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
017800/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190500,3986876900,55500,55500,55500,55500,2853
20250314,190400,3986876900,55500,55500,55500,55500,0
20250314,190300,3986876900,55500,55500,55500,55500,0
20250314,190200,3986876900,55500,55500,55500,55500,0
20250314,190100,3986876900,55500,55500,55500,55500,0
20250314,190000,3986876900,55500,55500,55500,55500,0
20250314,185900,3986876900,55500,55500,55500,55500,0
20250314,185800,3986876900,55500,55500,55500,55500,0
20250314,185700,3986876900,55500,55500,55500,55500,0
20250314,185600,3986876900,55500,55500,55500,55500,0
20250314,185500,3986876900,55500,55500,55500,55500,0
20250314,185400,3986876900,55500,55500,55500,55500,0
20250314,185300,3986876900,55500,55500,55500,55500,0
20250314,185200,3986876900,55500,55500,55500,55500,0
20250314,185100,3986876900,55500,55500,55500,55500,0
20250314,185000,3986876900,55500,55500,55500,55500,0
20250314,184900,3986876900,55500,55500,55500,55500,0
20250314,184800,3986876900,55500,55500,55500,55500,0
20250314,184700,3986876900,55500,55500,55500,55500,0
20250314,184600,3986876900,55500,55500,55500,55500,0
20250314,184500,3986876900,55500,55500,55500,55500,0
20250314,184400,3986876900,55500,55500,55500,55500,0
20250314,184300,3986876900,55500,55500,55500,55500,0
20250314,184200,3986876900,55500,55500,55500,55500,0
20250314,184100,3986876900,55500,55500,55500,55500,0
20250314,184000,3986876900,55500,55500,55500,55500,0
20250314,183900,3986876900,55500,55500,55500,55500,0
20250314,183800,3986876900,55500,55500,55500,55500,0
20250314,183700,3986876900,55500,55500,55500,55500,0
20250314,183600,3986876900,55500,55500,55500,55500,0
20250314,183500,3986876900,55500,55500,55500,55500,2853
20250314,183400,3986876900,55500,55500,55500,55500,0
20250314,183300,3986876900,55500,55500,55500,55500,0
20250314,183200,3986876900,55500,55500,55500,55500,0
20250314,183100,3986876900,55500,55500,55500,55500,0
20250314,183000,3986876900,55500,55500,55500,55500,0
20250314,182900,3986876900,55500,55500,55500,55500,0
20250314,182800,3986876900,55500,55500,55500,55500,0
20250314,182700,3986876900,55500,55500,55500,55500,0
20250314,182600,3986876900,55500,55500,55500,55500,0
20250314,182500,3986876900,55500,55500,55500,55500,0
20250314,182400,3986876900,55500,55500,55500,55500,0
20250314,182300,3986876900,55500,55500,55500,55500,0
20250314,182200,3986876900,55500,55500,55500,55500,0
20250314,182100,3986876900,55500,55500,55500,55500,0
20250314,182000,3986876900,55500,55500,55500,55500,0
20250314,181900,3986876900,55500,55500,55500,55500,0
20250314,181800,3986876900,55500,55500,55500,55500,0
20250314,181700,3986876900,55500,55500,55500,55500,0
20250314,181600,3986876900,55500,55500,55500,55500,0
20250314,181500,3986876900,55500,55500,55500,55500,0
20250314,181400,3986876900,55500,55500,55500,55500,0
20250314,181300,3986876900,55500,55500,55500,55500,0
20250314,181200,3986876900,55500,55500,55500,55500,0
20250314,181100,3986876900,55500,55500,55500,55500,0
20250314,181000,3986876900,55500,55500,55500,55500,0
20250314,180900,3986876900,55500,55500,55500,55500,0
20250314,180800,3986876900,55500,55500,55500,55500,0
20250314,180700,3986876900,55500,55500,55500,55500,0
20250314,180600,3986876900,55500,55500,55500,55500,0
20250314,180500,3986876900,55500,55500,55500,55500,2853
20250314,180400,3986876900,55500,55500,55500,55500,0
20250314,180300,3986876900,55500,55500,55500,55500,0
20250314,180200,3986876900,55500,55500,55500,55500,0
20250314,180100,3986876900,55500,55500,55500,55500,0
20250314,180000,3986876900,55500,55500,55500,55500,0
20250314,175900,3986876900,55500,55500,55500,55500,0
20250314,175800,3986876900,55500,55500,55500,55500,0
20250314,175700,3986876900,55500,55500,55500,55500,0
20250314,175600,3986876900,55500,55500,55500,55500,0
20250314,175500,3986876900,55500,55500,55500,55500,0
20250314,175400,3986876900,55500,55500,55500,55500,0
20250314,175300,3986876900,55500,55500,55500,55500,0
20250314,175200,3986876900,55500,55500,55500,55500,0
20250314,175100,3986876900,55500,55500,55500,55500,0
20250314,175000,3986876900,55500,55500,55500,55500,0
20250314,174900,3986876900,55500,55500,55500,55500,0
20250314,174800,3986876900,55500,55500,55500,55500,0
20250314,174700,3986876900,55500,55500,55500,55500,0
20250314,174600,3986876900,55500,55500,55500,55500,0
20250314,174500,3986876900,55500,55500,55500,55500,0
20250314,174400,3986876900,55500,55500,55500,55500,0
20250314,174300,3986876900,55500,55500,55500,55500,0
20250314,174200,3986876900,55500,55500,55500,55500,0
20250314,174100,3986876900,55500,55500,55500,55500,0
20250314,174000,3986876900,55500,55500,55500,55500,0
20250314,173900,3986876900,55500,55500,55500,55500,0
20250314,173800,3986876900,55500,55500,55500,55500,0
20250314,173700,3986876900,55500,55500,55500,55500,0
20250314,173600,3986876900,55500,55500,55500,55500,0
20250314,173500,3986876900,55500,55500,55500,55500,2853
20250314,173400,3986876900,55500,55500,55500,55500,0
20250314,173300,3986876900,55500,55500,55500,55500,0
20250314,173200,3986876900,55500,55500,55500,55500,0
20250314,173100,3986876900,55500,55500,55500,55500,0
20250314,173000,3986876900,55500,55500,55500,55500,0
20250314,172900,3986876900,55500,55500,55500,55500,0
20250314,172800,3986876900,55500,55500,55500,55500,0
20250314,172700,3986876900,55500,55500,55500,55500,0
20250314,172600,3986876900,55500,55500,55500,55500,0
20250314,172500,3986876900,55500,55500,55500,55500,0
20250314,172400,3986876900,55500,55500,55500,55500,0
20250314,172300,3986876900,55500,55500,55500,55500,0
20250314,172200,3986876900,55500,55500,55500,55500,0
20250314,172100,3986876900,55500,55500,55500,55500,0
20250314,172000,3986876900,55500,55500,55500,55500,0
20250314,171900,3986876900,55500,55500,55500,55500,0
20250314,171800,3986876900,55500,55500,55500,55500,0
20250314,171700,3986876900,55500,55500,55500,55500,0
20250314,171600,3986876900,55500,55500,55500,55500,0
20250314,171500,3986876900,55500,55500,55500,55500,0
20250314,171400,3986876900,55500,55500,55500,55500,0
20250314,171300,3986876900,55500,55500,55500,55500,0
20250314,171200,3986876900,55500,55500,55500,55500,0
20250314,171100,3986876900,55500,55500,55500,55500,0
20250314,171000,3986876900,55500,55500,55500,55500,0
20250314,170900,3986876900,55500,55500,55500,55500,0
20250314,170800,3986876900,55500,55500,55500,55500,0
20250314,170700,3986876900,55500,55500,55500,55500,0
20250314,170600,3986876900,55500,55500,55500,55500,0
20250314,170500,3986876900,55500,55500,55500,55500,2853
20250314,170400,3986876900,55500,55500,55500,55500,0
20250314,170300,3986876900,55500,55500,55500,55500,0
20250314,170200,3986876900,55500,55500,55500,55500,0
20250314,170100,3986876900,55500,55500,55500,55500,0
20250314,170000,3986876900,55500,55500,55500,55500,0
20250314,165900,3986876900,55500,55500,55500,55500,0
20250314,165800,3986876900,55500,55500,55500,55500,0
20250314,165700,3986876900,55500,55500,55500,55500,0
20250314,165600,3986876900,55500,55500,55500,55500,0
20250314,165500,3986876900,55500,55500,55500,55500,0
20250314,165400,3986876900,55500,55500,55500,55500,0
20250314,165300,3986876900,55500,55500,55500,55500,0
20250314,165200,3986876900,55500,55500,55500,55500,0
20250314,165100,3986876900,55500,55500,55500,55500,0
20250314,165000,3986876900,55500,55500,55500,55500,0
20250314,164900,3986876900,55500,55500,55500,55500,0
20250314,164800,3986876900,55500,55500,55500,55500,0
20250314,164700,3986876900,55500,55500,55500,55500,0
20250314,164600,3986876900,55500,55500,55500,55500,0
20250314,164500,3986876900,55500,55500,55500,55500,0
20250314,164400,3986876900,55500,55500,55500,55500,0
20250314,164300,3986876900,55500,55500,55500,55500,0
20250314,164200,3986876900,55500,55500,55500,55500,0
20250314,164100,3986876900,55500,55500,55500,55500,0
20250314,164000,3986876900,55500,55500,55500,55500,0
20250314,163900,3986876900,55500,55500,55500,55500,0
20250314,163800,3986876900,55500,55500,55500,55500,0
20250314,163700,3986876900,55500,55500,55500,55500,0
20250314,163600,3986876900,55500,55500,55500,55500,0
20250314,163500,3986876900,55500,55500,55500,55500,2853
20250314,163400,3986876900,55500,55500,55500,55500,0
20250314,163300,3986876900,55500,55500,55500,55500,0
20250314,163200,3986876900,55500,55500,55500,55500,0
20250314,163100,3986876900,55500,55500,55500,55500,0
20250314,163000,3986876900,55500,55500,55500,55500,0
20250314,162900,3986876900,55500,55500,55500,55500,0
20250314,162800,3986876900,55500,55500,55500,55500,0
20250314,162700,3986876900,55500,55500,55500,55500,0
