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

607
017670/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190500,28028286350,55300,55300,55300,55300,54536
20250314,190400,28028286350,55300,55300,55300,55300,0
20250314,190300,28028286350,55300,55300,55300,55300,0
20250314,190200,28028286350,55300,55300,55300,55300,0
20250314,190100,28028286350,55300,55300,55300,55300,0
20250314,190000,28028286350,55300,55300,55300,55300,0
20250314,185900,28028286350,55300,55300,55300,55300,0
20250314,185800,28028286350,55300,55300,55300,55300,0
20250314,185700,28028286350,55300,55300,55300,55300,0
20250314,185600,28028286350,55300,55300,55300,55300,0
20250314,185500,28028286350,55300,55300,55300,55300,0
20250314,185400,28028286350,55300,55300,55300,55300,0
20250314,185300,28028286350,55300,55300,55300,55300,0
20250314,185200,28028286350,55300,55300,55300,55300,0
20250314,185100,28028286350,55300,55300,55300,55300,0
20250314,185000,28028286350,55300,55300,55300,55300,0
20250314,184900,28028286350,55300,55300,55300,55300,0
20250314,184800,28028286350,55300,55300,55300,55300,0
20250314,184700,28028286350,55300,55300,55300,55300,0
20250314,184600,28028286350,55300,55300,55300,55300,0
20250314,184500,28028286350,55300,55300,55300,55300,0
20250314,184400,28028286350,55300,55300,55300,55300,0
20250314,184300,28028286350,55300,55300,55300,55300,0
20250314,184200,28028286350,55300,55300,55300,55300,0
20250314,184100,28028286350,55300,55300,55300,55300,0
20250314,184000,28028286350,55300,55300,55300,55300,0
20250314,183900,28028286350,55300,55300,55300,55300,0
20250314,183800,28028286350,55300,55300,55300,55300,0
20250314,183700,28028286350,55300,55300,55300,55300,0
20250314,183600,28028286350,55300,55300,55300,55300,0
20250314,183500,28028286350,55300,55300,55300,55300,54536
20250314,183400,28028286350,55300,55300,55300,55300,0
20250314,183300,28028286350,55300,55300,55300,55300,0
20250314,183200,28028286350,55300,55300,55300,55300,0
20250314,183100,28028286350,55300,55300,55300,55300,0
20250314,183000,28028286350,55300,55300,55300,55300,0
20250314,182900,28028286350,55300,55300,55300,55300,0
20250314,182800,28028286350,55300,55300,55300,55300,0
20250314,182700,28028286350,55300,55300,55300,55300,0
20250314,182600,28028286350,55300,55300,55300,55300,0
20250314,182500,28028286350,55300,55300,55300,55300,0
20250314,182400,28028286350,55300,55300,55300,55300,0
20250314,182300,28028286350,55300,55300,55300,55300,0
20250314,182200,28028286350,55300,55300,55300,55300,0
20250314,182100,28028286350,55300,55300,55300,55300,0
20250314,182000,28028286350,55300,55300,55300,55300,0
20250314,181900,28028286350,55300,55300,55300,55300,0
20250314,181800,28028286350,55300,55300,55300,55300,0
20250314,181700,28028286350,55300,55300,55300,55300,0
20250314,181600,28028286350,55300,55300,55300,55300,0
20250314,181500,28028286350,55300,55300,55300,55300,0
20250314,181400,28028286350,55300,55300,55300,55300,0
20250314,181300,28028286350,55300,55300,55300,55300,0
20250314,181200,28028286350,55300,55300,55300,55300,0
20250314,181100,28028286350,55300,55300,55300,55300,0
20250314,181000,28028286350,55300,55300,55300,55300,0
20250314,180900,28028286350,55300,55300,55300,55300,0
20250314,180800,28028286350,55300,55300,55300,55300,0
20250314,180700,28028286350,55300,55300,55300,55300,0
20250314,180600,28028286350,55300,55300,55300,55300,0
20250314,180500,28028286350,55300,55300,55300,55300,54536
20250314,180400,28028286350,55300,55300,55300,55300,0
20250314,180300,28028286350,55300,55300,55300,55300,0
20250314,180200,28028286350,55300,55300,55300,55300,0
20250314,180100,28028286350,55300,55300,55300,55300,0
20250314,180000,28028286350,55300,55300,55300,55300,0
20250314,175900,28028286350,55300,55300,55300,55300,0
20250314,175800,28028286350,55300,55300,55300,55300,0
20250314,175700,28028286350,55300,55300,55300,55300,0
20250314,175600,28028286350,55300,55300,55300,55300,0
20250314,175500,28028286350,55300,55300,55300,55300,0
20250314,175400,28028286350,55300,55300,55300,55300,0
20250314,175300,28028286350,55300,55300,55300,55300,0
20250314,175200,28028286350,55300,55300,55300,55300,0
20250314,175100,28028286350,55300,55300,55300,55300,0
20250314,175000,28028286350,55300,55300,55300,55300,0
20250314,174900,28028286350,55300,55300,55300,55300,0
20250314,174800,28028286350,55300,55300,55300,55300,0
20250314,174700,28028286350,55300,55300,55300,55300,0
20250314,174600,28028286350,55300,55300,55300,55300,0
20250314,174500,28028286350,55300,55300,55300,55300,0
20250314,174400,28028286350,55300,55300,55300,55300,0
20250314,174300,28028286350,55300,55300,55300,55300,0
20250314,174200,28028286350,55300,55300,55300,55300,0
20250314,174100,28028286350,55300,55300,55300,55300,0
20250314,174000,28028286350,55300,55300,55300,55300,0
20250314,173900,28028286350,55300,55300,55300,55300,0
20250314,173800,28028286350,55300,55300,55300,55300,0
20250314,173700,28028286350,55300,55300,55300,55300,0
20250314,173600,28028286350,55300,55300,55300,55300,0
20250314,173500,28028286350,55300,55300,55300,55300,54536
20250314,173400,28028286350,55300,55300,55300,55300,0
20250314,173300,28028286350,55300,55300,55300,55300,0
20250314,173200,28028286350,55300,55300,55300,55300,0
20250314,173100,28028286350,55300,55300,55300,55300,0
20250314,173000,28028286350,55300,55300,55300,55300,0
20250314,172900,28028286350,55300,55300,55300,55300,0
20250314,172800,28028286350,55300,55300,55300,55300,0
20250314,172700,28028286350,55300,55300,55300,55300,0
20250314,172600,28028286350,55300,55300,55300,55300,0
20250314,172500,28028286350,55300,55300,55300,55300,0
20250314,172400,28028286350,55300,55300,55300,55300,0
20250314,172300,28028286350,55300,55300,55300,55300,0
20250314,172200,28028286350,55300,55300,55300,55300,0
20250314,172100,28028286350,55300,55300,55300,55300,0
20250314,172000,28028286350,55300,55300,55300,55300,0
20250314,171900,28028286350,55300,55300,55300,55300,0
20250314,171800,28028286350,55300,55300,55300,55300,0
20250314,171700,28028286350,55300,55300,55300,55300,0
20250314,171600,28028286350,55300,55300,55300,55300,0
20250314,171500,28028286350,55300,55300,55300,55300,0
20250314,171400,28028286350,55300,55300,55300,55300,0
20250314,171300,28028286350,55300,55300,55300,55300,0
20250314,171200,28028286350,55300,55300,55300,55300,0
20250314,171100,28028286350,55300,55300,55300,55300,0
20250314,171000,28028286350,55300,55300,55300,55300,0
20250314,170900,28028286350,55300,55300,55300,55300,0
20250314,170800,28028286350,55300,55300,55300,55300,0
20250314,170700,28028286350,55300,55300,55300,55300,0
20250314,170600,28028286350,55300,55300,55300,55300,0
20250314,170500,28028286350,55300,55300,55300,55300,54536
20250314,170400,28028286350,55300,55300,55300,55300,0
20250314,170300,28028286350,55300,55300,55300,55300,0
20250314,170200,28028286350,55300,55300,55300,55300,0
20250314,170100,28028286350,55300,55300,55300,55300,0
20250314,170000,28028286350,55300,55300,55300,55300,0
20250314,165900,28028286350,55300,55300,55300,55300,0
20250314,165800,28028286350,55300,55300,55300,55300,0
20250314,165700,28028286350,55300,55300,55300,55300,0
20250314,165600,28028286350,55300,55300,55300,55300,0
20250314,165500,28028286350,55300,55300,55300,55300,0
20250314,165400,28028286350,55300,55300,55300,55300,0
20250314,165300,28028286350,55300,55300,55300,55300,0
20250314,165200,28028286350,55300,55300,55300,55300,0
20250314,165100,28028286350,55300,55300,55300,55300,0
20250314,165000,28028286350,55300,55300,55300,55300,0
20250314,164900,28028286350,55300,55300,55300,55300,0
20250314,164800,28028286350,55300,55300,55300,55300,0
20250314,164700,28028286350,55300,55300,55300,55300,0
20250314,164600,28028286350,55300,55300,55300,55300,0
20250314,164500,28028286350,55300,55300,55300,55300,0
20250314,164400,28028286350,55300,55300,55300,55300,0
20250314,164300,28028286350,55300,55300,55300,55300,0
20250314,164200,28028286350,55300,55300,55300,55300,0
20250314,164100,28028286350,55300,55300,55300,55300,0
20250314,164000,28028286350,55300,55300,55300,55300,0
20250314,163900,28028286350,55300,55300,55300,55300,0
20250314,163800,28028286350,55300,55300,55300,55300,0
20250314,163700,28028286350,55300,55300,55300,55300,0
20250314,163600,28028286350,55300,55300,55300,55300,0
20250314,163500,28028286350,55300,55300,55300,55300,54536
20250314,163400,28028286350,55300,55300,55300,55300,0
20250314,163300,28028286350,55300,55300,55300,55300,0
20250314,163200,28028286350,55300,55300,55300,55300,0
20250314,163100,28028286350,55300,55300,55300,55300,0
20250314,163000,28028286350,55300,55300,55300,55300,0
20250314,162900,28028286350,55300,55300,55300,55300,0
20250314,162800,28028286350,55300,55300,55300,55300,0
20250314,162700,28028286350,55300,55300,55300,55300,0
20250314,162600,28028286350,55300,55300,55300,55300,0
