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

616
029530/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191400,404079075,37900,37900,37900,37900,75
20250314,191300,404079075,37900,37900,37900,37900,0
20250314,191200,404079075,37900,37900,37900,37900,0
20250314,191100,404079075,37900,37900,37900,37900,0
20250314,191000,404079075,37900,37900,37900,37900,0
20250314,190900,404079075,37900,37900,37900,37900,0
20250314,190800,404079075,37900,37900,37900,37900,0
20250314,190700,404079075,37900,37900,37900,37900,0
20250314,190600,404079075,37900,37900,37900,37900,0
20250314,190500,404079075,37900,37900,37900,37900,0
20250314,190400,404079075,37900,37900,37900,37900,0
20250314,190300,404079075,37900,37900,37900,37900,0
20250314,190200,404079075,37900,37900,37900,37900,0
20250314,190100,404079075,37900,37900,37900,37900,0
20250314,190000,404079075,37900,37900,37900,37900,0
20250314,185900,404079075,37900,37900,37900,37900,0
20250314,185800,404079075,37900,37900,37900,37900,0
20250314,185700,404079075,37900,37900,37900,37900,0
20250314,185600,404079075,37900,37900,37900,37900,0
20250314,185500,404079075,37900,37900,37900,37900,0
20250314,185400,404079075,37900,37900,37900,37900,0
20250314,185300,404079075,37900,37900,37900,37900,0
20250314,185200,404079075,37900,37900,37900,37900,0
20250314,185100,404079075,37900,37900,37900,37900,0
20250314,185000,404079075,37900,37900,37900,37900,0
20250314,184900,404079075,37900,37900,37900,37900,0
20250314,184800,404079075,37900,37900,37900,37900,0
20250314,184700,404079075,37900,37900,37900,37900,0
20250314,184600,404079075,37900,37900,37900,37900,0
20250314,184500,404079075,37900,37900,37900,37900,0
20250314,184400,404079075,37900,37900,37900,37900,75
20250314,184300,404079075,37900,37900,37900,37900,0
20250314,184200,404079075,37900,37900,37900,37900,0
20250314,184100,404079075,37900,37900,37900,37900,0
20250314,184000,404079075,37900,37900,37900,37900,0
20250314,183900,404079075,37900,37900,37900,37900,0
20250314,183800,404079075,37900,37900,37900,37900,0
20250314,183700,404079075,37900,37900,37900,37900,0
20250314,183600,404079075,37900,37900,37900,37900,0
20250314,183500,404079075,37900,37900,37900,37900,0
20250314,183400,404079075,37900,37900,37900,37900,0
20250314,183300,404079075,37900,37900,37900,37900,0
20250314,183200,404079075,37900,37900,37900,37900,0
20250314,183100,404079075,37900,37900,37900,37900,0
20250314,183000,404079075,37900,37900,37900,37900,0
20250314,182900,404079075,37900,37900,37900,37900,0
20250314,182800,404079075,37900,37900,37900,37900,0
20250314,182700,404079075,37900,37900,37900,37900,0
20250314,182600,404079075,37900,37900,37900,37900,0
20250314,182500,404079075,37900,37900,37900,37900,0
20250314,182400,404079075,37900,37900,37900,37900,0
20250314,182300,404079075,37900,37900,37900,37900,0
20250314,182200,404079075,37900,37900,37900,37900,0
20250314,182100,404079075,37900,37900,37900,37900,0
20250314,182000,404079075,37900,37900,37900,37900,0
20250314,181900,404079075,37900,37900,37900,37900,0
20250314,181800,404079075,37900,37900,37900,37900,0
20250314,181700,404079075,37900,37900,37900,37900,0
20250314,181600,404079075,37900,37900,37900,37900,0
20250314,181500,404079075,37900,37900,37900,37900,0
20250314,181400,404079075,37900,37900,37900,37900,75
20250314,181300,404079075,37900,37900,37900,37900,0
20250314,181200,404079075,37900,37900,37900,37900,0
20250314,181100,404079075,37900,37900,37900,37900,0
20250314,181000,404079075,37900,37900,37900,37900,0
20250314,180900,404079075,37900,37900,37900,37900,0
20250314,180800,404079075,37900,37900,37900,37900,0
20250314,180700,404079075,37900,37900,37900,37900,0
20250314,180600,404079075,37900,37900,37900,37900,0
20250314,180500,404079075,37900,37900,37900,37900,0
20250314,180400,404079075,37900,37900,37900,37900,0
20250314,180300,404079075,37900,37900,37900,37900,0
20250314,180200,404079075,37900,37900,37900,37900,0
20250314,180100,404079075,37900,37900,37900,37900,0
20250314,180000,404079075,37900,37900,37900,37900,0
20250314,175900,404079075,37900,37900,37900,37900,0
20250314,175800,404079075,37900,37900,37900,37900,0
20250314,175700,404079075,37900,37900,37900,37900,0
20250314,175600,404079075,37900,37900,37900,37900,0
20250314,175500,404079075,37900,37900,37900,37900,0
20250314,175400,404079075,37900,37900,37900,37900,0
20250314,175300,404079075,37900,37900,37900,37900,0
20250314,175200,404079075,37900,37900,37900,37900,0
20250314,175100,404079075,37900,37900,37900,37900,0
20250314,175000,404079075,37900,37900,37900,37900,0
20250314,174900,404079075,37900,37900,37900,37900,0
20250314,174800,404079075,37900,37900,37900,37900,0
20250314,174700,404079075,37900,37900,37900,37900,0
20250314,174600,404079075,37900,37900,37900,37900,0
20250314,174500,404079075,37900,37900,37900,37900,0
20250314,174400,404079075,37900,37900,37900,37900,75
20250314,174300,404079075,37900,37900,37900,37900,0
20250314,174200,404079075,37900,37900,37900,37900,0
20250314,174100,404079075,37900,37900,37900,37900,0
20250314,174000,404079075,37900,37900,37900,37900,0
20250314,173900,404079075,37900,37900,37900,37900,0
20250314,173800,404079075,37900,37900,37900,37900,0
20250314,173700,404079075,37900,37900,37900,37900,0
20250314,173600,404079075,37900,37900,37900,37900,0
20250314,173500,404079075,37900,37900,37900,37900,0
20250314,173400,404079075,37900,37900,37900,37900,0
20250314,173300,404079075,37900,37900,37900,37900,0
20250314,173200,404079075,37900,37900,37900,37900,0
20250314,173100,404079075,37900,37900,37900,37900,0
20250314,173000,404079075,37900,37900,37900,37900,0
20250314,172900,404079075,37900,37900,37900,37900,0
20250314,172800,404079075,37900,37900,37900,37900,0
20250314,172700,404079075,37900,37900,37900,37900,0
20250314,172600,404079075,37900,37900,37900,37900,0
20250314,172500,404079075,37900,37900,37900,37900,0
20250314,172400,404079075,37900,37900,37900,37900,0
20250314,172300,404079075,37900,37900,37900,37900,0
20250314,172200,404079075,37900,37900,37900,37900,0
20250314,172100,404079075,37900,37900,37900,37900,0
20250314,172000,404079075,37900,37900,37900,37900,0
20250314,171900,404079075,37900,37900,37900,37900,0
20250314,171800,404079075,37900,37900,37900,37900,0
20250314,171700,404079075,37900,37900,37900,37900,0
20250314,171600,404079075,37900,37900,37900,37900,0
20250314,171500,404079075,37900,37900,37900,37900,0
20250314,171400,404079075,37900,37900,37900,37900,75
20250314,171300,404079075,37900,37900,37900,37900,0
20250314,171200,404079075,37900,37900,37900,37900,0
20250314,171100,404079075,37900,37900,37900,37900,0
20250314,171000,404079075,37900,37900,37900,37900,0
20250314,170900,404079075,37900,37900,37900,37900,0
20250314,170800,404079075,37900,37900,37900,37900,0
20250314,170700,404079075,37900,37900,37900,37900,0
20250314,170600,404079075,37900,37900,37900,37900,0
20250314,170500,404079075,37900,37900,37900,37900,0
20250314,170400,404079075,37900,37900,37900,37900,0
20250314,170300,404079075,37900,37900,37900,37900,0
20250314,170200,404079075,37900,37900,37900,37900,0
20250314,170100,404079075,37900,37900,37900,37900,0
20250314,170000,404079075,37900,37900,37900,37900,0
20250314,165900,404079075,37900,37900,37900,37900,0
20250314,165800,404079075,37900,37900,37900,37900,0
20250314,165700,404079075,37900,37900,37900,37900,0
20250314,165600,404079075,37900,37900,37900,37900,0
20250314,165500,404079075,37900,37900,37900,37900,0
20250314,165400,404079075,37900,37900,37900,37900,0
20250314,165300,404079075,37900,37900,37900,37900,0
20250314,165200,404079075,37900,37900,37900,37900,0
20250314,165100,404079075,37900,37900,37900,37900,0
20250314,165000,404079075,37900,37900,37900,37900,0
20250314,164900,404079075,37900,37900,37900,37900,0
20250314,164800,404079075,37900,37900,37900,37900,0
20250314,164700,404079075,37900,37900,37900,37900,0
20250314,164600,404079075,37900,37900,37900,37900,0
20250314,164500,404079075,37900,37900,37900,37900,0
20250314,164400,404079075,37900,37900,37900,37900,75
20250314,164300,404079075,37900,37900,37900,37900,0
20250314,164200,404079075,37900,37900,37900,37900,0
20250314,164100,404079075,37900,37900,37900,37900,0
20250314,164000,404079075,37900,37900,37900,37900,0
20250314,163900,404079075,37900,37900,37900,37900,0
20250314,163800,404079075,37900,37900,37900,37900,0
20250314,163700,404079075,37900,37900,37900,37900,0
20250314,163600,404079075,37900,37900,37900,37900,0
