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

608
018290/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,10728997600,35400,35400,35400,35400,9473
20250314,190500,10728997600,35400,35400,35400,35400,0
20250314,190400,10728997600,35400,35400,35400,35400,0
20250314,190300,10728997600,35400,35400,35400,35400,0
20250314,190200,10728997600,35400,35400,35400,35400,0
20250314,190100,10728997600,35400,35400,35400,35400,0
20250314,190000,10728997600,35400,35400,35400,35400,0
20250314,185900,10728997600,35400,35400,35400,35400,0
20250314,185800,10728997600,35400,35400,35400,35400,0
20250314,185700,10728997600,35400,35400,35400,35400,0
20250314,185600,10728997600,35400,35400,35400,35400,0
20250314,185500,10728997600,35400,35400,35400,35400,0
20250314,185400,10728997600,35400,35400,35400,35400,0
20250314,185300,10728997600,35400,35400,35400,35400,0
20250314,185200,10728997600,35400,35400,35400,35400,0
20250314,185100,10728997600,35400,35400,35400,35400,0
20250314,185000,10728997600,35400,35400,35400,35400,0
20250314,184900,10728997600,35400,35400,35400,35400,0
20250314,184800,10728997600,35400,35400,35400,35400,0
20250314,184700,10728997600,35400,35400,35400,35400,0
20250314,184600,10728997600,35400,35400,35400,35400,0
20250314,184500,10728997600,35400,35400,35400,35400,0
20250314,184400,10728997600,35400,35400,35400,35400,0
20250314,184300,10728997600,35400,35400,35400,35400,0
20250314,184200,10728997600,35400,35400,35400,35400,0
20250314,184100,10728997600,35400,35400,35400,35400,0
20250314,184000,10728997600,35400,35400,35400,35400,0
20250314,183900,10728997600,35400,35400,35400,35400,0
20250314,183800,10728997600,35400,35400,35400,35400,0
20250314,183700,10728997600,35400,35400,35400,35400,0
20250314,183600,10728997600,35400,35400,35400,35400,9473
20250314,183500,10728997600,35400,35400,35400,35400,0
20250314,183400,10728997600,35400,35400,35400,35400,0
20250314,183300,10728997600,35400,35400,35400,35400,0
20250314,183200,10728997600,35400,35400,35400,35400,0
20250314,183100,10728997600,35400,35400,35400,35400,0
20250314,183000,10728997600,35400,35400,35400,35400,0
20250314,182900,10728997600,35400,35400,35400,35400,0
20250314,182800,10728997600,35400,35400,35400,35400,0
20250314,182700,10728997600,35400,35400,35400,35400,0
20250314,182600,10728997600,35400,35400,35400,35400,0
20250314,182500,10728997600,35400,35400,35400,35400,0
20250314,182400,10728997600,35400,35400,35400,35400,0
20250314,182300,10728997600,35400,35400,35400,35400,0
20250314,182200,10728997600,35400,35400,35400,35400,0
20250314,182100,10728997600,35400,35400,35400,35400,0
20250314,182000,10728997600,35400,35400,35400,35400,0
20250314,181900,10728997600,35400,35400,35400,35400,0
20250314,181800,10728997600,35400,35400,35400,35400,0
20250314,181700,10728997600,35400,35400,35400,35400,0
20250314,181600,10728997600,35400,35400,35400,35400,0
20250314,181500,10728997600,35400,35400,35400,35400,0
20250314,181400,10728997600,35400,35400,35400,35400,0
20250314,181300,10728997600,35400,35400,35400,35400,0
20250314,181200,10728997600,35400,35400,35400,35400,0
20250314,181100,10728997600,35400,35400,35400,35400,0
20250314,181000,10728997600,35400,35400,35400,35400,0
20250314,180900,10728997600,35400,35400,35400,35400,0
20250314,180800,10728997600,35400,35400,35400,35400,0
20250314,180700,10728997600,35400,35400,35400,35400,0
20250314,180600,10728997600,35400,35400,35400,35400,9473
20250314,180500,10728997600,35400,35400,35400,35400,0
20250314,180400,10728997600,35400,35400,35400,35400,0
20250314,180300,10728997600,35400,35400,35400,35400,0
20250314,180200,10728997600,35400,35400,35400,35400,0
20250314,180100,10728997600,35400,35400,35400,35400,0
20250314,180000,10728997600,35400,35400,35400,35400,0
20250314,175900,10728997600,35400,35400,35400,35400,0
20250314,175800,10728997600,35400,35400,35400,35400,0
20250314,175700,10728997600,35400,35400,35400,35400,0
20250314,175600,10728997600,35400,35400,35400,35400,0
20250314,175500,10728997600,35400,35400,35400,35400,0
20250314,175400,10728997600,35400,35400,35400,35400,0
20250314,175300,10728997600,35400,35400,35400,35400,0
20250314,175200,10728997600,35400,35400,35400,35400,0
20250314,175100,10728997600,35400,35400,35400,35400,0
20250314,175000,10728997600,35400,35400,35400,35400,0
20250314,174900,10728997600,35400,35400,35400,35400,0
20250314,174800,10728997600,35400,35400,35400,35400,0
20250314,174700,10728997600,35400,35400,35400,35400,0
20250314,174600,10728997600,35400,35400,35400,35400,0
20250314,174500,10728997600,35400,35400,35400,35400,0
20250314,174400,10728997600,35400,35400,35400,35400,0
20250314,174300,10728997600,35400,35400,35400,35400,0
20250314,174200,10728997600,35400,35400,35400,35400,0
20250314,174100,10728997600,35400,35400,35400,35400,0
20250314,174000,10728997600,35400,35400,35400,35400,0
20250314,173900,10728997600,35400,35400,35400,35400,0
20250314,173800,10728997600,35400,35400,35400,35400,0
20250314,173700,10728997600,35400,35400,35400,35400,0
20250314,173600,10728997600,35400,35400,35400,35400,9473
20250314,173500,10728997600,35400,35400,35400,35400,0
20250314,173400,10728997600,35400,35400,35400,35400,0
20250314,173300,10728997600,35400,35400,35400,35400,0
20250314,173200,10728997600,35400,35400,35400,35400,0
20250314,173100,10728997600,35400,35400,35400,35400,0
20250314,173000,10728997600,35400,35400,35400,35400,0
20250314,172900,10728997600,35400,35400,35400,35400,0
20250314,172800,10728997600,35400,35400,35400,35400,0
20250314,172700,10728997600,35400,35400,35400,35400,0
20250314,172600,10728997600,35400,35400,35400,35400,0
20250314,172500,10728997600,35400,35400,35400,35400,0
20250314,172400,10728997600,35400,35400,35400,35400,0
20250314,172300,10728997600,35400,35400,35400,35400,0
20250314,172200,10728997600,35400,35400,35400,35400,0
20250314,172100,10728997600,35400,35400,35400,35400,0
20250314,172000,10728997600,35400,35400,35400,35400,0
20250314,171900,10728997600,35400,35400,35400,35400,0
20250314,171800,10728997600,35400,35400,35400,35400,0
20250314,171700,10728997600,35400,35400,35400,35400,0
20250314,171600,10728997600,35400,35400,35400,35400,0
20250314,171500,10728997600,35400,35400,35400,35400,0
20250314,171400,10728997600,35400,35400,35400,35400,0
20250314,171300,10728997600,35400,35400,35400,35400,0
20250314,171200,10728997600,35400,35400,35400,35400,0
20250314,171100,10728997600,35400,35400,35400,35400,0
20250314,171000,10728997600,35400,35400,35400,35400,0
20250314,170900,10728997600,35400,35400,35400,35400,0
20250314,170800,10728997600,35400,35400,35400,35400,0
20250314,170700,10728997600,35400,35400,35400,35400,0
20250314,170600,10728997600,35400,35400,35400,35400,9473
20250314,170500,10728997600,35400,35400,35400,35400,0
20250314,170400,10728997600,35400,35400,35400,35400,0
20250314,170300,10728997600,35400,35400,35400,35400,0
20250314,170200,10728997600,35400,35400,35400,35400,0
20250314,170100,10728997600,35400,35400,35400,35400,0
20250314,170000,10728997600,35400,35400,35400,35400,0
20250314,165900,10728997600,35400,35400,35400,35400,0
20250314,165800,10728997600,35400,35400,35400,35400,0
20250314,165700,10728997600,35400,35400,35400,35400,0
20250314,165600,10728997600,35400,35400,35400,35400,0
20250314,165500,10728997600,35400,35400,35400,35400,0
20250314,165400,10728997600,35400,35400,35400,35400,0
20250314,165300,10728997600,35400,35400,35400,35400,0
20250314,165200,10728997600,35400,35400,35400,35400,0
20250314,165100,10728997600,35400,35400,35400,35400,0
20250314,165000,10728997600,35400,35400,35400,35400,0
20250314,164900,10728997600,35400,35400,35400,35400,0
20250314,164800,10728997600,35400,35400,35400,35400,0
20250314,164700,10728997600,35400,35400,35400,35400,0
20250314,164600,10728997600,35400,35400,35400,35400,0
20250314,164500,10728997600,35400,35400,35400,35400,0
20250314,164400,10728997600,35400,35400,35400,35400,0
20250314,164300,10728997600,35400,35400,35400,35400,0
20250314,164200,10728997600,35400,35400,35400,35400,0
20250314,164100,10728997600,35400,35400,35400,35400,0
20250314,164000,10728997600,35400,35400,35400,35400,0
20250314,163900,10728997600,35400,35400,35400,35400,0
20250314,163800,10728997600,35400,35400,35400,35400,0
20250314,163700,10728997600,35400,35400,35400,35400,0
20250314,163600,10728997600,35400,35400,35400,35400,9473
20250314,163500,10728997600,35400,35400,35400,35400,0
20250314,163400,10728997600,35400,35400,35400,35400,0
20250314,163300,10728997600,35400,35400,35400,35400,0
20250314,163200,10728997600,35400,35400,35400,35400,0
20250314,163100,10728997600,35400,35400,35400,35400,0
20250314,163000,10728997600,35400,35400,35400,35400,0
20250314,162900,10728997600,35400,35400,35400,35400,0
20250314,162800,10728997600,35400,35400,35400,35400,0