20250314,162500,28028286350,55300,55300,55300,55300,0
20250314,162400,28028286350,55300,55300,55300,55300,0
20250314,162300,28028286350,55300,55300,55300,55300,0
20250314,162200,28028286350,55300,55300,55300,55300,0
20250314,162100,28028286350,55300,55300,55300,55300,0
20250314,162000,28028286350,55300,55300,55300,55300,0
20250314,161900,28028286350,55300,55300,55300,55300,0
20250314,161800,28028286350,55300,55300,55300,55300,0
20250314,161700,28028286350,55300,55300,55300,55300,0
20250314,161600,28028286350,55300,55300,55300,55300,0
20250314,161500,28028286350,55300,55300,55300,55300,0
20250314,161400,28028286350,55300,55300,55300,55300,0
20250314,161300,28028286350,55300,55300,55300,55300,0
20250314,161200,28028286350,55300,55300,55300,55300,0
20250314,161100,28028286350,55300,55300,55300,55300,0
20250314,161000,28028286350,55300,55300,55300,55300,0
20250314,160900,28028286350,55300,55300,55300,55300,0
20250314,160800,28028286350,55300,55300,55300,55300,0
20250314,160700,28028286350,55300,55300,55300,55300,0
20250314,160600,28028286350,55300,55300,55300,55300,0
20250314,160500,28028286350,55300,55300,55300,55300,54536
20250314,160400,28028286350,55300,55300,55300,55300,0
20250314,160300,28028286350,55300,55300,55300,55300,0
20250314,160200,28028286350,55300,55300,55300,55300,0
20250314,160100,28028286350,55300,55300,55300,55300,0
20250314,160000,28028286350,55300,55300,55300,55300,0
20250314,155900,28028286350,55300,55300,55300,55300,0
20250314,155800,28028286350,55300,55300,55300,55300,0
20250314,155700,28028286350,55300,55300,55300,55300,0
20250314,155600,28028286350,55300,55300,55300,55300,0
20250314,155500,28028286350,55300,55300,55300,55300,0
20250314,155400,28028286350,55300,55300,55300,55300,0
20250314,155300,28028286350,55300,55300,55300,55300,0
20250314,155200,28028286350,55300,55300,55300,55300,0
20250314,155100,28028286350,55300,55300,55300,55300,0
20250314,155000,28028286350,55300,55300,55300,55300,0
20250314,154900,28028286350,55300,55300,55300,55300,0
20250314,154800,28028286350,55300,55300,55300,55300,0
20250314,154700,28028286350,55300,55300,55300,55300,0
20250314,154600,28028286350,55300,55300,55300,55300,0
20250314,154500,28028286350,55300,55300,55300,55300,0
20250314,154400,28028286350,55300,55300,55300,55300,0
20250314,154300,28028286350,55300,55300,55300,55300,0
20250314,154200,28028286350,55300,55300,55300,55300,0
20250314,154100,28028286350,55300,55300,55300,55300,0
20250314,154000,28028286350,55300,55300,55300,55300,0
20250314,153900,28028286350,55300,55300,55300,55300,0
20250314,153800,28028286350,55300,55300,55300,55300,0
20250314,153700,28028286350,55300,55300,55300,55300,0
20250314,153600,28028286350,55300,55300,55300,55300,0
20250314,153500,28028286350,55300,55300,55300,55300,54536
20250314,153400,28028286350,55300,55300,55300,55300,0
20250314,153300,28028286350,55300,55300,55300,55300,0
20250314,153200,28028286350,55300,55300,55300,55300,0
20250314,153100,28028286350,55300,55300,55300,55300,0
20250314,153000,28028286350,55300,55300,55300,55300,54536
20250314,152900,25012445550,55500,55500,55500,55500,0
20250314,152800,25012445550,55500,55500,55500,55500,0
20250314,152700,25012445550,55500,55500,55500,55500,0
20250314,152600,25012445550,55500,55500,55500,55500,0
20250314,152500,25012445550,55500,55500,55500,55500,0
20250314,152400,25012445550,55500,55500,55500,55500,0
20250314,152300,25012445550,55500,55500,55500,55500,0
20250314,152200,25012445550,55500,55500,55500,55500,0
20250314,152100,25012445550,55500,55500,55500,55500,0
20250314,152000,25012445550,55500,55500,55500,55500,0
20250314,151900,25012445550,55500,55500,55600,55400,2209
20250314,151800,24889829550,55500,55500,55500,55400,1578
20250314,151700,24802293150,55400,55300,55500,55300,1241
20250314,151600,24733557750,55300,55500,55500,55300,3005
20250314,151500,24567073350,55400,55400,55500,55300,1036
20250314,151400,24509693050,55400,55300,55400,55300,1723
20250314,151300,24414275450,55400,55300,55400,55300,1355
20250314,151200,24339300250,55300,55400,55400,55300,595
20250314,151100,24306376750,55300,55400,55500,55300,2973
20250314,151000,24141575050,55300,55300,55400,55300,1202
20250314,150900,24075058550,55300,55400,55400,55300,818
20250314,150800,24029797550,55300,55400,55500,55300,2177
20250314,150700,23909242450,55400,55300,55500,55300,2862
20250314,150600,23750641150,55400,55300,55400,55300,1268
20250314,150500,23680481950,55400,55300,55400,55300,516
20250314,150400,23651938050,55300,55400,55400,55300,802
20250314,150300,23607553050,55300,55300,55400,55300,887
20250314,150200,23558469550,55300,55300,55400,55300,1368
20250314,150100,23482747400,55400,55400,55400,55300,887
20250314,150000,23433670100,55300,55300,55400,55300,742
20250314,145900,23392613400,55300,55400,55400,55300,1762
20250314,145800,23295164950,55400,55300,55400,55300,953
20250314,145700,23242443000,55400,55400,55500,55300,1671
20250314,145600,23149875200,55300,55300,55400,55300,1101
20250314,145500,23088972050,55300,55300,55400,55300,958
20250314,145400,23035969150,55300,55400,55400,55300,834
20250314,145300,22989821350,55300,55300,55400,55300,617
20250314,145200,22955701150,55300,55300,55400,55300,1155
20250314,145100,22891829200,55300,55400,55500,55300,509
20250314,145000,22863642950,55400,55400,55500,55400,912
20250314,144900,22813117950,55400,55400,55400,55300,1476
20250314,144800,22731437450,55300,55400,55400,55300,1683
20250314,144700,22638216950,55300,55450,55450,55300,767
20250314,144600,22595754250,55400,55400,55500,55400,878
20250314,144500,22547112800,55400,55400,55450,55400,2306
20250314,144400,22419360200,55400,55400,55450,55400,629
20250314,144300,22384513500,55400,55400,55450,55400,625
20250314,144200,22349888400,55400,55400,55450,55400,1297
20250314,144100,22278029300,55400,55450,55450,55400,744
20250314,144000,22236809500,55400,55400,55450,55400,756
20250314,143900,22194916750,55400,55450,55450,55400,1118
20250314,143800,22132979400,55400,55450,55450,55400,548
20250314,143700,22102619800,55400,55400,55450,55400,718
20250314,143600,22062840500,55400,55450,55450,55400,665
20250314,143500,22025999200,55400,55400,55500,55400,862
20250314,143400,21978244000,55400,55400,55500,55400,1670
20250314,143300,21885725700,55400,55300,55400,55300,3889
20250314,143200,21670330500,55300,55300,55350,55300,2153
20250314,143100,21551268450,55300,55300,55350,55300,3794
20250314,143000,21341460050,55300,55350,55350,55300,771
20250314,142900,21298814700,55300,55300,55350,55300,979
20250314,142800,21244674800,55300,55350,55350,55300,962
20250314,142700,21191470750,55350,55300,55400,55300,1046
20250314,142600,21133618200,55300,55300,55350,55300,568
20250314,142500,21102204800,55350,55300,55400,55300,827
20250314,142400,21056465200,55300,55300,55400,55300,784
20250314,142300,21013099450,55300,55400,55400,55300,979
20250314,142200,20958950050,55300,55300,55400,55300,941
20250314,142100,20906911850,55300,55300,55400,55300,879
20250314,142000,20858271550,55300,55300,55400,55300,698
20250314,141900,20819671750,55300,55400,55400,55300,1247
20250314,141800,20750652950,55400,55300,55400,55300,994
20250314,141700,20695679750,55400,55300,55400,55300,860
20250314,141600,20648121250,55300,55300,55400,55300,1535
20250314,141500,20563233750,55400,55300,55400,55300,1212
20250314,141400,20496190350,55300,55300,55400,55300,2674
20250314,141300,20348305150,55300,55300,55400,55300,818
20250314,141200,20303067850,55300,55400,55400,55300,556
20250314,141100,20272308750,55300,55300,55400,55300,1152
20250314,141000,20208586300,55300,55300,55400,55300,1097
20250314,140900,20147910400,55300,55400,55400,55300,708
20250314,140800,20108729300,55300,55300,55400,55300,1242
20250314,140700,20040028600,55300,55300,55350,55300,578
20250314,140600,20008064500,55300,55300,55400,55300,758
20250314,140500,19966140500,55300,55400,55400,55300,1215
20250314,140400,19898937650,55400,55300,55400,55300,827
20250314,140300,19853190250,55350,55300,55400,55300,633
20250314,140200,19818181750,55300,55300,55400,55300,824
20250314,140100,19772599900,55300,55300,55350,55300,607
20250314,140000,19739029250,55350,55300,55400,55300,2218
20250314,135900,19616362450,55300,55400,55400,55300,936
20250314,135800,19564588650,55400,55300,55400,55300,876
20250314,135700,19516143550,55300,55300,55400,55300,462
20250314,135600,19490594750,55300,55300,55400,55300,994
20250314,135500,19435618450,55400,55300,55400,55300,650
20250314,135400,19399670150,55300,55300,55400,55300,740
20250314,135300,19358738050,55300,55300,55400,55300,988
20250314,135200,19304096950,55300,55300,55400,55300,319
20250314,135100,19286454500,55300,55400,55400,55300,1021
20250314,135000,19229992400,55300,55300,55400,55300,461
20250314,134900,19204490700,55300,55400,55400,55300,1828
20250314,134800,19103402000,55300,55300,55400,55300,702