20250314,163500,404079075,37900,37900,37900,37900,0
20250314,163400,404079075,37900,37900,37900,37900,0
20250314,163300,404079075,37900,37900,37900,37900,0
20250314,163200,404079075,37900,37900,37900,37900,0
20250314,163100,404079075,37900,37900,37900,37900,0
20250314,163000,404079075,37900,37900,37900,37900,0
20250314,162900,404079075,37900,37900,37900,37900,0
20250314,162800,404079075,37900,37900,37900,37900,0
20250314,162700,404079075,37900,37900,37900,37900,0
20250314,162600,404079075,37900,37900,37900,37900,0
20250314,162500,404079075,37900,37900,37900,37900,0
20250314,162400,404079075,37900,37900,37900,37900,0
20250314,162300,404079075,37900,37900,37900,37900,0
20250314,162200,404079075,37900,37900,37900,37900,0
20250314,162100,404079075,37900,37900,37900,37900,0
20250314,162000,404079075,37900,37900,37900,37900,0
20250314,161900,404079075,37900,37900,37900,37900,0
20250314,161800,404079075,37900,37900,37900,37900,0
20250314,161700,404079075,37900,37900,37900,37900,0
20250314,161600,404079075,37900,37900,37900,37900,0
20250314,161500,404079075,37900,37900,37900,37900,0
20250314,161400,404079075,37900,37900,37900,37900,75
20250314,161300,404079075,37900,37900,37900,37900,0
20250314,161200,404079075,37900,37900,37900,37900,0
20250314,161100,404079075,37900,37900,37900,37900,0
20250314,161000,404079075,37900,37900,37900,37900,0
20250314,160900,404079075,37900,37900,37900,37900,0
20250314,160800,404079075,37900,37900,37900,37900,0
20250314,160700,404079075,37900,37900,37900,37900,0
20250314,160600,404079075,37900,37900,37900,37900,0
20250314,160500,404079075,37900,37900,37900,37900,0
20250314,160400,404079075,37900,37900,37900,37900,0
20250314,160300,404079075,37900,37900,37900,37900,0
20250314,160200,404079075,37900,37900,37900,37900,0
20250314,160100,404079075,37900,37900,37900,37900,0
20250314,160000,404079075,37900,37900,37900,37900,0
20250314,155900,404079075,37900,37900,37900,37900,0
20250314,155800,404079075,37900,37900,37900,37900,0
20250314,155700,404079075,37900,37900,37900,37900,0
20250314,155600,404079075,37900,37900,37900,37900,0
20250314,155500,404079075,37900,37900,37900,37900,0
20250314,155400,404079075,37900,37900,37900,37900,0
20250314,155300,404079075,37900,37900,37900,37900,0
20250314,155200,404079075,37900,37900,37900,37900,0
20250314,155100,404079075,37900,37900,37900,37900,0
20250314,155000,404079075,37900,37900,37900,37900,0
20250314,154900,404079075,37900,37900,37900,37900,0
20250314,154800,404079075,37900,37900,37900,37900,0
20250314,154700,404079075,37900,37900,37900,37900,0
20250314,154600,404079075,37900,37900,37900,37900,0
20250314,154500,404079075,37900,37900,37900,37900,0
20250314,154400,404079075,37900,37900,37900,37900,75
20250314,154300,404079075,37900,37900,37900,37900,0
20250314,154200,404079075,37900,37900,37900,37900,0
20250314,154100,404079075,37900,37900,37900,37900,0
20250314,154000,404079075,37900,37900,37900,37900,0
20250314,153900,404079075,37900,37900,37900,37900,0
20250314,153800,404079075,37900,37900,37900,37900,0
20250314,153700,404079075,37900,37900,37900,37900,0
20250314,153600,404079075,37900,37900,37900,37900,0
20250314,153500,404079075,37900,37900,37900,37900,0
20250314,153400,404079075,37900,37900,37900,37900,0
20250314,153300,404079075,37900,37900,37900,37900,0
20250314,153200,404079075,37900,37900,37900,37900,0
20250314,153100,404079075,37900,37900,37900,37900,0
20250314,153000,404079075,37900,37900,37900,37900,75
20250314,152900,401236575,37900,37900,37900,37900,0
20250314,152800,401236575,37900,37900,37900,37900,0
20250314,152700,401236575,37900,37900,37900,37900,0
20250314,152600,401236575,37900,37900,37900,37900,0
20250314,152500,401236575,37900,37900,37900,37900,0
20250314,152400,401236575,37900,37900,37900,37900,0
20250314,152300,401236575,37900,37900,37900,37900,0
20250314,152200,401236575,37900,37900,37900,37900,0
20250314,152100,401236575,37900,37900,37900,37900,0
20250314,152000,401236575,37900,37900,37900,37900,0
20250314,151900,401236575,37900,37900,37900,37900,8
20250314,151800,400933375,37900,37900,37900,37900,4
20250314,151700,400781775,37900,37950,37950,37900,2
20250314,151600,400705925,37900,37900,37900,37900,0
20250314,151500,400705925,37900,37900,37900,37900,0
20250314,151400,400705925,37900,37950,37950,37900,14
20250314,151300,400174775,37950,37950,37950,37950,1
20250314,151200,400136825,37900,37900,37900,37900,1
20250314,151100,400098925,37900,37950,37950,37900,14
20250314,151000,399567675,37950,37950,37950,37950,0
20250314,150900,399567675,37950,37950,37950,37950,0
20250314,150800,399567675,37950,37950,37950,37950,7
20250314,150700,399302025,37950,37950,37950,37950,1
20250314,150600,399264075,37900,37900,37900,37900,0
20250314,150500,399264075,37900,37900,37900,37900,6
20250314,150400,399036675,37950,37950,37950,37950,42
20250314,150300,397442775,37900,37900,37900,37900,0
20250314,150200,397442775,37900,37900,37900,37900,0
20250314,150100,397442775,37900,37900,37900,37900,0
20250314,150000,397442775,37900,37900,37900,37900,13
20250314,145900,396950075,37900,37900,37900,37900,42
20250314,145800,395358275,37900,37900,37900,37900,10
20250314,145700,394979275,37900,37900,37900,37900,19
20250314,145600,394259175,37900,37900,37900,37900,34
20250314,145500,392970575,37900,37900,37900,37900,16
20250314,145400,392364175,37900,37900,37900,37900,47
20250314,145300,390582875,37900,37900,37900,37900,15
20250314,145200,390014375,37900,37900,37900,37900,15
20250314,145100,389445875,37900,37900,37900,37900,38
20250314,145000,388005675,37900,37900,37900,37900,11
20250314,144900,387588775,37900,37900,37900,37900,14
20250314,144800,387058175,37900,37900,37900,37900,47
20250314,144700,385276875,37900,37900,37900,37900,11
20250314,144600,384859975,37900,37900,37900,37900,23
20250314,144500,383988275,37900,37900,37900,37900,34
20250314,144400,382699675,37900,37900,37950,37900,44
20250314,144300,381031375,37900,37900,37900,37900,20
20250314,144200,380273375,37900,37950,37950,37900,57
20250314,144100,378112425,37950,37900,37950,37900,49
20250314,144000,376253675,37900,37900,37900,37900,29
20250314,143900,375154575,37900,37900,37900,37900,28
20250314,143800,374093375,37900,37900,37900,37900,15
20250314,143700,373524875,37950,37900,37950,37900,65
20250314,143600,371059275,37900,37900,37900,37900,27
20250314,143500,370035975,37900,37900,37900,37900,30
20250314,143400,368898975,37900,37900,37900,37900,11
20250314,143300,368482075,37900,37900,37900,37900,40
20250314,143200,366966075,37900,37900,37900,37900,18
20250314,143100,366283875,37900,37900,37900,37900,11
20250314,143000,365866975,37900,37900,37900,37900,44
20250314,142900,364199375,37900,37900,37900,37900,18
20250314,142800,363517175,37900,37900,37900,37900,10
20250314,142700,363138175,37900,37900,37900,37900,48
20250314,142600,361318975,37900,37900,37900,37900,13
20250314,142500,360826275,37900,37900,37900,37900,10
20250314,142400,360447275,37900,37900,37900,37900,36
20250314,142300,359082875,37900,37900,37900,37900,11
20250314,142200,358665975,37900,37900,37900,37900,21
20250314,142100,357870075,37900,37900,37900,37900,34
20250314,142000,356581475,37950,37950,37950,37950,82
20250314,141900,353469575,37950,37950,37950,37950,18
20250314,141800,352786475,37950,37950,37950,37950,40
20250314,141700,351268475,37950,37950,37950,37950,21
20250314,141600,350471525,37950,37950,37950,37950,16
20250314,141500,349864325,37950,37950,37950,37950,37
20250314,141400,348460175,37950,37950,37950,37950,20
20250314,141300,347701175,37950,37950,37950,37950,16
20250314,141200,347093975,37950,37950,37950,37950,38
20250314,141100,345651875,37950,37950,37950,37950,17
20250314,141000,345006725,37950,37950,37950,37950,19
20250314,140900,344285675,37950,37950,37950,37950,30
20250314,140800,343147175,37950,37950,37950,37950,25
20250314,140700,342198425,37950,37950,37950,37950,10
20250314,140600,341818925,37950,37950,37950,37950,30
20250314,140500,340680425,37950,37950,37950,37950,22
20250314,140400,339845525,37950,37950,37950,37950,10
20250314,140300,339466025,37950,37950,37950,37950,29
20250314,140200,338365475,37950,37950,37950,37950,15
20250314,140100,337796225,37950,37950,37950,37950,26
20250314,140000,336809525,37950,37950,37950,37950,32
20250314,135900,335595125,37950,37900,37950,37900,15
20250314,135800,335025925,37900,37900,37900,37850,404
20250314,135700,319714475,37900,37900,37900,37900,335
20250314,135600,307017975,37850,37850,37850,37850,16