20250314,162600,3986876900,55500,55500,55500,55500,0
20250314,162500,3986876900,55500,55500,55500,55500,0
20250314,162400,3986876900,55500,55500,55500,55500,0
20250314,162300,3986876900,55500,55500,55500,55500,0
20250314,162200,3986876900,55500,55500,55500,55500,0
20250314,162100,3986876900,55500,55500,55500,55500,0
20250314,162000,3986876900,55500,55500,55500,55500,0
20250314,161900,3986876900,55500,55500,55500,55500,0
20250314,161800,3986876900,55500,55500,55500,55500,0
20250314,161700,3986876900,55500,55500,55500,55500,0
20250314,161600,3986876900,55500,55500,55500,55500,0
20250314,161500,3986876900,55500,55500,55500,55500,0
20250314,161400,3986876900,55500,55500,55500,55500,0
20250314,161300,3986876900,55500,55500,55500,55500,0
20250314,161200,3986876900,55500,55500,55500,55500,0
20250314,161100,3986876900,55500,55500,55500,55500,0
20250314,161000,3986876900,55500,55500,55500,55500,0
20250314,160900,3986876900,55500,55500,55500,55500,0
20250314,160800,3986876900,55500,55500,55500,55500,0
20250314,160700,3986876900,55500,55500,55500,55500,0
20250314,160600,3986876900,55500,55500,55500,55500,0
20250314,160500,3986876900,55500,55500,55500,55500,2853
20250314,160400,3986876900,55500,55500,55500,55500,0
20250314,160300,3986876900,55500,55500,55500,55500,0
20250314,160200,3986876900,55500,55500,55500,55500,0
20250314,160100,3986876900,55500,55500,55500,55500,0
20250314,160000,3986876900,55500,55500,55500,55500,0
20250314,155900,3986876900,55500,55500,55500,55500,0
20250314,155800,3986876900,55500,55500,55500,55500,0
20250314,155700,3986876900,55500,55500,55500,55500,0
20250314,155600,3986876900,55500,55500,55500,55500,0
20250314,155500,3986876900,55500,55500,55500,55500,0
20250314,155400,3986876900,55500,55500,55500,55500,0
20250314,155300,3986876900,55500,55500,55500,55500,0
20250314,155200,3986876900,55500,55500,55500,55500,0
20250314,155100,3986876900,55500,55500,55500,55500,0
20250314,155000,3986876900,55500,55500,55500,55500,0
20250314,154900,3986876900,55500,55500,55500,55500,0
20250314,154800,3986876900,55500,55500,55500,55500,0
20250314,154700,3986876900,55500,55500,55500,55500,0
20250314,154600,3986876900,55500,55500,55500,55500,0
20250314,154500,3986876900,55500,55500,55500,55500,0
20250314,154400,3986876900,55500,55500,55500,55500,0
20250314,154300,3986876900,55500,55500,55500,55500,0
20250314,154200,3986876900,55500,55500,55500,55500,0
20250314,154100,3986876900,55500,55500,55500,55500,0
20250314,154000,3986876900,55500,55500,55500,55500,0
20250314,153900,3986876900,55500,55500,55500,55500,0
20250314,153800,3986876900,55500,55500,55500,55500,0
20250314,153700,3986876900,55500,55500,55500,55500,0
20250314,153600,3986876900,55500,55500,55500,55500,0
20250314,153500,3986876900,55500,55500,55500,55500,2853
20250314,153400,3986876900,55500,55500,55500,55500,0
20250314,153300,3986876900,55500,55500,55500,55500,0
20250314,153200,3986876900,55500,55500,55500,55500,0
20250314,153100,3986876900,55500,55500,55500,55500,0
20250314,153000,3986876900,55500,55500,55500,55500,2853
20250314,152900,3828535400,55700,55700,55700,55700,0
20250314,152800,3828535400,55700,55700,55700,55700,0
20250314,152700,3828535400,55700,55700,55700,55700,0
20250314,152600,3828535400,55700,55700,55700,55700,0
20250314,152500,3828535400,55700,55700,55700,55700,0
20250314,152400,3828535400,55700,55700,55700,55700,0
20250314,152300,3828535400,55700,55700,55700,55700,0
20250314,152200,3828535400,55700,55700,55700,55700,0
20250314,152100,3828535400,55700,55700,55700,55700,0
20250314,152000,3828535400,55700,55700,55700,55700,0
20250314,151900,3828535400,55700,55600,55800,55600,252
20250314,151800,3814485700,55700,55650,55800,55650,369
20250314,151700,3793929650,55700,55700,55700,55600,22
20250314,151600,3792704350,55700,55700,55700,55700,60
20250314,151500,3789362350,55600,55800,55800,55600,122
20250314,151400,3782565250,55800,55900,55900,55700,15
20250314,151300,3781727550,55900,55700,55900,55700,82
20250314,151200,3777144750,55600,55700,55800,55600,260
20250314,151100,3762657750,55800,55800,55800,55700,24
20250314,151000,3761318650,55800,55850,55900,55800,66
20250314,150900,3757630050,55850,55800,55900,55600,215
20250314,150800,3745636750,55900,55800,55900,55800,103
20250314,150700,3739887650,55800,55700,55800,55700,224
20250314,150600,3727410550,55700,55600,55700,55500,144
20250314,150500,3719401850,55600,55600,55600,55600,38
20250314,150400,3717289050,55600,55600,55700,55500,88
20250314,150300,3712395650,55600,55600,55600,55600,72
20250314,150200,3708392450,55600,55700,55700,55600,90
20250314,150100,3703386050,55700,55700,55700,55700,14
20250314,150000,3702606250,55700,55600,55800,55600,106
20250314,145900,3696703250,55700,55700,55800,55600,333
20250314,145800,3678174650,55700,55800,55800,55600,128
20250314,145700,3671051450,55800,55800,55900,55600,127
20250314,145600,3663975050,55900,55700,55900,55700,83
20250314,145500,3659342150,55700,55800,55800,55700,20
20250314,145400,3658227650,55700,55800,55800,55700,41
20250314,145300,3655942250,55800,55900,55900,55700,158
20250314,145200,3647116350,55700,55800,55800,55700,80
20250314,145100,3642654450,55800,55800,56000,55700,115
20250314,145000,3636237850,55700,55800,55800,55700,122
20250314,144900,3629432750,55700,55700,55800,55600,388
20250314,144800,3607821450,55600,55800,55800,55600,38
20250314,144700,3605705850,55700,55900,55900,55600,506
20250314,144600,3577494450,55800,55900,56000,55800,94
20250314,144500,3572245350,55900,55800,56000,55800,270
20250314,144400,3557135050,55900,55800,55900,55700,148
20250314,144300,3548867750,55800,55800,55900,55700,92
20250314,144200,3543735950,55800,55700,55800,55700,67
20250314,144100,3539998950,55800,55700,55900,55700,73
20250314,144000,3535923850,55700,55800,55800,55700,93
20250314,143900,3530736750,55800,55800,55800,55600,359
20250314,143800,3510748750,55900,55900,55900,55800,28
20250314,143700,3509185450,55900,55700,55900,55700,110
20250314,143600,3503047550,55800,55900,55900,55800,19
20250314,143500,3501985950,55800,55900,55900,55700,101
20250314,143400,3496346350,55800,55800,55900,55700,90
20250314,143300,3491324950,55900,55700,55900,55700,83
20250314,143200,3486694850,55800,55700,55800,55600,64
20250314,143100,3483131850,55700,55700,55700,55600,72
20250314,143000,3479122650,55600,55600,55700,55600,118
20250314,142900,3472554050,55700,55900,55900,55700,58
20250314,142800,3469314150,55900,55800,55900,55800,73
20250314,142700,3465239050,55800,55700,55900,55700,113
20250314,142600,3458937450,55800,55900,55900,55700,65
20250314,142500,3455314050,55900,55800,56000,55800,104
20250314,142400,3449506150,55800,55800,55800,55700,81
20250314,142300,3444992450,55800,55800,55800,55700,99
20250314,142200,3439470000,55800,55700,55800,55700,64
20250314,142100,3435900200,55600,55900,55900,55600,441
20250314,142000,3411321600,55900,55900,55900,55800,87
20250314,141900,3406460400,55900,55900,55900,55800,48
20250314,141800,3403779100,55900,55900,56000,55800,93
20250314,141700,3398578500,56000,55900,56000,55800,95
20250314,141600,3393269100,55800,55900,55900,55800,49
20250314,141500,3390531700,55900,55900,55900,55800,80
20250314,141400,3386062700,55800,55850,55900,55800,56
20250314,141300,3382936650,55900,55800,55900,55800,110
20250314,141200,3376790150,55900,55800,55900,55800,40
20250314,141100,3374556050,55900,55850,55900,55800,79
20250314,141000,3370142950,55900,55900,55900,55800,108
20250314,140900,3364107750,55900,55800,55900,55800,12
20250314,140800,3363437650,55900,55900,56000,55800,77
20250314,140700,3359129850,56000,55900,56000,55800,183
20250314,140600,3348901350,55900,55800,55900,55800,25
20250314,140500,3347505850,55800,55900,56000,55800,70
20250314,140400,3343593850,55900,55900,55900,55800,116
20250314,140300,3337112550,55900,55900,55900,55800,26
20250314,140200,3335660350,55800,55900,55900,55800,34
20250314,140100,3333761650,55900,56000,56000,55800,82
20250314,140000,3329179600,55900,55900,55900,55800,131
20250314,135900,3321858600,55900,55900,56000,55800,33
20250314,135800,3320014300,55900,56000,56000,55800,71
20250314,135700,3316045950,55900,55900,56000,55800,122
20250314,135600,3309226850,55900,55900,56000,55900,21
20250314,135500,3308052250,55900,55900,55900,55800,27
20250314,135400,3306543050,56000,56000,56000,55800,156
20250314,135300,3297808450,55900,55900,56000,55800,58
20250314,135200,3294566750,55900,55800,55900,55800,26
20250314,135100,3293114550,55800,55800,55900,55800,171
20250314,135000,3283567050,56000,55800,56000,55700,266
20250314,134900,3268718450,55800,55800,55800,55700,35
20250314,134800,3266766750,55700,55900,55900,55700,56