20250314,134700,19064577000,55300,55300,55300,55300,580
20250314,134600,19032503000,55300,55300,55300,55300,948
20250314,134500,18980078600,55300,55300,55350,55300,479
20250314,134400,18953585700,55300,55300,55300,55300,1031
20250314,134300,18896571400,55300,55300,55400,55300,683
20250314,134200,18858772700,55300,55300,55350,55300,868
20250314,134100,18810766250,55300,55300,55400,55300,1364
20250314,134000,18735329700,55300,55300,55350,55300,772
20250314,133900,18692637900,55300,55350,55350,55300,768
20250314,133800,18650166500,55300,55300,55400,55300,746
20250314,133700,18608911150,55300,55300,55400,55300,9598
20250314,133600,18078071750,55200,55200,55300,55200,535
20250314,133500,18048526600,55300,55300,55400,55300,6344
20250314,133400,17697692450,55300,55300,55350,55300,1147
20250314,133300,17634261650,55350,55300,55350,55300,586
20250314,133200,17601844350,55300,55300,55350,55300,993
20250314,133100,17546926200,55300,55300,55350,55300,925
20250314,133000,17495773550,55300,55300,55350,55300,882
20250314,132900,17446993750,55300,55300,55350,55300,586
20250314,132800,17414587200,55300,55300,55350,55300,718
20250314,132700,17374881050,55300,55300,55350,55300,964
20250314,132600,17321571700,55300,55300,55400,55300,438
20250314,132500,17297339900,55400,55300,55400,55300,946
20250314,132400,17245024200,55300,55300,55400,55300,807
20250314,132300,17200384800,55300,55300,55400,55300,721
20250314,132200,17160506100,55300,55300,55350,55300,809
20250314,132100,17115767500,55300,55300,55350,55300,793
20250314,132000,17071908900,55300,55300,55350,55300,1145
20250314,131900,17008585750,55300,55350,55350,55300,411
20250314,131800,16985850800,55300,55300,55350,55300,1043
20250314,131700,16928167050,55300,55300,55350,55300,2725
20250314,131600,16777460550,55300,55300,55350,55300,637
20250314,131500,16742232900,55300,55300,55350,55300,1176
20250314,131400,16677197300,55350,55300,55350,55300,507
20250314,131300,16649155300,55300,55300,55400,55300,1006
20250314,131200,16593521750,55300,55300,55400,55300,4977
20250314,131100,16318290350,55300,55300,55400,55300,679
20250314,131000,16280740750,55300,55300,55400,55300,918
20250314,130900,16229966400,55400,55300,55400,55300,623
20250314,130800,16195510100,55400,55400,55400,55300,839
20250314,130700,16149108000,55300,55300,55400,55300,590
20250314,130600,16116474550,55400,55300,55400,55300,986
20250314,130500,16061934300,55300,55300,55400,55300,704
20250314,130400,16022996300,55300,55300,55400,55300,761
20250314,130300,15980894900,55400,55400,55400,55300,1688
20250314,130200,15887541050,55300,55350,55400,55300,716
20250314,130100,15847940200,55300,55300,55400,55300,685
20250314,130000,15810053450,55300,55400,55400,55300,563
20250314,125900,15778918500,55300,55400,55400,55300,1189
20250314,125800,15713147850,55300,55300,55400,55300,572
20250314,125700,15681513200,55300,55300,55400,55300,744
20250314,125600,15640368450,55400,55300,55400,55300,814
20250314,125500,15595351450,55300,55300,55400,55300,472
20250314,125400,15569244750,55300,55300,55400,55300,1030
20250314,125300,15512283450,55300,55400,55450,55300,1352
20250314,125200,15437395950,55400,55400,55450,55400,684
20250314,125100,15399498550,55400,55400,55400,55400,1025
20250314,125000,15342713550,55400,55400,55450,55400,603
20250314,124900,15309306500,55400,55400,55450,55400,719
20250314,124800,15269473500,55400,55400,55450,55400,608
20250314,124700,15235789550,55400,55400,55450,55400,877
20250314,124600,15187202650,55400,55400,55500,55400,626
20250314,124500,15152519450,55450,55400,55450,55400,641
20250314,124400,15117006400,55400,55450,55450,55400,972
20250314,124300,15063154250,55400,55450,55450,55400,474
20250314,124200,15036892850,55400,55400,55450,55400,682
20250314,124100,14999109050,55400,55400,55450,55400,794
20250314,124000,14955120700,55450,55400,55450,55400,991
20250314,123900,14900219100,55400,55450,55450,55400,704
20250314,123800,14861212700,55450,55400,55450,55400,823
20250314,123700,14815613650,55400,55400,55450,55400,999
20250314,123600,14760267250,55400,55400,55450,55400,593
20250314,123500,14727415000,55450,55400,55450,55400,844
20250314,123400,14680655700,55400,55400,55450,55400,1069
20250314,123300,14621432250,55400,55400,55450,55400,548
20250314,123200,14591072450,55450,55400,55450,55400,867
20250314,123100,14543037900,55400,55400,55450,55400,567
20250314,123000,14511624550,55400,55400,55450,55400,1301
20250314,122900,14439538350,55400,55450,55500,55400,1125
20250314,122800,14377165100,55400,55400,55450,55400,603
20250314,122700,14343757900,55400,55400,55450,55400,822
20250314,122600,14298217750,55450,55400,55450,55400,385
20250314,122500,14276886550,55400,55450,55450,55400,766
20250314,122400,14234445450,55400,55400,55450,55400,602
20250314,122300,14201093150,55400,55400,55500,55400,1015
20250314,122200,14144858650,55400,55400,55500,55400,739
20250314,122100,14103897300,55400,55400,55500,55400,627
20250314,122000,14069147700,55500,55500,55500,55400,880
20250314,121900,14020376850,55500,55450,55500,55400,451
20250314,121800,13995383850,55450,55450,55500,55400,702
20250314,121700,13956483550,55450,55400,55500,55400,818
20250314,121600,13911147300,55400,55500,55500,55400,1071
20250314,121500,13851802150,55450,55450,55500,55450,434
20250314,121400,13827735350,55450,55400,55500,55400,533
20250314,121300,13798201850,55400,55500,55500,55400,1285
20250314,121200,13727001100,55400,55400,55500,55400,857
20250314,121100,13679481900,55400,55400,55450,55400,1027
20250314,121000,13622580500,55400,55400,55500,55400,676
20250314,120900,13585125900,55400,55500,55500,55400,949
20250314,120800,13532551000,55400,55400,55500,55400,540
20250314,120700,13502633000,55400,55400,55500,55400,638
20250314,120600,13467287500,55400,55400,55500,55400,670
20250314,120500,13430164600,55400,55450,55500,55400,495
20250314,120400,13402740850,55400,55400,55500,55400,1018
20250314,120300,13346312050,55400,55400,55500,55400,856
20250314,120200,13298889350,55400,55500,55500,55400,514
20250314,120100,13270411950,55400,55500,55500,55400,979
20250314,120000,13216174650,55400,55400,55500,55400,525
20250314,115900,13187089250,55400,55400,55500,55400,934
20250314,115800,13135334150,55400,55400,55500,55400,1089
20250314,115700,13075003450,55400,55400,55500,55400,642
20250314,115600,13039435750,55400,55400,55500,55400,601
20250314,115500,13006140250,55400,55400,55500,55400,533
20250314,115400,12976610350,55400,55400,55500,55400,1154
20250314,115300,12912673550,55400,55400,55500,55400,250
20250314,115200,12898821200,55400,55400,55500,55400,810
20250314,115100,12853936450,55400,55400,55450,55400,883
20250314,115000,12805015550,55400,55400,55450,55400,526
20250314,114900,12775873250,55400,55400,55450,55400,555
20250314,114800,12745125300,55400,55400,55450,55400,779
20250314,114700,12701967000,55400,55500,55500,55400,648
20250314,114600,12666066050,55400,55400,55500,55400,633
20250314,114500,12630993950,55400,55400,55500,55400,693
20250314,114400,12592601650,55400,55400,55500,55400,995
20250314,114300,12537473650,55400,55400,55500,55400,701
20250314,114200,12498618150,55400,55400,55500,55400,792
20250314,114100,12454736250,55400,55400,55500,55400,748
20250314,114000,12413296950,55400,55400,55500,55400,722
20250314,113900,12373294750,55500,55400,55500,55400,595
20250314,113800,12340325050,55400,55400,55500,55400,561
20250314,113700,12309243250,55500,55400,55500,55400,899
20250314,113600,12259434950,55400,55400,55500,55400,2940
20250314,113500,12096328550,55400,55400,55500,55400,583
20250314,113400,12064010750,55500,55400,55500,55400,700
20250314,113300,12025226400,55400,55400,55500,55400,829
20250314,113200,11979298000,55500,55300,55500,55300,589
20250314,113100,11946702600,55300,55400,55400,55300,550
20250314,113000,11916268350,55400,55400,55500,55400,1273
20250314,112900,11845741350,55400,55500,55500,55400,336
20250314,112800,11827122750,55500,55500,55500,55400,616
20250314,112700,11792985750,55400,55300,55500,55300,3804
20250314,112600,11582258750,55300,55300,55400,55300,823
20250314,112500,11536714150,55300,55400,55400,55300,697
20250314,112400,11498160750,55300,55300,55400,55300,586
20250314,112300,11465749150,55300,55300,55400,55300,1039
20250314,112200,11408287750,55300,55300,55400,55300,465
20250314,112100,11382567150,55300,55400,55400,55300,703
20250314,112000,11343684650,55400,55300,55400,55300,1095
20250314,111900,11283122800,55300,55300,55400,55300,776
20250314,111800,11240199800,55300,55400,55400,55300,549
20250314,111700,11209823200,55400,55400,55400,55300,4753
20250314,111600,10946879850,55300,55400,55400,55300,931
20250314,111500,10895391550,55300,55300,55400,55300,548
20250314,111400,10865084000,55300,55300,55400,55300,894
20250314,111300,10815612600,55300,55300,55400,55300,928
20250314,111200,10764283200,55300,55300,55400,55300,593
