314 105200 4451024925 45300 45300 45300 45250 72
494 20250314 105100 4447763875 45300 45250 45300 45250 303
495 20250314 105000 4434052225 45300 45300 45350 45250 263
496 20250314 104900 4422138525 45300 45300 45300 45250 198
497 20250314 104800 4413172650 45300 45250 45350 45250 518
498 20250314 104700 4389712475 45300 45300 45350 45250 1448
499 20250314 104600 4324123075 45300 45300 45300 45250 126
500 20250314 104500 4318417450 45250 45300 45300 45250 121
501 20250314 104400 4312937700 45250 45300 45300 45250 140
502 20250314 104300 4306597250 45300 45250 45350 45250 544
503 20250314 104200 4281960475 45250 45250 45250 45200 106
504 20250314 104100 4277164325 45250 45250 45250 45200 126
505 20250314 104000 4271465175 45250 45250 45250 45200 581
506 20250314 103900 4245193850 45250 45200 45250 45200 92
507 20250314 103800 4241032350 45200 45200 45250 45150 1030
508 20250314 103700 4194481600 45150 45200 45200 45150 252
509 20250314 103600 4183094400 45200 45200 45200 45150 150
510 20250314 103500 4176315625 45200 45200 45200 45150 865
511 20250314 103400 4137244100 45200 45200 45200 45150 125
512 20250314 103300 4131595900 45200 45200 45200 45150 140
513 20250314 103200 4125269550 45200 45200 45200 45150 99
514 20250314 103100 4120795875 45150 45150 45200 45150 415
515 20250314 103000 4102054950 45150 45300 45300 45100 9471
516 20250314 102900 3673872200 45250 45300 45300 45250 437
517 20250314 102800 3654081075 45300 45325 45350 45250 491
518 20250314 102700 3631840425 45350 45300 45350 45300 684
519 20250314 102600 3600852550 45350 45350 45350 45300 986
520 20250314 102500 3556178625 45350 45300 45350 45300 448
521 20250314 102400 3535879725 45350 45350 45350 45300 211
522 20250314 102300 3526313300 45300 45350 45350 45250 401
523 20250314 102200 3508139925 45350 45300 45350 45300 868
524 20250314 102100 3468811600 45350 45300 45350 45300 627
525 20250314 102000 3440406650 45300 45300 45300 45250 1327
526 20250314 101900 3380301675 45300 45300 45300 45250 247
527 20250314 101800 3369119350 45250 45300 45300 45250 345
528 20250314 101700 3353501600 45300 45350 45350 45300 210
529 20250314 101600 3343981750 45350 45300 45350 45250 1452
530 20250314 101500 3278203525 45350 45300 45350 45250 358
531 20250314 101400 3261986650 45300 45300 45300 45250 895
532 20250314 101300 3221449250 45300 45300 45300 45250 395
533 20250314 101200 3203571150 45300 45350 45350 45250 825
534 20250314 101100 3166200725 45350 45300 45350 45250 1064
535 20250314 101000 3118014875 45300 45300 45350 45250 663
536 20250314 100900 3087981025 45300 45300 45300 45300 367
537 20250314 100800 3071355925 45300 45300 45350 45250 1725
538 20250314 100700 2993214425 45300 45350 45350 45250 1556
539 20250314 100600 2922729375 45300 45300 45300 45300 200
540 20250314 100500 2913669375 45300 45300 45350 45250 434
541 20250314 100400 2894010775 45300 45300 45300 45250 632
542 20250314 100300 2865381525 45300 45300 45400 45250 182
543 20250314 100200 2857134175 45300 45300 45350 45250 1385
544 20250314 100100 2794400975 45300 45300 45400 45250 3260
545 20250314 100000 2646688475 45300 45200 45300 45200 245
546 20250314 095900 2635598775 45250 45200 45300 45200 474
547 20250314 095800 2614152625 45250 45300 45300 45250 631
548 20250314 095700 2585586575 45300 45300 45300 45250 356
549 20250314 095600 2569463225 45300 45300 45350 45200 1353
550 20250314 095500 2508201375 45250 45300 45300 45250 298
551 20250314 095400 2494705375 45250 45300 45300 45250 667
552 20250314 095300 2464509725 45300 45250 45350 45200 848
553 20250314 095200 2426132700 45300 45300 45350 45250 263
