ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000720/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183200,55265471200,32300,32300,32300,32300,233277
20250313,183100,55265471200,32300,32300,32300,32300,0
20250313,183000,55265471200,32300,32300,32300,32300,0
20250313,182900,55265471200,32300,32300,32300,32300,0
20250313,182800,55265471200,32300,32300,32300,32300,0
20250313,182700,55265471200,32300,32300,32300,32300,0
20250313,182600,55265471200,32300,32300,32300,32300,0
20250313,182500,55265471200,32300,32300,32300,32300,0
20250313,182400,55265471200,32300,32300,32300,32300,0
20250313,182300,55265471200,32300,32300,32300,32300,0
20250313,182200,55265471200,32300,32300,32300,32300,0
20250313,182100,55265471200,32300,32300,32300,32300,0
20250313,182000,55265471200,32300,32300,32300,32300,0
20250313,181900,55265471200,32300,32300,32300,32300,0
20250313,181800,55265471200,32300,32300,32300,32300,0
20250313,181700,55265471200,32300,32300,32300,32300,0
20250313,181600,55265471200,32300,32300,32300,32300,0
20250313,181500,55265471200,32300,32300,32300,32300,0
20250313,181400,55265471200,32300,32300,32300,32300,0
20250313,181300,55265471200,32300,32300,32300,32300,0
20250313,181200,55265471200,32300,32300,32300,32300,0
20250313,181100,55265471200,32300,32300,32300,32300,0
20250313,181000,55265471200,32300,32300,32300,32300,0
20250313,180900,55265471200,32300,32300,32300,32300,0
20250313,180800,55265471200,32300,32300,32300,32300,0
20250313,180700,55265471200,32300,32300,32300,32300,0
20250313,180600,55265471200,32300,32300,32300,32300,0
20250313,180500,55265471200,32300,32300,32300,32300,0
20250313,180400,55265471200,32300,32300,32300,32300,0
20250313,180300,55265471200,32300,32300,32300,32300,0
20250313,180200,55265471200,32300,32300,32300,32300,233277
20250313,180100,55265471200,32300,32300,32300,32300,0
20250313,180000,55265471200,32300,32300,32300,32300,0
20250313,175900,55265471200,32300,32300,32300,32300,0
20250313,175800,55265471200,32300,32300,32300,32300,0
20250313,175700,55265471200,32300,32300,32300,32300,0
20250313,175600,55265471200,32300,32300,32300,32300,0
20250313,175500,55265471200,32300,32300,32300,32300,0
20250313,175400,55265471200,32300,32300,32300,32300,0
20250313,175300,55265471200,32300,32300,32300,32300,0
20250313,175200,55265471200,32300,32300,32300,32300,0
20250313,175100,55265471200,32300,32300,32300,32300,0
20250313,175000,55265471200,32300,32300,32300,32300,0
20250313,174900,55265471200,32300,32300,32300,32300,0
20250313,174800,55265471200,32300,32300,32300,32300,0
20250313,174700,55265471200,32300,32300,32300,32300,0
20250313,174600,55265471200,32300,32300,32300,32300,0
20250313,174500,55265471200,32300,32300,32300,32300,0
20250313,174400,55265471200,32300,32300,32300,32300,0
20250313,174300,55265471200,32300,32300,32300,32300,0
20250313,174200,55265471200,32300,32300,32300,32300,0
20250313,174100,55265471200,32300,32300,32300,32300,0
20250313,174000,55265471200,32300,32300,32300,32300,0
20250313,173900,55265471200,32300,32300,32300,32300,0
20250313,173800,55265471200,32300,32300,32300,32300,0
20250313,173700,55265471200,32300,32300,32300,32300,0
20250313,173600,55265471200,32300,32300,32300,32300,0
20250313,173500,55265471200,32300,32300,32300,32300,0
20250313,173400,55265471200,32300,32300,32300,32300,0
20250313,173300,55265471200,32300,32300,32300,32300,0
20250313,173200,55265471200,32300,32300,32300,32300,233277