20250314,111100,10731483500,55300,55350,55400,55300,2290
20250314,111000,10604663650,55350,55400,55400,55300,535
20250314,110900,10575073850,55400,55300,55400,55300,904
20250314,110800,10525062500,55300,55400,55400,55300,2702
20250314,110700,10375639600,55300,55300,55400,55300,1605
20250314,110600,10286753450,55300,55300,55400,55300,1032
20250314,110500,10229672100,55300,55400,55450,55300,2121
20250314,110400,10112183550,55400,55400,55450,55400,847
20250314,110300,10065259000,55400,55400,55450,55400,616
20250314,110200,10031132150,55400,55400,55450,55400,860
20250314,110100,9983487050,55400,55400,55450,55400,480
20250314,110000,9956894800,55450,55500,55500,55400,594
20250314,105900,9923985250,55400,55400,55450,55400,1312
20250314,105800,9851300150,55400,55400,55500,55400,571
20250314,105700,9819665250,55400,55500,55500,55400,1142
20250314,105600,9756394350,55400,55300,55400,55300,1537
20250314,105500,9671293950,55300,55400,55400,55300,674
20250314,105400,9634011350,55300,55350,55400,55300,1050
20250314,105300,9575893800,55400,55300,55400,55300,552
20250314,105200,9545365350,55400,55300,55400,55300,2898
20250314,105100,9384896800,55350,55400,55450,55300,594
20250314,105000,9352001800,55400,55400,55400,55400,530
20250314,104900,9322639800,55400,55400,55400,55400,888
20250314,104800,9273444600,55400,55450,55450,55400,718
20250314,104700,9233666400,55400,55400,55450,55400,496
20250314,104600,9206186500,55400,55400,55400,55400,793
20250314,104500,9162254300,55400,55400,55450,55400,653
20250314,104400,9126078050,55400,55450,55450,55400,3643
20250314,104300,8924254450,55400,55400,55450,55400,759
20250314,104200,8882201450,55400,55450,55450,55400,779
20250314,104100,8839044700,55450,55450,55450,55400,787
20250314,104000,8795443900,55400,55400,55450,55400,1135
20250314,103900,8732564850,55400,55400,55450,55400,1023
20250314,103800,8675890500,55400,55400,55450,55400,3227
20250314,103700,8497114050,55400,55400,55450,55400,757
20250314,103600,8455175200,55400,55400,55450,55400,519
20250314,103500,8426422400,55400,55450,55450,55400,922
20250314,103400,8375343050,55400,55400,55450,55400,497
20250314,103300,8347806550,55400,55400,55500,55400,618
20250314,103200,8313568200,55400,55400,55500,55400,889
20250314,103100,8264317100,55400,55400,55500,55400,1874
20250314,103000,8160493150,55400,55400,55500,55400,1168
20250314,102900,8095782600,55400,55500,55500,55400,524
20250314,102800,8066745000,55450,55400,55500,55400,1143
20250314,102700,8003418100,55400,55400,55500,55400,455
20250314,102600,7978210400,55400,55400,55500,55400,680
20250314,102500,7940533400,55400,55400,55500,55400,594
20250314,102400,7907625100,55400,55400,55500,55400,1405
20250314,102300,7829787900,55400,55400,55500,55400,865
20250314,102200,7781860100,55500,55400,55500,55400,855
20250314,102100,7734488200,55400,55400,55500,55400,943
20250314,102000,7682242900,55400,55400,55500,55400,633
20250314,101900,7647170900,55400,55400,55500,55400,2406
20250314,101800,7513809100,55400,55400,55500,55400,903
20250314,101700,7463782700,55400,55400,55500,55400,1146
20250314,101600,7400293550,55400,55400,55500,55400,859
20250314,101500,7352691050,55400,55400,55500,55400,1013
20250314,101400,7296569300,55400,55400,55500,55400,612
20250314,101300,7262661900,55400,55400,55500,55400,1534
20250314,101200,7177672200,55400,55400,55500,55400,985
20250314,101100,7123088600,55400,55400,55500,55400,1183
20250314,101000,7057547600,55400,55500,55500,55400,451
20250314,100900,7032556700,55400,55500,55500,55400,856
20250314,100800,6985132300,55400,55500,55500,55400,1134
20250314,100700,6922307100,55500,55400,55500,55400,521
20250314,100600,6893438450,55500,55500,55500,55400,1019
20250314,100500,6836971900,55400,55400,55500,55400,2301
20250314,100400,6709391400,55400,55400,55500,55400,950
20250314,100300,6656753300,55400,55500,55500,55400,525
20250314,100200,6627667200,55400,55400,55500,55400,1019
20250314,100100,6571213900,55400,55500,55500,55400,1000
20250314,100000,6515808950,55400,55500,55500,55400,524
20250314,095900,6486777950,55400,55400,55500,55400,863
20250314,095800,6438955850,55400,55400,55450,55400,959
20250314,095700,6385824300,55500,55400,55500,55400,803
20250314,095600,6341327100,55400,55400,55500,55400,1026
20250314,095500,6284486200,55400,55400,55500,55400,1010
20250314,095400,6228528100,55400,55400,55500,55400,758
20250314,095300,6186528600,55400,55450,55500,55400,938
20250314,095200,6134559000,55400,55400,55500,55400,784
20250314,095100,6091122500,55400,55450,55500,55400,1650
20250314,095000,5999707600,55400,55400,55500,55400,996
20250314,094900,5944529000,55400,55400,55500,55400,1406
20250314,094800,5866636200,55400,55500,55500,55400,2684
20250314,094700,5717942500,55500,55450,55500,55400,1100
20250314,094600,5656985600,55400,55500,55500,55400,381
20250314,094500,5635877800,55500,55500,55500,55400,1229
20250314,094400,5567738800,55400,55450,55500,55400,1387
20250314,094300,5490887700,55450,55500,55500,55400,806
20250314,094200,5446228950,55500,55500,55500,55400,817
20250314,094100,5400952850,55500,55400,55500,55400,1325
20250314,094000,5327532100,55500,55400,55500,55400,881
20250314,093900,5278714200,55400,55500,55500,55400,705
20250314,093800,5239654000,55400,55400,55500,55400,1081
20250314,093700,5179765600,55400,55500,55500,55400,2276
20250314,093600,5053572750,55400,55450,55500,55300,8031
20250314,093500,4608752250,55400,55450,55500,55400,1507
20250314,093400,4525263250,55400,55400,55500,55400,1204
20250314,093300,4458548850,55400,55500,55500,55400,481
20250314,093200,4431898250,55500,55400,55500,55400,955
20250314,093100,4378955500,55400,55500,55500,55400,1258
20250314,093000,4309168200,55500,55500,55500,55400,984
20250314,092900,4254638650,55500,55500,55550,55400,4060
20250314,092800,4029402050,55500,55500,55600,55500,908
20250314,092700,3979007850,55500,55700,55700,55400,18510
20250314,092600,2951274950,55700,55600,55700,55600,2691
20250314,092500,2801546250,55600,55600,55700,55600,1076
20250314,092400,2741703850,55600,55600,55700,55600,842
20250314,092300,2694868450,55600,55700,55700,55600,837
20250314,092200,2648315750,55700,55700,55700,55600,1866
20250314,092100,2544394350,55700,55700,55700,55600,782
20250314,092000,2500871850,55700,55700,55700,55600,2799
20250314,091900,2345055550,55600,55650,55700,55600,1358
20250314,091800,2269440950,55600,55600,55700,55600,626
20250314,091700,2234619400,55700,55700,55700,55600,426
20250314,091600,2210920750,55650,55600,55700,55600,5476
20250314,091500,1905978100,55600,55600,55700,55600,663
20250314,091400,1869106500,55600,55600,55700,55600,254
20250314,091300,1854982100,55700,55600,55700,55600,941
20250314,091200,1802644450,55650,55600,55650,55600,302
20250314,091100,1785850800,55600,55600,55700,55600,330
20250314,091000,1767501750,55600,55600,55700,55600,1709
20250314,090900,1672477200,55600,55600,55700,55600,1218
20250314,090800,1604696250,55600,55700,55700,55600,429
20250314,090700,1580821000,55700,55650,55700,55600,1389
20250314,090600,1503538300,55700,55700,55700,55650,218
20250314,090500,1491402850,55650,55600,55700,55600,489
20250314,090400,1464196450,55600,55600,55600,55500,4247
20250314,090300,1228079850,55500,55700,55700,55500,6437
20250314,090200,870389050,55700,55600,55700,55600,874
20250314,090100,821770600,55700,55600,55700,55600,1364
20250314,090000,745892300,55700,56000,56000,55600,13288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190500 28028286350 55300 55300 55300 55300 54536
3 20250314 190400 28028286350 55300 55300 55300 55300 0
4 20250314 190300 28028286350 55300 55300 55300 55300 0
5 20250314 190200 28028286350 55300 55300 55300 55300 0
6 20250314 190100 28028286350 55300 55300 55300 55300 0
7 20250314 190000 28028286350 55300 55300 55300 55300 0
8 20250314 185900 28028286350 55300 55300 55300 55300 0
9 20250314 185800 28028286350 55300 55300 55300 55300 0
10 20250314 185700 28028286350 55300 55300 55300 55300 0
11 20250314 185600 28028286350 55300 55300 55300 55300 0
12 20250314 185500 28028286350 55300 55300 55300 55300 0
13 20250314 185400 28028286350 55300 55300 55300 55300 0
14 20250314 185300 28028286350 55300 55300 55300 55300 0
15 20250314 185200 28028286350 55300 55300 55300 55300 0
16 20250314 185100 28028286350 55300 55300 55300 55300 0
17 20250314 185000 28028286350 55300 55300 55300 55300 0
18 20250314 184900 28028286350 55300 55300 55300 55300 0
19 20250314 184800 28028286350 55300 55300 55300 55300 0
20 20250314 184700 28028286350 55300 55300 55300 55300 0
21 20250314 184600 28028286350 55300 55300 55300 55300 0
22 20250314 184500 28028286350 55300 55300 55300 55300 0
23 20250314 184400 28028286350 55300 55300 55300 55300 0
24 20250314 184300 28028286350 55300 55300 55300 55300 0
25 20250314 184200 28028286350 55300 55300 55300 55300 0