20250314,135500,306412375,37850,37850,37850,37850,19
20250314,135400,305693225,37850,37850,37850,37850,39
20250314,135300,304217075,37850,37850,37850,37850,14
20250314,135200,303687175,37850,37850,37850,37850,57
20250314,135100,301529725,37850,37850,37850,37850,23
20250314,135000,300659175,37850,37850,37850,37850,13
20250314,134900,300167125,37850,37850,37850,37850,25
20250314,134800,299220875,37850,37850,37900,37850,27
20250314,134700,298198875,37850,37850,37850,37850,8
20250314,134600,297896075,37850,37850,37850,37850,24
20250314,134500,296987675,37850,37850,37850,37850,26
20250314,134400,296003575,37850,37900,37900,37850,62
20250314,134300,293653975,37950,37950,37950,37950,68
20250314,134200,291073375,37950,37950,37950,37950,33
20250314,134100,289821025,37950,37950,37950,37950,21
20250314,134000,289024075,37950,37950,37950,37950,28
20250314,133900,287961475,37950,38000,38000,37950,2153
20250314,133800,206148975,38000,38000,38000,38000,15
20250314,133700,205578975,38000,38000,38000,38000,31
20250314,133600,204400975,38000,38000,38000,38000,32
20250314,133500,203184975,38000,38000,38000,38000,9
20250314,133400,202842975,38000,38000,38000,38000,15
20250314,133300,202272975,38000,38000,38000,38000,28
20250314,133200,201208975,38000,38000,38000,38000,14
20250314,133100,200676975,38000,38000,38000,38000,0
20250314,133000,200676975,38000,38000,38000,38000,0
20250314,132900,200676975,38000,38000,38000,38000,56
20250314,132800,198548975,38000,38000,38000,38000,0
20250314,132700,198548975,38000,38000,38000,38000,0
20250314,132600,198548975,38000,38000,38000,38000,0
20250314,132500,198548975,38000,38000,38000,38000,0
20250314,132400,198548975,38000,38000,38000,38000,0
20250314,132300,198548975,38000,38000,38000,38000,0
20250314,132200,198548975,38000,38000,38000,38000,3
20250314,132100,198434975,38000,38000,38000,38000,0
20250314,132000,198434975,38000,38000,38000,38000,1
20250314,131900,198396975,38000,38000,38000,38000,0
20250314,131800,198396975,38000,38000,38000,38000,0
20250314,131700,198396975,38000,38000,38000,38000,0
20250314,131600,198396975,38000,38000,38000,38000,0
20250314,131500,198396975,38000,38000,38000,38000,0
20250314,131400,198396975,38000,38000,38000,38000,0
20250314,131300,198396975,38000,38000,38000,38000,0
20250314,131200,198396975,38000,38000,38000,38000,7
20250314,131100,198130975,38000,38000,38000,38000,0
20250314,131000,198130975,38000,38050,38050,38000,12
20250314,130900,197674675,38000,38000,38000,38000,0
20250314,130800,197674675,38000,38000,38000,38000,0
20250314,130700,197674675,38000,38000,38000,38000,0
20250314,130600,197674675,38000,38000,38000,38000,0
20250314,130500,197674675,38000,38000,38000,38000,70
20250314,130400,195014675,38000,38000,38000,38000,0
20250314,130300,195014675,38000,38000,38000,38000,0
20250314,130200,195014675,38000,38000,38000,38000,0
20250314,130100,195014675,38000,38000,38000,38000,0
20250314,130000,195014675,38000,38000,38000,38000,0
20250314,125900,195014675,38000,38000,38000,38000,0
20250314,125800,195014675,38000,38000,38000,38000,0
20250314,125700,195014675,38000,38000,38000,38000,4
20250314,125600,194862675,38000,38000,38000,38000,0
20250314,125500,194862675,38000,38000,38000,38000,0
20250314,125400,194862675,38000,38000,38000,38000,0
20250314,125300,194862675,38000,38000,38000,38000,0
20250314,125200,194862675,38000,38000,38000,38000,0
20250314,125100,194862675,38000,38000,38000,38000,0
20250314,125000,194862675,38000,38000,38000,38000,0
20250314,124900,194862675,38000,38000,38000,38000,1100
20250314,124800,153062675,38000,38000,38000,38000,0
20250314,124700,153062675,38000,38000,38000,38000,9
20250314,124600,152720675,38050,38050,38050,38050,0
20250314,124500,152720675,38050,38050,38050,38050,0
20250314,124400,152720675,38050,38050,38050,38050,0
20250314,124300,152720675,38050,38050,38050,38050,0
20250314,124200,152720675,38050,38050,38050,38050,20
20250314,124100,151959675,38050,38050,38050,38050,0
20250314,124000,151959675,38050,38050,38050,38050,0
20250314,123900,151959675,38050,38050,38050,38050,0
20250314,123800,151959675,38050,38050,38050,38050,0
20250314,123700,151959675,38050,38050,38050,38050,0
20250314,123600,151959675,38050,38050,38050,38050,0
20250314,123500,151959675,38050,38050,38050,38050,0
20250314,123400,151959675,38050,38050,38050,38050,0
20250314,123300,151959675,38050,38050,38050,38050,0
20250314,123200,151959675,38050,38050,38050,38050,0
20250314,123100,151959675,38050,38050,38050,38050,0
20250314,123000,151959675,38050,38050,38050,38050,0
20250314,122900,151959675,38050,38050,38050,38050,0
20250314,122800,151959675,38050,38050,38050,38050,0
20250314,122700,151959675,38050,38050,38050,38050,0
20250314,122600,151959675,38050,38050,38050,38050,0
20250314,122500,151959675,38050,38050,38050,38050,0
20250314,122400,151959675,38050,38050,38050,38050,0
20250314,122300,151959675,38050,38050,38050,38050,0
20250314,122200,151959675,38050,38050,38050,38050,0
20250314,122100,151959675,38050,38050,38050,38050,0
20250314,122000,151959675,38050,38050,38050,38050,0
20250314,121900,151959675,38050,38050,38050,38050,3
20250314,121800,151845525,38000,38000,38000,38000,0
20250314,121700,151845525,38000,38000,38000,38000,0
20250314,121600,151845525,38000,38000,38000,38000,0
20250314,121500,151845525,38000,38050,38050,38000,10
20250314,121400,151465175,38150,38150,38150,38150,0
20250314,121300,151465175,38150,38150,38150,38150,0
20250314,121200,151465175,38150,38150,38150,38150,0
20250314,121100,151465175,38150,38150,38150,38150,0
20250314,121000,151465175,38150,38150,38150,38150,0
20250314,120900,151465175,38150,38150,38150,38150,0
20250314,120800,151465175,38150,38150,38150,38150,0
20250314,120700,151465175,38150,38150,38150,38150,0
20250314,120600,151465175,38150,38150,38150,38150,0
20250314,120500,151465175,38150,38150,38150,38150,0
20250314,120400,151465175,38150,38100,38150,38100,52
20250314,120300,149482675,38000,38000,38000,38000,0
20250314,120200,149482675,38000,38000,38000,38000,0
20250314,120100,149482675,38000,38000,38000,38000,0
20250314,120000,149482675,38000,38000,38000,38000,0
20250314,115900,149482675,38000,38000,38000,38000,0
20250314,115800,149482675,38000,38000,38000,38000,0
20250314,115700,149482675,38000,38100,38100,38000,434
20250314,115600,132952225,38100,38100,38100,38100,3
20250314,115500,132837925,38100,38050,38100,38050,299
20250314,115400,121446075,38050,38050,38050,38050,0
20250314,115300,121446075,38050,38050,38050,38050,0
20250314,115200,121446075,38050,38050,38050,38050,0
20250314,115100,121446075,38050,38050,38050,38050,0
20250314,115000,121446075,38050,38050,38050,38050,0
20250314,114900,121446075,38050,38050,38050,38050,0
20250314,114800,121446075,38050,38050,38050,38050,0
20250314,114700,121446075,38050,38050,38050,38050,0
20250314,114600,121446075,38050,38050,38050,38050,0
20250314,114500,121446075,38050,38050,38050,38050,2
20250314,114400,121369975,38050,38050,38050,38050,0
20250314,114300,121369975,38050,38050,38050,38050,0
20250314,114200,121369975,38050,38050,38050,38050,0
20250314,114100,121369975,38050,38050,38050,38050,0
20250314,114000,121369975,38050,38050,38050,38050,0
20250314,113900,121369975,38050,38050,38050,38050,0
20250314,113800,121369975,38050,38050,38050,38050,0
20250314,113700,121369975,38050,38050,38050,38050,0
20250314,113600,121369975,38050,38050,38050,38050,0
20250314,113500,121369975,38050,38050,38050,38050,3
20250314,113400,121255825,38100,38100,38100,38100,0
20250314,113300,121255825,38100,38100,38100,38100,0
20250314,113200,121255825,38100,38100,38100,38100,0
20250314,113100,121255825,38100,38100,38100,38100,0
20250314,113000,121255825,38100,38100,38100,38100,0
20250314,112900,121255825,38100,38100,38100,38100,0
20250314,112800,121255825,38100,38100,38100,38100,0
20250314,112700,121255825,38100,38100,38100,38100,0
20250314,112600,121255825,38100,38100,38100,38100,0
20250314,112500,121255825,38100,38100,38100,38100,0
20250314,112400,121255825,38100,38100,38100,38100,0
20250314,112300,121255825,38100,38100,38100,38100,0
20250314,112200,121255825,38100,38100,38100,38100,0
20250314,112100,121255825,38100,38100,38100,38100,0
20250314,112000,121255825,38100,38100,38100,38100,0
20250314,111900,121255825,38100,38100,38100,38100,0
20250314,111800,121255825,38100,38100,38100,38100,0
20250314,111700,121255825,38100,38100,38100,38100,0
20250314,111600,121255825,38100,38100,38100,38100,1