20250314,134700,3263639150,55800,55800,55900,55700,180
20250314,134600,3253586050,55800,55800,55800,55800,15
20250314,134500,3252749050,55800,55700,55900,55700,24
20250314,134400,3251410450,55800,55800,56000,55800,216
20250314,134300,3239341650,55800,55800,55850,55700,64
20250314,134200,3235771500,55800,55700,55800,55700,20
20250314,134100,3234656700,55800,55800,55800,55700,73
20250314,134000,3230584600,55750,55800,55800,55700,123
20250314,133900,3223722600,55800,55900,55900,55800,86
20250314,133800,3218922600,55900,56000,56000,55900,21
20250314,133700,3217747900,55900,55800,55900,55700,114
20250314,133600,3211383750,55700,55800,55900,55700,47
20250314,133500,3208764050,55800,55900,55900,55800,83
20250314,133400,3204130950,55800,55800,55900,55800,211
20250314,133300,3192352900,55800,55800,55800,55800,48
20250314,133200,3189674500,55800,55750,55800,55700,55
20250314,133100,3186607900,55800,55800,55800,55700,26
20250314,133000,3185158600,55800,55800,55800,55700,288
20250314,132900,3169103100,55800,55850,55900,55800,378
20250314,132800,3148008650,55850,56000,56000,55800,209
20250314,132700,3136325350,56100,56000,56100,56000,106
20250314,132600,3130389250,56000,56000,56100,55900,29
20250314,132500,3128766650,56100,56000,56100,56000,25
20250314,132400,3127365900,56100,56100,56200,56000,110
20250314,132300,3121190200,56100,56200,56200,55900,278
20250314,132200,3105619300,56300,56400,56400,56100,31
20250314,132100,3103877600,56200,56200,56200,56200,2
20250314,132000,3103765200,56300,56200,56400,56100,435
20250314,131900,3079309200,56100,56300,56300,56100,177
20250314,131800,3069378550,56200,56300,56300,56200,11
20250314,131700,3068759550,56300,56200,56400,56200,118
20250314,131600,3062115950,56300,56300,56350,56300,53
20250314,131500,3059131850,56400,56200,56400,56100,121
20250314,131400,3052336250,56300,56300,56400,56200,587
20250314,131300,3019292450,56300,56200,56350,56200,194
20250314,131200,3008374200,56200,56300,56300,56200,57
20250314,131100,3005166600,56300,56300,56300,56200,473
20250314,131000,2978536800,56300,56100,56300,56100,280
20250314,130900,2962823850,56100,56200,56200,56100,170
20250314,130800,2953286050,56300,56200,56300,56200,160
20250314,130700,2944278350,56200,56200,56250,56100,100
20250314,130600,2938659500,56200,56200,56200,56200,83
20250314,130500,2933994900,56200,56200,56200,56100,126
20250314,130400,2926918950,56200,56200,56200,56200,84
20250314,130300,2922198150,56100,56200,56300,56100,201
20250314,130200,2910898650,56200,56400,56400,56200,496
20250314,130100,2882992050,56400,56000,56400,56000,4407
20250314,130000,2635388650,56000,55900,56100,55900,661
20250314,125900,2598383450,56000,55800,56000,55800,727
20250314,125800,2557793050,55800,55800,55800,55800,47
20250314,125700,2555170450,55800,55800,55800,55800,64
20250314,125600,2551599250,55800,55800,55800,55800,230
20250314,125500,2538765250,55800,55800,55800,55800,175
20250314,125400,2529000250,55700,55800,55800,55700,444
20250314,125300,2504225150,55800,55800,55900,55800,78
20250314,125200,2499867950,55900,55850,55900,55800,48
20250314,125100,2497189050,55800,55900,55900,55800,85
20250314,125000,2492439750,55800,55800,55900,55800,33
20250314,124900,2490597350,55900,55800,55900,55800,91
20250314,124800,2485514750,55800,56000,56000,55800,131
20250314,124700,2478203550,55900,55900,55950,55900,91
20250314,124600,2473116450,55900,55900,55900,55900,69
20250314,124500,2469259350,55900,55800,55900,55800,61
20250314,124400,2465849750,55900,56000,56000,55900,78
20250314,124300,2461489450,55900,55900,55950,55800,89
20250314,124200,2456520850,56000,56000,56000,55900,105
20250314,124100,2450642650,55900,55900,56000,55800,386
20250314,124000,2429090650,55900,55900,55950,55900,51
20250314,123900,2426239500,55900,55900,55900,55900,123
20250314,123800,2419363800,55900,55900,55900,55900,75
20250314,123700,2415171300,55900,56000,56000,55800,318
20250314,123600,2397411300,56000,55900,56100,55900,50
20250314,123500,2394611300,55900,56000,56050,55800,570
20250314,123400,2362693450,56000,55900,56000,55900,76
20250314,123300,2358439200,55900,55900,55900,55900,8
20250314,123200,2357992000,55900,55900,55900,55900,109
20250314,123100,2351898900,55900,55900,55900,55900,81
20250314,123000,2347371000,55900,56100,56100,55900,19
20250314,122900,2346307200,56000,56000,56100,56000,74
20250314,122800,2342162100,56000,56000,56100,56000,114
20250314,122700,2335777050,56000,56000,56000,56000,19
20250314,122600,2334713050,56000,56000,56000,56000,51
20250314,122500,2331857050,56000,56000,56000,56000,88
20250314,122400,2326929050,56000,56000,56000,56000,81
20250314,122300,2322393050,56000,56000,56100,56000,35
20250314,122200,2320432950,56100,56000,56100,55900,53
20250314,122100,2317460550,55900,56000,56100,55900,140
20250314,122000,2309625050,56000,56000,56000,56000,16
20250314,121900,2308729050,56000,56000,56000,56000,26
20250314,121800,2307273050,56000,56000,56000,55900,153
20250314,121700,2298710850,56000,56000,56000,55900,30
20250314,121600,2297032150,55900,56000,56000,55900,94
20250314,121500,2291777050,56000,56000,56000,55900,209
20250314,121400,2280085150,56000,55800,56000,55800,81
20250314,121300,2275556350,55900,55900,55900,55800,32
20250314,121200,2273767850,55900,55800,55900,55800,89
20250314,121100,2268796750,55900,55900,56000,55800,284
20250314,121000,2252923050,55900,56000,56100,55900,87
20250314,120900,2248051950,56000,56000,56000,56000,87
20250314,120800,2243179950,55900,55900,56000,55900,191
20250314,120700,2232494000,55900,55900,55900,55900,71
20250314,120600,2228525100,55900,56000,56000,55900,146
20250314,120500,2220360300,56000,56000,56050,56000,129
20250314,120400,2213136100,56000,56000,56000,56000,168
20250314,120300,2203728100,56000,56000,56000,55900,112
20250314,120200,2197463200,56000,56000,56000,55900,59
20250314,120100,2194161000,55900,55900,55950,55900,212
20250314,120000,2182310000,55900,55900,56000,55900,53
20250314,115900,2179342400,55900,55900,56000,55900,147
20250314,115800,2171120500,56000,56000,56000,55700,249
20250314,115700,2157191350,56000,55900,56000,55900,150
20250314,115600,2148791550,56000,56000,56000,55800,103
20250314,115500,2143034600,56000,56000,56000,55800,98
20250314,115400,2137546800,56000,55950,56000,55800,332
20250314,115300,2118979450,56000,56000,56000,56000,45
20250314,115200,2116459450,56000,55900,56000,55900,109
20250314,115100,2110355550,56000,56000,56000,55900,212
20250314,115000,2098484400,56000,56000,56000,56000,72
20250314,114900,2094452400,56000,55900,56000,55900,55
20250314,114800,2091372600,56000,56000,56000,56000,243
20250314,114700,2077764600,56000,56000,56000,55900,176
20250314,114600,2067911150,56000,56000,56000,55950,52
20250314,114500,2064999200,56000,56000,56000,55900,79
20250314,114400,2060575400,55800,55900,56000,55800,212
20250314,114300,2048716300,55900,55900,55900,55900,51
20250314,114200,2045865400,56000,55900,56000,55900,134
20250314,114100,2038364200,55900,55900,55900,55900,163
20250314,114000,2029252500,55900,55950,55950,55800,170
20250314,113900,2019758350,56000,55800,56000,55800,93
20250314,113800,2014552750,56000,55900,56000,55900,110
20250314,113700,2008393450,55900,55850,55900,55800,185
20250314,113600,1998061050,55900,55900,55900,55900,72
20250314,113500,1994036250,55900,56000,56000,55900,122
20250314,113400,1987210750,56000,55900,56000,55800,147
20250314,113300,1978989650,55900,55800,55900,55800,75
20250314,113200,1974801350,55800,55800,55800,55800,48
20250314,113100,1972122950,55800,55800,55800,55800,163
20250314,113000,1963027550,55800,55800,55800,55800,111
20250314,112900,1956833750,55800,55800,55800,55700,235
20250314,112800,1943737450,55800,55800,55800,55800,105
20250314,112700,1937878450,55800,55900,55900,55800,185
20250314,112600,1927547150,55900,55900,55900,55900,56
20250314,112500,1924416750,55800,55900,55900,55800,230
20250314,112400,1911569000,55900,55850,55900,55800,108
20250314,112300,1905536050,55900,55900,55900,55800,110
20250314,112200,1899388850,55900,55900,55900,55700,75
20250314,112100,1895204350,55900,55800,55900,55800,168
20250314,112000,1885820000,55800,55750,55800,55700,160
20250314,111900,1876895800,55800,55700,55850,55700,36
20250314,111800,1874887100,55700,55800,55800,55700,213
20250314,111700,1863002600,55800,55800,55800,55750,99
20250314,111600,1857478500,55800,55750,55800,55750,80
20250314,111500,1853014550,55800,55700,55800,55700,83
20250314,111400,1848383250,55800,55700,55800,55700,69
20250314,111300,1844538250,55800,55800,55800,55700,221
20250314,111200,1832221150,55800,55800,55800,55700,235