20250314,162700,10728997600,35400,35400,35400,35400,0
20250314,162600,10728997600,35400,35400,35400,35400,0
20250314,162500,10728997600,35400,35400,35400,35400,0
20250314,162400,10728997600,35400,35400,35400,35400,0
20250314,162300,10728997600,35400,35400,35400,35400,0
20250314,162200,10728997600,35400,35400,35400,35400,0
20250314,162100,10728997600,35400,35400,35400,35400,0
20250314,162000,10728997600,35400,35400,35400,35400,0
20250314,161900,10728997600,35400,35400,35400,35400,0
20250314,161800,10728997600,35400,35400,35400,35400,0
20250314,161700,10728997600,35400,35400,35400,35400,0
20250314,161600,10728997600,35400,35400,35400,35400,0
20250314,161500,10728997600,35400,35400,35400,35400,0
20250314,161400,10728997600,35400,35400,35400,35400,0
20250314,161300,10728997600,35400,35400,35400,35400,0
20250314,161200,10728997600,35400,35400,35400,35400,0
20250314,161100,10728997600,35400,35400,35400,35400,0
20250314,161000,10728997600,35400,35400,35400,35400,0
20250314,160900,10728997600,35400,35400,35400,35400,0
20250314,160800,10728997600,35400,35400,35400,35400,0
20250314,160700,10728997600,35400,35400,35400,35400,0
20250314,160600,10728997600,35400,35400,35400,35400,9473
20250314,160500,10728997600,35400,35400,35400,35400,0
20250314,160400,10728997600,35400,35400,35400,35400,0
20250314,160300,10728997600,35400,35400,35400,35400,0
20250314,160200,10728997600,35400,35400,35400,35400,0
20250314,160100,10728997600,35400,35400,35400,35400,0
20250314,160000,10728997600,35400,35400,35400,35400,0
20250314,155900,10728997600,35400,35400,35400,35400,0
20250314,155800,10728997600,35400,35400,35400,35400,0
20250314,155700,10728997600,35400,35400,35400,35400,0
20250314,155600,10728997600,35400,35400,35400,35400,0
20250314,155500,10728997600,35400,35400,35400,35400,0
20250314,155400,10728997600,35400,35400,35400,35400,0
20250314,155300,10728997600,35400,35400,35400,35400,0
20250314,155200,10728997600,35400,35400,35400,35400,0
20250314,155100,10728997600,35400,35400,35400,35400,0
20250314,155000,10728997600,35400,35400,35400,35400,0
20250314,154900,10728997600,35400,35400,35400,35400,0
20250314,154800,10728997600,35400,35400,35400,35400,0
20250314,154700,10728997600,35400,35400,35400,35400,0
20250314,154600,10728997600,35400,35400,35400,35400,0
20250314,154500,10728997600,35400,35400,35400,35400,0
20250314,154400,10728997600,35400,35400,35400,35400,0
20250314,154300,10728997600,35400,35400,35400,35400,0
20250314,154200,10728997600,35400,35400,35400,35400,0
20250314,154100,10728997600,35400,35400,35400,35400,0
20250314,154000,10728997600,35400,35400,35400,35400,0
20250314,153900,10728997600,35400,35400,35400,35400,0
20250314,153800,10728997600,35400,35400,35400,35400,0
20250314,153700,10728997600,35400,35400,35400,35400,0
20250314,153600,10728997600,35400,35400,35400,35400,9473
20250314,153500,10728997600,35400,35400,35400,35400,0
20250314,153400,10728997600,35400,35400,35400,35400,0
20250314,153300,10728997600,35400,35400,35400,35400,0
20250314,153200,10728997600,35400,35400,35400,35400,0
20250314,153100,10728997600,35400,35400,35400,35400,0
20250314,153000,10728997600,35400,35400,35400,35400,9473
20250314,152900,10393653400,35450,35450,35450,35450,0
20250314,152800,10393653400,35450,35450,35450,35450,0
20250314,152700,10393653400,35450,35450,35450,35450,0
20250314,152600,10393653400,35450,35450,35450,35450,0
20250314,152500,10393653400,35450,35450,35450,35450,0
20250314,152400,10393653400,35450,35450,35450,35450,0
20250314,152300,10393653400,35450,35450,35450,35450,0
20250314,152200,10393653400,35450,35450,35450,35450,0
20250314,152100,10393653400,35450,35450,35450,35450,0
20250314,152000,10393653400,35450,35450,35450,35450,0
20250314,151900,10393653400,35450,35450,35450,35400,4068
20250314,151800,10249496400,35450,35400,35450,35400,1091
20250314,151700,10210866750,35450,35450,35450,35400,244
20250314,151600,10202221550,35450,35450,35450,35400,1032
20250314,151500,10165685850,35450,35450,35500,35450,607
20250314,151400,10144166600,35450,35450,35500,35400,962
20250314,151300,10110059450,35450,35350,35450,35350,247
20250314,151200,10101318700,35400,35400,35450,35350,742
20250314,151100,10075059300,35400,35400,35400,35350,223
20250314,151000,10067167750,35400,35400,35450,35400,899
20250314,150900,10035336200,35450,35400,35500,35400,1412
20250314,150800,9985322950,35450,35450,35450,35400,426
20250314,150700,9970224550,35400,35450,35450,35400,929
20250314,150600,9937334150,35400,35500,35500,35400,527
20250314,150500,9918660350,35500,35450,35500,35400,578
20250314,150400,9898169550,35450,35400,35450,35400,1976
20250314,150300,9828127350,35400,35400,35500,35400,353
20250314,150200,9815613650,35450,35450,35500,35450,1815
20250314,150100,9751247400,35450,35450,35500,35450,1453
20250314,150000,9699680775,35500,35500,35500,35450,1029
20250314,145900,9663159025,35450,35500,35500,35450,375
20250314,145800,9649859125,35450,35500,35500,35450,596
20250314,145700,9628706150,35500,35500,35500,35450,501
20250314,145600,9610927550,35500,35500,35500,35450,674
20250314,145500,9587005450,35500,35500,35500,35450,1211
20250314,145400,9544021050,35500,35500,35550,35450,2038
20250314,145300,9471668950,35500,35500,35550,35450,414
20250314,145200,9456978200,35500,35500,35550,35450,1694
20250314,145100,9396857100,35550,35500,35550,35450,6328
20250314,145000,9172193600,35450,35300,35450,35300,9206
20250314,144900,8846225000,35300,35250,35300,35250,1006
20250314,144800,8810718425,35300,35250,35300,35250,662
20250314,144700,8787357525,35250,35300,35300,35250,260
20250314,144600,8778186375,35250,35250,35300,35250,235
20250314,144500,8769894925,35300,35300,35300,35250,346
20250314,144400,8757694150,35250,35250,35300,35250,196
20250314,144300,8750776550,35300,35300,35300,35250,957
20250314,144200,8717000650,35300,35250,35300,35200,270
20250314,144100,8707482650,35250,35200,35250,35200,1919
20250314,144000,8639850350,35250,35250,35250,35200,630
20250314,143900,8617666400,35250,35200,35250,35200,650
20250314,143800,8594784800,35250,35250,35250,35200,348
20250314,143700,8582527800,35250,35200,35250,35150,1096
20250314,143600,8543947950,35150,35150,35200,35150,369
20250314,143500,8530967700,35150,35150,35200,35150,376
20250314,143400,8517737800,35150,35200,35200,35150,426
20250314,143300,8502759300,35200,35150,35200,35150,185
20250314,143200,8496255650,35200,35175,35200,35150,161
20250314,143100,8490590975,35175,35150,35200,35150,171
20250314,143000,8484575150,35150,35175,35200,35100,2543
20250314,142900,8395193150,35175,35200,35200,35150,152
20250314,142800,8389845825,35200,35150,35200,35150,427
20250314,142700,8374828525,35200,35150,35200,35150,206
20250314,142600,8367580575,35200,35200,35200,35150,332
20250314,142500,8355909475,35200,35150,35200,35150,331
20250314,142400,8344271225,35150,35200,35200,35150,734
20250314,142300,8318463175,35200,35150,35200,35150,1473
20250314,142200,8266679325,35200,35150,35200,35150,200
20250314,142100,8259646050,35150,35200,35200,35150,319
20250314,142000,8248425750,35150,35200,35200,35150,119
20250314,141900,8244237250,35150,35200,35200,35150,259
20250314,141800,8235125300,35200,35150,35200,35150,159
20250314,141700,8229534250,35200,35150,35200,35150,345
20250314,141600,8217399900,35150,35200,35200,35150,1196
20250314,141500,8175327450,35150,35150,35200,35150,158
20250314,141400,8169770200,35200,35200,35200,35150,1205
20250314,141300,8127360550,35200,35250,35250,35150,2722
20250314,141200,8031547050,35250,35225,35250,35200,1639
20250314,141100,7973851750,35250,35250,35250,35225,120
20250314,141000,7969622400,35200,35250,35250,35200,500
20250314,140900,7952004700,35250,35250,35250,35200,237
20250314,140800,7943656550,35250,35250,35250,35200,1945
20250314,140700,7875102050,35200,35250,35250,35200,165
20250314,140600,7869289650,35200,35250,35250,35200,8
20250314,140500,7869007850,35250,35250,35250,35200,1145
20250314,140400,7828652950,35250,35250,35250,35200,109
20250314,140300,7824812700,35250,35200,35250,35200,162
20250314,140200,7819108200,35250,35250,35250,35200,279
20250314,140100,7809278350,35200,35200,35250,35200,315
20250314,140000,7798179150,35250,35250,35250,35200,414
20250314,135900,7783588325,35250,35300,35300,35200,311
20250314,135800,7772630775,35300,35250,35300,35200,1573
20250314,135700,7717201250,35250,35300,35300,35250,301
20250314,135600,7706585500,35250,35300,35300,35250,107
20250314,135500,7702809850,35250,35250,35300,35250,225
20250314,135400,7694877475,35300,35250,35300,35250,492
20250314,135300,7677526975,35250,35275,35300,35250,154
20250314,135200,7672093950,35300,35250,35300,35250,182
20250314,135100,7665669925,35300,35300,35300,35250,372
20250314,135000,7652544675,35300,35250,35300,35250,137