20250314,111500,121217725,38100,38100,38100,38100,0
20250314,111400,121217725,38100,38100,38100,38100,0
20250314,111300,121217725,38100,38100,38100,38100,0
20250314,111200,121217725,38100,38100,38100,38100,0
20250314,111100,121217725,38100,38100,38100,38100,0
20250314,111000,121217725,38100,38100,38100,38100,6
20250314,110900,120989125,38150,38150,38150,38150,0
20250314,110800,120989125,38150,38150,38150,38150,0
20250314,110700,120989125,38150,38150,38150,38150,0
20250314,110600,120989125,38150,38150,38150,38150,0
20250314,110500,120989125,38150,38150,38150,38150,0
20250314,110400,120989125,38150,38150,38150,38150,0
20250314,110300,120989125,38150,38150,38150,38150,0
20250314,110200,120989125,38150,38150,38150,38150,0
20250314,110100,120989125,38150,38150,38150,38150,0
20250314,110000,120989125,38150,38150,38150,38150,0
20250314,105900,120989125,38150,38150,38150,38150,0
20250314,105800,120989125,38150,38150,38150,38150,0
20250314,105700,120989125,38150,38150,38150,38150,10
20250314,105600,120607625,38150,38150,38150,38150,0
20250314,105500,120607625,38150,38150,38150,38150,1
20250314,105400,120569475,38050,38050,38050,38050,1
20250314,105300,120531425,38050,38050,38050,38050,0
20250314,105200,120531425,38050,38050,38050,38050,0
20250314,105100,120531425,38050,38050,38050,38050,0
20250314,105000,120531425,38050,38050,38050,38050,0
20250314,104900,120531425,38050,38050,38050,38050,0
20250314,104800,120531425,38050,38050,38050,38050,0
20250314,104700,120531425,38050,38050,38050,38050,0
20250314,104600,120531425,38050,38050,38050,38050,192
20250314,104500,113225825,38000,38000,38000,38000,0
20250314,104400,113225825,38000,38000,38000,38000,82
20250314,104300,110109825,37850,37850,37850,37850,0
20250314,104200,110109825,37850,37850,37850,37850,1
20250314,104100,110071975,38000,38000,38000,38000,0
20250314,104000,110071975,38000,38000,38000,37850,710
20250314,103900,83116225,38050,38050,38050,38050,46
20250314,103800,81365925,38050,38050,38050,38050,0
20250314,103700,81365925,38050,38050,38050,38050,0
20250314,103600,81365925,38050,38050,38050,38050,0
20250314,103500,81365925,38050,38050,38050,38050,0
20250314,103400,81365925,38050,38050,38050,38050,0
20250314,103300,81365925,38050,38050,38050,38050,0
20250314,103200,81365925,38050,38050,38050,38050,0
20250314,103100,81365925,38050,38050,38050,38050,0
20250314,103000,81365925,38050,38050,38050,38050,0
20250314,102900,81365925,38050,38150,38150,38050,446
20250314,102800,64356525,38150,38150,38150,38150,0
20250314,102700,64356525,38150,38150,38150,38150,0
20250314,102600,64356525,38150,38150,38150,38150,0
20250314,102500,64356525,38150,38150,38150,38150,0
20250314,102400,64356525,38150,38150,38150,38150,0
20250314,102300,64356525,38150,38150,38150,38150,0
20250314,102200,64356525,38150,38150,38150,38150,0
20250314,102100,64356525,38150,38150,38150,38150,0
20250314,102000,64356525,38150,38150,38150,38150,0
20250314,101900,64356525,38150,38150,38150,38150,0
20250314,101800,64356525,38150,38150,38150,38150,1
20250314,101700,64318375,38100,38100,38100,38100,0
20250314,101600,64318375,38100,38100,38100,38100,1
20250314,101500,64280275,38100,38100,38100,38100,0
20250314,101400,64280275,38100,38100,38100,38100,0
20250314,101300,64280275,38100,38100,38100,38100,0
20250314,101200,64280275,38100,38100,38100,38100,0
20250314,101100,64280275,38100,38100,38100,38100,0
20250314,101000,64280275,38100,38150,38150,38100,12
20250314,100900,63822750,38100,38100,38100,38100,0
20250314,100800,63822750,38100,38100,38100,38100,0
20250314,100700,63822750,38100,38100,38100,38100,0
20250314,100600,63822750,38100,38100,38100,38100,0
20250314,100500,63822750,38100,38100,38100,38100,0
20250314,100400,63822750,38100,38100,38100,38100,0
20250314,100300,63822750,38100,38100,38100,38100,0
20250314,100200,63822750,38100,38100,38100,38100,0
20250314,100100,63822750,38100,38100,38100,38100,0
20250314,100000,63822750,38100,38100,38100,38100,0
20250314,095900,63822750,38100,38100,38100,38100,0
20250314,095800,63822750,38100,38100,38100,38100,0
20250314,095700,63822750,38100,38100,38100,38100,0
20250314,095600,63822750,38100,38100,38100,38100,0
20250314,095500,63822750,38100,38100,38100,38100,0
20250314,095400,63822750,38100,38100,38100,38100,7
20250314,095300,63556050,38100,38050,38100,38050,6
20250314,095200,63327600,38000,38000,38000,38000,0
20250314,095100,63327600,38000,38050,38050,38000,337
20250314,095000,50506600,38000,38000,38000,38000,0
20250314,094900,50506600,38000,38000,38000,38000,0
20250314,094800,50506600,38000,38000,38000,38000,0
20250314,094700,50506600,38000,38000,38000,38000,22
20250314,094600,49670600,38000,38000,38000,38000,4
20250314,094500,49518600,38000,38000,38000,38000,10
20250314,094400,49138600,37950,37950,37950,37950,0
20250314,094300,49138600,37950,37950,37950,37950,0
20250314,094200,49138600,37950,37950,37950,37950,0
20250314,094100,49138600,37950,37950,37950,37950,0
20250314,094000,49138600,37950,37950,37950,37950,0
20250314,093900,49138600,37950,37950,37950,37950,0
20250314,093800,49138600,37950,37950,37950,37950,15
20250314,093700,48569350,37950,37950,37950,37950,0
20250314,093600,48569350,37950,38100,38100,37950,604
20250314,093500,25601400,38150,38175,38175,38150,3
20250314,093400,25486900,38200,38200,38200,38200,0
20250314,093300,25486900,38200,38200,38200,38200,0
20250314,093200,25486900,38200,38200,38200,38200,116
20250314,093100,21055700,38150,38150,38150,38150,0
20250314,093000,21055700,38150,38150,38150,38150,0
20250314,092900,21055700,38150,38150,38150,38150,0
20250314,092800,21055700,38150,38150,38150,38150,14
20250314,092700,20521600,38100,38100,38100,38100,0
20250314,092600,20521600,38100,38100,38100,38100,0
20250314,092500,20521600,38100,38100,38100,38100,0
20250314,092400,20521600,38100,38100,38100,38100,0
20250314,092300,20521600,38100,38100,38100,38100,0
20250314,092200,20521600,38100,38100,38100,38100,0
20250314,092100,20521600,38100,38100,38100,38100,0
20250314,092000,20521600,38100,38100,38100,38100,0
20250314,091900,20521600,38100,38100,38100,38100,0
20250314,091800,20521600,38100,38100,38100,38100,0
20250314,091700,20521600,38100,38100,38100,38100,0
20250314,091600,20521600,38100,38100,38100,38100,0
20250314,091500,20521600,38100,38100,38100,38100,2
20250314,091400,20445400,38150,38150,38150,38150,0
20250314,091300,20445400,38150,38150,38150,38150,10
20250314,091200,20063900,38100,38100,38100,38100,0
20250314,091100,20063900,38100,38100,38100,38100,0
20250314,091000,20063900,38100,38100,38100,38100,7
20250314,090900,19797200,38100,38100,38100,38100,15
20250314,090800,19225700,38100,38100,38100,38100,0
20250314,090700,19225700,38100,38000,38100,38000,20
20250314,090600,18465500,37950,37950,37950,37950,0
20250314,090500,18465500,37950,37950,37950,37950,0
20250314,090400,18465500,37950,38000,38000,37950,454
20250314,090300,1216400,38000,38000,38000,38000,0
20250314,090200,1216400,38000,38000,38000,38000,0
20250314,090100,1216400,38000,38000,38000,38000,28
20250314,090000,152400,38000,38200,38200,38000,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191400 404079075 37900 37900 37900 37900 75
3 20250314 191300 404079075 37900 37900 37900 37900 0
4 20250314 191200 404079075 37900 37900 37900 37900 0
5 20250314 191100 404079075 37900 37900 37900 37900 0
6 20250314 191000 404079075 37900 37900 37900 37900 0
7 20250314 190900 404079075 37900 37900 37900 37900 0
8 20250314 190800 404079075 37900 37900 37900 37900 0
9 20250314 190700 404079075 37900 37900 37900 37900 0
10 20250314 190600 404079075 37900 37900 37900 37900 0
11 20250314 190500 404079075 37900 37900 37900 37900 0
12 20250314 190400 404079075 37900 37900 37900 37900 0
13 20250314 190300 404079075 37900 37900 37900 37900 0
14 20250314 190200 404079075 37900 37900 37900 37900 0
15 20250314 190100 404079075 37900 37900 37900 37900 0
16 20250314 190000 404079075 37900 37900 37900 37900 0
17 20250314 185900 404079075 37900 37900 37900 37900 0
18 20250314 185800 404079075 37900 37900 37900 37900 0
19 20250314 185700 404079075 37900 37900 37900 37900 0
20 20250314 185600 404079075 37900 37900 37900 37900 0
21 20250314 185500 404079075 37900 37900 37900 37900 0
22 20250314 185400 404079075 37900 37900 37900 37900 0
23 20250314 185300 404079075 37900 37900 37900 37900 0
24 20250314 185200 404079075 37900 37900 37900 37900 0
25 20250314 185100 404079075 37900 37900 37900 37900 0
26 20250314 185000 404079075 37900 37900 37900 37900 0