20250314,111100,1819122450,55800,55800,55800,55750,109
20250314,111000,1813040300,55800,55800,55800,55750,133
20250314,110900,1805618950,55800,56000,56000,55700,353
20250314,110800,1785913750,56000,56000,56000,55900,104
20250314,110700,1780090450,55900,56100,56100,55900,209
20250314,110600,1768387050,56000,55900,56050,55800,1625
20250314,110500,1677414650,55900,55850,55900,55800,122
20250314,110400,1670595050,55800,55850,55900,55800,131
20250314,110300,1663279900,55900,55900,55900,55800,165
20250314,110200,1654057250,55900,55900,55900,55900,67
20250314,110100,1650311950,55900,55900,55900,55900,90
20250314,110000,1645280950,55900,55900,55900,55900,139
20250314,105900,1637510850,55900,55700,56000,55700,49
20250314,105800,1634771950,55800,56000,56000,55800,593
20250314,105700,1601663950,55800,56000,56000,55800,171
20250314,105600,1592105250,56000,55900,56000,55900,139
20250314,105500,1584323350,56000,56000,56000,55900,98
20250314,105400,1578835950,56000,56000,56000,55900,98
20250314,105300,1573349650,56000,56000,56000,55700,233
20250314,105200,1560328100,56000,56000,56000,55950,60
20250314,105100,1556968250,56000,56000,56000,55900,281
20250314,105000,1541232450,56000,55800,56000,55800,44
20250314,104900,1538773650,55900,55900,55900,55700,115
20250314,104800,1532347850,55900,55800,56000,55800,137
20250314,104700,1524676300,56000,56000,56000,56000,38
20250314,104600,1522548300,56000,56000,56000,55900,173
20250314,104500,1512872450,55900,55900,55900,55850,148
20250314,104400,1504599300,55900,55900,55900,55850,80
20250314,104300,1500127550,55900,55900,55900,55900,89
20250314,104200,1495152450,55900,55900,55900,55700,200
20250314,104100,1483972650,55800,55900,55900,55800,63
20250314,104000,1480453850,55800,55800,55850,55800,68
20250314,103900,1476659000,55800,55800,55800,55800,93
20250314,103800,1471469600,55800,55800,55800,55700,85
20250314,103700,1466734100,55800,55800,55800,55700,502
20250314,103600,1438772000,55800,55900,55900,55700,80
20250314,103500,1434303350,55800,55800,55800,55800,126
20250314,103400,1427272550,55800,55800,55800,55600,59
20250314,103300,1423988350,55700,55650,55700,55650,93
20250314,103200,1418808350,55700,55700,55700,55600,514
20250314,103100,1390218350,55700,55650,55700,55600,196
20250314,103000,1379319450,55700,55700,55800,55700,162
20250314,102900,1370292650,55800,55850,55850,55700,94
20250314,102800,1365047350,55800,55800,55800,55800,81
20250314,102700,1360527550,55800,55800,55800,55800,109
20250314,102600,1354445350,55800,55850,55850,55800,34
20250314,102500,1352547900,55900,55900,55900,55900,201
20250314,102400,1341312000,55900,55800,55900,55800,71
20250314,102300,1337343500,55800,55900,55900,55800,48
20250314,102200,1334664600,55900,55800,55900,55800,167
20250314,102100,1325339300,55800,55800,55800,55800,14
20250314,102000,1324558100,55800,55800,55800,55800,79
20250314,101900,1320149900,55800,55750,55800,55750,66
20250314,101800,1316467150,55800,55800,55800,55800,107
20250314,101700,1310496550,55700,55800,55800,55700,43
20250314,101600,1308098900,55800,55800,55800,55800,50
20250314,101500,1305308900,55800,55700,55800,55700,150
20250314,101400,1296942000,55600,55600,55700,55600,26
20250314,101300,1295494800,55800,55800,55800,55700,210
20250314,101200,1283797100,55800,55900,55950,55800,352
20250314,101100,1264134350,55900,55900,55900,55900,26
20250314,101000,1262680950,55900,55900,55900,55900,13
20250314,100900,1261954250,55900,55900,55900,55900,26
20250314,100800,1260500850,55900,55900,55900,55800,1083
20250314,100700,1200056150,56000,56000,56000,55900,64
20250314,100600,1196474150,56000,56000,56000,55900,52
20250314,100500,1193562350,56000,55800,56000,55800,193
20250314,100400,1182755550,56000,55900,56000,55900,28
20250314,100300,1181189650,55900,56000,56000,55900,324
20250314,100200,1163074900,56000,56000,56000,55900,131
20250314,100100,1155739100,56000,55900,56000,55900,108
20250314,100000,1149693800,55800,55900,55950,55800,170
20250314,095900,1140190550,55900,55900,55900,55900,23
20250314,095800,1138904850,55900,55850,56000,55850,161
20250314,095700,1129900950,55900,55900,55900,55800,27
20250314,095600,1128392500,55900,55900,55900,55900,42
20250314,095500,1126044700,55900,55900,55900,55900,118
20250314,095400,1119448500,55850,56000,56000,55850,18
20250314,095300,1118441350,56000,55900,56000,55900,25
20250314,095200,1117043150,55900,55850,55950,55800,187
20250314,095100,1106590600,55900,55900,55900,55900,118
20250314,095000,1099994400,55900,55900,55900,55800,91
20250314,094900,1094909000,55900,55900,55900,55900,58
20250314,094800,1091666800,55700,55700,55900,55600,533
20250314,094700,1061974500,55700,55800,55800,55700,267
20250314,094600,1047101200,55800,55850,55900,55800,258
20250314,094500,1032698600,55900,55800,55900,55800,229
20250314,094400,1019899300,55800,55800,55800,55800,92
20250314,094300,1014765700,55800,55800,55800,55800,25
20250314,094200,1013370700,55900,55900,55900,55700,48
20250314,094100,1010695100,55700,55800,55850,55700,458
20250314,094000,985139750,55800,55900,55900,55800,110
20250314,093900,978999450,55900,55900,55900,55800,23
20250314,093800,977714450,55900,55900,55900,55900,86
20250314,093700,972907050,55900,56100,56100,55800,2826
20250314,093600,814922150,56200,56200,56200,56100,16
20250314,093500,814023450,56100,56100,56150,56000,115
20250314,093400,807572150,56100,56100,56100,56100,91
20250314,093300,802467050,56000,56000,56100,55900,227
20250314,093200,789764500,56000,56000,56050,56000,128
20250314,093100,782596400,56000,56000,56100,56000,97
20250314,093000,777160250,56000,56000,56000,56000,23
20250314,092900,775872250,56000,56150,56150,56000,764
20250314,092800,733039600,56200,56150,56200,56150,211
20250314,092700,721181550,56100,55900,56100,55900,1068
20250314,092600,661384250,55900,56000,56000,55900,233
20250314,092500,648357650,55900,55950,56000,55800,64
20250314,092400,644781500,55900,55900,55950,55900,109
20250314,092300,638688200,55900,56100,56200,55800,996
20250314,092200,582927900,56100,56100,56100,56000,51
20250314,092100,580066950,56100,56100,56100,56100,226
20250314,092000,567388350,56100,56100,56100,56100,84
20250314,091900,562675950,56100,56100,56100,56100,53
20250314,091800,559702650,56100,56100,56100,56100,30
20250314,091700,558019650,56000,56000,56100,56000,23
20250314,091600,556731150,56000,55900,56000,55800,57
20250314,091500,553543850,56100,56200,56200,56000,445
20250314,091400,528588650,56200,56100,56300,56100,776
20250314,091300,484997350,56100,56000,56200,56000,1534
20250314,091200,398968750,56000,55900,56000,55900,61
20250314,091100,395553750,55800,55800,56000,55800,229
20250314,091000,382755250,55700,56000,56100,55500,1528
20250314,090900,297647250,55900,55900,55950,55850,278
20250314,090800,282109050,56000,56000,56000,56000,229
20250314,090700,269285050,55900,55900,55900,55800,154
20250314,090600,260676950,55700,55900,55900,55700,330
20250314,090500,242237250,55900,56000,56200,55900,153
20250314,090400,233663950,56100,56000,56100,56000,113
20250314,090300,227330650,56200,56300,56300,56000,587
20250314,090200,194407500,56000,55600,56400,55600,915
20250314,090100,143084400,55600,56000,56000,55600,1638
20250314,090000,51797000,56000,55500,56000,55500,929
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190500 3986876900 55500 55500 55500 55500 2853
3 20250314 190400 3986876900 55500 55500 55500 55500 0
4 20250314 190300 3986876900 55500 55500 55500 55500 0
5 20250314 190200 3986876900 55500 55500 55500 55500 0
6 20250314 190100 3986876900 55500 55500 55500 55500 0
7 20250314 190000 3986876900 55500 55500 55500 55500 0
8 20250314 185900 3986876900 55500 55500 55500 55500 0
9 20250314 185800 3986876900 55500 55500 55500 55500 0
10 20250314 185700 3986876900 55500 55500 55500 55500 0
11 20250314 185600 3986876900 55500 55500 55500 55500 0
12 20250314 185500 3986876900 55500 55500 55500 55500 0
13 20250314 185400 3986876900 55500 55500 55500 55500 0
14 20250314 185300 3986876900 55500 55500 55500 55500 0
15 20250314 185200 3986876900 55500 55500 55500 55500 0
16 20250314 185100 3986876900 55500 55500 55500 55500 0
17 20250314 185000 3986876900 55500 55500 55500 55500 0
18 20250314 184900 3986876900 55500 55500 55500 55500 0
19 20250314 184800 3986876900 55500 55500 55500 55500 0
20 20250314 184700 3986876900 55500 55500 55500 55500 0
21 20250314 184600 3986876900 55500 55500 55500 55500 0
22 20250314 184500 3986876900 55500 55500 55500 55500 0
23 20250314 184400 3986876900 55500 55500 55500 55500 0
24 20250314 184300 3986876900 55500 55500 55500 55500 0
25 20250314 184200 3986876900 55500 55500 55500 55500 0