554 20250314 095100 2414219425 45250 45250 45350 45250 1050
555 20250314 095000 2366688275 45300 45300 45300 45200 861
556 20250314 094900 2327725250 45300 45300 45350 45250 898
557 20250314 094800 2287042750 45250 45300 45300 45250 237
558 20250314 094700 2276306950 45250 45275 45300 45250 969
559 20250314 094600 2232452925 45250 45300 45300 45250 360
560 20250314 094500 2216153000 45250 45250 45300 45250 341
561 20250314 094400 2200710800 45250 45250 45300 45200 749
562 20250314 094300 2166800900 45250 45200 45350 45200 349
563 20250314 094200 2151001200 45250 45300 45300 45200 503
564 20250314 094100 2128231825 45300 45200 45300 45200 274
565 20250314 094000 2115836500 45150 45200 45250 45150 819
566 20250314 093900 2078821950 45150 45150 45200 45150 390
567 20250314 093800 2061198475 45200 45150 45200 45150 324
568 20250314 093700 2046559450 45150 45200 45250 45150 1057
569 20250314 093600 1998806800 45250 45200 45250 45200 224
570 20250314 093500 1988675025 45200 45350 45350 45200 1941
571 20250314 093400 1900866275 45300 45300 45350 45250 1909
572 20250314 093300 1814389375 45300 45300 45450 45250 814
573 20250314 093200 1777505400 45250 45250 45400 45250 11823
574 20250314 093100 1241859200 45300 45300 45400 45200 2247
575 20250314 093000 1140083300 45300 45250 45300 45250 635
576 20250314 092900 1111328350 45250 45200 45300 45150 208
577 20250314 092800 1101921800 45150 45300 45300 45150 2371
578 20250314 092700 994698550 45300 45250 45350 45250 1127
579 20250314 092600 943634650 45250 45250 45300 45250 449
580 20250314 092500 923304650 45300 45300 45300 45250 455
581 20250314 092400 902712200 45300 45300 45350 45300 70
582 20250314 092300 899539575 45300 45350 45350 45250 1284
583 20250314 092200 841385500 45300 45350 45350 45300 385
584 20250314 092100 823928300 45350 45350 45350 45300 192
585 20250314 092000 815222050 45350 45300 45450 45300 2229
586 20250314 091900 714146750 45300 45300 45350 45300 144
587 20250314 091800 707617325 45300 45350 45400 45300 1127
588 20250314 091700 656508325 45350 45400 45400 45300 654
589 20250314 091600 626850125 45350 45350 45450 45350 213
590 20250314 091500 617177675 45350 45350 45350 45300 44
591 20250314 091400 615183375 45300 45400 45400 45300 313
592 20250314 091300 601001125 45300 45300 45350 45250 627
593 20250314 091200 572614425 45250 45250 45250 45200 167
594 20250314 091100 565059150 45200 45300 45300 45200 635
595 20250314 091000 536356200 45350 45350 45350 45150 1476
596 20250314 090900 469670500 45300 45300 45350 45300 377
597 20250314 090800 452581900 45300 45300 45300 45300 1
598 20250314 090700 452536600 45300 45350 45350 45300 393
599 20250314 090600 434715850 45350 45350 45350 45250 813
600 20250314 090500 397902700 45300 45300 45350 45250 378
601 20250314 090400 380780250 45300 45300 45300 45300 68
602 20250314 090300 377699850 45300 45350 45350 45250 134
603 20250314 090200 371629450 45250 45050 45250 45050 152
604 20250314 090100 364758400 45050 45250 45250 45000 6904
605 20250314 090000 53336200 45350 45450 45500 45300 1175

1
016360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,167369,89300000,7565078800,4036360000000,0.19
20250311,165974,89300000,7394141700,3978315000000,0.19
20250310,166392,89300000,7595794800,4076545000000,0.19
20250307,198127,89300000,8994965800,4054220000000,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 167369 89300000 7565078800 4036360000000 0.19
3 20250311 165974 89300000 7394141700 3978315000000 0.19
4 20250310 166392 89300000 7595794800 4076545000000 0.19
5 20250307 198127 89300000 8994965800 4054220000000 0.22