27 20250314 184900 404079075 37900 37900 37900 37900 0
28 20250314 184800 404079075 37900 37900 37900 37900 0
29 20250314 184700 404079075 37900 37900 37900 37900 0
30 20250314 184600 404079075 37900 37900 37900 37900 0
31 20250314 184500 404079075 37900 37900 37900 37900 0
32 20250314 184400 404079075 37900 37900 37900 37900 75
33 20250314 184300 404079075 37900 37900 37900 37900 0
34 20250314 184200 404079075 37900 37900 37900 37900 0
35 20250314 184100 404079075 37900 37900 37900 37900 0
36 20250314 184000 404079075 37900 37900 37900 37900 0
37 20250314 183900 404079075 37900 37900 37900 37900 0
38 20250314 183800 404079075 37900 37900 37900 37900 0
39 20250314 183700 404079075 37900 37900 37900 37900 0
40 20250314 183600 404079075 37900 37900 37900 37900 0
41 20250314 183500 404079075 37900 37900 37900 37900 0
42 20250314 183400 404079075 37900 37900 37900 37900 0
43 20250314 183300 404079075 37900 37900 37900 37900 0
44 20250314 183200 404079075 37900 37900 37900 37900 0
45 20250314 183100 404079075 37900 37900 37900 37900 0
46 20250314 183000 404079075 37900 37900 37900 37900 0
47 20250314 182900 404079075 37900 37900 37900 37900 0
48 20250314 182800 404079075 37900 37900 37900 37900 0
49 20250314 182700 404079075 37900 37900 37900 37900 0
50 20250314 182600 404079075 37900 37900 37900 37900 0
51 20250314 182500 404079075 37900 37900 37900 37900 0
52 20250314 182400 404079075 37900 37900 37900 37900 0
53 20250314 182300 404079075 37900 37900 37900 37900 0
54 20250314 182200 404079075 37900 37900 37900 37900 0
55 20250314 182100 404079075 37900 37900 37900 37900 0
56 20250314 182000 404079075 37900 37900 37900 37900 0
57 20250314 181900 404079075 37900 37900 37900 37900 0
58 20250314 181800 404079075 37900 37900 37900 37900 0
59 20250314 181700 404079075 37900 37900 37900 37900 0
60 20250314 181600 404079075 37900 37900 37900 37900 0
61 20250314 181500 404079075 37900 37900 37900 37900 0
62 20250314 181400 404079075 37900 37900 37900 37900 75
63 20250314 181300 404079075 37900 37900 37900 37900 0
64 20250314 181200 404079075 37900 37900 37900 37900 0
65 20250314 181100 404079075 37900 37900 37900 37900 0
66 20250314 181000 404079075 37900 37900 37900 37900 0
67 20250314 180900 404079075 37900 37900 37900 37900 0
68 20250314 180800 404079075 37900 37900 37900 37900 0
69 20250314 180700 404079075 37900 37900 37900 37900 0
70 20250314 180600 404079075 37900 37900 37900 37900 0
71 20250314 180500 404079075 37900 37900 37900 37900 0
72 20250314 180400 404079075 37900 37900 37900 37900 0
73 20250314 180300 404079075 37900 37900 37900 37900 0
74 20250314 180200 404079075 37900 37900 37900 37900 0
75 20250314 180100 404079075 37900 37900 37900 37900 0
76 20250314 180000 404079075 37900 37900 37900 37900 0
77 20250314 175900 404079075 37900 37900 37900 37900 0
78 20250314 175800 404079075 37900 37900 37900 37900 0
79 20250314 175700 404079075 37900 37900 37900 37900 0
80 20250314 175600 404079075 37900 37900 37900 37900 0
81 20250314 175500 404079075 37900 37900 37900 37900 0
82 20250314 175400 404079075 37900 37900 37900 37900 0
83 20250314 175300 404079075 37900 37900 37900 37900 0
84 20250314 175200 404079075 37900 37900 37900 37900 0
85 20250314 175100 404079075 37900 37900 37900 37900 0
86 20250314 175000 404079075 37900 37900 37900 37900 0
87 20250314 174900 404079075 37900 37900 37900 37900 0
88 20250314 174800 404079075 37900 37900 37900 37900 0
89 20250314 174700 404079075 37900 37900 37900 37900 0
90 20250314 174600 404079075 37900 37900 37900 37900 0
91 20250314 174500 404079075 37900 37900 37900 37900 0
92 20250314 174400 404079075 37900 37900 37900 37900 75
93 20250314 174300 404079075 37900 37900 37900 37900 0
94 20250314 174200 404079075 37900 37900 37900 37900 0
95 20250314 174100 404079075 37900 37900 37900 37900 0
96 20250314 174000 404079075 37900 37900 37900 37900 0
97 20250314 173900 404079075 37900 37900 37900 37900 0
98 20250314 173800 404079075 37900 37900 37900 37900 0
99 20250314 173700 404079075 37900 37900 37900 37900 0
100 20250314 173600 404079075 37900 37900 37900 37900 0
101 20250314 173500 404079075 37900 37900 37900 37900 0
102 20250314 173400 404079075 37900 37900 37900 37900 0
103 20250314 173300 404079075 37900 37900 37900 37900 0
104 20250314 173200 404079075 37900 37900 37900 37900 0
105 20250314 173100 404079075 37900 37900 37900 37900 0
106 20250314 173000 404079075 37900 37900 37900 37900 0
107 20250314 172900 404079075 37900 37900 37900 37900 0
108 20250314 172800 404079075 37900 37900 37900 37900 0
109 20250314 172700 404079075 37900 37900 37900 37900 0
110 20250314 172600 404079075 37900 37900 37900 37900 0
111 20250314 172500 404079075 37900 37900 37900 37900 0
112 20250314 172400 404079075 37900 37900 37900 37900 0
113 20250314 172300 404079075 37900 37900 37900 37900 0
114 20250314 172200 404079075 37900 37900 37900 37900 0
115 20250314 172100 404079075 37900 37900 37900 37900 0
116 20250314 172000 404079075 37900 37900 37900 37900 0
117 20250314 171900 404079075 37900 37900 37900 37900 0
118 20250314 171800 404079075 37900 37900 37900 37900 0
119 20250314 171700 404079075 37900 37900 37900 37900 0
120 20250314 171600 404079075 37900 37900 37900 37900 0
121 20250314 171500 404079075 37900 37900 37900 37900 0
122 20250314 171400 404079075 37900 37900 37900 37900 75
123 20250314 171300 404079075 37900 37900 37900 37900 0
124 20250314 171200 404079075 37900 37900 37900 37900 0
125 20250314 171100 404079075 37900 37900 37900 37900 0
126 20250314 171000 404079075 37900 37900 37900 37900 0
127 20250314 170900 404079075 37900 37900 37900 37900 0
128 20250314 170800 404079075 37900 37900 37900 37900 0
129 20250314 170700 404079075 37900 37900 37900 37900 0
130 20250314 170600 404079075 37900 37900 37900 37900 0
131 20250314 170500 404079075 37900 37900 37900 37900 0
132 20250314 170400 404079075 37900 37900 37900 37900 0
133 20250314 170300 404079075 37900 37900 37900 37900 0
134 20250314 170200 404079075 37900 37900 37900 37900 0
135 20250314 170100 404079075 37900 37900 37900 37900 0
136 20250314 170000 404079075 37900 37900 37900 37900 0
137 20250314 165900 404079075 37900 37900 37900 37900 0
138 20250314 165800 404079075 37900 37900 37900 37900 0
139 20250314 165700 404079075 37900 37900 37900 37900 0
140 20250314 165600 404079075 37900 37900 37900 37900 0
141 20250314 165500 404079075 37900 37900 37900 37900 0
142 20250314 165400 404079075 37900 37900 37900 37900 0
143 20250314 165300 404079075 37900 37900 37900 37900 0
144 20250314 165200 404079075 37900 37900 37900 37900 0
145 20250314 165100 404079075 37900 37900 37900 37900 0
146 20250314 165000 404079075 37900 37900 37900 37900 0
147 20250314 164900 404079075 37900 37900 37900 37900 0
148 20250314 164800 404079075 37900 37900 37900 37900 0
149 20250314 164700 404079075 37900 37900 37900 37900 0
150 20250314 164600 404079075 37900 37900 37900 37900 0
151 20250314 164500 404079075 37900 37900 37900 37900 0
152 20250314 164400 404079075 37900 37900 37900 37900 75
153 20250314 164300 404079075 37900 37900 37900 37900 0
154 20250314 164200 404079075 37900 37900 37900 37900 0
155 20250314 164100 404079075 37900 37900 37900 37900 0
156 20250314 164000 404079075 37900 37900 37900 37900 0
157 20250314 163900 404079075 37900 37900 37900 37900 0
158 20250314 163800 404079075 37900 37900 37900 37900 0
159 20250314 163700 404079075 37900 37900 37900 37900 0
160 20250314 163600 404079075 37900 37900 37900 37900 0
161 20250314 163500 404079075 37900 37900 37900 37900 0
162 20250314 163400 404079075 37900 37900 37900 37900 0
163 20250314 163300 404079075 37900 37900 37900 37900 0
164 20250314 163200 404079075 37900 37900 37900 37900 0
165 20250314 163100 404079075 37900 37900 37900 37900 0
166 20250314 163000 404079075 37900 37900 37900 37900 0
167 20250314 162900 404079075 37900 37900 37900 37900 0
168 20250314 162800 404079075 37900 37900 37900 37900 0
169 20250314 162700 404079075 37900 37900 37900 37900 0
170 20250314 162600 404079075 37900 37900 37900 37900 0
171 20250314 162500 404079075 37900 37900 37900 37900 0
172 20250314 162400 404079075 37900 37900 37900 37900 0
173 20250314 162300 404079075 37900 37900 37900 37900 0
174 20250314 162200 404079075 37900 37900 37900 37900 0
175 20250314 162100 404079075 37900 37900 37900 37900 0
176 20250314 162000 404079075 37900 37900 37900 37900 0
177 20250314 161900 404079075 37900 37900 37900 37900 0