20250314,134900,7647713475,35300,35200,35300,35200,436
20250314,134800,7632354725,35250,35250,35250,35200,1437
20250314,134700,7581703325,35250,35200,35250,35200,1459
20250314,134600,7530291675,35200,35250,35250,35200,105
20250314,134500,7526594025,35250,35250,35250,35200,251
20250314,134400,7517749075,35200,35200,35250,35200,1101
20250314,134300,7478992625,35250,35250,35250,35200,616
20250314,134200,7457299325,35250,35225,35250,35200,282
20250314,134100,7447364225,35200,35250,35250,35200,863
20250314,134000,7416980050,35250,35250,35275,35250,3847
20250314,133900,7281368825,35275,35275,35275,35250,916
20250314,133800,7249078850,35250,35250,35300,35250,273
20250314,133700,7239453775,35250,35300,35300,35250,241
20250314,133600,7230950575,35300,35350,35350,35250,1063
20250314,133500,7193430825,35350,35350,35350,35300,2124
20250314,133400,7118451175,35350,35350,35350,35300,226
20250314,133300,7110466075,35350,35300,35350,35300,157
20250314,133200,7104921325,35300,35400,35400,35300,696
20250314,133100,7080322925,35350,35350,35400,35300,642
20250314,133000,7057630225,35350,35350,35350,35350,585
20250314,132900,7036950475,35350,35350,35350,35300,491
20250314,132800,7019596425,35350,35400,35400,35350,821
20250314,132700,6990557175,35400,35400,35400,35375,379
20250314,132600,6977142425,35400,35400,35400,35375,289
20250314,132500,6966914625,35400,35400,35400,35375,49
20250314,132400,6965180550,35400,35350,35400,35350,1402
20250314,132300,6915617900,35350,35350,35350,35325,270
20250314,132200,6906073550,35350,35325,35350,35325,140
20250314,132100,6901126725,35350,35350,35350,35300,146
20250314,132000,6895965825,35350,35350,35400,35300,388
20250314,131900,6882251975,35350,35350,35350,35300,62
20250314,131800,6880060725,35400,35400,35400,35300,147
20250314,131700,6874858875,35300,35400,35400,35300,228
20250314,131600,6866798275,35400,35350,35400,35300,357
20250314,131500,6854175825,35350,35350,35350,35300,873
20250314,131400,6823343075,35350,35350,35350,35300,196
20250314,131300,6816414775,35300,35350,35350,35300,770
20250314,131200,6789206475,35300,35300,35300,35250,498
20250314,131100,6771633475,35300,35300,35300,35250,165
20250314,131000,6765809175,35300,35350,35350,35300,2817
20250314,130900,6666364675,35350,35300,35350,35300,145
20250314,130800,6661241725,35300,35300,35350,35300,67
20250314,130700,6658876475,35350,35350,35350,35300,245
20250314,130600,6650218925,35350,35300,35350,35300,469
20250314,130500,6633659975,35300,35350,35350,35300,95
20250314,130400,6630305075,35350,35350,35350,35300,204
20250314,130300,6623097075,35350,35350,35350,35300,131
20250314,130200,6618468925,35300,35300,35350,35300,150
20250314,130100,6613171575,35300,35350,35350,35300,781
20250314,130000,6585591425,35350,35300,35350,35300,347
20250314,125900,6573339975,35350,35300,35350,35300,224
20250314,125800,6565425525,35350,35350,35350,35300,333
20250314,125700,6553666225,35300,35350,35350,35300,109
20250314,125600,6549816325,35300,35300,35350,35300,169
20250314,125500,6543845425,35350,35350,35350,35300,227
20250314,125400,6535829275,35350,35300,35350,35300,343
20250314,125300,6523710575,35350,35350,35350,35300,189
20250314,125200,6517032525,35350,35300,35350,35300,46
20250314,125100,6515407125,35350,35250,35350,35250,1266
20250314,125000,6470715275,35300,35300,35350,35250,252
20250314,124900,6461816550,35300,35300,35350,35250,1259
20250314,124800,6417373300,35300,35350,35350,35300,133
20250314,124700,6412672300,35350,35350,35350,35300,379
20250314,124600,6399288600,35350,35350,35350,35300,187
20250314,124500,6392684600,35350,35300,35350,35300,117
20250314,124400,6388549800,35350,35300,35350,35300,112
20250314,124300,6384593100,35350,35300,35350,35300,232
20250314,124200,6376400100,35300,35300,35350,35250,861
20250314,124100,6346002650,35300,35350,35350,35250,1485
20250314,124000,6293584850,35300,35300,35350,35300,262
20250314,123900,6284333900,35350,35350,35350,35300,149
20250314,123800,6279067400,35350,35300,35350,35300,154
20250314,123700,6273624100,35350,35350,35350,35300,342
20250314,123600,6261544850,35300,35350,35350,35300,143
20250314,123500,6256494500,35350,35350,35350,35300,112
20250314,123400,6252538500,35350,35300,35350,35300,161
20250314,123300,6246847600,35350,35300,35350,35300,141
20250314,123200,6241867250,35350,35300,35350,35300,39
20250314,123100,6240489200,35350,35350,35350,35300,137
20250314,123000,6235646600,35350,35300,35350,35300,246
20250314,122900,6226961150,35350,35300,35350,35300,423
20250314,122800,6212025900,35300,35350,35350,35300,190
20250314,122700,6205310150,35300,35300,35350,35300,358
20250314,122600,6192672450,35300,35350,35350,35300,148
20250314,122500,6187441850,35350,35300,35350,35300,150
20250314,122400,6182143500,35300,35300,35350,35300,92
20250314,122300,6178893450,35350,35350,35400,35300,504
20250314,122200,6161085450,35350,35300,35350,35300,265
20250314,122100,6151721950,35350,35350,35400,35300,1049
20250314,122000,6114679750,35400,35400,35400,35350,170
20250314,121900,6108664650,35350,35350,35400,35350,125
20250314,121800,6104243100,35400,35350,35400,35350,39
20250314,121700,6102863350,35400,35400,35400,35350,576
20250314,121600,6082494100,35400,35350,35400,35350,24
20250314,121500,6081645300,35400,35400,35400,35350,121
20250314,121400,6077364950,35400,35350,35400,35350,172
20250314,121300,6071276950,35350,35350,35400,35350,103
20250314,121200,6067633000,35350,35350,35400,35350,155
20250314,121100,6062149200,35400,35350,35400,35300,81
20250314,121000,6059283000,35350,35350,35400,35350,115
20250314,120900,6055215300,35400,35350,35400,35300,714
20250314,120800,6029946150,35350,35400,35400,35300,158
20250314,120700,6024361500,35350,35350,35400,35350,164
20250314,120600,6018563850,35350,35350,35400,35350,493
20250314,120500,6001128300,35400,35400,35400,35350,126
20250314,120400,5996673250,35350,35400,35400,35350,130
20250314,120300,5992074200,35400,35450,35450,35350,2854
20250314,120200,5891113100,35400,35425,35450,35400,329
20250314,120100,5879460350,35450,35450,35500,35425,419
20250314,120000,5864606650,35400,35450,35450,35400,48
20250314,115900,5862905400,35400,35450,35450,35400,139
20250314,115800,5857978650,35400,35500,35500,35400,629
20250314,115700,5835682600,35500,35450,35500,35450,542
20250314,115600,5816465100,35450,35500,35500,35450,89
20250314,115500,5813305800,35500,35500,35500,35450,189
20250314,115400,5806596500,35500,35400,35500,35400,877
20250314,115300,5775509050,35400,35450,35450,35400,303
20250314,115200,5764778000,35450,35450,35450,35400,1197
20250314,115100,5722344550,35450,35450,35450,35400,91
20250314,115000,5719118950,35450,35450,35450,35400,384
20250314,114900,5705506350,35400,35450,35450,35400,129
20250314,114800,5700936100,35450,35450,35450,35400,163
20250314,114700,5695158200,35450,35450,35450,35400,506
20250314,114600,5677238250,35400,35450,35450,35400,161
20250314,114500,5671532200,35400,35450,35450,35400,40
20250314,114400,5670114600,35450,35450,35450,35400,187
20250314,114300,5663485750,35450,35450,35450,35400,23
20250314,114200,5662670700,35450,35400,35450,35400,496
20250314,114100,5645108150,35400,35400,35400,35350,490
20250314,114000,5627762350,35350,35400,35400,35350,68
20250314,113900,5625355350,35350,35400,35400,35350,126
20250314,113800,5620895400,35350,35400,35400,35350,81
20250314,113700,5618028500,35400,35400,35400,35350,65
20250314,113600,5615727700,35400,35400,35400,35350,243
20250314,113500,5607128400,35350,35350,35450,35350,357
20250314,113400,5594505100,35350,35450,35450,35350,1142
20250314,113300,5554125350,35450,35400,35450,35400,196
20250314,113200,5547180150,35400,35400,35400,35350,76
20250314,113100,5544490700,35400,35350,35400,35350,96
20250314,113000,5541092550,35400,35400,35400,35350,219
20250314,112900,5533342800,35400,35350,35400,35350,76
20250314,112800,5530653350,35350,35450,35450,35350,1205
20250314,112700,5488029850,35450,35425,35450,35400,67
20250314,112600,5485655800,35450,35450,35450,35400,118
20250314,112500,5481472900,35450,35400,35450,35400,685
20250314,112400,5457209900,35400,35400,35400,35350,58
20250314,112300,5455157150,35400,35400,35400,35350,1157
20250314,112200,5414249800,35400,35400,35400,35350,1005
20250314,112100,5378675425,35400,35400,35400,35350,238
20250314,112000,5370258325,35400,35350,35400,35350,36
20250314,111900,5368984425,35400,35350,35400,35300,368
20250314,111800,5355977775,35300,35400,35400,35300,183
20250314,111700,5349508075,35400,35400,35400,35350,184
20250314,111600,5342997425,35400,35400,35400,35350,145
20250314,111500,5337867125,35300,35350,35400,35300,298
20250314,111400,5327332325,35400,35400,35400,35350,258
20250314,111300,5318203875,35400,35400,35400,35350,193
20250314,111200,5311371975,35400,35350,35400,35350,96