26 20250314 184100 28028286350 55300 55300 55300 55300 0
27 20250314 184000 28028286350 55300 55300 55300 55300 0
28 20250314 183900 28028286350 55300 55300 55300 55300 0
29 20250314 183800 28028286350 55300 55300 55300 55300 0
30 20250314 183700 28028286350 55300 55300 55300 55300 0
31 20250314 183600 28028286350 55300 55300 55300 55300 0
32 20250314 183500 28028286350 55300 55300 55300 55300 54536
33 20250314 183400 28028286350 55300 55300 55300 55300 0
34 20250314 183300 28028286350 55300 55300 55300 55300 0
35 20250314 183200 28028286350 55300 55300 55300 55300 0
36 20250314 183100 28028286350 55300 55300 55300 55300 0
37 20250314 183000 28028286350 55300 55300 55300 55300 0
38 20250314 182900 28028286350 55300 55300 55300 55300 0
39 20250314 182800 28028286350 55300 55300 55300 55300 0
40 20250314 182700 28028286350 55300 55300 55300 55300 0
41 20250314 182600 28028286350 55300 55300 55300 55300 0
42 20250314 182500 28028286350 55300 55300 55300 55300 0
43 20250314 182400 28028286350 55300 55300 55300 55300 0
44 20250314 182300 28028286350 55300 55300 55300 55300 0
45 20250314 182200 28028286350 55300 55300 55300 55300 0
46 20250314 182100 28028286350 55300 55300 55300 55300 0
47 20250314 182000 28028286350 55300 55300 55300 55300 0
48 20250314 181900 28028286350 55300 55300 55300 55300 0
49 20250314 181800 28028286350 55300 55300 55300 55300 0
50 20250314 181700 28028286350 55300 55300 55300 55300 0
51 20250314 181600 28028286350 55300 55300 55300 55300 0
52 20250314 181500 28028286350 55300 55300 55300 55300 0
53 20250314 181400 28028286350 55300 55300 55300 55300 0
54 20250314 181300 28028286350 55300 55300 55300 55300 0
55 20250314 181200 28028286350 55300 55300 55300 55300 0
56 20250314 181100 28028286350 55300 55300 55300 55300 0
57 20250314 181000 28028286350 55300 55300 55300 55300 0
58 20250314 180900 28028286350 55300 55300 55300 55300 0
59 20250314 180800 28028286350 55300 55300 55300 55300 0
60 20250314 180700 28028286350 55300 55300 55300 55300 0
61 20250314 180600 28028286350 55300 55300 55300 55300 0
62 20250314 180500 28028286350 55300 55300 55300 55300 54536
63 20250314 180400 28028286350 55300 55300 55300 55300 0
64 20250314 180300 28028286350 55300 55300 55300 55300 0
65 20250314 180200 28028286350 55300 55300 55300 55300 0
66 20250314 180100 28028286350 55300 55300 55300 55300 0
67 20250314 180000 28028286350 55300 55300 55300 55300 0
68 20250314 175900 28028286350 55300 55300 55300 55300 0
69 20250314 175800 28028286350 55300 55300 55300 55300 0
70 20250314 175700 28028286350 55300 55300 55300 55300 0
71 20250314 175600 28028286350 55300 55300 55300 55300 0
72 20250314 175500 28028286350 55300 55300 55300 55300 0
73 20250314 175400 28028286350 55300 55300 55300 55300 0
74 20250314 175300 28028286350 55300 55300 55300 55300 0
75 20250314 175200 28028286350 55300 55300 55300 55300 0
76 20250314 175100 28028286350 55300 55300 55300 55300 0
77 20250314 175000 28028286350 55300 55300 55300 55300 0
78 20250314 174900 28028286350 55300 55300 55300 55300 0
79 20250314 174800 28028286350 55300 55300 55300 55300 0
80 20250314 174700 28028286350 55300 55300 55300 55300 0
81 20250314 174600 28028286350 55300 55300 55300 55300 0
82 20250314 174500 28028286350 55300 55300 55300 55300 0
83 20250314 174400 28028286350 55300 55300 55300 55300 0
84 20250314 174300 28028286350 55300 55300 55300 55300 0
85 20250314 174200 28028286350 55300 55300 55300 55300 0
86 20250314 174100 28028286350 55300 55300 55300 55300 0
87 20250314 174000 28028286350 55300 55300 55300 55300 0
88 20250314 173900 28028286350 55300 55300 55300 55300 0
89 20250314 173800 28028286350 55300 55300 55300 55300 0
90 20250314 173700 28028286350 55300 55300 55300 55300 0
91 20250314 173600 28028286350 55300 55300 55300 55300 0
92 20250314 173500 28028286350 55300 55300 55300 55300 54536
93 20250314 173400 28028286350 55300 55300 55300 55300 0
94 20250314 173300 28028286350 55300 55300 55300 55300 0
95 20250314 173200 28028286350 55300 55300 55300 55300 0
96 20250314 173100 28028286350 55300 55300 55300 55300 0
97 20250314 173000 28028286350 55300 55300 55300 55300 0
98 20250314 172900 28028286350 55300 55300 55300 55300 0
99 20250314 172800 28028286350 55300 55300 55300 55300 0
100 20250314 172700 28028286350 55300 55300 55300 55300 0
101 20250314 172600 28028286350 55300 55300 55300 55300 0
102 20250314 172500 28028286350 55300 55300 55300 55300 0
103 20250314 172400 28028286350 55300 55300 55300 55300 0
104 20250314 172300 28028286350 55300 55300 55300 55300 0
105 20250314 172200 28028286350 55300 55300 55300 55300 0
106 20250314 172100 28028286350 55300 55300 55300 55300 0
107 20250314 172000 28028286350 55300 55300 55300 55300 0
108 20250314 171900 28028286350 55300 55300 55300 55300 0
109 20250314 171800 28028286350 55300 55300 55300 55300 0
110 20250314 171700 28028286350 55300 55300 55300 55300 0
111 20250314 171600 28028286350 55300 55300 55300 55300 0
112 20250314 171500 28028286350 55300 55300 55300 55300 0
113 20250314 171400 28028286350 55300 55300 55300 55300 0
114 20250314 171300 28028286350 55300 55300 55300 55300 0
115 20250314 171200 28028286350 55300 55300 55300 55300 0
116 20250314 171100 28028286350 55300 55300 55300 55300 0
117 20250314 171000 28028286350 55300 55300 55300 55300 0
118 20250314 170900 28028286350 55300 55300 55300 55300 0
119 20250314 170800 28028286350 55300 55300 55300 55300 0
120 20250314 170700 28028286350 55300 55300 55300 55300 0
121 20250314 170600 28028286350 55300 55300 55300 55300 0
122 20250314 170500 28028286350 55300 55300 55300 55300 54536
123 20250314 170400 28028286350 55300 55300 55300 55300 0
124 20250314 170300 28028286350 55300 55300 55300 55300 0
125 20250314 170200 28028286350 55300 55300 55300 55300 0
126 20250314 170100 28028286350 55300 55300 55300 55300 0
127 20250314 170000 28028286350 55300 55300 55300 55300 0
128 20250314 165900 28028286350 55300 55300 55300 55300 0
129 20250314 165800 28028286350 55300 55300 55300 55300 0
130 20250314 165700 28028286350 55300 55300 55300 55300 0
131 20250314 165600 28028286350 55300 55300 55300 55300 0
132 20250314 165500 28028286350 55300 55300 55300 55300 0
133 20250314 165400 28028286350 55300 55300 55300 55300 0
134 20250314 165300 28028286350 55300 55300 55300 55300 0
135 20250314 165200 28028286350 55300 55300 55300 55300 0
136 20250314 165100 28028286350 55300 55300 55300 55300 0
137 20250314 165000 28028286350 55300 55300 55300 55300 0
138 20250314 164900 28028286350 55300 55300 55300 55300 0
139 20250314 164800 28028286350 55300 55300 55300 55300 0
140 20250314 164700 28028286350 55300 55300 55300 55300 0
141 20250314 164600 28028286350 55300 55300 55300 55300 0
142 20250314 164500 28028286350 55300 55300 55300 55300 0
143 20250314 164400 28028286350 55300 55300 55300 55300 0
144 20250314 164300 28028286350 55300 55300 55300 55300 0
145 20250314 164200 28028286350 55300 55300 55300 55300 0
146 20250314 164100 28028286350 55300 55300 55300 55300 0
147 20250314 164000 28028286350 55300 55300 55300 55300 0
148 20250314 163900 28028286350 55300 55300 55300 55300 0
149 20250314 163800 28028286350 55300 55300 55300 55300 0
150 20250314 163700 28028286350 55300 55300 55300 55300 0
151 20250314 163600 28028286350 55300 55300 55300 55300 0
152 20250314 163500 28028286350 55300 55300 55300 55300 54536
153 20250314 163400 28028286350 55300 55300 55300 55300 0
154 20250314 163300 28028286350 55300 55300 55300 55300 0
155 20250314 163200 28028286350 55300 55300 55300 55300 0
156 20250314 163100 28028286350 55300 55300 55300 55300 0
157 20250314 163000 28028286350 55300 55300 55300 55300 0
158 20250314 162900 28028286350 55300 55300 55300 55300 0
159 20250314 162800 28028286350 55300 55300 55300 55300 0
160 20250314 162700 28028286350 55300 55300 55300 55300 0
161 20250314 162600 28028286350 55300 55300 55300 55300 0
162 20250314 162500 28028286350 55300 55300 55300 55300 0
163 20250314 162400 28028286350 55300 55300 55300 55300 0
164 20250314 162300 28028286350 55300 55300 55300 55300 0
165 20250314 162200 28028286350 55300 55300 55300 55300 0
166 20250314 162100 28028286350 55300 55300 55300 55300 0
167 20250314 162000 28028286350 55300 55300 55300 55300 0
168 20250314 161900 28028286350 55300 55300 55300 55300 0
169 20250314 161800 28028286350 55300 55300 55300 55300 0
170 20250314 161700 28028286350 55300 55300 55300 55300 0
171 20250314 161600 28028286350 55300 55300 55300 55300 0
172 20250314 161500 28028286350 55300 55300 55300 55300 0
173 20250314 161400 28028286350 55300 55300 55300 55300 0
174 20250314 161300 28028286350 55300 55300 55300 55300 0
175 20250314 161200 28028286350 55300 55300 55300 55300 0
176 20250314 161100 28028286350 55300 55300 55300 55300 0
177 20250314 161000 28028286350 55300 55300 55300 55300 0