178 20250314 161800 404079075 37900 37900 37900 37900 0
179 20250314 161700 404079075 37900 37900 37900 37900 0
180 20250314 161600 404079075 37900 37900 37900 37900 0
181 20250314 161500 404079075 37900 37900 37900 37900 0
182 20250314 161400 404079075 37900 37900 37900 37900 75
183 20250314 161300 404079075 37900 37900 37900 37900 0
184 20250314 161200 404079075 37900 37900 37900 37900 0
185 20250314 161100 404079075 37900 37900 37900 37900 0
186 20250314 161000 404079075 37900 37900 37900 37900 0
187 20250314 160900 404079075 37900 37900 37900 37900 0
188 20250314 160800 404079075 37900 37900 37900 37900 0
189 20250314 160700 404079075 37900 37900 37900 37900 0
190 20250314 160600 404079075 37900 37900 37900 37900 0
191 20250314 160500 404079075 37900 37900 37900 37900 0
192 20250314 160400 404079075 37900 37900 37900 37900 0
193 20250314 160300 404079075 37900 37900 37900 37900 0
194 20250314 160200 404079075 37900 37900 37900 37900 0
195 20250314 160100 404079075 37900 37900 37900 37900 0
196 20250314 160000 404079075 37900 37900 37900 37900 0
197 20250314 155900 404079075 37900 37900 37900 37900 0
198 20250314 155800 404079075 37900 37900 37900 37900 0
199 20250314 155700 404079075 37900 37900 37900 37900 0
200 20250314 155600 404079075 37900 37900 37900 37900 0
201 20250314 155500 404079075 37900 37900 37900 37900 0
202 20250314 155400 404079075 37900 37900 37900 37900 0
203 20250314 155300 404079075 37900 37900 37900 37900 0
204 20250314 155200 404079075 37900 37900 37900 37900 0
205 20250314 155100 404079075 37900 37900 37900 37900 0
206 20250314 155000 404079075 37900 37900 37900 37900 0
207 20250314 154900 404079075 37900 37900 37900 37900 0
208 20250314 154800 404079075 37900 37900 37900 37900 0
209 20250314 154700 404079075 37900 37900 37900 37900 0
210 20250314 154600 404079075 37900 37900 37900 37900 0
211 20250314 154500 404079075 37900 37900 37900 37900 0
212 20250314 154400 404079075 37900 37900 37900 37900 75
213 20250314 154300 404079075 37900 37900 37900 37900 0
214 20250314 154200 404079075 37900 37900 37900 37900 0
215 20250314 154100 404079075 37900 37900 37900 37900 0
216 20250314 154000 404079075 37900 37900 37900 37900 0
217 20250314 153900 404079075 37900 37900 37900 37900 0
218 20250314 153800 404079075 37900 37900 37900 37900 0
219 20250314 153700 404079075 37900 37900 37900 37900 0
220 20250314 153600 404079075 37900 37900 37900 37900 0
221 20250314 153500 404079075 37900 37900 37900 37900 0
222 20250314 153400 404079075 37900 37900 37900 37900 0
223 20250314 153300 404079075 37900 37900 37900 37900 0
224 20250314 153200 404079075 37900 37900 37900 37900 0
225 20250314 153100 404079075 37900 37900 37900 37900 0
226 20250314 153000 404079075 37900 37900 37900 37900 75
227 20250314 152900 401236575 37900 37900 37900 37900 0
228 20250314 152800 401236575 37900 37900 37900 37900 0
229 20250314 152700 401236575 37900 37900 37900 37900 0
230 20250314 152600 401236575 37900 37900 37900 37900 0
231 20250314 152500 401236575 37900 37900 37900 37900 0
232 20250314 152400 401236575 37900 37900 37900 37900 0
233 20250314 152300 401236575 37900 37900 37900 37900 0
234 20250314 152200 401236575 37900 37900 37900 37900 0
235 20250314 152100 401236575 37900 37900 37900 37900 0
236 20250314 152000 401236575 37900 37900 37900 37900 0
237 20250314 151900 401236575 37900 37900 37900 37900 8
238 20250314 151800 400933375 37900 37900 37900 37900 4
239 20250314 151700 400781775 37900 37950 37950 37900 2
240 20250314 151600 400705925 37900 37900 37900 37900 0
241 20250314 151500 400705925 37900 37900 37900 37900 0
242 20250314 151400 400705925 37900 37950 37950 37900 14
243 20250314 151300 400174775 37950 37950 37950 37950 1
244 20250314 151200 400136825 37900 37900 37900 37900 1
245 20250314 151100 400098925 37900 37950 37950 37900 14
246 20250314 151000 399567675 37950 37950 37950 37950 0
247 20250314 150900 399567675 37950 37950 37950 37950 0
248 20250314 150800 399567675 37950 37950 37950 37950 7
249 20250314 150700 399302025 37950 37950 37950 37950 1
250 20250314 150600 399264075 37900 37900 37900 37900 0
251 20250314 150500 399264075 37900 37900 37900 37900 6
252 20250314 150400 399036675 37950 37950 37950 37950 42
253 20250314 150300 397442775 37900 37900 37900 37900 0
254 20250314 150200 397442775 37900 37900 37900 37900 0
255 20250314 150100 397442775 37900 37900 37900 37900 0
256 20250314 150000 397442775 37900 37900 37900 37900 13
257 20250314 145900 396950075 37900 37900 37900 37900 42
258 20250314 145800 395358275 37900 37900 37900 37900 10
259 20250314 145700 394979275 37900 37900 37900 37900 19
260 20250314 145600 394259175 37900 37900 37900 37900 34
261 20250314 145500 392970575 37900 37900 37900 37900 16
262 20250314 145400 392364175 37900 37900 37900 37900 47
263 20250314 145300 390582875 37900 37900 37900 37900 15
264 20250314 145200 390014375 37900 37900 37900 37900 15
265 20250314 145100 389445875 37900 37900 37900 37900 38
266 20250314 145000 388005675 37900 37900 37900 37900 11
267 20250314 144900 387588775 37900 37900 37900 37900 14
268 20250314 144800 387058175 37900 37900 37900 37900 47
269 20250314 144700 385276875 37900 37900 37900 37900 11
270 20250314 144600 384859975 37900 37900 37900 37900 23
271 20250314 144500 383988275 37900 37900 37900 37900 34
272 20250314 144400 382699675 37900 37900 37950 37900 44
273 20250314 144300 381031375 37900 37900 37900 37900 20
274 20250314 144200 380273375 37900 37950 37950 37900 57
275 20250314 144100 378112425 37950 37900 37950 37900 49
276 20250314 144000 376253675 37900 37900 37900 37900 29
277 20250314 143900 375154575 37900 37900 37900 37900 28
278 20250314 143800 374093375 37900 37900 37900 37900 15
279 20250314 143700 373524875 37950 37900 37950 37900 65
280 20250314 143600 371059275 37900 37900 37900 37900 27
281 20250314 143500 370035975 37900 37900 37900 37900 30
282 20250314 143400 368898975 37900 37900 37900 37900 11
283 20250314 143300 368482075 37900 37900 37900 37900 40
284 20250314 143200 366966075 37900 37900 37900 37900 18
285 20250314 143100 366283875 37900 37900 37900 37900 11
286 20250314 143000 365866975 37900 37900 37900 37900 44
287 20250314 142900 364199375 37900 37900 37900 37900 18
288 20250314 142800 363517175 37900 37900 37900 37900 10
289 20250314 142700 363138175 37900 37900 37900 37900 48
290 20250314 142600 361318975 37900 37900 37900 37900 13
291 20250314 142500 360826275 37900 37900 37900 37900 10
292 20250314 142400 360447275 37900 37900 37900 37900 36
293 20250314 142300 359082875 37900 37900 37900 37900 11
294 20250314 142200 358665975 37900 37900 37900 37900 21
295 20250314 142100 357870075 37900 37900 37900 37900 34
296 20250314 142000 356581475 37950 37950 37950 37950 82
297 20250314 141900 353469575 37950 37950 37950 37950 18
298 20250314 141800 352786475 37950 37950 37950 37950 40
299 20250314 141700 351268475 37950 37950 37950 37950 21
300 20250314 141600 350471525 37950 37950 37950 37950 16
301 20250314 141500 349864325 37950 37950 37950 37950 37
302 20250314 141400 348460175 37950 37950 37950 37950 20
303 20250314 141300 347701175 37950 37950 37950 37950 16
304 20250314 141200 347093975 37950 37950 37950 37950 38
305 20250314 141100 345651875 37950 37950 37950 37950 17
306 20250314 141000 345006725 37950 37950 37950 37950 19
307 20250314 140900 344285675 37950 37950 37950 37950 30
308 20250314 140800 343147175 37950 37950 37950 37950 25
309 20250314 140700 342198425 37950 37950 37950 37950 10
310 20250314 140600 341818925 37950 37950 37950 37950 30
311 20250314 140500 340680425 37950 37950 37950 37950 22
312 20250314 140400 339845525 37950 37950 37950 37950 10
313 20250314 140300 339466025 37950 37950 37950 37950 29
314 20250314 140200 338365475 37950 37950 37950 37950 15
315 20250314 140100 337796225 37950 37950 37950 37950 26
316 20250314 140000 336809525 37950 37950 37950 37950 32
317 20250314 135900 335595125 37950 37900 37950 37900 15
318 20250314 135800 335025925 37900 37900 37900 37850 404
319 20250314 135700 319714475 37900 37900 37900 37900 335
320 20250314 135600 307017975 37850 37850 37850 37850 16
321 20250314 135500 306412375 37850 37850 37850 37850 19
322 20250314 135400 305693225 37850 37850 37850 37850 39
323 20250314 135300 304217075 37850 37850 37850 37850 14
324 20250314 135200 303687175 37850 37850 37850 37850 57
325 20250314 135100 301529725 37850 37850 37850 37850 23