20250313,173100,55265471200,32300,32300,32300,32300,0
20250313,173000,55265471200,32300,32300,32300,32300,0
20250313,172900,55265471200,32300,32300,32300,32300,0
20250313,172800,55265471200,32300,32300,32300,32300,0
20250313,172700,55265471200,32300,32300,32300,32300,0
20250313,172600,55265471200,32300,32300,32300,32300,0
20250313,172500,55265471200,32300,32300,32300,32300,0
20250313,172400,55265471200,32300,32300,32300,32300,0
20250313,172300,55265471200,32300,32300,32300,32300,0
20250313,172200,55265471200,32300,32300,32300,32300,0
20250313,172100,55265471200,32300,32300,32300,32300,0
20250313,172000,55265471200,32300,32300,32300,32300,0
20250313,171900,55265471200,32300,32300,32300,32300,0
20250313,171800,55265471200,32300,32300,32300,32300,0
20250313,171700,55265471200,32300,32300,32300,32300,0
20250313,171600,55265471200,32300,32300,32300,32300,0
20250313,171500,55265471200,32300,32300,32300,32300,0
20250313,171400,55265471200,32300,32300,32300,32300,0
20250313,171300,55265471200,32300,32300,32300,32300,0
20250313,171200,55265471200,32300,32300,32300,32300,0
20250313,171100,55265471200,32300,32300,32300,32300,0
20250313,171000,55265471200,32300,32300,32300,32300,0
20250313,170900,55265471200,32300,32300,32300,32300,0
20250313,170800,55265471200,32300,32300,32300,32300,0
20250313,170700,55265471200,32300,32300,32300,32300,0
20250313,170600,55265471200,32300,32300,32300,32300,0
20250313,170500,55265471200,32300,32300,32300,32300,0
20250313,170400,55265471200,32300,32300,32300,32300,0
20250313,170300,55265471200,32300,32300,32300,32300,0
20250313,170200,55265471200,32300,32300,32300,32300,233277
20250313,170100,55265471200,32300,32300,32300,32300,0
20250313,170000,55265471200,32300,32300,32300,32300,0
20250313,165900,55265471200,32300,32300,32300,32300,0
20250313,165800,55265471200,32300,32300,32300,32300,0
20250313,165700,55265471200,32300,32300,32300,32300,0
20250313,165600,55265471200,32300,32300,32300,32300,0
20250313,165500,55265471200,32300,32300,32300,32300,0
20250313,165400,55265471200,32300,32300,32300,32300,0
20250313,165300,55265471200,32300,32300,32300,32300,0
20250313,165200,55265471200,32300,32300,32300,32300,0
20250313,165100,55265471200,32300,32300,32300,32300,0
20250313,165000,55265471200,32300,32300,32300,32300,0
20250313,164900,55265471200,32300,32300,32300,32300,0
20250313,164800,55265471200,32300,32300,32300,32300,0
20250313,164700,55265471200,32300,32300,32300,32300,0
20250313,164600,55265471200,32300,32300,32300,32300,0
20250313,164500,55265471200,32300,32300,32300,32300,0
20250313,164400,55265471200,32300,32300,32300,32300,0
20250313,164300,55265471200,32300,32300,32300,32300,0
20250313,164200,55265471200,32300,32300,32300,32300,0
20250313,164100,55265471200,32300,32300,32300,32300,0
20250313,164000,55265471200,32300,32300,32300,32300,0
20250313,163900,55265471200,32300,32300,32300,32300,0
20250313,163800,55265471200,32300,32300,32300,32300,0
20250313,163700,55265471200,32300,32300,32300,32300,0
20250313,163600,55265471200,32300,32300,32300,32300,0
20250313,163500,55265471200,32300,32300,32300,32300,0
20250313,163400,55265471200,32300,32300,32300,32300,0
20250313,163300,55265471200,32300,32300,32300,32300,0
20250313,163200,55265471200,32300,32300,32300,32300,233277
20250313,163100,55265471200,32300,32300,32300,32300,0
20250313,163000,55265471200,32300,32300,32300,32300,0
20250313,162900,55265471200,32300,32300,32300,32300,0
20250313,162800,55265471200,32300,32300,32300,32300,0