178 20250314 160900 28028286350 55300 55300 55300 55300 0
179 20250314 160800 28028286350 55300 55300 55300 55300 0
180 20250314 160700 28028286350 55300 55300 55300 55300 0
181 20250314 160600 28028286350 55300 55300 55300 55300 0
182 20250314 160500 28028286350 55300 55300 55300 55300 54536
183 20250314 160400 28028286350 55300 55300 55300 55300 0
184 20250314 160300 28028286350 55300 55300 55300 55300 0
185 20250314 160200 28028286350 55300 55300 55300 55300 0
186 20250314 160100 28028286350 55300 55300 55300 55300 0
187 20250314 160000 28028286350 55300 55300 55300 55300 0
188 20250314 155900 28028286350 55300 55300 55300 55300 0
189 20250314 155800 28028286350 55300 55300 55300 55300 0
190 20250314 155700 28028286350 55300 55300 55300 55300 0
191 20250314 155600 28028286350 55300 55300 55300 55300 0
192 20250314 155500 28028286350 55300 55300 55300 55300 0
193 20250314 155400 28028286350 55300 55300 55300 55300 0
194 20250314 155300 28028286350 55300 55300 55300 55300 0
195 20250314 155200 28028286350 55300 55300 55300 55300 0
196 20250314 155100 28028286350 55300 55300 55300 55300 0
197 20250314 155000 28028286350 55300 55300 55300 55300 0
198 20250314 154900 28028286350 55300 55300 55300 55300 0
199 20250314 154800 28028286350 55300 55300 55300 55300 0
200 20250314 154700 28028286350 55300 55300 55300 55300 0
201 20250314 154600 28028286350 55300 55300 55300 55300 0
202 20250314 154500 28028286350 55300 55300 55300 55300 0
203 20250314 154400 28028286350 55300 55300 55300 55300 0
204 20250314 154300 28028286350 55300 55300 55300 55300 0
205 20250314 154200 28028286350 55300 55300 55300 55300 0
206 20250314 154100 28028286350 55300 55300 55300 55300 0
207 20250314 154000 28028286350 55300 55300 55300 55300 0
208 20250314 153900 28028286350 55300 55300 55300 55300 0
209 20250314 153800 28028286350 55300 55300 55300 55300 0
210 20250314 153700 28028286350 55300 55300 55300 55300 0
211 20250314 153600 28028286350 55300 55300 55300 55300 0
212 20250314 153500 28028286350 55300 55300 55300 55300 54536
213 20250314 153400 28028286350 55300 55300 55300 55300 0
214 20250314 153300 28028286350 55300 55300 55300 55300 0
215 20250314 153200 28028286350 55300 55300 55300 55300 0
216 20250314 153100 28028286350 55300 55300 55300 55300 0
217 20250314 153000 28028286350 55300 55300 55300 55300 54536
218 20250314 152900 25012445550 55500 55500 55500 55500 0
219 20250314 152800 25012445550 55500 55500 55500 55500 0
220 20250314 152700 25012445550 55500 55500 55500 55500 0
221 20250314 152600 25012445550 55500 55500 55500 55500 0
222 20250314 152500 25012445550 55500 55500 55500 55500 0
223 20250314 152400 25012445550 55500 55500 55500 55500 0
224 20250314 152300 25012445550 55500 55500 55500 55500 0
225 20250314 152200 25012445550 55500 55500 55500 55500 0
226 20250314 152100 25012445550 55500 55500 55500 55500 0
227 20250314 152000 25012445550 55500 55500 55500 55500 0
228 20250314 151900 25012445550 55500 55500 55600 55400 2209
229 20250314 151800 24889829550 55500 55500 55500 55400 1578
230 20250314 151700 24802293150 55400 55300 55500 55300 1241
231 20250314 151600 24733557750 55300 55500 55500 55300 3005
232 20250314 151500 24567073350 55400 55400 55500 55300 1036
233 20250314 151400 24509693050 55400 55300 55400 55300 1723
234 20250314 151300 24414275450 55400 55300 55400 55300 1355
235 20250314 151200 24339300250 55300 55400 55400 55300 595
236 20250314 151100 24306376750 55300 55400 55500 55300 2973
237 20250314 151000 24141575050 55300 55300 55400 55300 1202
238 20250314 150900 24075058550 55300 55400 55400 55300 818
239 20250314 150800 24029797550 55300 55400 55500 55300 2177
240 20250314 150700 23909242450 55400 55300 55500 55300 2862
241 20250314 150600 23750641150 55400 55300 55400 55300 1268
242 20250314 150500 23680481950 55400 55300 55400 55300 516
243 20250314 150400 23651938050 55300 55400 55400 55300 802
244 20250314 150300 23607553050 55300 55300 55400 55300 887
245 20250314 150200 23558469550 55300 55300 55400 55300 1368
246 20250314 150100 23482747400 55400 55400 55400 55300 887
247 20250314 150000 23433670100 55300 55300 55400 55300 742
248 20250314 145900 23392613400 55300 55400 55400 55300 1762
249 20250314 145800 23295164950 55400 55300 55400 55300 953
250 20250314 145700 23242443000 55400 55400 55500 55300 1671
251 20250314 145600 23149875200 55300 55300 55400 55300 1101
252 20250314 145500 23088972050 55300 55300 55400 55300 958
253 20250314 145400 23035969150 55300 55400 55400 55300 834
254 20250314 145300 22989821350 55300 55300 55400 55300 617
255 20250314 145200 22955701150 55300 55300 55400 55300 1155
256 20250314 145100 22891829200 55300 55400 55500 55300 509
257 20250314 145000 22863642950 55400 55400 55500 55400 912
258 20250314 144900 22813117950 55400 55400 55400 55300 1476
259 20250314 144800 22731437450 55300 55400 55400 55300 1683
260 20250314 144700 22638216950 55300 55450 55450 55300 767
261 20250314 144600 22595754250 55400 55400 55500 55400 878
262 20250314 144500 22547112800 55400 55400 55450 55400 2306
263 20250314 144400 22419360200 55400 55400 55450 55400 629
264 20250314 144300 22384513500 55400 55400 55450 55400 625
265 20250314 144200 22349888400 55400 55400 55450 55400 1297
266 20250314 144100 22278029300 55400 55450 55450 55400 744
267 20250314 144000 22236809500 55400 55400 55450 55400 756
268 20250314 143900 22194916750 55400 55450 55450 55400 1118
269 20250314 143800 22132979400 55400 55450 55450 55400 548
270 20250314 143700 22102619800 55400 55400 55450 55400 718
271 20250314 143600 22062840500 55400 55450 55450 55400 665
272 20250314 143500 22025999200 55400 55400 55500 55400 862
273 20250314 143400 21978244000 55400 55400 55500 55400 1670
274 20250314 143300 21885725700 55400 55300 55400 55300 3889
275 20250314 143200 21670330500 55300 55300 55350 55300 2153
276 20250314 143100 21551268450 55300 55300 55350 55300 3794
277 20250314 143000 21341460050 55300 55350 55350 55300 771
278 20250314 142900 21298814700 55300 55300 55350 55300 979
279 20250314 142800 21244674800 55300 55350 55350 55300 962
280 20250314 142700 21191470750 55350 55300 55400 55300 1046
281 20250314 142600 21133618200 55300 55300 55350 55300 568
282 20250314 142500 21102204800 55350 55300 55400 55300 827
283 20250314 142400 21056465200 55300 55300 55400 55300 784
284 20250314 142300 21013099450 55300 55400 55400 55300 979
285 20250314 142200 20958950050 55300 55300 55400 55300 941
286 20250314 142100 20906911850 55300 55300 55400 55300 879
287 20250314 142000 20858271550 55300 55300 55400 55300 698
288 20250314 141900 20819671750 55300 55400 55400 55300 1247
289 20250314 141800 20750652950 55400 55300 55400 55300 994
290 20250314 141700 20695679750 55400 55300 55400 55300 860
291 20250314 141600 20648121250 55300 55300 55400 55300 1535
292 20250314 141500 20563233750 55400 55300 55400 55300 1212
293 20250314 141400 20496190350 55300 55300 55400 55300 2674
294 20250314 141300 20348305150 55300 55300 55400 55300 818
295 20250314 141200 20303067850 55300 55400 55400 55300 556
296 20250314 141100 20272308750 55300 55300 55400 55300 1152
297 20250314 141000 20208586300 55300 55300 55400 55300 1097
298 20250314 140900 20147910400 55300 55400 55400 55300 708
299 20250314 140800 20108729300 55300 55300 55400 55300 1242
300 20250314 140700 20040028600 55300 55300 55350 55300 578
301 20250314 140600 20008064500 55300 55300 55400 55300 758
302 20250314 140500 19966140500 55300 55400 55400 55300 1215
303 20250314 140400 19898937650 55400 55300 55400 55300 827
304 20250314 140300 19853190250 55350 55300 55400 55300 633
305 20250314 140200 19818181750 55300 55300 55400 55300 824
306 20250314 140100 19772599900 55300 55300 55350 55300 607
307 20250314 140000 19739029250 55350 55300 55400 55300 2218
308 20250314 135900 19616362450 55300 55400 55400 55300 936
309 20250314 135800 19564588650 55400 55300 55400 55300 876
310 20250314 135700 19516143550 55300 55300 55400 55300 462
311 20250314 135600 19490594750 55300 55300 55400 55300 994
312 20250314 135500 19435618450 55400 55300 55400 55300 650
313 20250314 135400 19399670150 55300 55300 55400 55300 740
314 20250314 135300 19358738050 55300 55300 55400 55300 988
315 20250314 135200 19304096950 55300 55300 55400 55300 319
316 20250314 135100 19286454500 55300 55400 55400 55300 1021
317 20250314 135000 19229992400 55300 55300 55400 55300 461
318 20250314 134900 19204490700 55300 55400 55400 55300 1828
319 20250314 134800 19103402000 55300 55300 55400 55300 702
320 20250314 134700 19064577000 55300 55300 55300 55300 580
321 20250314 134600 19032503000 55300 55300 55300 55300 948
322 20250314 134500 18980078600 55300 55300 55350 55300 479
323 20250314 134400 18953585700 55300 55300 55300 55300 1031
324 20250314 134300 18896571400 55300 55300 55400 55300 683