326 20250314 135000 300659175 37850 37850 37850 37850 13
327 20250314 134900 300167125 37850 37850 37850 37850 25
328 20250314 134800 299220875 37850 37850 37900 37850 27
329 20250314 134700 298198875 37850 37850 37850 37850 8
330 20250314 134600 297896075 37850 37850 37850 37850 24
331 20250314 134500 296987675 37850 37850 37850 37850 26
332 20250314 134400 296003575 37850 37900 37900 37850 62
333 20250314 134300 293653975 37950 37950 37950 37950 68
334 20250314 134200 291073375 37950 37950 37950 37950 33
335 20250314 134100 289821025 37950 37950 37950 37950 21
336 20250314 134000 289024075 37950 37950 37950 37950 28
337 20250314 133900 287961475 37950 38000 38000 37950 2153
338 20250314 133800 206148975 38000 38000 38000 38000 15
339 20250314 133700 205578975 38000 38000 38000 38000 31
340 20250314 133600 204400975 38000 38000 38000 38000 32
341 20250314 133500 203184975 38000 38000 38000 38000 9
342 20250314 133400 202842975 38000 38000 38000 38000 15
343 20250314 133300 202272975 38000 38000 38000 38000 28
344 20250314 133200 201208975 38000 38000 38000 38000 14
345 20250314 133100 200676975 38000 38000 38000 38000 0
346 20250314 133000 200676975 38000 38000 38000 38000 0
347 20250314 132900 200676975 38000 38000 38000 38000 56
348 20250314 132800 198548975 38000 38000 38000 38000 0
349 20250314 132700 198548975 38000 38000 38000 38000 0
350 20250314 132600 198548975 38000 38000 38000 38000 0
351 20250314 132500 198548975 38000 38000 38000 38000 0
352 20250314 132400 198548975 38000 38000 38000 38000 0
353 20250314 132300 198548975 38000 38000 38000 38000 0
354 20250314 132200 198548975 38000 38000 38000 38000 3
355 20250314 132100 198434975 38000 38000 38000 38000 0
356 20250314 132000 198434975 38000 38000 38000 38000 1
357 20250314 131900 198396975 38000 38000 38000 38000 0
358 20250314 131800 198396975 38000 38000 38000 38000 0
359 20250314 131700 198396975 38000 38000 38000 38000 0
360 20250314 131600 198396975 38000 38000 38000 38000 0
361 20250314 131500 198396975 38000 38000 38000 38000 0
362 20250314 131400 198396975 38000 38000 38000 38000 0
363 20250314 131300 198396975 38000 38000 38000 38000 0
364 20250314 131200 198396975 38000 38000 38000 38000 7
365 20250314 131100 198130975 38000 38000 38000 38000 0
366 20250314 131000 198130975 38000 38050 38050 38000 12
367 20250314 130900 197674675 38000 38000 38000 38000 0
368 20250314 130800 197674675 38000 38000 38000 38000 0
369 20250314 130700 197674675 38000 38000 38000 38000 0
370 20250314 130600 197674675 38000 38000 38000 38000 0
371 20250314 130500 197674675 38000 38000 38000 38000 70
372 20250314 130400 195014675 38000 38000 38000 38000 0
373 20250314 130300 195014675 38000 38000 38000 38000 0
374 20250314 130200 195014675 38000 38000 38000 38000 0
375 20250314 130100 195014675 38000 38000 38000 38000 0
376 20250314 130000 195014675 38000 38000 38000 38000 0
377 20250314 125900 195014675 38000 38000 38000 38000 0
378 20250314 125800 195014675 38000 38000 38000 38000 0
379 20250314 125700 195014675 38000 38000 38000 38000 4
380 20250314 125600 194862675 38000 38000 38000 38000 0
381 20250314 125500 194862675 38000 38000 38000 38000 0
382 20250314 125400 194862675 38000 38000 38000 38000 0
383 20250314 125300 194862675 38000 38000 38000 38000 0
384 20250314 125200 194862675 38000 38000 38000 38000 0
385 20250314 125100 194862675 38000 38000 38000 38000 0
386 20250314 125000 194862675 38000 38000 38000 38000 0
387 20250314 124900 194862675 38000 38000 38000 38000 1100
388 20250314 124800 153062675 38000 38000 38000 38000 0
389 20250314 124700 153062675 38000 38000 38000 38000 9
390 20250314 124600 152720675 38050 38050 38050 38050 0
391 20250314 124500 152720675 38050 38050 38050 38050 0
392 20250314 124400 152720675 38050 38050 38050 38050 0
393 20250314 124300 152720675 38050 38050 38050 38050 0
394 20250314 124200 152720675 38050 38050 38050 38050 20
395 20250314 124100 151959675 38050 38050 38050 38050 0
396 20250314 124000 151959675 38050 38050 38050 38050 0
397 20250314 123900 151959675 38050 38050 38050 38050 0
398 20250314 123800 151959675 38050 38050 38050 38050 0
399 20250314 123700 151959675 38050 38050 38050 38050 0
400 20250314 123600 151959675 38050 38050 38050 38050 0
401 20250314 123500 151959675 38050 38050 38050 38050 0
402 20250314 123400 151959675 38050 38050 38050 38050 0
403 20250314 123300 151959675 38050 38050 38050 38050 0
404 20250314 123200 151959675 38050 38050 38050 38050 0
405 20250314 123100 151959675 38050 38050 38050 38050 0
406 20250314 123000 151959675 38050 38050 38050 38050 0
407 20250314 122900 151959675 38050 38050 38050 38050 0
408 20250314 122800 151959675 38050 38050 38050 38050 0
409 20250314 122700 151959675 38050 38050 38050 38050 0
410 20250314 122600 151959675 38050 38050 38050 38050 0
411 20250314 122500 151959675 38050 38050 38050 38050 0
412 20250314 122400 151959675 38050 38050 38050 38050 0
413 20250314 122300 151959675 38050 38050 38050 38050 0
414 20250314 122200 151959675 38050 38050 38050 38050 0
415 20250314 122100 151959675 38050 38050 38050 38050 0
416 20250314 122000 151959675 38050 38050 38050 38050 0
417 20250314 121900 151959675 38050 38050 38050 38050 3
418 20250314 121800 151845525 38000 38000 38000 38000 0
419 20250314 121700 151845525 38000 38000 38000 38000 0
420 20250314 121600 151845525 38000 38000 38000 38000 0
421 20250314 121500 151845525 38000 38050 38050 38000 10
422 20250314 121400 151465175 38150 38150 38150 38150 0
423 20250314 121300 151465175 38150 38150 38150 38150 0
424 20250314 121200 151465175 38150 38150 38150 38150 0
425 20250314 121100 151465175 38150 38150 38150 38150 0
426 20250314 121000 151465175 38150 38150 38150 38150 0
427 20250314 120900 151465175 38150 38150 38150 38150 0
428 20250314 120800 151465175 38150 38150 38150 38150 0
429 20250314 120700 151465175 38150 38150 38150 38150 0
430 20250314 120600 151465175 38150 38150 38150 38150 0
431 20250314 120500 151465175 38150 38150 38150 38150 0
432 20250314 120400 151465175 38150 38100 38150 38100 52
433 20250314 120300 149482675 38000 38000 38000 38000 0
434 20250314 120200 149482675 38000 38000 38000 38000 0
435 20250314 120100 149482675 38000 38000 38000 38000 0
436 20250314 120000 149482675 38000 38000 38000 38000 0
437 20250314 115900 149482675 38000 38000 38000 38000 0
438 20250314 115800 149482675 38000 38000 38000 38000 0
439 20250314 115700 149482675 38000 38100 38100 38000 434
440 20250314 115600 132952225 38100 38100 38100 38100 3
441 20250314 115500 132837925 38100 38050 38100 38050 299
442 20250314 115400 121446075 38050 38050 38050 38050 0
443 20250314 115300 121446075 38050 38050 38050 38050 0
444 20250314 115200 121446075 38050 38050 38050 38050 0
445 20250314 115100 121446075 38050 38050 38050 38050 0
446 20250314 115000 121446075 38050 38050 38050 38050 0
447 20250314 114900 121446075 38050 38050 38050 38050 0
448 20250314 114800 121446075 38050 38050 38050 38050 0
449 20250314 114700 121446075 38050 38050 38050 38050 0
450 20250314 114600 121446075 38050 38050 38050 38050 0
451 20250314 114500 121446075 38050 38050 38050 38050 2
452 20250314 114400 121369975 38050 38050 38050 38050 0
453 20250314 114300 121369975 38050 38050 38050 38050 0
454 20250314 114200 121369975 38050 38050 38050 38050 0
455 20250314 114100 121369975 38050 38050 38050 38050 0
456 20250314 114000 121369975 38050 38050 38050 38050 0
457 20250314 113900 121369975 38050 38050 38050 38050 0
458 20250314 113800 121369975 38050 38050 38050 38050 0
459 20250314 113700 121369975 38050 38050 38050 38050 0
460 20250314 113600 121369975 38050 38050 38050 38050 0
461 20250314 113500 121369975 38050 38050 38050 38050 3
462 20250314 113400 121255825 38100 38100 38100 38100 0
463 20250314 113300 121255825 38100 38100 38100 38100 0
464 20250314 113200 121255825 38100 38100 38100 38100 0
465 20250314 113100 121255825 38100 38100 38100 38100 0
466 20250314 113000 121255825 38100 38100 38100 38100 0
467 20250314 112900 121255825 38100 38100 38100 38100 0
468 20250314 112800 121255825 38100 38100 38100 38100 0
469 20250314 112700 121255825 38100 38100 38100 38100 0
470 20250314 112600 121255825 38100 38100 38100 38100 0
471 20250314 112500 121255825 38100 38100 38100 38100 0
472 20250314 112400 121255825 38100 38100 38100 38100 0
473 20250314 112300 121255825 38100 38100 38100 38100 0
474 20250314 112200 121255825 38100 38100 38100 38100 0