20250313,162700,55265471200,32300,32300,32300,32300,0
20250313,162600,55265471200,32300,32300,32300,32300,0
20250313,162500,55265471200,32300,32300,32300,32300,0
20250313,162400,55265471200,32300,32300,32300,32300,0
20250313,162300,55265471200,32300,32300,32300,32300,0
20250313,162200,55265471200,32300,32300,32300,32300,0
20250313,162100,55265471200,32300,32300,32300,32300,0
20250313,162000,55265471200,32300,32300,32300,32300,0
20250313,161900,55265471200,32300,32300,32300,32300,0
20250313,161800,55265471200,32300,32300,32300,32300,0
20250313,161700,55265471200,32300,32300,32300,32300,0
20250313,161600,55265471200,32300,32300,32300,32300,0
20250313,161500,55265471200,32300,32300,32300,32300,0
20250313,161400,55265471200,32300,32300,32300,32300,0
20250313,161300,55265471200,32300,32300,32300,32300,0
20250313,161200,55265471200,32300,32300,32300,32300,0
20250313,161100,55265471200,32300,32300,32300,32300,0
20250313,161000,55265471200,32300,32300,32300,32300,0
20250313,160900,55265471200,32300,32300,32300,32300,0
20250313,160800,55265471200,32300,32300,32300,32300,0
20250313,160700,55265471200,32300,32300,32300,32300,0
20250313,160600,55265471200,32300,32300,32300,32300,0
20250313,160500,55265471200,32300,32300,32300,32300,0
20250313,160400,55265471200,32300,32300,32300,32300,0
20250313,160300,55265471200,32300,32300,32300,32300,0
20250313,160200,55265471200,32300,32300,32300,32300,233277
20250313,160100,55265471200,32300,32300,32300,32300,0
20250313,160000,55265471200,32300,32300,32300,32300,0
20250313,155900,55265471200,32300,32300,32300,32300,0
20250313,155800,55265471200,32300,32300,32300,32300,0
20250313,155700,55265471200,32300,32300,32300,32300,0
20250313,155600,55265471200,32300,32300,32300,32300,0
20250313,155500,55265471200,32300,32300,32300,32300,0
20250313,155400,55265471200,32300,32300,32300,32300,0
20250313,155300,55265471200,32300,32300,32300,32300,0
20250313,155200,55265471200,32300,32300,32300,32300,0
20250313,155100,55265471200,32300,32300,32300,32300,0
20250313,155000,55265471200,32300,32300,32300,32300,0
20250313,154900,55265471200,32300,32300,32300,32300,0
20250313,154800,55265471200,32300,32300,32300,32300,0
20250313,154700,55265471200,32300,32300,32300,32300,0
20250313,154600,55265471200,32300,32300,32300,32300,0
20250313,154500,55265471200,32300,32300,32300,32300,0
20250313,154400,55265471200,32300,32300,32300,32300,0
20250313,154300,55265471200,32300,32300,32300,32300,0
20250313,154200,55265471200,32300,32300,32300,32300,0
20250313,154100,55265471200,32300,32300,32300,32300,0
20250313,154000,55265471200,32300,32300,32300,32300,0
20250313,153900,55265471200,32300,32300,32300,32300,0
20250313,153800,55265471200,32300,32300,32300,32300,0
20250313,153700,55265471200,32300,32300,32300,32300,0
20250313,153600,55265471200,32300,32300,32300,32300,0
20250313,153500,55265471200,32300,32300,32300,32300,0
20250313,153400,55265471200,32300,32300,32300,32300,0
20250313,153300,55265471200,32300,32300,32300,32300,0
20250313,153200,55265471200,32300,32300,32300,32300,233277
20250313,153100,55265471200,32300,32300,32300,32300,0
20250313,153000,55265471200,32300,32300,32300,32300,233277
20250313,152900,47730624100,32500,32500,32500,32500,0
20250313,152800,47730624100,32500,32500,32500,32500,0
20250313,152700,47730624100,32500,32500,32500,32500,0
20250313,152600,47730624100,32500,32500,32500,32500,0
20250313,152500,47730624100,32500,32500,32500,32500,0