325 20250314 134200 18858772700 55300 55300 55350 55300 868
326 20250314 134100 18810766250 55300 55300 55400 55300 1364
327 20250314 134000 18735329700 55300 55300 55350 55300 772
328 20250314 133900 18692637900 55300 55350 55350 55300 768
329 20250314 133800 18650166500 55300 55300 55400 55300 746
330 20250314 133700 18608911150 55300 55300 55400 55300 9598
331 20250314 133600 18078071750 55200 55200 55300 55200 535
332 20250314 133500 18048526600 55300 55300 55400 55300 6344
333 20250314 133400 17697692450 55300 55300 55350 55300 1147
334 20250314 133300 17634261650 55350 55300 55350 55300 586
335 20250314 133200 17601844350 55300 55300 55350 55300 993
336 20250314 133100 17546926200 55300 55300 55350 55300 925
337 20250314 133000 17495773550 55300 55300 55350 55300 882
338 20250314 132900 17446993750 55300 55300 55350 55300 586
339 20250314 132800 17414587200 55300 55300 55350 55300 718
340 20250314 132700 17374881050 55300 55300 55350 55300 964
341 20250314 132600 17321571700 55300 55300 55400 55300 438
342 20250314 132500 17297339900 55400 55300 55400 55300 946
343 20250314 132400 17245024200 55300 55300 55400 55300 807
344 20250314 132300 17200384800 55300 55300 55400 55300 721
345 20250314 132200 17160506100 55300 55300 55350 55300 809
346 20250314 132100 17115767500 55300 55300 55350 55300 793
347 20250314 132000 17071908900 55300 55300 55350 55300 1145
348 20250314 131900 17008585750 55300 55350 55350 55300 411
349 20250314 131800 16985850800 55300 55300 55350 55300 1043
350 20250314 131700 16928167050 55300 55300 55350 55300 2725
351 20250314 131600 16777460550 55300 55300 55350 55300 637
352 20250314 131500 16742232900 55300 55300 55350 55300 1176
353 20250314 131400 16677197300 55350 55300 55350 55300 507
354 20250314 131300 16649155300 55300 55300 55400 55300 1006
355 20250314 131200 16593521750 55300 55300 55400 55300 4977
356 20250314 131100 16318290350 55300 55300 55400 55300 679
357 20250314 131000 16280740750 55300 55300 55400 55300 918
358 20250314 130900 16229966400 55400 55300 55400 55300 623
359 20250314 130800 16195510100 55400 55400 55400 55300 839
360 20250314 130700 16149108000 55300 55300 55400 55300 590
361 20250314 130600 16116474550 55400 55300 55400 55300 986
362 20250314 130500 16061934300 55300 55300 55400 55300 704
363 20250314 130400 16022996300 55300 55300 55400 55300 761
364 20250314 130300 15980894900 55400 55400 55400 55300 1688
365 20250314 130200 15887541050 55300 55350 55400 55300 716
366 20250314 130100 15847940200 55300 55300 55400 55300 685
367 20250314 130000 15810053450 55300 55400 55400 55300 563
368 20250314 125900 15778918500 55300 55400 55400 55300 1189
369 20250314 125800 15713147850 55300 55300 55400 55300 572
370 20250314 125700 15681513200 55300 55300 55400 55300 744
371 20250314 125600 15640368450 55400 55300 55400 55300 814
372 20250314 125500 15595351450 55300 55300 55400 55300 472
373 20250314 125400 15569244750 55300 55300 55400 55300 1030
374 20250314 125300 15512283450 55300 55400 55450 55300 1352
375 20250314 125200 15437395950 55400 55400 55450 55400 684
376 20250314 125100 15399498550 55400 55400 55400 55400 1025
377 20250314 125000 15342713550 55400 55400 55450 55400 603
378 20250314 124900 15309306500 55400 55400 55450 55400 719
379 20250314 124800 15269473500 55400 55400 55450 55400 608
380 20250314 124700 15235789550 55400 55400 55450 55400 877
381 20250314 124600 15187202650 55400 55400 55500 55400 626
382 20250314 124500 15152519450 55450 55400 55450 55400 641
383 20250314 124400 15117006400 55400 55450 55450 55400 972
384 20250314 124300 15063154250 55400 55450 55450 55400 474
385 20250314 124200 15036892850 55400 55400 55450 55400 682
386 20250314 124100 14999109050 55400 55400 55450 55400 794
387 20250314 124000 14955120700 55450 55400 55450 55400 991
388 20250314 123900 14900219100 55400 55450 55450 55400 704
389 20250314 123800 14861212700 55450 55400 55450 55400 823
390 20250314 123700 14815613650 55400 55400 55450 55400 999
391 20250314 123600 14760267250 55400 55400 55450 55400 593
392 20250314 123500 14727415000 55450 55400 55450 55400 844
393 20250314 123400 14680655700 55400 55400 55450 55400 1069
394 20250314 123300 14621432250 55400 55400 55450 55400 548
395 20250314 123200 14591072450 55450 55400 55450 55400 867
396 20250314 123100 14543037900 55400 55400 55450 55400 567
397 20250314 123000 14511624550 55400 55400 55450 55400 1301
398 20250314 122900 14439538350 55400 55450 55500 55400 1125
399 20250314 122800 14377165100 55400 55400 55450 55400 603
400 20250314 122700 14343757900 55400 55400 55450 55400 822
401 20250314 122600 14298217750 55450 55400 55450 55400 385
402 20250314 122500 14276886550 55400 55450 55450 55400 766
403 20250314 122400 14234445450 55400 55400 55450 55400 602
404 20250314 122300 14201093150 55400 55400 55500 55400 1015
405 20250314 122200 14144858650 55400 55400 55500 55400 739
406 20250314 122100 14103897300 55400 55400 55500 55400 627
407 20250314 122000 14069147700 55500 55500 55500 55400 880
408 20250314 121900 14020376850 55500 55450 55500 55400 451
409 20250314 121800 13995383850 55450 55450 55500 55400 702
410 20250314 121700 13956483550 55450 55400 55500 55400 818
411 20250314 121600 13911147300 55400 55500 55500 55400 1071
412 20250314 121500 13851802150 55450 55450 55500 55450 434
413 20250314 121400 13827735350 55450 55400 55500 55400 533
414 20250314 121300 13798201850 55400 55500 55500 55400 1285
415 20250314 121200 13727001100 55400 55400 55500 55400 857
416 20250314 121100 13679481900 55400 55400 55450 55400 1027
417 20250314 121000 13622580500 55400 55400 55500 55400 676
418 20250314 120900 13585125900 55400 55500 55500 55400 949
419 20250314 120800 13532551000 55400 55400 55500 55400 540
420 20250314 120700 13502633000 55400 55400 55500 55400 638
421 20250314 120600 13467287500 55400 55400 55500 55400 670
422 20250314 120500 13430164600 55400 55450 55500 55400 495
423 20250314 120400 13402740850 55400 55400 55500 55400 1018
424 20250314 120300 13346312050 55400 55400 55500 55400 856
425 20250314 120200 13298889350 55400 55500 55500 55400 514
426 20250314 120100 13270411950 55400 55500 55500 55400 979
427 20250314 120000 13216174650 55400 55400 55500 55400 525
428 20250314 115900 13187089250 55400 55400 55500 55400 934
429 20250314 115800 13135334150 55400 55400 55500 55400 1089
430 20250314 115700 13075003450 55400 55400 55500 55400 642
431 20250314 115600 13039435750 55400 55400 55500 55400 601
432 20250314 115500 13006140250 55400 55400 55500 55400 533
433 20250314 115400 12976610350 55400 55400 55500 55400 1154
434 20250314 115300 12912673550 55400 55400 55500 55400 250
435 20250314 115200 12898821200 55400 55400 55500 55400 810
436 20250314 115100 12853936450 55400 55400 55450 55400 883
437 20250314 115000 12805015550 55400 55400 55450 55400 526
438 20250314 114900 12775873250 55400 55400 55450 55400 555
439 20250314 114800 12745125300 55400 55400 55450 55400 779
440 20250314 114700 12701967000 55400 55500 55500 55400 648
441 20250314 114600 12666066050 55400 55400 55500 55400 633
442 20250314 114500 12630993950 55400 55400 55500 55400 693
443 20250314 114400 12592601650 55400 55400 55500 55400 995
444 20250314 114300 12537473650 55400 55400 55500 55400 701
445 20250314 114200 12498618150 55400 55400 55500 55400 792
446 20250314 114100 12454736250 55400 55400 55500 55400 748
447 20250314 114000 12413296950 55400 55400 55500 55400 722
448 20250314 113900 12373294750 55500 55400 55500 55400 595
449 20250314 113800 12340325050 55400 55400 55500 55400 561
450 20250314 113700 12309243250 55500 55400 55500 55400 899
451 20250314 113600 12259434950 55400 55400 55500 55400 2940
452 20250314 113500 12096328550 55400 55400 55500 55400 583
453 20250314 113400 12064010750 55500 55400 55500 55400 700
454 20250314 113300 12025226400 55400 55400 55500 55400 829
455 20250314 113200 11979298000 55500 55300 55500 55300 589
456 20250314 113100 11946702600 55300 55400 55400 55300 550
457 20250314 113000 11916268350 55400 55400 55500 55400 1273
458 20250314 112900 11845741350 55400 55500 55500 55400 336
459 20250314 112800 11827122750 55500 55500 55500 55400 616
460 20250314 112700 11792985750 55400 55300 55500 55300 3804
461 20250314 112600 11582258750 55300 55300 55400 55300 823
462 20250314 112500 11536714150 55300 55400 55400 55300 697
463 20250314 112400 11498160750 55300 55300 55400 55300 586
464 20250314 112300 11465749150 55300 55300 55400 55300 1039
465 20250314 112200 11408287750 55300 55300 55400 55300 465
466 20250314 112100 11382567150 55300 55400 55400 55300 703
467 20250314 112000 11343684650 55400 55300 55400 55300 1095
468 20250314 111900 11283122800 55300 55300 55400 55300 776
469 20250314 111800 11240199800 55300 55400 55400 55300 549