20250314,111100,5307974025,35300,35400,35400,35300,1149
20250314,111000,5267373425,35400,35400,35400,35350,691
20250314,110900,5242943225,35400,35400,35400,35350,130
20250314,110800,5238344175,35400,35400,35400,35300,1590
20250314,110700,5182130375,35400,35400,35400,35350,50
20250314,110600,5180360650,35400,35400,35450,35350,438
20250314,110500,5164864850,35450,35450,35450,35350,850
20250314,110400,5134774250,35450,35450,35450,35400,247
20250314,110300,5126027850,35400,35400,35450,35400,388
20250314,110200,5112282950,35400,35450,35450,35400,500
20250314,110100,5094560700,35500,35500,35550,35450,929
20250314,110000,5061576450,35550,35550,35550,35500,128
20250314,105900,5057026400,35500,35550,35550,35500,295
20250314,105800,5046539600,35550,35600,35600,35500,1289
20250314,105700,5000711500,35600,35600,35600,35550,1002
20250314,105600,4965085600,35600,35550,35600,35550,547
20250314,105500,4945620000,35600,35550,35600,35500,971
20250314,105400,4911102750,35550,35550,35600,35500,172
20250314,105300,4904986550,35550,35600,35600,35500,78
20250314,105200,4902212150,35600,35550,35600,35500,2893
20250314,105100,4799352700,35500,35550,35550,35500,589
20250314,105000,4778439300,35550,35500,35550,35450,744
20250314,104900,4752032150,35550,35500,35550,35500,265
20250314,104800,4742617100,35550,35550,35550,35500,406
20250314,104700,4728199250,35550,35550,35550,35500,2448
20250314,104600,4641181350,35500,35500,35500,35450,3048
20250314,104500,4532977550,35500,35450,35500,35450,230
20250314,104400,4524821500,35450,35450,35500,35350,2959
20250314,104300,4419924050,35400,35400,35400,35350,833
20250314,104200,4390436150,35400,35400,35450,35350,172
20250314,104100,4384347550,35400,35400,35450,35350,353
20250314,104000,4371850000,35400,35400,35450,35350,512
20250314,103900,4353739800,35400,35400,35400,35350,82
20250314,103800,4350837450,35400,35350,35400,35300,323
20250314,103700,4339419100,35350,35350,35350,35300,557
20250314,103600,4319729325,35350,35300,35350,35300,145
20250314,103500,4314608575,35350,35350,35350,35300,1411
20250314,103400,4264732975,35350,35350,35400,35350,420
20250314,103300,4249873175,35350,35300,35350,35300,184
20250314,103200,4243375375,35300,35350,35400,35300,59
20250314,103100,4241288575,35350,35350,35350,35250,351
20250314,103000,4228899375,35300,35350,35400,35300,447
20250314,102900,4213113925,35350,35350,35350,35300,521
20250314,102800,4194715625,35350,35300,35350,35250,345
20250314,102700,4182535675,35300,35300,35300,35250,336
20250314,102600,4170680925,35300,35300,35300,35250,1352
20250314,102500,4123015625,35275,35250,35300,35250,363
20250314,102400,4110209425,35300,35300,35300,35300,691
20250314,102300,4085817125,35300,35300,35300,35250,323
20250314,102200,4074427775,35300,35300,35300,35250,98
20250314,102100,4070968575,35300,35250,35300,35250,472
20250314,102000,4054328375,35300,35300,35300,35250,2063
20250314,101900,3981581825,35250,35300,35350,35250,316
20250314,101800,3970439025,35300,35300,35300,35250,338
20250314,101700,3958508625,35350,35350,35400,35300,1076
20250314,101600,3920502075,35400,35350,35400,35300,539
20250314,101500,3901448200,35300,35300,35300,35300,68
20250314,101400,3899047800,35300,35300,35350,35300,287
20250314,101300,3888912850,35300,35300,35300,35250,407
20250314,101200,3874551500,35250,35350,35350,35250,3032
20250314,101100,3767485100,35350,35350,35350,35350,1414
20250314,101000,3717500200,35400,35400,35450,35350,1173
20250314,100900,3675974550,35450,35450,35450,35450,242
20250314,100800,3667395650,35500,35450,35500,35450,165
20250314,100700,3661544200,35500,35425,35500,35425,454
20250314,100600,3645448675,35400,35400,35425,35400,68
20250314,100500,3643041450,35450,35400,35450,35400,846
20250314,100400,3613051850,35400,35400,35450,35400,755
20250314,100300,3586323650,35450,35450,35450,35400,408
20250314,100200,3571866475,35400,35500,35500,35400,966
20250314,100100,3537624475,35550,35600,35600,35500,434
20250314,100000,3522202425,35550,35400,35650,35400,2802
20250314,095900,3422576025,35450,35450,35450,35400,259
20250314,095800,3413394775,35400,35450,35450,35400,172
20250314,095700,3407299075,35450,35475,35500,35400,944
20250314,095600,3373869025,35500,35400,35500,35400,730
20250314,095500,3348022575,35450,35450,35500,35450,389
20250314,095400,3334230775,35500,35450,35500,35400,152
20250314,095300,3328845775,35500,35450,35500,35450,493
20250314,095200,3311368725,35500,35450,35550,35450,332
20250314,095100,3299577775,35450,35450,35450,35450,589
20250314,095000,3278697725,35450,35500,35550,35450,717
20250314,094900,3253248575,35550,35550,35550,35500,204
20250314,094800,3246005175,35550,35600,35600,35500,717
20250314,094700,3220539225,35600,35550,35600,35500,452
20250314,094600,3204481425,35550,35450,35550,35450,88
20250314,094500,3201354425,35550,35600,35600,35450,2910
20250314,094400,3098001625,35550,35550,35575,35500,371
20250314,094300,3084812600,35550,35600,35600,35550,806
20250314,094200,3056143200,35600,35600,35600,35500,511
20250314,094100,3037976800,35600,35600,35600,35525,1978
20250314,094000,2967655875,35600,35550,35600,35550,786
20250314,093900,2939676875,35600,35600,35600,35550,1033
20250314,093800,2902912525,35600,35600,35600,35550,1653
20250314,093700,2844071975,35600,35550,35600,35550,463
20250314,093600,2827608275,35600,35550,35600,35550,1055
20250314,093500,2790096125,35600,35650,35650,35600,5215
20250314,093400,2604441725,35600,35650,35700,35600,1454
20250314,093300,2552619225,35650,35750,35800,35650,4426
20250314,093200,2394552575,35750,35700,35800,35650,3544
20250314,093100,2267862575,35700,35600,35700,35500,6022
20250314,093000,2053238925,35600,35400,35600,35400,5960
20250314,092900,1841616725,35450,35400,35450,35350,1151
20250314,092800,1800881125,35300,35300,35350,35300,556
20250314,092700,1781239775,35400,35300,35400,35250,4266
20250314,092600,1630719525,35300,35350,35350,35300,2262
20250314,092500,1550833225,35400,35350,35450,35350,1758
20250314,092400,1488603225,35400,35400,35400,35350,1409
20250314,092300,1438769125,35400,35450,35450,35400,1824
20250314,092200,1374174150,35450,35400,35450,35400,513
20250314,092100,1356007300,35400,35400,35450,35400,914
20250314,092000,1323649950,35450,35550,35550,35450,1751
20250314,091900,1261519200,35550,35550,35550,35500,1418
20250314,091800,1211109525,35550,35450,35600,35400,2454
20250314,091700,1123974750,35350,35325,35450,35300,612
20250314,091600,1102321275,35350,35300,35400,35250,1743
20250314,091500,1040780575,35250,35300,35300,35250,931
20250314,091400,1007922100,35300,35300,35350,35250,782
20250314,091300,980328800,35300,35350,35400,35300,810
20250314,091200,951720300,35350,35400,35400,35300,1278
20250314,091100,906567650,35350,35400,35450,35300,4463
20250314,091000,748656350,35400,35450,35450,35350,1687
20250314,090900,688948050,35450,35500,35550,35450,362
20250314,090800,676101450,35450,35450,35550,35450,751
20250314,090700,649460300,35450,35500,35550,35400,1411
20250314,090600,599421250,35500,35550,35650,35500,1905
20250314,090500,531688250,35500,35350,35500,35300,2563
20250314,090400,440965375,35350,35500,35525,35350,2935
20250314,090300,336922125,35500,35300,35500,35300,2894
20250314,090200,234244450,35300,35300,35450,35250,862
20250314,090100,203783800,35300,35250,35400,35250,2507
20250314,090000,115349000,35250,35450,35450,35250,3195
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 10728997600 35400 35400 35400 35400 9473
3 20250314 190500 10728997600 35400 35400 35400 35400 0
4 20250314 190400 10728997600 35400 35400 35400 35400 0
5 20250314 190300 10728997600 35400 35400 35400 35400 0
6 20250314 190200 10728997600 35400 35400 35400 35400 0
7 20250314 190100 10728997600 35400 35400 35400 35400 0
8 20250314 190000 10728997600 35400 35400 35400 35400 0
9 20250314 185900 10728997600 35400 35400 35400 35400 0
10 20250314 185800 10728997600 35400 35400 35400 35400 0
11 20250314 185700 10728997600 35400 35400 35400 35400 0
12 20250314 185600 10728997600 35400 35400 35400 35400 0
13 20250314 185500 10728997600 35400 35400 35400 35400 0
14 20250314 185400 10728997600 35400 35400 35400 35400 0
15 20250314 185300 10728997600 35400 35400 35400 35400 0
16 20250314 185200 10728997600 35400 35400 35400 35400 0
17 20250314 185100 10728997600 35400 35400 35400 35400 0
18 20250314 185000 10728997600 35400 35400 35400 35400 0
19 20250314 184900 10728997600 35400 35400 35400 35400 0
20 20250314 184800 10728997600 35400 35400 35400 35400 0
21 20250314 184700 10728997600 35400 35400 35400 35400 0
22 20250314 184600 10728997600 35400 35400 35400 35400 0
23 20250314 184500 10728997600 35400 35400 35400 35400 0
24 20250314 184400 10728997600 35400 35400 35400 35400 0
25 20250314 184300 10728997600 35400 35400 35400 35400 0