26 20250314 184100 3986876900 55500 55500 55500 55500 0
27 20250314 184000 3986876900 55500 55500 55500 55500 0
28 20250314 183900 3986876900 55500 55500 55500 55500 0
29 20250314 183800 3986876900 55500 55500 55500 55500 0
30 20250314 183700 3986876900 55500 55500 55500 55500 0
31 20250314 183600 3986876900 55500 55500 55500 55500 0
32 20250314 183500 3986876900 55500 55500 55500 55500 2853
33 20250314 183400 3986876900 55500 55500 55500 55500 0
34 20250314 183300 3986876900 55500 55500 55500 55500 0
35 20250314 183200 3986876900 55500 55500 55500 55500 0
36 20250314 183100 3986876900 55500 55500 55500 55500 0
37 20250314 183000 3986876900 55500 55500 55500 55500 0
38 20250314 182900 3986876900 55500 55500 55500 55500 0
39 20250314 182800 3986876900 55500 55500 55500 55500 0
40 20250314 182700 3986876900 55500 55500 55500 55500 0
41 20250314 182600 3986876900 55500 55500 55500 55500 0
42 20250314 182500 3986876900 55500 55500 55500 55500 0
43 20250314 182400 3986876900 55500 55500 55500 55500 0
44 20250314 182300 3986876900 55500 55500 55500 55500 0
45 20250314 182200 3986876900 55500 55500 55500 55500 0
46 20250314 182100 3986876900 55500 55500 55500 55500 0
47 20250314 182000 3986876900 55500 55500 55500 55500 0
48 20250314 181900 3986876900 55500 55500 55500 55500 0
49 20250314 181800 3986876900 55500 55500 55500 55500 0
50 20250314 181700 3986876900 55500 55500 55500 55500 0
51 20250314 181600 3986876900 55500 55500 55500 55500 0
52 20250314 181500 3986876900 55500 55500 55500 55500 0
53 20250314 181400 3986876900 55500 55500 55500 55500 0
54 20250314 181300 3986876900 55500 55500 55500 55500 0
55 20250314 181200 3986876900 55500 55500 55500 55500 0
56 20250314 181100 3986876900 55500 55500 55500 55500 0
57 20250314 181000 3986876900 55500 55500 55500 55500 0
58 20250314 180900 3986876900 55500 55500 55500 55500 0
59 20250314 180800 3986876900 55500 55500 55500 55500 0
60 20250314 180700 3986876900 55500 55500 55500 55500 0
61 20250314 180600 3986876900 55500 55500 55500 55500 0
62 20250314 180500 3986876900 55500 55500 55500 55500 2853
63 20250314 180400 3986876900 55500 55500 55500 55500 0
64 20250314 180300 3986876900 55500 55500 55500 55500 0
65 20250314 180200 3986876900 55500 55500 55500 55500 0
66 20250314 180100 3986876900 55500 55500 55500 55500 0
67 20250314 180000 3986876900 55500 55500 55500 55500 0
68 20250314 175900 3986876900 55500 55500 55500 55500 0
69 20250314 175800 3986876900 55500 55500 55500 55500 0
70 20250314 175700 3986876900 55500 55500 55500 55500 0
71 20250314 175600 3986876900 55500 55500 55500 55500 0
72 20250314 175500 3986876900 55500 55500 55500 55500 0
73 20250314 175400 3986876900 55500 55500 55500 55500 0
74 20250314 175300 3986876900 55500 55500 55500 55500 0
75 20250314 175200 3986876900 55500 55500 55500 55500 0
76 20250314 175100 3986876900 55500 55500 55500 55500 0
77 20250314 175000 3986876900 55500 55500 55500 55500 0
78 20250314 174900 3986876900 55500 55500 55500 55500 0
79 20250314 174800 3986876900 55500 55500 55500 55500 0
80 20250314 174700 3986876900 55500 55500 55500 55500 0
81 20250314 174600 3986876900 55500 55500 55500 55500 0
82 20250314 174500 3986876900 55500 55500 55500 55500 0
83 20250314 174400 3986876900 55500 55500 55500 55500 0
84 20250314 174300 3986876900 55500 55500 55500 55500 0
85 20250314 174200 3986876900 55500 55500 55500 55500 0
86 20250314 174100 3986876900 55500 55500 55500 55500 0
87 20250314 174000 3986876900 55500 55500 55500 55500 0
88 20250314 173900 3986876900 55500 55500 55500 55500 0
89 20250314 173800 3986876900 55500 55500 55500 55500 0
90 20250314 173700 3986876900 55500 55500 55500 55500 0
91 20250314 173600 3986876900 55500 55500 55500 55500 0
92 20250314 173500 3986876900 55500 55500 55500 55500 2853
93 20250314 173400 3986876900 55500 55500 55500 55500 0
94 20250314 173300 3986876900 55500 55500 55500 55500 0
95 20250314 173200 3986876900 55500 55500 55500 55500 0
96 20250314 173100 3986876900 55500 55500 55500 55500 0
97 20250314 173000 3986876900 55500 55500 55500 55500 0
98 20250314 172900 3986876900 55500 55500 55500 55500 0
99 20250314 172800 3986876900 55500 55500 55500 55500 0
100 20250314 172700 3986876900 55500 55500 55500 55500 0
101 20250314 172600 3986876900 55500 55500 55500 55500 0
102 20250314 172500 3986876900 55500 55500 55500 55500 0
103 20250314 172400 3986876900 55500 55500 55500 55500 0
104 20250314 172300 3986876900 55500 55500 55500 55500 0
105 20250314 172200 3986876900 55500 55500 55500 55500 0
106 20250314 172100 3986876900 55500 55500 55500 55500 0
107 20250314 172000 3986876900 55500 55500 55500 55500 0
108 20250314 171900 3986876900 55500 55500 55500 55500 0
109 20250314 171800 3986876900 55500 55500 55500 55500 0
110 20250314 171700 3986876900 55500 55500 55500 55500 0
111 20250314 171600 3986876900 55500 55500 55500 55500 0
112 20250314 171500 3986876900 55500 55500 55500 55500 0
113 20250314 171400 3986876900 55500 55500 55500 55500 0
114 20250314 171300 3986876900 55500 55500 55500 55500 0
115 20250314 171200 3986876900 55500 55500 55500 55500 0
116 20250314 171100 3986876900 55500 55500 55500 55500 0
117 20250314 171000 3986876900 55500 55500 55500 55500 0
118 20250314 170900 3986876900 55500 55500 55500 55500 0
119 20250314 170800 3986876900 55500 55500 55500 55500 0
120 20250314 170700 3986876900 55500 55500 55500 55500 0
121 20250314 170600 3986876900 55500 55500 55500 55500 0
122 20250314 170500 3986876900 55500 55500 55500 55500 2853
123 20250314 170400 3986876900 55500 55500 55500 55500 0
124 20250314 170300 3986876900 55500 55500 55500 55500 0
125 20250314 170200 3986876900 55500 55500 55500 55500 0
126 20250314 170100 3986876900 55500 55500 55500 55500 0
127 20250314 170000 3986876900 55500 55500 55500 55500 0
128 20250314 165900 3986876900 55500 55500 55500 55500 0
129 20250314 165800 3986876900 55500 55500 55500 55500 0
130 20250314 165700 3986876900 55500 55500 55500 55500 0
131 20250314 165600 3986876900 55500 55500 55500 55500 0
132 20250314 165500 3986876900 55500 55500 55500 55500 0
133 20250314 165400 3986876900 55500 55500 55500 55500 0
134 20250314 165300 3986876900 55500 55500 55500 55500 0
135 20250314 165200 3986876900 55500 55500 55500 55500 0
136 20250314 165100 3986876900 55500 55500 55500 55500 0
137 20250314 165000 3986876900 55500 55500 55500 55500 0
138 20250314 164900 3986876900 55500 55500 55500 55500 0
139 20250314 164800 3986876900 55500 55500 55500 55500 0
140 20250314 164700 3986876900 55500 55500 55500 55500 0
141 20250314 164600 3986876900 55500 55500 55500 55500 0
142 20250314 164500 3986876900 55500 55500 55500 55500 0
143 20250314 164400 3986876900 55500 55500 55500 55500 0
144 20250314 164300 3986876900 55500 55500 55500 55500 0
145 20250314 164200 3986876900 55500 55500 55500 55500 0
146 20250314 164100 3986876900 55500 55500 55500 55500 0
147 20250314 164000 3986876900 55500 55500 55500 55500 0
148 20250314 163900 3986876900 55500 55500 55500 55500 0
149 20250314 163800 3986876900 55500 55500 55500 55500 0
150 20250314 163700 3986876900 55500 55500 55500 55500 0
151 20250314 163600 3986876900 55500 55500 55500 55500 0
152 20250314 163500 3986876900 55500 55500 55500 55500 2853
153 20250314 163400 3986876900 55500 55500 55500 55500 0
154 20250314 163300 3986876900 55500 55500 55500 55500 0
155 20250314 163200 3986876900 55500 55500 55500 55500 0
156 20250314 163100 3986876900 55500 55500 55500 55500 0
157 20250314 163000 3986876900 55500 55500 55500 55500 0
158 20250314 162900 3986876900 55500 55500 55500 55500 0
159 20250314 162800 3986876900 55500 55500 55500 55500 0
160 20250314 162700 3986876900 55500 55500 55500 55500 0
161 20250314 162600 3986876900 55500 55500 55500 55500 0
162 20250314 162500 3986876900 55500 55500 55500 55500 0
163 20250314 162400 3986876900 55500 55500 55500 55500 0
164 20250314 162300 3986876900 55500 55500 55500 55500 0
165 20250314 162200 3986876900 55500 55500 55500 55500 0
166 20250314 162100 3986876900 55500 55500 55500 55500 0
167 20250314 162000 3986876900 55500 55500 55500 55500 0
168 20250314 161900 3986876900 55500 55500 55500 55500 0
169 20250314 161800 3986876900 55500 55500 55500 55500 0
170 20250314 161700 3986876900 55500 55500 55500 55500 0
171 20250314 161600 3986876900 55500 55500 55500 55500 0
172 20250314 161500 3986876900 55500 55500 55500 55500 0
173 20250314 161400 3986876900 55500 55500 55500 55500 0
174 20250314 161300 3986876900 55500 55500 55500 55500 0
175 20250314 161200 3986876900 55500 55500 55500 55500 0
176 20250314 161100 3986876900 55500 55500 55500 55500 0