475 20250314 112100 121255825 38100 38100 38100 38100 0
476 20250314 112000 121255825 38100 38100 38100 38100 0
477 20250314 111900 121255825 38100 38100 38100 38100 0
478 20250314 111800 121255825 38100 38100 38100 38100 0
479 20250314 111700 121255825 38100 38100 38100 38100 0
480 20250314 111600 121255825 38100 38100 38100 38100 1
481 20250314 111500 121217725 38100 38100 38100 38100 0
482 20250314 111400 121217725 38100 38100 38100 38100 0
483 20250314 111300 121217725 38100 38100 38100 38100 0
484 20250314 111200 121217725 38100 38100 38100 38100 0
485 20250314 111100 121217725 38100 38100 38100 38100 0
486 20250314 111000 121217725 38100 38100 38100 38100 6
487 20250314 110900 120989125 38150 38150 38150 38150 0
488 20250314 110800 120989125 38150 38150 38150 38150 0
489 20250314 110700 120989125 38150 38150 38150 38150 0
490 20250314 110600 120989125 38150 38150 38150 38150 0
491 20250314 110500 120989125 38150 38150 38150 38150 0
492 20250314 110400 120989125 38150 38150 38150 38150 0
493 20250314 110300 120989125 38150 38150 38150 38150 0
494 20250314 110200 120989125 38150 38150 38150 38150 0
495 20250314 110100 120989125 38150 38150 38150 38150 0
496 20250314 110000 120989125 38150 38150 38150 38150 0
497 20250314 105900 120989125 38150 38150 38150 38150 0
498 20250314 105800 120989125 38150 38150 38150 38150 0
499 20250314 105700 120989125 38150 38150 38150 38150 10
500 20250314 105600 120607625 38150 38150 38150 38150 0
501 20250314 105500 120607625 38150 38150 38150 38150 1
502 20250314 105400 120569475 38050 38050 38050 38050 1
503 20250314 105300 120531425 38050 38050 38050 38050 0
504 20250314 105200 120531425 38050 38050 38050 38050 0
505 20250314 105100 120531425 38050 38050 38050 38050 0
506 20250314 105000 120531425 38050 38050 38050 38050 0
507 20250314 104900 120531425 38050 38050 38050 38050 0
508 20250314 104800 120531425 38050 38050 38050 38050 0
509 20250314 104700 120531425 38050 38050 38050 38050 0
510 20250314 104600 120531425 38050 38050 38050 38050 192
511 20250314 104500 113225825 38000 38000 38000 38000 0
512 20250314 104400 113225825 38000 38000 38000 38000 82
513 20250314 104300 110109825 37850 37850 37850 37850 0
514 20250314 104200 110109825 37850 37850 37850 37850 1
515 20250314 104100 110071975 38000 38000 38000 38000 0
516 20250314 104000 110071975 38000 38000 38000 37850 710
517 20250314 103900 83116225 38050 38050 38050 38050 46
518 20250314 103800 81365925 38050 38050 38050 38050 0
519 20250314 103700 81365925 38050 38050 38050 38050 0
520 20250314 103600 81365925 38050 38050 38050 38050 0
521 20250314 103500 81365925 38050 38050 38050 38050 0
522 20250314 103400 81365925 38050 38050 38050 38050 0
523 20250314 103300 81365925 38050 38050 38050 38050 0
524 20250314 103200 81365925 38050 38050 38050 38050 0
525 20250314 103100 81365925 38050 38050 38050 38050 0
526 20250314 103000 81365925 38050 38050 38050 38050 0
527 20250314 102900 81365925 38050 38150 38150 38050 446
528 20250314 102800 64356525 38150 38150 38150 38150 0
529 20250314 102700 64356525 38150 38150 38150 38150 0
530 20250314 102600 64356525 38150 38150 38150 38150 0
531 20250314 102500 64356525 38150 38150 38150 38150 0
532 20250314 102400 64356525 38150 38150 38150 38150 0
533 20250314 102300 64356525 38150 38150 38150 38150 0
534 20250314 102200 64356525 38150 38150 38150 38150 0
535 20250314 102100 64356525 38150 38150 38150 38150 0
536 20250314 102000 64356525 38150 38150 38150 38150 0
537 20250314 101900 64356525 38150 38150 38150 38150 0
538 20250314 101800 64356525 38150 38150 38150 38150 1
539 20250314 101700 64318375 38100 38100 38100 38100 0
540 20250314 101600 64318375 38100 38100 38100 38100 1
541 20250314 101500 64280275 38100 38100 38100 38100 0
542 20250314 101400 64280275 38100 38100 38100 38100 0
543 20250314 101300 64280275 38100 38100 38100 38100 0
544 20250314 101200 64280275 38100 38100 38100 38100 0
545 20250314 101100 64280275 38100 38100 38100 38100 0
546 20250314 101000 64280275 38100 38150 38150 38100 12
547 20250314 100900 63822750 38100 38100 38100 38100 0
548 20250314 100800 63822750 38100 38100 38100 38100 0
549 20250314 100700 63822750 38100 38100 38100 38100 0
550 20250314 100600 63822750 38100 38100 38100 38100 0
551 20250314 100500 63822750 38100 38100 38100 38100 0
552 20250314 100400 63822750 38100 38100 38100 38100 0
553 20250314 100300 63822750 38100 38100 38100 38100 0
554 20250314 100200 63822750 38100 38100 38100 38100 0
555 20250314 100100 63822750 38100 38100 38100 38100 0
556 20250314 100000 63822750 38100 38100 38100 38100 0
557 20250314 095900 63822750 38100 38100 38100 38100 0
558 20250314 095800 63822750 38100 38100 38100 38100 0
559 20250314 095700 63822750 38100 38100 38100 38100 0
560 20250314 095600 63822750 38100 38100 38100 38100 0
561 20250314 095500 63822750 38100 38100 38100 38100 0
562 20250314 095400 63822750 38100 38100 38100 38100 7
563 20250314 095300 63556050 38100 38050 38100 38050 6
564 20250314 095200 63327600 38000 38000 38000 38000 0
565 20250314 095100 63327600 38000 38050 38050 38000 337
566 20250314 095000 50506600 38000 38000 38000 38000 0
567 20250314 094900 50506600 38000 38000 38000 38000 0
568 20250314 094800 50506600 38000 38000 38000 38000 0
569 20250314 094700 50506600 38000 38000 38000 38000 22
570 20250314 094600 49670600 38000 38000 38000 38000 4
571 20250314 094500 49518600 38000 38000 38000 38000 10
572 20250314 094400 49138600 37950 37950 37950 37950 0
573 20250314 094300 49138600 37950 37950 37950 37950 0
574 20250314 094200 49138600 37950 37950 37950 37950 0
575 20250314 094100 49138600 37950 37950 37950 37950 0
576 20250314 094000 49138600 37950 37950 37950 37950 0
577 20250314 093900 49138600 37950 37950 37950 37950 0
578 20250314 093800 49138600 37950 37950 37950 37950 15
579 20250314 093700 48569350 37950 37950 37950 37950 0
580 20250314 093600 48569350 37950 38100 38100 37950 604
581 20250314 093500 25601400 38150 38175 38175 38150 3
582 20250314 093400 25486900 38200 38200 38200 38200 0
583 20250314 093300 25486900 38200 38200 38200 38200 0
584 20250314 093200 25486900 38200 38200 38200 38200 116
585 20250314 093100 21055700 38150 38150 38150 38150 0
586 20250314 093000 21055700 38150 38150 38150 38150 0
587 20250314 092900 21055700 38150 38150 38150 38150 0
588 20250314 092800 21055700 38150 38150 38150 38150 14
589 20250314 092700 20521600 38100 38100 38100 38100 0
590 20250314 092600 20521600 38100 38100 38100 38100 0
591 20250314 092500 20521600 38100 38100 38100 38100 0
592 20250314 092400 20521600 38100 38100 38100 38100 0
593 20250314 092300 20521600 38100 38100 38100 38100 0
594 20250314 092200 20521600 38100 38100 38100 38100 0
595 20250314 092100 20521600 38100 38100 38100 38100 0
596 20250314 092000 20521600 38100 38100 38100 38100 0
597 20250314 091900 20521600 38100 38100 38100 38100 0
598 20250314 091800 20521600 38100 38100 38100 38100 0
599 20250314 091700 20521600 38100 38100 38100 38100 0
600 20250314 091600 20521600 38100 38100 38100 38100 0
601 20250314 091500 20521600 38100 38100 38100 38100 2
602 20250314 091400 20445400 38150 38150 38150 38150 0
603 20250314 091300 20445400 38150 38150 38150 38150 10
604 20250314 091200 20063900 38100 38100 38100 38100 0
605 20250314 091100 20063900 38100 38100 38100 38100 0
606 20250314 091000 20063900 38100 38100 38100 38100 7
607 20250314 090900 19797200 38100 38100 38100 38100 15
608 20250314 090800 19225700 38100 38100 38100 38100 0
609 20250314 090700 19225700 38100 38000 38100 38000 20
610 20250314 090600 18465500 37950 37950 37950 37950 0
611 20250314 090500 18465500 37950 37950 37950 37950 0
612 20250314 090400 18465500 37950 38000 38000 37950 454
613 20250314 090300 1216400 38000 38000 38000 38000 0
614 20250314 090200 1216400 38000 38000 38000 38000 0
615 20250314 090100 1216400 38000 38000 38000 38000 28
616 20250314 090000 152400 38000 38200 38200 38000 4

1
029530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,3207,10080029,122507400,385057107800,0.03
20250311,3207,10080029,122828100,386065110700,0.03
20250310,3207,10080029,123790200,389089119400,0.03
20250307,3207,10080029,123629850,388585117950,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 3207 10080029 122507400 385057107800 0.03
3 20250311 3207 10080029 122828100 386065110700 0.03
4 20250310 3207 10080029 123790200 389089119400 0.03
5 20250307 3207 10080029 123629850 388585117950 0.03