26 20250314 184200 10728997600 35400 35400 35400 35400 0
27 20250314 184100 10728997600 35400 35400 35400 35400 0
28 20250314 184000 10728997600 35400 35400 35400 35400 0
29 20250314 183900 10728997600 35400 35400 35400 35400 0
30 20250314 183800 10728997600 35400 35400 35400 35400 0
31 20250314 183700 10728997600 35400 35400 35400 35400 0
32 20250314 183600 10728997600 35400 35400 35400 35400 9473
33 20250314 183500 10728997600 35400 35400 35400 35400 0
34 20250314 183400 10728997600 35400 35400 35400 35400 0
35 20250314 183300 10728997600 35400 35400 35400 35400 0
36 20250314 183200 10728997600 35400 35400 35400 35400 0
37 20250314 183100 10728997600 35400 35400 35400 35400 0
38 20250314 183000 10728997600 35400 35400 35400 35400 0
39 20250314 182900 10728997600 35400 35400 35400 35400 0
40 20250314 182800 10728997600 35400 35400 35400 35400 0
41 20250314 182700 10728997600 35400 35400 35400 35400 0
42 20250314 182600 10728997600 35400 35400 35400 35400 0
43 20250314 182500 10728997600 35400 35400 35400 35400 0
44 20250314 182400 10728997600 35400 35400 35400 35400 0
45 20250314 182300 10728997600 35400 35400 35400 35400 0
46 20250314 182200 10728997600 35400 35400 35400 35400 0
47 20250314 182100 10728997600 35400 35400 35400 35400 0
48 20250314 182000 10728997600 35400 35400 35400 35400 0
49 20250314 181900 10728997600 35400 35400 35400 35400 0
50 20250314 181800 10728997600 35400 35400 35400 35400 0
51 20250314 181700 10728997600 35400 35400 35400 35400 0
52 20250314 181600 10728997600 35400 35400 35400 35400 0
53 20250314 181500 10728997600 35400 35400 35400 35400 0
54 20250314 181400 10728997600 35400 35400 35400 35400 0
55 20250314 181300 10728997600 35400 35400 35400 35400 0
56 20250314 181200 10728997600 35400 35400 35400 35400 0
57 20250314 181100 10728997600 35400 35400 35400 35400 0
58 20250314 181000 10728997600 35400 35400 35400 35400 0
59 20250314 180900 10728997600 35400 35400 35400 35400 0
60 20250314 180800 10728997600 35400 35400 35400 35400 0
61 20250314 180700 10728997600 35400 35400 35400 35400 0
62 20250314 180600 10728997600 35400 35400 35400 35400 9473
63 20250314 180500 10728997600 35400 35400 35400 35400 0
64 20250314 180400 10728997600 35400 35400 35400 35400 0
65 20250314 180300 10728997600 35400 35400 35400 35400 0
66 20250314 180200 10728997600 35400 35400 35400 35400 0
67 20250314 180100 10728997600 35400 35400 35400 35400 0
68 20250314 180000 10728997600 35400 35400 35400 35400 0
69 20250314 175900 10728997600 35400 35400 35400 35400 0
70 20250314 175800 10728997600 35400 35400 35400 35400 0
71 20250314 175700 10728997600 35400 35400 35400 35400 0
72 20250314 175600 10728997600 35400 35400 35400 35400 0
73 20250314 175500 10728997600 35400 35400 35400 35400 0
74 20250314 175400 10728997600 35400 35400 35400 35400 0
75 20250314 175300 10728997600 35400 35400 35400 35400 0
76 20250314 175200 10728997600 35400 35400 35400 35400 0
77 20250314 175100 10728997600 35400 35400 35400 35400 0
78 20250314 175000 10728997600 35400 35400 35400 35400 0
79 20250314 174900 10728997600 35400 35400 35400 35400 0
80 20250314 174800 10728997600 35400 35400 35400 35400 0
81 20250314 174700 10728997600 35400 35400 35400 35400 0
82 20250314 174600 10728997600 35400 35400 35400 35400 0
83 20250314 174500 10728997600 35400 35400 35400 35400 0
84 20250314 174400 10728997600 35400 35400 35400 35400 0
85 20250314 174300 10728997600 35400 35400 35400 35400 0
86 20250314 174200 10728997600 35400 35400 35400 35400 0
87 20250314 174100 10728997600 35400 35400 35400 35400 0
88 20250314 174000 10728997600 35400 35400 35400 35400 0
89 20250314 173900 10728997600 35400 35400 35400 35400 0
90 20250314 173800 10728997600 35400 35400 35400 35400 0
91 20250314 173700 10728997600 35400 35400 35400 35400 0
92 20250314 173600 10728997600 35400 35400 35400 35400 9473
93 20250314 173500 10728997600 35400 35400 35400 35400 0
94 20250314 173400 10728997600 35400 35400 35400 35400 0
95 20250314 173300 10728997600 35400 35400 35400 35400 0
96 20250314 173200 10728997600 35400 35400 35400 35400 0
97 20250314 173100 10728997600 35400 35400 35400 35400 0
98 20250314 173000 10728997600 35400 35400 35400 35400 0
99 20250314 172900 10728997600 35400 35400 35400 35400 0
100 20250314 172800 10728997600 35400 35400 35400 35400 0
101 20250314 172700 10728997600 35400 35400 35400 35400 0
102 20250314 172600 10728997600 35400 35400 35400 35400 0
103 20250314 172500 10728997600 35400 35400 35400 35400 0
104 20250314 172400 10728997600 35400 35400 35400 35400 0
105 20250314 172300 10728997600 35400 35400 35400 35400 0
106 20250314 172200 10728997600 35400 35400 35400 35400 0
107 20250314 172100 10728997600 35400 35400 35400 35400 0
108 20250314 172000 10728997600 35400 35400 35400 35400 0
109 20250314 171900 10728997600 35400 35400 35400 35400 0
110 20250314 171800 10728997600 35400 35400 35400 35400 0
111 20250314 171700 10728997600 35400 35400 35400 35400 0
112 20250314 171600 10728997600 35400 35400 35400 35400 0
113 20250314 171500 10728997600 35400 35400 35400 35400 0
114 20250314 171400 10728997600 35400 35400 35400 35400 0
115 20250314 171300 10728997600 35400 35400 35400 35400 0
116 20250314 171200 10728997600 35400 35400 35400 35400 0
117 20250314 171100 10728997600 35400 35400 35400 35400 0
118 20250314 171000 10728997600 35400 35400 35400 35400 0
119 20250314 170900 10728997600 35400 35400 35400 35400 0
120 20250314 170800 10728997600 35400 35400 35400 35400 0
121 20250314 170700 10728997600 35400 35400 35400 35400 0
122 20250314 170600 10728997600 35400 35400 35400 35400 9473
123 20250314 170500 10728997600 35400 35400 35400 35400 0
124 20250314 170400 10728997600 35400 35400 35400 35400 0
125 20250314 170300 10728997600 35400 35400 35400 35400 0
126 20250314 170200 10728997600 35400 35400 35400 35400 0
127 20250314 170100 10728997600 35400 35400 35400 35400 0
128 20250314 170000 10728997600 35400 35400 35400 35400 0
129 20250314 165900 10728997600 35400 35400 35400 35400 0
130 20250314 165800 10728997600 35400 35400 35400 35400 0
131 20250314 165700 10728997600 35400 35400 35400 35400 0
132 20250314 165600 10728997600 35400 35400 35400 35400 0
133 20250314 165500 10728997600 35400 35400 35400 35400 0
134 20250314 165400 10728997600 35400 35400 35400 35400 0
135 20250314 165300 10728997600 35400 35400 35400 35400 0
136 20250314 165200 10728997600 35400 35400 35400 35400 0
137 20250314 165100 10728997600 35400 35400 35400 35400 0
138 20250314 165000 10728997600 35400 35400 35400 35400 0
139 20250314 164900 10728997600 35400 35400 35400 35400 0
140 20250314 164800 10728997600 35400 35400 35400 35400 0
141 20250314 164700 10728997600 35400 35400 35400 35400 0
142 20250314 164600 10728997600 35400 35400 35400 35400 0
143 20250314 164500 10728997600 35400 35400 35400 35400 0
144 20250314 164400 10728997600 35400 35400 35400 35400 0
145 20250314 164300 10728997600 35400 35400 35400 35400 0
146 20250314 164200 10728997600 35400 35400 35400 35400 0
147 20250314 164100 10728997600 35400 35400 35400 35400 0
148 20250314 164000 10728997600 35400 35400 35400 35400 0
149 20250314 163900 10728997600 35400 35400 35400 35400 0
150 20250314 163800 10728997600 35400 35400 35400 35400 0
151 20250314 163700 10728997600 35400 35400 35400 35400 0
152 20250314 163600 10728997600 35400 35400 35400 35400 9473
153 20250314 163500 10728997600 35400 35400 35400 35400 0
154 20250314 163400 10728997600 35400 35400 35400 35400 0
155 20250314 163300 10728997600 35400 35400 35400 35400 0
156 20250314 163200 10728997600 35400 35400 35400 35400 0
157 20250314 163100 10728997600 35400 35400 35400 35400 0
158 20250314 163000 10728997600 35400 35400 35400 35400 0
159 20250314 162900 10728997600 35400 35400 35400 35400 0
160 20250314 162800 10728997600 35400 35400 35400 35400 0
161 20250314 162700 10728997600 35400 35400 35400 35400 0
162 20250314 162600 10728997600 35400 35400 35400 35400 0
163 20250314 162500 10728997600 35400 35400 35400 35400 0
164 20250314 162400 10728997600 35400 35400 35400 35400 0
165 20250314 162300 10728997600 35400 35400 35400 35400 0
166 20250314 162200 10728997600 35400 35400 35400 35400 0
167 20250314 162100 10728997600 35400 35400 35400 35400 0
168 20250314 162000 10728997600 35400 35400 35400 35400 0
169 20250314 161900 10728997600 35400 35400 35400 35400 0
170 20250314 161800 10728997600 35400 35400 35400 35400 0
171 20250314 161700 10728997600 35400 35400 35400 35400 0
172 20250314 161600 10728997600 35400 35400 35400 35400 0
173 20250314 161500 10728997600 35400 35400 35400 35400 0
174 20250314 161400 10728997600 35400 35400 35400 35400 0
175 20250314 161300 10728997600 35400 35400 35400 35400 0
176 20250314 161200 10728997600 35400 35400 35400 35400 0