177 20250314 161000 3986876900 55500 55500 55500 55500 0
178 20250314 160900 3986876900 55500 55500 55500 55500 0
179 20250314 160800 3986876900 55500 55500 55500 55500 0
180 20250314 160700 3986876900 55500 55500 55500 55500 0
181 20250314 160600 3986876900 55500 55500 55500 55500 0
182 20250314 160500 3986876900 55500 55500 55500 55500 2853
183 20250314 160400 3986876900 55500 55500 55500 55500 0
184 20250314 160300 3986876900 55500 55500 55500 55500 0
185 20250314 160200 3986876900 55500 55500 55500 55500 0
186 20250314 160100 3986876900 55500 55500 55500 55500 0
187 20250314 160000 3986876900 55500 55500 55500 55500 0
188 20250314 155900 3986876900 55500 55500 55500 55500 0
189 20250314 155800 3986876900 55500 55500 55500 55500 0
190 20250314 155700 3986876900 55500 55500 55500 55500 0
191 20250314 155600 3986876900 55500 55500 55500 55500 0
192 20250314 155500 3986876900 55500 55500 55500 55500 0
193 20250314 155400 3986876900 55500 55500 55500 55500 0
194 20250314 155300 3986876900 55500 55500 55500 55500 0
195 20250314 155200 3986876900 55500 55500 55500 55500 0
196 20250314 155100 3986876900 55500 55500 55500 55500 0
197 20250314 155000 3986876900 55500 55500 55500 55500 0
198 20250314 154900 3986876900 55500 55500 55500 55500 0
199 20250314 154800 3986876900 55500 55500 55500 55500 0
200 20250314 154700 3986876900 55500 55500 55500 55500 0
201 20250314 154600 3986876900 55500 55500 55500 55500 0
202 20250314 154500 3986876900 55500 55500 55500 55500 0
203 20250314 154400 3986876900 55500 55500 55500 55500 0
204 20250314 154300 3986876900 55500 55500 55500 55500 0
205 20250314 154200 3986876900 55500 55500 55500 55500 0
206 20250314 154100 3986876900 55500 55500 55500 55500 0
207 20250314 154000 3986876900 55500 55500 55500 55500 0
208 20250314 153900 3986876900 55500 55500 55500 55500 0
209 20250314 153800 3986876900 55500 55500 55500 55500 0
210 20250314 153700 3986876900 55500 55500 55500 55500 0
211 20250314 153600 3986876900 55500 55500 55500 55500 0
212 20250314 153500 3986876900 55500 55500 55500 55500 2853
213 20250314 153400 3986876900 55500 55500 55500 55500 0
214 20250314 153300 3986876900 55500 55500 55500 55500 0
215 20250314 153200 3986876900 55500 55500 55500 55500 0
216 20250314 153100 3986876900 55500 55500 55500 55500 0
217 20250314 153000 3986876900 55500 55500 55500 55500 2853
218 20250314 152900 3828535400 55700 55700 55700 55700 0
219 20250314 152800 3828535400 55700 55700 55700 55700 0
220 20250314 152700 3828535400 55700 55700 55700 55700 0
221 20250314 152600 3828535400 55700 55700 55700 55700 0
222 20250314 152500 3828535400 55700 55700 55700 55700 0
223 20250314 152400 3828535400 55700 55700 55700 55700 0
224 20250314 152300 3828535400 55700 55700 55700 55700 0
225 20250314 152200 3828535400 55700 55700 55700 55700 0
226 20250314 152100 3828535400 55700 55700 55700 55700 0
227 20250314 152000 3828535400 55700 55700 55700 55700 0
228 20250314 151900 3828535400 55700 55600 55800 55600 252
229 20250314 151800 3814485700 55700 55650 55800 55650 369
230 20250314 151700 3793929650 55700 55700 55700 55600 22
231 20250314 151600 3792704350 55700 55700 55700 55700 60
232 20250314 151500 3789362350 55600 55800 55800 55600 122
233 20250314 151400 3782565250 55800 55900 55900 55700 15
234 20250314 151300 3781727550 55900 55700 55900 55700 82
235 20250314 151200 3777144750 55600 55700 55800 55600 260
236 20250314 151100 3762657750 55800 55800 55800 55700 24
237 20250314 151000 3761318650 55800 55850 55900 55800 66
238 20250314 150900 3757630050 55850 55800 55900 55600 215
239 20250314 150800 3745636750 55900 55800 55900 55800 103
240 20250314 150700 3739887650 55800 55700 55800 55700 224
241 20250314 150600 3727410550 55700 55600 55700 55500 144
242 20250314 150500 3719401850 55600 55600 55600 55600 38
243 20250314 150400 3717289050 55600 55600 55700 55500 88
244 20250314 150300 3712395650 55600 55600 55600 55600 72
245 20250314 150200 3708392450 55600 55700 55700 55600 90
246 20250314 150100 3703386050 55700 55700 55700 55700 14
247 20250314 150000 3702606250 55700 55600 55800 55600 106
248 20250314 145900 3696703250 55700 55700 55800 55600 333
249 20250314 145800 3678174650 55700 55800 55800 55600 128
250 20250314 145700 3671051450 55800 55800 55900 55600 127
251 20250314 145600 3663975050 55900 55700 55900 55700 83
252 20250314 145500 3659342150 55700 55800 55800 55700 20
253 20250314 145400 3658227650 55700 55800 55800 55700 41
254 20250314 145300 3655942250 55800 55900 55900 55700 158
255 20250314 145200 3647116350 55700 55800 55800 55700 80
256 20250314 145100 3642654450 55800 55800 56000 55700 115
257 20250314 145000 3636237850 55700 55800 55800 55700 122
258 20250314 144900 3629432750 55700 55700 55800 55600 388
259 20250314 144800 3607821450 55600 55800 55800 55600 38
260 20250314 144700 3605705850 55700 55900 55900 55600 506
261 20250314 144600 3577494450 55800 55900 56000 55800 94
262 20250314 144500 3572245350 55900 55800 56000 55800 270
263 20250314 144400 3557135050 55900 55800 55900 55700 148
264 20250314 144300 3548867750 55800 55800 55900 55700 92
265 20250314 144200 3543735950 55800 55700 55800 55700 67
266 20250314 144100 3539998950 55800 55700 55900 55700 73
267 20250314 144000 3535923850 55700 55800 55800 55700 93
268 20250314 143900 3530736750 55800 55800 55800 55600 359
269 20250314 143800 3510748750 55900 55900 55900 55800 28
270 20250314 143700 3509185450 55900 55700 55900 55700 110
271 20250314 143600 3503047550 55800 55900 55900 55800 19
272 20250314 143500 3501985950 55800 55900 55900 55700 101
273 20250314 143400 3496346350 55800 55800 55900 55700 90
274 20250314 143300 3491324950 55900 55700 55900 55700 83
275 20250314 143200 3486694850 55800 55700 55800 55600 64
276 20250314 143100 3483131850 55700 55700 55700 55600 72
277 20250314 143000 3479122650 55600 55600 55700 55600 118
278 20250314 142900 3472554050 55700 55900 55900 55700 58
279 20250314 142800 3469314150 55900 55800 55900 55800 73
280 20250314 142700 3465239050 55800 55700 55900 55700 113
281 20250314 142600 3458937450 55800 55900 55900 55700 65
282 20250314 142500 3455314050 55900 55800 56000 55800 104
283 20250314 142400 3449506150 55800 55800 55800 55700 81
284 20250314 142300 3444992450 55800 55800 55800 55700 99
285 20250314 142200 3439470000 55800 55700 55800 55700 64
286 20250314 142100 3435900200 55600 55900 55900 55600 441
287 20250314 142000 3411321600 55900 55900 55900 55800 87
288 20250314 141900 3406460400 55900 55900 55900 55800 48
289 20250314 141800 3403779100 55900 55900 56000 55800 93
290 20250314 141700 3398578500 56000 55900 56000 55800 95
291 20250314 141600 3393269100 55800 55900 55900 55800 49
292 20250314 141500 3390531700 55900 55900 55900 55800 80
293 20250314 141400 3386062700 55800 55850 55900 55800 56
294 20250314 141300 3382936650 55900 55800 55900 55800 110
295 20250314 141200 3376790150 55900 55800 55900 55800 40
296 20250314 141100 3374556050 55900 55850 55900 55800 79
297 20250314 141000 3370142950 55900 55900 55900 55800 108
298 20250314 140900 3364107750 55900 55800 55900 55800 12
299 20250314 140800 3363437650 55900 55900 56000 55800 77
300 20250314 140700 3359129850 56000 55900 56000 55800 183
301 20250314 140600 3348901350 55900 55800 55900 55800 25
302 20250314 140500 3347505850 55800 55900 56000 55800 70
303 20250314 140400 3343593850 55900 55900 55900 55800 116
304 20250314 140300 3337112550 55900 55900 55900 55800 26
305 20250314 140200 3335660350 55800 55900 55900 55800 34
306 20250314 140100 3333761650 55900 56000 56000 55800 82
307 20250314 140000 3329179600 55900 55900 55900 55800 131
308 20250314 135900 3321858600 55900 55900 56000 55800 33
309 20250314 135800 3320014300 55900 56000 56000 55800 71
310 20250314 135700 3316045950 55900 55900 56000 55800 122
311 20250314 135600 3309226850 55900 55900 56000 55900 21
312 20250314 135500 3308052250 55900 55900 55900 55800 27
313 20250314 135400 3306543050 56000 56000 56000 55800 156
314 20250314 135300 3297808450 55900 55900 56000 55800 58
315 20250314 135200 3294566750 55900 55800 55900 55800 26
316 20250314 135100 3293114550 55800 55800 55900 55800 171
317 20250314 135000 3283567050 56000 55800 56000 55700 266
318 20250314 134900 3268718450 55800 55800 55800 55700 35
319 20250314 134800 3266766750 55700 55900 55900 55700 56
320 20250314 134700 3263639150 55800 55800 55900 55700 180
321 20250314 134600 3253586050 55800 55800 55800 55800 15
322 20250314 134500 3252749050 55800 55700 55900 55700 24
323 20250314 134400 3251410450 55800 55800 56000 55800 216
324 20250314 134300 3239341650 55800 55800 55850 55700 64