470 20250314 111700 11209823200 55400 55400 55400 55300 4753
471 20250314 111600 10946879850 55300 55400 55400 55300 931
472 20250314 111500 10895391550 55300 55300 55400 55300 548
473 20250314 111400 10865084000 55300 55300 55400 55300 894
474 20250314 111300 10815612600 55300 55300 55400 55300 928
475 20250314 111200 10764283200 55300 55300 55400 55300 593
476 20250314 111100 10731483500 55300 55350 55400 55300 2290
477 20250314 111000 10604663650 55350 55400 55400 55300 535
478 20250314 110900 10575073850 55400 55300 55400 55300 904
479 20250314 110800 10525062500 55300 55400 55400 55300 2702
480 20250314 110700 10375639600 55300 55300 55400 55300 1605
481 20250314 110600 10286753450 55300 55300 55400 55300 1032
482 20250314 110500 10229672100 55300 55400 55450 55300 2121
483 20250314 110400 10112183550 55400 55400 55450 55400 847
484 20250314 110300 10065259000 55400 55400 55450 55400 616
485 20250314 110200 10031132150 55400 55400 55450 55400 860
486 20250314 110100 9983487050 55400 55400 55450 55400 480
487 20250314 110000 9956894800 55450 55500 55500 55400 594
488 20250314 105900 9923985250 55400 55400 55450 55400 1312
489 20250314 105800 9851300150 55400 55400 55500 55400 571
490 20250314 105700 9819665250 55400 55500 55500 55400 1142
491 20250314 105600 9756394350 55400 55300 55400 55300 1537
492 20250314 105500 9671293950 55300 55400 55400 55300 674
493 20250314 105400 9634011350 55300 55350 55400 55300 1050
494 20250314 105300 9575893800 55400 55300 55400 55300 552
495 20250314 105200 9545365350 55400 55300 55400 55300 2898
496 20250314 105100 9384896800 55350 55400 55450 55300 594
497 20250314 105000 9352001800 55400 55400 55400 55400 530
498 20250314 104900 9322639800 55400 55400 55400 55400 888
499 20250314 104800 9273444600 55400 55450 55450 55400 718
500 20250314 104700 9233666400 55400 55400 55450 55400 496
501 20250314 104600 9206186500 55400 55400 55400 55400 793
502 20250314 104500 9162254300 55400 55400 55450 55400 653
503 20250314 104400 9126078050 55400 55450 55450 55400 3643
504 20250314 104300 8924254450 55400 55400 55450 55400 759
505 20250314 104200 8882201450 55400 55450 55450 55400 779
506 20250314 104100 8839044700 55450 55450 55450 55400 787
507 20250314 104000 8795443900 55400 55400 55450 55400 1135
508 20250314 103900 8732564850 55400 55400 55450 55400 1023
509 20250314 103800 8675890500 55400 55400 55450 55400 3227
510 20250314 103700 8497114050 55400 55400 55450 55400 757
511 20250314 103600 8455175200 55400 55400 55450 55400 519
512 20250314 103500 8426422400 55400 55450 55450 55400 922
513 20250314 103400 8375343050 55400 55400 55450 55400 497
514 20250314 103300 8347806550 55400 55400 55500 55400 618
515 20250314 103200 8313568200 55400 55400 55500 55400 889
516 20250314 103100 8264317100 55400 55400 55500 55400 1874
517 20250314 103000 8160493150 55400 55400 55500 55400 1168
518 20250314 102900 8095782600 55400 55500 55500 55400 524
519 20250314 102800 8066745000 55450 55400 55500 55400 1143
520 20250314 102700 8003418100 55400 55400 55500 55400 455
521 20250314 102600 7978210400 55400 55400 55500 55400 680
522 20250314 102500 7940533400 55400 55400 55500 55400 594
523 20250314 102400 7907625100 55400 55400 55500 55400 1405
524 20250314 102300 7829787900 55400 55400 55500 55400 865
525 20250314 102200 7781860100 55500 55400 55500 55400 855
526 20250314 102100 7734488200 55400 55400 55500 55400 943
527 20250314 102000 7682242900 55400 55400 55500 55400 633
528 20250314 101900 7647170900 55400 55400 55500 55400 2406
529 20250314 101800 7513809100 55400 55400 55500 55400 903
530 20250314 101700 7463782700 55400 55400 55500 55400 1146
531 20250314 101600 7400293550 55400 55400 55500 55400 859
532 20250314 101500 7352691050 55400 55400 55500 55400 1013
533 20250314 101400 7296569300 55400 55400 55500 55400 612
534 20250314 101300 7262661900 55400 55400 55500 55400 1534
535 20250314 101200 7177672200 55400 55400 55500 55400 985
536 20250314 101100 7123088600 55400 55400 55500 55400 1183
537 20250314 101000 7057547600 55400 55500 55500 55400 451
538 20250314 100900 7032556700 55400 55500 55500 55400 856
539 20250314 100800 6985132300 55400 55500 55500 55400 1134
540 20250314 100700 6922307100 55500 55400 55500 55400 521
541 20250314 100600 6893438450 55500 55500 55500 55400 1019
542 20250314 100500 6836971900 55400 55400 55500 55400 2301
543 20250314 100400 6709391400 55400 55400 55500 55400 950
544 20250314 100300 6656753300 55400 55500 55500 55400 525
545 20250314 100200 6627667200 55400 55400 55500 55400 1019
546 20250314 100100 6571213900 55400 55500 55500 55400 1000
547 20250314 100000 6515808950 55400 55500 55500 55400 524
548 20250314 095900 6486777950 55400 55400 55500 55400 863
549 20250314 095800 6438955850 55400 55400 55450 55400 959
550 20250314 095700 6385824300 55500 55400 55500 55400 803
551 20250314 095600 6341327100 55400 55400 55500 55400 1026
552 20250314 095500 6284486200 55400 55400 55500 55400 1010
553 20250314 095400 6228528100 55400 55400 55500 55400 758
554 20250314 095300 6186528600 55400 55450 55500 55400 938
555 20250314 095200 6134559000 55400 55400 55500 55400 784
556 20250314 095100 6091122500 55400 55450 55500 55400 1650
557 20250314 095000 5999707600 55400 55400 55500 55400 996
558 20250314 094900 5944529000 55400 55400 55500 55400 1406
559 20250314 094800 5866636200 55400 55500 55500 55400 2684
560 20250314 094700 5717942500 55500 55450 55500 55400 1100
561 20250314 094600 5656985600 55400 55500 55500 55400 381
562 20250314 094500 5635877800 55500 55500 55500 55400 1229
563 20250314 094400 5567738800 55400 55450 55500 55400 1387
564 20250314 094300 5490887700 55450 55500 55500 55400 806
565 20250314 094200 5446228950 55500 55500 55500 55400 817
566 20250314 094100 5400952850 55500 55400 55500 55400 1325
567 20250314 094000 5327532100 55500 55400 55500 55400 881
568 20250314 093900 5278714200 55400 55500 55500 55400 705
569 20250314 093800 5239654000 55400 55400 55500 55400 1081
570 20250314 093700 5179765600 55400 55500 55500 55400 2276
571 20250314 093600 5053572750 55400 55450 55500 55300 8031
572 20250314 093500 4608752250 55400 55450 55500 55400 1507
573 20250314 093400 4525263250 55400 55400 55500 55400 1204
574 20250314 093300 4458548850 55400 55500 55500 55400 481
575 20250314 093200 4431898250 55500 55400 55500 55400 955
576 20250314 093100 4378955500 55400 55500 55500 55400 1258
577 20250314 093000 4309168200 55500 55500 55500 55400 984
578 20250314 092900 4254638650 55500 55500 55550 55400 4060
579 20250314 092800 4029402050 55500 55500 55600 55500 908
580 20250314 092700 3979007850 55500 55700 55700 55400 18510
581 20250314 092600 2951274950 55700 55600 55700 55600 2691
582 20250314 092500 2801546250 55600 55600 55700 55600 1076
583 20250314 092400 2741703850 55600 55600 55700 55600 842
584 20250314 092300 2694868450 55600 55700 55700 55600 837
585 20250314 092200 2648315750 55700 55700 55700 55600 1866
586 20250314 092100 2544394350 55700 55700 55700 55600 782
587 20250314 092000 2500871850 55700 55700 55700 55600 2799
588 20250314 091900 2345055550 55600 55650 55700 55600 1358
589 20250314 091800 2269440950 55600 55600 55700 55600 626
590 20250314 091700 2234619400 55700 55700 55700 55600 426
591 20250314 091600 2210920750 55650 55600 55700 55600 5476
592 20250314 091500 1905978100 55600 55600 55700 55600 663
593 20250314 091400 1869106500 55600 55600 55700 55600 254
594 20250314 091300 1854982100 55700 55600 55700 55600 941
595 20250314 091200 1802644450 55650 55600 55650 55600 302
596 20250314 091100 1785850800 55600 55600 55700 55600 330
597 20250314 091000 1767501750 55600 55600 55700 55600 1709
598 20250314 090900 1672477200 55600 55600 55700 55600 1218
599 20250314 090800 1604696250 55600 55700 55700 55600 429
600 20250314 090700 1580821000 55700 55650 55700 55600 1389
601 20250314 090600 1503538300 55700 55700 55700 55650 218
602 20250314 090500 1491402850 55650 55600 55700 55600 489
603 20250314 090400 1464196450 55600 55600 55600 55500 4247
604 20250314 090300 1228079850 55500 55700 55700 55500 6437
605 20250314 090200 870389050 55700 55600 55700 55600 874
606 20250314 090100 821770600 55700 55600 55700 55600 1364
607 20250314 090000 745892300 55700 56000 56000 55600 13288

1
017670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,436875,214790053,24421312500,12006763962700,0.20
20250311,435061,214790053,24189391600,11942326946800,0.20
20250310,424160,214790053,23371216000,11834931920300,0.20
20250307,422593,214790053,23411652200,11899368936200,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 436875 214790053 24421312500 12006763962700 0.20
3 20250311 435061 214790053 24189391600 11942326946800 0.20
4 20250310 424160 214790053 23371216000 11834931920300 0.20
5 20250307 422593 214790053 23411652200 11899368936200 0.20