177 20250314 161100 10728997600 35400 35400 35400 35400 0
178 20250314 161000 10728997600 35400 35400 35400 35400 0
179 20250314 160900 10728997600 35400 35400 35400 35400 0
180 20250314 160800 10728997600 35400 35400 35400 35400 0
181 20250314 160700 10728997600 35400 35400 35400 35400 0
182 20250314 160600 10728997600 35400 35400 35400 35400 9473
183 20250314 160500 10728997600 35400 35400 35400 35400 0
184 20250314 160400 10728997600 35400 35400 35400 35400 0
185 20250314 160300 10728997600 35400 35400 35400 35400 0
186 20250314 160200 10728997600 35400 35400 35400 35400 0
187 20250314 160100 10728997600 35400 35400 35400 35400 0
188 20250314 160000 10728997600 35400 35400 35400 35400 0
189 20250314 155900 10728997600 35400 35400 35400 35400 0
190 20250314 155800 10728997600 35400 35400 35400 35400 0
191 20250314 155700 10728997600 35400 35400 35400 35400 0
192 20250314 155600 10728997600 35400 35400 35400 35400 0
193 20250314 155500 10728997600 35400 35400 35400 35400 0
194 20250314 155400 10728997600 35400 35400 35400 35400 0
195 20250314 155300 10728997600 35400 35400 35400 35400 0
196 20250314 155200 10728997600 35400 35400 35400 35400 0
197 20250314 155100 10728997600 35400 35400 35400 35400 0
198 20250314 155000 10728997600 35400 35400 35400 35400 0
199 20250314 154900 10728997600 35400 35400 35400 35400 0
200 20250314 154800 10728997600 35400 35400 35400 35400 0
201 20250314 154700 10728997600 35400 35400 35400 35400 0
202 20250314 154600 10728997600 35400 35400 35400 35400 0
203 20250314 154500 10728997600 35400 35400 35400 35400 0
204 20250314 154400 10728997600 35400 35400 35400 35400 0
205 20250314 154300 10728997600 35400 35400 35400 35400 0
206 20250314 154200 10728997600 35400 35400 35400 35400 0
207 20250314 154100 10728997600 35400 35400 35400 35400 0
208 20250314 154000 10728997600 35400 35400 35400 35400 0
209 20250314 153900 10728997600 35400 35400 35400 35400 0
210 20250314 153800 10728997600 35400 35400 35400 35400 0
211 20250314 153700 10728997600 35400 35400 35400 35400 0
212 20250314 153600 10728997600 35400 35400 35400 35400 9473
213 20250314 153500 10728997600 35400 35400 35400 35400 0
214 20250314 153400 10728997600 35400 35400 35400 35400 0
215 20250314 153300 10728997600 35400 35400 35400 35400 0
216 20250314 153200 10728997600 35400 35400 35400 35400 0
217 20250314 153100 10728997600 35400 35400 35400 35400 0
218 20250314 153000 10728997600 35400 35400 35400 35400 9473
219 20250314 152900 10393653400 35450 35450 35450 35450 0
220 20250314 152800 10393653400 35450 35450 35450 35450 0
221 20250314 152700 10393653400 35450 35450 35450 35450 0
222 20250314 152600 10393653400 35450 35450 35450 35450 0
223 20250314 152500 10393653400 35450 35450 35450 35450 0
224 20250314 152400 10393653400 35450 35450 35450 35450 0
225 20250314 152300 10393653400 35450 35450 35450 35450 0
226 20250314 152200 10393653400 35450 35450 35450 35450 0
227 20250314 152100 10393653400 35450 35450 35450 35450 0
228 20250314 152000 10393653400 35450 35450 35450 35450 0
229 20250314 151900 10393653400 35450 35450 35450 35400 4068
230 20250314 151800 10249496400 35450 35400 35450 35400 1091
231 20250314 151700 10210866750 35450 35450 35450 35400 244
232 20250314 151600 10202221550 35450 35450 35450 35400 1032
233 20250314 151500 10165685850 35450 35450 35500 35450 607
234 20250314 151400 10144166600 35450 35450 35500 35400 962
235 20250314 151300 10110059450 35450 35350 35450 35350 247
236 20250314 151200 10101318700 35400 35400 35450 35350 742
237 20250314 151100 10075059300 35400 35400 35400 35350 223
238 20250314 151000 10067167750 35400 35400 35450 35400 899
239 20250314 150900 10035336200 35450 35400 35500 35400 1412
240 20250314 150800 9985322950 35450 35450 35450 35400 426
241 20250314 150700 9970224550 35400 35450 35450 35400 929
242 20250314 150600 9937334150 35400 35500 35500 35400 527
243 20250314 150500 9918660350 35500 35450 35500 35400 578
244 20250314 150400 9898169550 35450 35400 35450 35400 1976
245 20250314 150300 9828127350 35400 35400 35500 35400 353
246 20250314 150200 9815613650 35450 35450 35500 35450 1815
247 20250314 150100 9751247400 35450 35450 35500 35450 1453
248 20250314 150000 9699680775 35500 35500 35500 35450 1029
249 20250314 145900 9663159025 35450 35500 35500 35450 375
250 20250314 145800 9649859125 35450 35500 35500 35450 596
251 20250314 145700 9628706150 35500 35500 35500 35450 501
252 20250314 145600 9610927550 35500 35500 35500 35450 674
253 20250314 145500 9587005450 35500 35500 35500 35450 1211
254 20250314 145400 9544021050 35500 35500 35550 35450 2038
255 20250314 145300 9471668950 35500 35500 35550 35450 414
256 20250314 145200 9456978200 35500 35500 35550 35450 1694
257 20250314 145100 9396857100 35550 35500 35550 35450 6328
258 20250314 145000 9172193600 35450 35300 35450 35300 9206
259 20250314 144900 8846225000 35300 35250 35300 35250 1006
260 20250314 144800 8810718425 35300 35250 35300 35250 662
261 20250314 144700 8787357525 35250 35300 35300 35250 260
262 20250314 144600 8778186375 35250 35250 35300 35250 235
263 20250314 144500 8769894925 35300 35300 35300 35250 346
264 20250314 144400 8757694150 35250 35250 35300 35250 196
265 20250314 144300 8750776550 35300 35300 35300 35250 957
266 20250314 144200 8717000650 35300 35250 35300 35200 270
267 20250314 144100 8707482650 35250 35200 35250 35200 1919
268 20250314 144000 8639850350 35250 35250 35250 35200 630
269 20250314 143900 8617666400 35250 35200 35250 35200 650
270 20250314 143800 8594784800 35250 35250 35250 35200 348
271 20250314 143700 8582527800 35250 35200 35250 35150 1096
272 20250314 143600 8543947950 35150 35150 35200 35150 369
273 20250314 143500 8530967700 35150 35150 35200 35150 376
274 20250314 143400 8517737800 35150 35200 35200 35150 426
275 20250314 143300 8502759300 35200 35150 35200 35150 185
276 20250314 143200 8496255650 35200 35175 35200 35150 161
277 20250314 143100 8490590975 35175 35150 35200 35150 171
278 20250314 143000 8484575150 35150 35175 35200 35100 2543
279 20250314 142900 8395193150 35175 35200 35200 35150 152
280 20250314 142800 8389845825 35200 35150 35200 35150 427
281 20250314 142700 8374828525 35200 35150 35200 35150 206
282 20250314 142600 8367580575 35200 35200 35200 35150 332
283 20250314 142500 8355909475 35200 35150 35200 35150 331
284 20250314 142400 8344271225 35150 35200 35200 35150 734
285 20250314 142300 8318463175 35200 35150 35200 35150 1473
286 20250314 142200 8266679325 35200 35150 35200 35150 200
287 20250314 142100 8259646050 35150 35200 35200 35150 319
288 20250314 142000 8248425750 35150 35200 35200 35150 119
289 20250314 141900 8244237250 35150 35200 35200 35150 259
290 20250314 141800 8235125300 35200 35150 35200 35150 159
291 20250314 141700 8229534250 35200 35150 35200 35150 345
292 20250314 141600 8217399900 35150 35200 35200 35150 1196
293 20250314 141500 8175327450 35150 35150 35200 35150 158
294 20250314 141400 8169770200 35200 35200 35200 35150 1205
295 20250314 141300 8127360550 35200 35250 35250 35150 2722
296 20250314 141200 8031547050 35250 35225 35250 35200 1639
297 20250314 141100 7973851750 35250 35250 35250 35225 120
298 20250314 141000 7969622400 35200 35250 35250 35200 500
299 20250314 140900 7952004700 35250 35250 35250 35200 237
300 20250314 140800 7943656550 35250 35250 35250 35200 1945
301 20250314 140700 7875102050 35200 35250 35250 35200 165
302 20250314 140600 7869289650 35200 35250 35250 35200 8
303 20250314 140500 7869007850 35250 35250 35250 35200 1145
304 20250314 140400 7828652950 35250 35250 35250 35200 109
305 20250314 140300 7824812700 35250 35200 35250 35200 162
306 20250314 140200 7819108200 35250 35250 35250 35200 279
307 20250314 140100 7809278350 35200 35200 35250 35200 315
308 20250314 140000 7798179150 35250 35250 35250 35200 414
309 20250314 135900 7783588325 35250 35300 35300 35200 311
310 20250314 135800 7772630775 35300 35250 35300 35200 1573
311 20250314 135700 7717201250 35250 35300 35300 35250 301
312 20250314 135600 7706585500 35250 35300 35300 35250 107
313 20250314 135500 7702809850 35250 35250 35300 35250 225
314 20250314 135400 7694877475 35300 35250 35300 35250 492
315 20250314 135300 7677526975 35250 35275 35300 35250 154
316 20250314 135200 7672093950 35300 35250 35300 35250 182
317 20250314 135100 7665669925 35300 35300 35300 35250 372
318 20250314 135000 7652544675 35300 35250 35300 35250 137
319 20250314 134900 7647713475 35300 35200 35300 35200 436
320 20250314 134800 7632354725 35250 35250 35250 35200 1437
321 20250314 134700 7581703325 35250 35200 35250 35200 1459
322 20250314 134600 7530291675 35200 35250 35250 35200 105
323 20250314 134500 7526594025 35250 35250 35250 35200 251