325 20250314 134200 3235771500 55800 55700 55800 55700 20
326 20250314 134100 3234656700 55800 55800 55800 55700 73
327 20250314 134000 3230584600 55750 55800 55800 55700 123
328 20250314 133900 3223722600 55800 55900 55900 55800 86
329 20250314 133800 3218922600 55900 56000 56000 55900 21
330 20250314 133700 3217747900 55900 55800 55900 55700 114
331 20250314 133600 3211383750 55700 55800 55900 55700 47
332 20250314 133500 3208764050 55800 55900 55900 55800 83
333 20250314 133400 3204130950 55800 55800 55900 55800 211
334 20250314 133300 3192352900 55800 55800 55800 55800 48
335 20250314 133200 3189674500 55800 55750 55800 55700 55
336 20250314 133100 3186607900 55800 55800 55800 55700 26
337 20250314 133000 3185158600 55800 55800 55800 55700 288
338 20250314 132900 3169103100 55800 55850 55900 55800 378
339 20250314 132800 3148008650 55850 56000 56000 55800 209
340 20250314 132700 3136325350 56100 56000 56100 56000 106
341 20250314 132600 3130389250 56000 56000 56100 55900 29
342 20250314 132500 3128766650 56100 56000 56100 56000 25
343 20250314 132400 3127365900 56100 56100 56200 56000 110
344 20250314 132300 3121190200 56100 56200 56200 55900 278
345 20250314 132200 3105619300 56300 56400 56400 56100 31
346 20250314 132100 3103877600 56200 56200 56200 56200 2
347 20250314 132000 3103765200 56300 56200 56400 56100 435
348 20250314 131900 3079309200 56100 56300 56300 56100 177
349 20250314 131800 3069378550 56200 56300 56300 56200 11
350 20250314 131700 3068759550 56300 56200 56400 56200 118
351 20250314 131600 3062115950 56300 56300 56350 56300 53
352 20250314 131500 3059131850 56400 56200 56400 56100 121
353 20250314 131400 3052336250 56300 56300 56400 56200 587
354 20250314 131300 3019292450 56300 56200 56350 56200 194
355 20250314 131200 3008374200 56200 56300 56300 56200 57
356 20250314 131100 3005166600 56300 56300 56300 56200 473
357 20250314 131000 2978536800 56300 56100 56300 56100 280
358 20250314 130900 2962823850 56100 56200 56200 56100 170
359 20250314 130800 2953286050 56300 56200 56300 56200 160
360 20250314 130700 2944278350 56200 56200 56250 56100 100
361 20250314 130600 2938659500 56200 56200 56200 56200 83
362 20250314 130500 2933994900 56200 56200 56200 56100 126
363 20250314 130400 2926918950 56200 56200 56200 56200 84
364 20250314 130300 2922198150 56100 56200 56300 56100 201
365 20250314 130200 2910898650 56200 56400 56400 56200 496
366 20250314 130100 2882992050 56400 56000 56400 56000 4407
367 20250314 130000 2635388650 56000 55900 56100 55900 661
368 20250314 125900 2598383450 56000 55800 56000 55800 727
369 20250314 125800 2557793050 55800 55800 55800 55800 47
370 20250314 125700 2555170450 55800 55800 55800 55800 64
371 20250314 125600 2551599250 55800 55800 55800 55800 230
372 20250314 125500 2538765250 55800 55800 55800 55800 175
373 20250314 125400 2529000250 55700 55800 55800 55700 444
374 20250314 125300 2504225150 55800 55800 55900 55800 78
375 20250314 125200 2499867950 55900 55850 55900 55800 48
376 20250314 125100 2497189050 55800 55900 55900 55800 85
377 20250314 125000 2492439750 55800 55800 55900 55800 33
378 20250314 124900 2490597350 55900 55800 55900 55800 91
379 20250314 124800 2485514750 55800 56000 56000 55800 131
380 20250314 124700 2478203550 55900 55900 55950 55900 91
381 20250314 124600 2473116450 55900 55900 55900 55900 69
382 20250314 124500 2469259350 55900 55800 55900 55800 61
383 20250314 124400 2465849750 55900 56000 56000 55900 78
384 20250314 124300 2461489450 55900 55900 55950 55800 89
385 20250314 124200 2456520850 56000 56000 56000 55900 105
386 20250314 124100 2450642650 55900 55900 56000 55800 386
387 20250314 124000 2429090650 55900 55900 55950 55900 51
388 20250314 123900 2426239500 55900 55900 55900 55900 123
389 20250314 123800 2419363800 55900 55900 55900 55900 75
390 20250314 123700 2415171300 55900 56000 56000 55800 318
391 20250314 123600 2397411300 56000 55900 56100 55900 50
392 20250314 123500 2394611300 55900 56000 56050 55800 570
393 20250314 123400 2362693450 56000 55900 56000 55900 76
394 20250314 123300 2358439200 55900 55900 55900 55900 8
395 20250314 123200 2357992000 55900 55900 55900 55900 109
396 20250314 123100 2351898900 55900 55900 55900 55900 81
397 20250314 123000 2347371000 55900 56100 56100 55900 19
398 20250314 122900 2346307200 56000 56000 56100 56000 74
399 20250314 122800 2342162100 56000 56000 56100 56000 114
400 20250314 122700 2335777050 56000 56000 56000 56000 19
401 20250314 122600 2334713050 56000 56000 56000 56000 51
402 20250314 122500 2331857050 56000 56000 56000 56000 88
403 20250314 122400 2326929050 56000 56000 56000 56000 81
404 20250314 122300 2322393050 56000 56000 56100 56000 35
405 20250314 122200 2320432950 56100 56000 56100 55900 53
406 20250314 122100 2317460550 55900 56000 56100 55900 140
407 20250314 122000 2309625050 56000 56000 56000 56000 16
408 20250314 121900 2308729050 56000 56000 56000 56000 26
409 20250314 121800 2307273050 56000 56000 56000 55900 153
410 20250314 121700 2298710850 56000 56000 56000 55900 30
411 20250314 121600 2297032150 55900 56000 56000 55900 94
412 20250314 121500 2291777050 56000 56000 56000 55900 209
413 20250314 121400 2280085150 56000 55800 56000 55800 81
414 20250314 121300 2275556350 55900 55900 55900 55800 32
415 20250314 121200 2273767850 55900 55800 55900 55800 89
416 20250314 121100 2268796750 55900 55900 56000 55800 284
417 20250314 121000 2252923050 55900 56000 56100 55900 87
418 20250314 120900 2248051950 56000 56000 56000 56000 87
419 20250314 120800 2243179950 55900 55900 56000 55900 191
420 20250314 120700 2232494000 55900 55900 55900 55900 71
421 20250314 120600 2228525100 55900 56000 56000 55900 146
422 20250314 120500 2220360300 56000 56000 56050 56000 129
423 20250314 120400 2213136100 56000 56000 56000 56000 168
424 20250314 120300 2203728100 56000 56000 56000 55900 112
425 20250314 120200 2197463200 56000 56000 56000 55900 59
426 20250314 120100 2194161000 55900 55900 55950 55900 212
427 20250314 120000 2182310000 55900 55900 56000 55900 53
428 20250314 115900 2179342400 55900 55900 56000 55900 147
429 20250314 115800 2171120500 56000 56000 56000 55700 249
430 20250314 115700 2157191350 56000 55900 56000 55900 150
431 20250314 115600 2148791550 56000 56000 56000 55800 103
432 20250314 115500 2143034600 56000 56000 56000 55800 98
433 20250314 115400 2137546800 56000 55950 56000 55800 332
434 20250314 115300 2118979450 56000 56000 56000 56000 45
435 20250314 115200 2116459450 56000 55900 56000 55900 109
436 20250314 115100 2110355550 56000 56000 56000 55900 212
437 20250314 115000 2098484400 56000 56000 56000 56000 72
438 20250314 114900 2094452400 56000 55900 56000 55900 55
439 20250314 114800 2091372600 56000 56000 56000 56000 243
440 20250314 114700 2077764600 56000 56000 56000 55900 176
441 20250314 114600 2067911150 56000 56000 56000 55950 52
442 20250314 114500 2064999200 56000 56000 56000 55900 79
443 20250314 114400 2060575400 55800 55900 56000 55800 212
444 20250314 114300 2048716300 55900 55900 55900 55900 51
445 20250314 114200 2045865400 56000 55900 56000 55900 134
446 20250314 114100 2038364200 55900 55900 55900 55900 163
447 20250314 114000 2029252500 55900 55950 55950 55800 170
448 20250314 113900 2019758350 56000 55800 56000 55800 93
449 20250314 113800 2014552750 56000 55900 56000 55900 110
450 20250314 113700 2008393450 55900 55850 55900 55800 185
451 20250314 113600 1998061050 55900 55900 55900 55900 72
452 20250314 113500 1994036250 55900 56000 56000 55900 122
453 20250314 113400 1987210750 56000 55900 56000 55800 147
454 20250314 113300 1978989650 55900 55800 55900 55800 75
455 20250314 113200 1974801350 55800 55800 55800 55800 48
456 20250314 113100 1972122950 55800 55800 55800 55800 163
457 20250314 113000 1963027550 55800 55800 55800 55800 111
458 20250314 112900 1956833750 55800 55800 55800 55700 235
459 20250314 112800 1943737450 55800 55800 55800 55800 105
460 20250314 112700 1937878450 55800 55900 55900 55800 185
461 20250314 112600 1927547150 55900 55900 55900 55900 56
462 20250314 112500 1924416750 55800 55900 55900 55800 230
463 20250314 112400 1911569000 55900 55850 55900 55800 108
464 20250314 112300 1905536050 55900 55900 55900 55800 110
465 20250314 112200 1899388850 55900 55900 55900 55700 75
466 20250314 112100 1895204350 55900 55800 55900 55800 168
467 20250314 112000 1885820000 55800 55750 55800 55700 160
468 20250314 111900 1876895800 55800 55700 55850 55700 36
469 20250314 111800 1874887100 55700 55800 55800 55700 213
470 20250314 111700 1863002600 55800 55800 55800 55750 99