324 20250314 134400 7517749075 35200 35200 35250 35200 1101
325 20250314 134300 7478992625 35250 35250 35250 35200 616
326 20250314 134200 7457299325 35250 35225 35250 35200 282
327 20250314 134100 7447364225 35200 35250 35250 35200 863
328 20250314 134000 7416980050 35250 35250 35275 35250 3847
329 20250314 133900 7281368825 35275 35275 35275 35250 916
330 20250314 133800 7249078850 35250 35250 35300 35250 273
331 20250314 133700 7239453775 35250 35300 35300 35250 241
332 20250314 133600 7230950575 35300 35350 35350 35250 1063
333 20250314 133500 7193430825 35350 35350 35350 35300 2124
334 20250314 133400 7118451175 35350 35350 35350 35300 226
335 20250314 133300 7110466075 35350 35300 35350 35300 157
336 20250314 133200 7104921325 35300 35400 35400 35300 696
337 20250314 133100 7080322925 35350 35350 35400 35300 642
338 20250314 133000 7057630225 35350 35350 35350 35350 585
339 20250314 132900 7036950475 35350 35350 35350 35300 491
340 20250314 132800 7019596425 35350 35400 35400 35350 821
341 20250314 132700 6990557175 35400 35400 35400 35375 379
342 20250314 132600 6977142425 35400 35400 35400 35375 289
343 20250314 132500 6966914625 35400 35400 35400 35375 49
344 20250314 132400 6965180550 35400 35350 35400 35350 1402
345 20250314 132300 6915617900 35350 35350 35350 35325 270
346 20250314 132200 6906073550 35350 35325 35350 35325 140
347 20250314 132100 6901126725 35350 35350 35350 35300 146
348 20250314 132000 6895965825 35350 35350 35400 35300 388
349 20250314 131900 6882251975 35350 35350 35350 35300 62
350 20250314 131800 6880060725 35400 35400 35400 35300 147
351 20250314 131700 6874858875 35300 35400 35400 35300 228
352 20250314 131600 6866798275 35400 35350 35400 35300 357
353 20250314 131500 6854175825 35350 35350 35350 35300 873
354 20250314 131400 6823343075 35350 35350 35350 35300 196
355 20250314 131300 6816414775 35300 35350 35350 35300 770
356 20250314 131200 6789206475 35300 35300 35300 35250 498
357 20250314 131100 6771633475 35300 35300 35300 35250 165
358 20250314 131000 6765809175 35300 35350 35350 35300 2817
359 20250314 130900 6666364675 35350 35300 35350 35300 145
360 20250314 130800 6661241725 35300 35300 35350 35300 67
361 20250314 130700 6658876475 35350 35350 35350 35300 245
362 20250314 130600 6650218925 35350 35300 35350 35300 469
363 20250314 130500 6633659975 35300 35350 35350 35300 95
364 20250314 130400 6630305075 35350 35350 35350 35300 204
365 20250314 130300 6623097075 35350 35350 35350 35300 131
366 20250314 130200 6618468925 35300 35300 35350 35300 150
367 20250314 130100 6613171575 35300 35350 35350 35300 781
368 20250314 130000 6585591425 35350 35300 35350 35300 347
369 20250314 125900 6573339975 35350 35300 35350 35300 224
370 20250314 125800 6565425525 35350 35350 35350 35300 333
371 20250314 125700 6553666225 35300 35350 35350 35300 109
372 20250314 125600 6549816325 35300 35300 35350 35300 169
373 20250314 125500 6543845425 35350 35350 35350 35300 227
374 20250314 125400 6535829275 35350 35300 35350 35300 343
375 20250314 125300 6523710575 35350 35350 35350 35300 189
376 20250314 125200 6517032525 35350 35300 35350 35300 46
377 20250314 125100 6515407125 35350 35250 35350 35250 1266
378 20250314 125000 6470715275 35300 35300 35350 35250 252
379 20250314 124900 6461816550 35300 35300 35350 35250 1259
380 20250314 124800 6417373300 35300 35350 35350 35300 133
381 20250314 124700 6412672300 35350 35350 35350 35300 379
382 20250314 124600 6399288600 35350 35350 35350 35300 187
383 20250314 124500 6392684600 35350 35300 35350 35300 117
384 20250314 124400 6388549800 35350 35300 35350 35300 112
385 20250314 124300 6384593100 35350 35300 35350 35300 232
386 20250314 124200 6376400100 35300 35300 35350 35250 861
387 20250314 124100 6346002650 35300 35350 35350 35250 1485
388 20250314 124000 6293584850 35300 35300 35350 35300 262
389 20250314 123900 6284333900 35350 35350 35350 35300 149
390 20250314 123800 6279067400 35350 35300 35350 35300 154
391 20250314 123700 6273624100 35350 35350 35350 35300 342
392 20250314 123600 6261544850 35300 35350 35350 35300 143
393 20250314 123500 6256494500 35350 35350 35350 35300 112
394 20250314 123400 6252538500 35350 35300 35350 35300 161
395 20250314 123300 6246847600 35350 35300 35350 35300 141
396 20250314 123200 6241867250 35350 35300 35350 35300 39
397 20250314 123100 6240489200 35350 35350 35350 35300 137
398 20250314 123000 6235646600 35350 35300 35350 35300 246
399 20250314 122900 6226961150 35350 35300 35350 35300 423
400 20250314 122800 6212025900 35300 35350 35350 35300 190
401 20250314 122700 6205310150 35300 35300 35350 35300 358
402 20250314 122600 6192672450 35300 35350 35350 35300 148
403 20250314 122500 6187441850 35350 35300 35350 35300 150
404 20250314 122400 6182143500 35300 35300 35350 35300 92
405 20250314 122300 6178893450 35350 35350 35400 35300 504
406 20250314 122200 6161085450 35350 35300 35350 35300 265
407 20250314 122100 6151721950 35350 35350 35400 35300 1049
408 20250314 122000 6114679750 35400 35400 35400 35350 170
409 20250314 121900 6108664650 35350 35350 35400 35350 125
410 20250314 121800 6104243100 35400 35350 35400 35350 39
411 20250314 121700 6102863350 35400 35400 35400 35350 576
412 20250314 121600 6082494100 35400 35350 35400 35350 24
413 20250314 121500 6081645300 35400 35400 35400 35350 121
414 20250314 121400 6077364950 35400 35350 35400 35350 172
415 20250314 121300 6071276950 35350 35350 35400 35350 103
416 20250314 121200 6067633000 35350 35350 35400 35350 155
417 20250314 121100 6062149200 35400 35350 35400 35300 81
418 20250314 121000 6059283000 35350 35350 35400 35350 115
419 20250314 120900 6055215300 35400 35350 35400 35300 714
420 20250314 120800 6029946150 35350 35400 35400 35300 158
421 20250314 120700 6024361500 35350 35350 35400 35350 164
422 20250314 120600 6018563850 35350 35350 35400 35350 493
423 20250314 120500 6001128300 35400 35400 35400 35350 126
424 20250314 120400 5996673250 35350 35400 35400 35350 130
425 20250314 120300 5992074200 35400 35450 35450 35350 2854
426 20250314 120200 5891113100 35400 35425 35450 35400 329
427 20250314 120100 5879460350 35450 35450 35500 35425 419
428 20250314 120000 5864606650 35400 35450 35450 35400 48
429 20250314 115900 5862905400 35400 35450 35450 35400 139
430 20250314 115800 5857978650 35400 35500 35500 35400 629
431 20250314 115700 5835682600 35500 35450 35500 35450 542
432 20250314 115600 5816465100 35450 35500 35500 35450 89
433 20250314 115500 5813305800 35500 35500 35500 35450 189
434 20250314 115400 5806596500 35500 35400 35500 35400 877
435 20250314 115300 5775509050 35400 35450 35450 35400 303
436 20250314 115200 5764778000 35450 35450 35450 35400 1197
437 20250314 115100 5722344550 35450 35450 35450 35400 91
438 20250314 115000 5719118950 35450 35450 35450 35400 384
439 20250314 114900 5705506350 35400 35450 35450 35400 129
440 20250314 114800 5700936100 35450 35450 35450 35400 163
441 20250314 114700 5695158200 35450 35450 35450 35400 506
442 20250314 114600 5677238250 35400 35450 35450 35400 161
443 20250314 114500 5671532200 35400 35450 35450 35400 40
444 20250314 114400 5670114600 35450 35450 35450 35400 187
445 20250314 114300 5663485750 35450 35450 35450 35400 23
446 20250314 114200 5662670700 35450 35400 35450 35400 496
447 20250314 114100 5645108150 35400 35400 35400 35350 490
448 20250314 114000 5627762350 35350 35400 35400 35350 68
449 20250314 113900 5625355350 35350 35400 35400 35350 126
450 20250314 113800 5620895400 35350 35400 35400 35350 81
451 20250314 113700 5618028500 35400 35400 35400 35350 65
452 20250314 113600 5615727700 35400 35400 35400 35350 243
453 20250314 113500 5607128400 35350 35350 35450 35350 357
454 20250314 113400 5594505100 35350 35450 35450 35350 1142
455 20250314 113300 5554125350 35450 35400 35450 35400 196
456 20250314 113200 5547180150 35400 35400 35400 35350 76
457 20250314 113100 5544490700 35400 35350 35400 35350 96
458 20250314 113000 5541092550 35400 35400 35400 35350 219
459 20250314 112900 5533342800 35400 35350 35400 35350 76
460 20250314 112800 5530653350 35350 35450 35450 35350 1205
461 20250314 112700 5488029850 35450 35425 35450 35400 67
462 20250314 112600 5485655800 35450 35450 35450 35400 118
463 20250314 112500 5481472900 35450 35400 35450 35400 685
464 20250314 112400 5457209900 35400 35400 35400 35350 58
465 20250314 112300 5455157150 35400 35400 35400 35350 1157
466 20250314 112200 5414249800 35400 35400 35400 35350 1005
467 20250314 112100 5378675425 35400 35400 35400 35350 238
468 20250314 112000 5370258325 35400 35350 35400 35350 36
469 20250314 111900 5368984425 35400 35350 35400 35300 368
470 20250314 111800 5355977775 35300 35400 35400 35300 183