471 20250314 111600 1857478500 55800 55750 55800 55750 80
472 20250314 111500 1853014550 55800 55700 55800 55700 83
473 20250314 111400 1848383250 55800 55700 55800 55700 69
474 20250314 111300 1844538250 55800 55800 55800 55700 221
475 20250314 111200 1832221150 55800 55800 55800 55700 235
476 20250314 111100 1819122450 55800 55800 55800 55750 109
477 20250314 111000 1813040300 55800 55800 55800 55750 133
478 20250314 110900 1805618950 55800 56000 56000 55700 353
479 20250314 110800 1785913750 56000 56000 56000 55900 104
480 20250314 110700 1780090450 55900 56100 56100 55900 209
481 20250314 110600 1768387050 56000 55900 56050 55800 1625
482 20250314 110500 1677414650 55900 55850 55900 55800 122
483 20250314 110400 1670595050 55800 55850 55900 55800 131
484 20250314 110300 1663279900 55900 55900 55900 55800 165
485 20250314 110200 1654057250 55900 55900 55900 55900 67
486 20250314 110100 1650311950 55900 55900 55900 55900 90
487 20250314 110000 1645280950 55900 55900 55900 55900 139
488 20250314 105900 1637510850 55900 55700 56000 55700 49
489 20250314 105800 1634771950 55800 56000 56000 55800 593
490 20250314 105700 1601663950 55800 56000 56000 55800 171
491 20250314 105600 1592105250 56000 55900 56000 55900 139
492 20250314 105500 1584323350 56000 56000 56000 55900 98
493 20250314 105400 1578835950 56000 56000 56000 55900 98
494 20250314 105300 1573349650 56000 56000 56000 55700 233
495 20250314 105200 1560328100 56000 56000 56000 55950 60
496 20250314 105100 1556968250 56000 56000 56000 55900 281
497 20250314 105000 1541232450 56000 55800 56000 55800 44
498 20250314 104900 1538773650 55900 55900 55900 55700 115
499 20250314 104800 1532347850 55900 55800 56000 55800 137
500 20250314 104700 1524676300 56000 56000 56000 56000 38
501 20250314 104600 1522548300 56000 56000 56000 55900 173
502 20250314 104500 1512872450 55900 55900 55900 55850 148
503 20250314 104400 1504599300 55900 55900 55900 55850 80
504 20250314 104300 1500127550 55900 55900 55900 55900 89
505 20250314 104200 1495152450 55900 55900 55900 55700 200
506 20250314 104100 1483972650 55800 55900 55900 55800 63
507 20250314 104000 1480453850 55800 55800 55850 55800 68
508 20250314 103900 1476659000 55800 55800 55800 55800 93
509 20250314 103800 1471469600 55800 55800 55800 55700 85
510 20250314 103700 1466734100 55800 55800 55800 55700 502
511 20250314 103600 1438772000 55800 55900 55900 55700 80
512 20250314 103500 1434303350 55800 55800 55800 55800 126
513 20250314 103400 1427272550 55800 55800 55800 55600 59
514 20250314 103300 1423988350 55700 55650 55700 55650 93
515 20250314 103200 1418808350 55700 55700 55700 55600 514
516 20250314 103100 1390218350 55700 55650 55700 55600 196
517 20250314 103000 1379319450 55700 55700 55800 55700 162
518 20250314 102900 1370292650 55800 55850 55850 55700 94
519 20250314 102800 1365047350 55800 55800 55800 55800 81
520 20250314 102700 1360527550 55800 55800 55800 55800 109
521 20250314 102600 1354445350 55800 55850 55850 55800 34
522 20250314 102500 1352547900 55900 55900 55900 55900 201
523 20250314 102400 1341312000 55900 55800 55900 55800 71
524 20250314 102300 1337343500 55800 55900 55900 55800 48
525 20250314 102200 1334664600 55900 55800 55900 55800 167
526 20250314 102100 1325339300 55800 55800 55800 55800 14
527 20250314 102000 1324558100 55800 55800 55800 55800 79
528 20250314 101900 1320149900 55800 55750 55800 55750 66
529 20250314 101800 1316467150 55800 55800 55800 55800 107
530 20250314 101700 1310496550 55700 55800 55800 55700 43
531 20250314 101600 1308098900 55800 55800 55800 55800 50
532 20250314 101500 1305308900 55800 55700 55800 55700 150
533 20250314 101400 1296942000 55600 55600 55700 55600 26
534 20250314 101300 1295494800 55800 55800 55800 55700 210
535 20250314 101200 1283797100 55800 55900 55950 55800 352
536 20250314 101100 1264134350 55900 55900 55900 55900 26
537 20250314 101000 1262680950 55900 55900 55900 55900 13
538 20250314 100900 1261954250 55900 55900 55900 55900 26
539 20250314 100800 1260500850 55900 55900 55900 55800 1083
540 20250314 100700 1200056150 56000 56000 56000 55900 64
541 20250314 100600 1196474150 56000 56000 56000 55900 52
542 20250314 100500 1193562350 56000 55800 56000 55800 193
543 20250314 100400 1182755550 56000 55900 56000 55900 28
544 20250314 100300 1181189650 55900 56000 56000 55900 324
545 20250314 100200 1163074900 56000 56000 56000 55900 131
546 20250314 100100 1155739100 56000 55900 56000 55900 108
547 20250314 100000 1149693800 55800 55900 55950 55800 170
548 20250314 095900 1140190550 55900 55900 55900 55900 23
549 20250314 095800 1138904850 55900 55850 56000 55850 161
550 20250314 095700 1129900950 55900 55900 55900 55800 27
551 20250314 095600 1128392500 55900 55900 55900 55900 42
552 20250314 095500 1126044700 55900 55900 55900 55900 118
553 20250314 095400 1119448500 55850 56000 56000 55850 18
554 20250314 095300 1118441350 56000 55900 56000 55900 25
555 20250314 095200 1117043150 55900 55850 55950 55800 187
556 20250314 095100 1106590600 55900 55900 55900 55900 118
557 20250314 095000 1099994400 55900 55900 55900 55800 91
558 20250314 094900 1094909000 55900 55900 55900 55900 58
559 20250314 094800 1091666800 55700 55700 55900 55600 533
560 20250314 094700 1061974500 55700 55800 55800 55700 267
561 20250314 094600 1047101200 55800 55850 55900 55800 258
562 20250314 094500 1032698600 55900 55800 55900 55800 229
563 20250314 094400 1019899300 55800 55800 55800 55800 92
564 20250314 094300 1014765700 55800 55800 55800 55800 25
565 20250314 094200 1013370700 55900 55900 55900 55700 48
566 20250314 094100 1010695100 55700 55800 55850 55700 458
567 20250314 094000 985139750 55800 55900 55900 55800 110
568 20250314 093900 978999450 55900 55900 55900 55800 23
569 20250314 093800 977714450 55900 55900 55900 55900 86
570 20250314 093700 972907050 55900 56100 56100 55800 2826
571 20250314 093600 814922150 56200 56200 56200 56100 16
572 20250314 093500 814023450 56100 56100 56150 56000 115
573 20250314 093400 807572150 56100 56100 56100 56100 91
574 20250314 093300 802467050 56000 56000 56100 55900 227
575 20250314 093200 789764500 56000 56000 56050 56000 128
576 20250314 093100 782596400 56000 56000 56100 56000 97
577 20250314 093000 777160250 56000 56000 56000 56000 23
578 20250314 092900 775872250 56000 56150 56150 56000 764
579 20250314 092800 733039600 56200 56150 56200 56150 211
580 20250314 092700 721181550 56100 55900 56100 55900 1068
581 20250314 092600 661384250 55900 56000 56000 55900 233
582 20250314 092500 648357650 55900 55950 56000 55800 64
583 20250314 092400 644781500 55900 55900 55950 55900 109
584 20250314 092300 638688200 55900 56100 56200 55800 996
585 20250314 092200 582927900 56100 56100 56100 56000 51
586 20250314 092100 580066950 56100 56100 56100 56100 226
587 20250314 092000 567388350 56100 56100 56100 56100 84
588 20250314 091900 562675950 56100 56100 56100 56100 53
589 20250314 091800 559702650 56100 56100 56100 56100 30
590 20250314 091700 558019650 56000 56000 56100 56000 23
591 20250314 091600 556731150 56000 55900 56000 55800 57
592 20250314 091500 553543850 56100 56200 56200 56000 445
593 20250314 091400 528588650 56200 56100 56300 56100 776
594 20250314 091300 484997350 56100 56000 56200 56000 1534
595 20250314 091200 398968750 56000 55900 56000 55900 61
596 20250314 091100 395553750 55800 55800 56000 55800 229
597 20250314 091000 382755250 55700 56000 56100 55500 1528
598 20250314 090900 297647250 55900 55900 55950 55850 278
599 20250314 090800 282109050 56000 56000 56000 56000 229
600 20250314 090700 269285050 55900 55900 55900 55800 154
601 20250314 090600 260676950 55700 55900 55900 55700 330
602 20250314 090500 242237250 55900 56000 56200 55900 153
603 20250314 090400 233663950 56100 56000 56100 56000 113
604 20250314 090300 227330650 56200 56300 56300 56000 587
605 20250314 090200 194407500 56000 55600 56400 55600 915
606 20250314 090100 143084400 55600 56000 56000 55600 1638
607 20250314 090000 51797000 56000 55500 56000 55500 929

1
017800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,48009,39092385,2558879700,2083624120500,0.12
20250311,48862,39092385,2599458400,2079714882000,0.12
20250310,51602,39092385,2807148800,2126625744000,0.13
20250307,57606,39092385,3093442200,2099261074500,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 48009 39092385 2558879700 2083624120500 0.12
3 20250311 48862 39092385 2599458400 2079714882000 0.12
4 20250310 51602 39092385 2807148800 2126625744000 0.13
5 20250307 57606 39092385 3093442200 2099261074500 0.15