471 20250314 111700 5349508075 35400 35400 35400 35350 184
472 20250314 111600 5342997425 35400 35400 35400 35350 145
473 20250314 111500 5337867125 35300 35350 35400 35300 298
474 20250314 111400 5327332325 35400 35400 35400 35350 258
475 20250314 111300 5318203875 35400 35400 35400 35350 193
476 20250314 111200 5311371975 35400 35350 35400 35350 96
477 20250314 111100 5307974025 35300 35400 35400 35300 1149
478 20250314 111000 5267373425 35400 35400 35400 35350 691
479 20250314 110900 5242943225 35400 35400 35400 35350 130
480 20250314 110800 5238344175 35400 35400 35400 35300 1590
481 20250314 110700 5182130375 35400 35400 35400 35350 50
482 20250314 110600 5180360650 35400 35400 35450 35350 438
483 20250314 110500 5164864850 35450 35450 35450 35350 850
484 20250314 110400 5134774250 35450 35450 35450 35400 247
485 20250314 110300 5126027850 35400 35400 35450 35400 388
486 20250314 110200 5112282950 35400 35450 35450 35400 500
487 20250314 110100 5094560700 35500 35500 35550 35450 929
488 20250314 110000 5061576450 35550 35550 35550 35500 128
489 20250314 105900 5057026400 35500 35550 35550 35500 295
490 20250314 105800 5046539600 35550 35600 35600 35500 1289
491 20250314 105700 5000711500 35600 35600 35600 35550 1002
492 20250314 105600 4965085600 35600 35550 35600 35550 547
493 20250314 105500 4945620000 35600 35550 35600 35500 971
494 20250314 105400 4911102750 35550 35550 35600 35500 172
495 20250314 105300 4904986550 35550 35600 35600 35500 78
496 20250314 105200 4902212150 35600 35550 35600 35500 2893
497 20250314 105100 4799352700 35500 35550 35550 35500 589
498 20250314 105000 4778439300 35550 35500 35550 35450 744
499 20250314 104900 4752032150 35550 35500 35550 35500 265
500 20250314 104800 4742617100 35550 35550 35550 35500 406
501 20250314 104700 4728199250 35550 35550 35550 35500 2448
502 20250314 104600 4641181350 35500 35500 35500 35450 3048
503 20250314 104500 4532977550 35500 35450 35500 35450 230
504 20250314 104400 4524821500 35450 35450 35500 35350 2959
505 20250314 104300 4419924050 35400 35400 35400 35350 833
506 20250314 104200 4390436150 35400 35400 35450 35350 172
507 20250314 104100 4384347550 35400 35400 35450 35350 353
508 20250314 104000 4371850000 35400 35400 35450 35350 512
509 20250314 103900 4353739800 35400 35400 35400 35350 82
510 20250314 103800 4350837450 35400 35350 35400 35300 323
511 20250314 103700 4339419100 35350 35350 35350 35300 557
512 20250314 103600 4319729325 35350 35300 35350 35300 145
513 20250314 103500 4314608575 35350 35350 35350 35300 1411
514 20250314 103400 4264732975 35350 35350 35400 35350 420
515 20250314 103300 4249873175 35350 35300 35350 35300 184
516 20250314 103200 4243375375 35300 35350 35400 35300 59
517 20250314 103100 4241288575 35350 35350 35350 35250 351
518 20250314 103000 4228899375 35300 35350 35400 35300 447
519 20250314 102900 4213113925 35350 35350 35350 35300 521
520 20250314 102800 4194715625 35350 35300 35350 35250 345
521 20250314 102700 4182535675 35300 35300 35300 35250 336
522 20250314 102600 4170680925 35300 35300 35300 35250 1352
523 20250314 102500 4123015625 35275 35250 35300 35250 363
524 20250314 102400 4110209425 35300 35300 35300 35300 691
525 20250314 102300 4085817125 35300 35300 35300 35250 323
526 20250314 102200 4074427775 35300 35300 35300 35250 98
527 20250314 102100 4070968575 35300 35250 35300 35250 472
528 20250314 102000 4054328375 35300 35300 35300 35250 2063
529 20250314 101900 3981581825 35250 35300 35350 35250 316
530 20250314 101800 3970439025 35300 35300 35300 35250 338
531 20250314 101700 3958508625 35350 35350 35400 35300 1076
532 20250314 101600 3920502075 35400 35350 35400 35300 539
533 20250314 101500 3901448200 35300 35300 35300 35300 68
534 20250314 101400 3899047800 35300 35300 35350 35300 287
535 20250314 101300 3888912850 35300 35300 35300 35250 407
536 20250314 101200 3874551500 35250 35350 35350 35250 3032
537 20250314 101100 3767485100 35350 35350 35350 35350 1414
538 20250314 101000 3717500200 35400 35400 35450 35350 1173
539 20250314 100900 3675974550 35450 35450 35450 35450 242
540 20250314 100800 3667395650 35500 35450 35500 35450 165
541 20250314 100700 3661544200 35500 35425 35500 35425 454
542 20250314 100600 3645448675 35400 35400 35425 35400 68
543 20250314 100500 3643041450 35450 35400 35450 35400 846
544 20250314 100400 3613051850 35400 35400 35450 35400 755
545 20250314 100300 3586323650 35450 35450 35450 35400 408
546 20250314 100200 3571866475 35400 35500 35500 35400 966
547 20250314 100100 3537624475 35550 35600 35600 35500 434
548 20250314 100000 3522202425 35550 35400 35650 35400 2802
549 20250314 095900 3422576025 35450 35450 35450 35400 259
550 20250314 095800 3413394775 35400 35450 35450 35400 172
551 20250314 095700 3407299075 35450 35475 35500 35400 944
552 20250314 095600 3373869025 35500 35400 35500 35400 730
553 20250314 095500 3348022575 35450 35450 35500 35450 389
554 20250314 095400 3334230775 35500 35450 35500 35400 152
555 20250314 095300 3328845775 35500 35450 35500 35450 493
556 20250314 095200 3311368725 35500 35450 35550 35450 332
557 20250314 095100 3299577775 35450 35450 35450 35450 589
558 20250314 095000 3278697725 35450 35500 35550 35450 717
559 20250314 094900 3253248575 35550 35550 35550 35500 204
560 20250314 094800 3246005175 35550 35600 35600 35500 717
561 20250314 094700 3220539225 35600 35550 35600 35500 452
562 20250314 094600 3204481425 35550 35450 35550 35450 88
563 20250314 094500 3201354425 35550 35600 35600 35450 2910
564 20250314 094400 3098001625 35550 35550 35575 35500 371
565 20250314 094300 3084812600 35550 35600 35600 35550 806
566 20250314 094200 3056143200 35600 35600 35600 35500 511
567 20250314 094100 3037976800 35600 35600 35600 35525 1978
568 20250314 094000 2967655875 35600 35550 35600 35550 786
569 20250314 093900 2939676875 35600 35600 35600 35550 1033
570 20250314 093800 2902912525 35600 35600 35600 35550 1653
571 20250314 093700 2844071975 35600 35550 35600 35550 463
572 20250314 093600 2827608275 35600 35550 35600 35550 1055
573 20250314 093500 2790096125 35600 35650 35650 35600 5215
574 20250314 093400 2604441725 35600 35650 35700 35600 1454
575 20250314 093300 2552619225 35650 35750 35800 35650 4426
576 20250314 093200 2394552575 35750 35700 35800 35650 3544
577 20250314 093100 2267862575 35700 35600 35700 35500 6022
578 20250314 093000 2053238925 35600 35400 35600 35400 5960
579 20250314 092900 1841616725 35450 35400 35450 35350 1151
580 20250314 092800 1800881125 35300 35300 35350 35300 556
581 20250314 092700 1781239775 35400 35300 35400 35250 4266
582 20250314 092600 1630719525 35300 35350 35350 35300 2262
583 20250314 092500 1550833225 35400 35350 35450 35350 1758
584 20250314 092400 1488603225 35400 35400 35400 35350 1409
585 20250314 092300 1438769125 35400 35450 35450 35400 1824
586 20250314 092200 1374174150 35450 35400 35450 35400 513
587 20250314 092100 1356007300 35400 35400 35450 35400 914
588 20250314 092000 1323649950 35450 35550 35550 35450 1751
589 20250314 091900 1261519200 35550 35550 35550 35500 1418
590 20250314 091800 1211109525 35550 35450 35600 35400 2454
591 20250314 091700 1123974750 35350 35325 35450 35300 612
592 20250314 091600 1102321275 35350 35300 35400 35250 1743
593 20250314 091500 1040780575 35250 35300 35300 35250 931
594 20250314 091400 1007922100 35300 35300 35350 35250 782
595 20250314 091300 980328800 35300 35350 35400 35300 810
596 20250314 091200 951720300 35350 35400 35400 35300 1278
597 20250314 091100 906567650 35350 35400 35450 35300 4463
598 20250314 091000 748656350 35400 35450 35450 35350 1687
599 20250314 090900 688948050 35450 35500 35550 35450 362
600 20250314 090800 676101450 35450 35450 35550 35450 751
601 20250314 090700 649460300 35450 35500 35550 35400 1411
602 20250314 090600 599421250 35500 35550 35650 35500 1905
603 20250314 090500 531688250 35500 35350 35500 35300 2563
604 20250314 090400 440965375 35350 35500 35525 35350 2935
605 20250314 090300 336922125 35500 35300 35500 35300 2894
606 20250314 090200 234244450 35300 35300 35450 35250 862
607 20250314 090100 203783800 35300 35250 35400 35250 2507
608 20250314 090000 115349000 35250 35450 35450 35250 3195

1
018290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,12432,35798007,441957600,1272619148850,0.03
20250311,12432,35798007,415850400,1197443334150,0.03
20250310,12432,35798007,420823200,1211762536950,0.03
20250307,12432,35798007,424552800,1222501939050,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 12432 35798007 441957600 1272619148850 0.03
3 20250311 12432 35798007 415850400 1197443334150 0.03
4 20250310 12432 35798007 420823200 1211762536950 0.03
5 20250307 12432 35798007 424552800 1222501939050 0.03