20250313,152400,47730624100,32500,32500,32500,32500,0
20250313,152300,47730624100,32500,32500,32500,32500,0
20250313,152200,47730624100,32500,32500,32500,32500,0
20250313,152100,47730624100,32500,32500,32500,32500,0
20250313,152000,47730624100,32500,32500,32500,32500,0
20250313,151900,47730624100,32500,32450,32550,32400,7172
20250313,151800,47497601400,32450,32400,32450,32400,2838
20250313,151700,47405525300,32400,32400,32450,32350,2708
20250313,151600,47317769100,32350,32350,32450,32300,6402
20250313,151500,47110438050,32350,32350,32400,32300,2708
20250313,151400,47022789125,32350,32350,32400,32300,2011
20250313,151300,46957722325,32350,32350,32400,32300,1850
20250313,151200,46897869050,32350,32400,32400,32300,2311
20250313,151100,46823083300,32400,32300,32400,32300,1861
20250313,151000,46762868300,32300,32250,32400,32250,5493
20250313,150900,46585234850,32300,32300,32350,32250,3516
20250313,150800,46471683800,32300,32300,32350,32300,4426
20250313,150700,46328705800,32300,32300,32350,32300,3146
20250313,150600,46227049700,32300,32350,32350,32300,3074
20250313,150500,46127707525,32300,32350,32350,32300,3397
20250313,150400,46017924075,32350,32300,32350,32300,4120
20250313,150300,45884779600,32350,32350,32400,32300,4732
20250313,150200,45731791850,32350,32300,32350,32300,10957
20250313,150100,45377520550,32300,32300,32350,32300,5478
20250313,150000,45200562775,32300,32400,32400,32300,3765
20250313,145900,45078818575,32400,32350,32400,32350,4416
20250313,145800,44935948725,32350,32350,32400,32300,4082
20250313,145700,44804020875,32350,32350,32400,32300,4591
20250313,145600,44655579575,32350,32350,32400,32300,3129
20250313,145500,44554365325,32350,32400,32400,32350,3626
20250313,145400,44437047150,32400,32400,32450,32350,3105
20250313,145300,44336502100,32400,32350,32450,32300,3951
20250313,145200,44208582400,32400,32350,32450,32300,7975
20250313,145100,43950305250,32350,32400,32400,32300,3667
20250313,145000,43831746850,32350,32300,32400,32300,3554
20250313,144900,43716792850,32300,32350,32400,32300,3459
20250313,144800,43604947350,32350,32350,32400,32300,3489
20250313,144700,43492093450,32350,32350,32400,32300,3484
20250313,144600,43379342650,32350,32350,32450,32350,3661
20250313,144500,43260816700,32350,32350,32450,32350,6312
20250313,144400,43056434475,32400,32450,32450,32350,2767
20250313,144300,42966805075,32400,32400,32450,32350,3476
20250313,144200,42854171325,32400,32450,32500,32350,3143
20250313,144100,42752387625,32450,32450,32500,32350,5887
20250313,144000,42561549025,32400,32450,32500,32400,3546
20250313,143900,42446570225,32500,32450,32500,32400,3814
20250313,143800,42322789375,32500,32400,32500,32400,3486
20250313,143700,42209759775,32400,32400,32500,32350,3788
20250313,143600,42086963525,32450,32450,32500,32400,5727
20250313,143500,41901198725,32400,32400,32500,32400,6710
20250313,143400,41683542650,32400,32400,32450,32350,3014
20250313,143300,41585925650,32400,32450,32450,32350,3231
20250313,143200,41481249800,32400,32350,32450,32350,5084
20250313,143100,41316628450,32350,32400,32450,32300,4362
20250313,143000,41175405250,32400,32400,32450,32350,4638
20250313,142900,41025212600,32450,32400,32450,32350,4765
20250313,142800,40870931775,32400,32350,32450,32350,4645
20250313,142700,40720533500,32350,32350,32450,32350,4556
20250313,142600,40573016225,32375,32350,32400,32300,4064
20250313,142500,40441545825,32350,32300,32400,32300,11932
20250313,142400,40055307975,32400,32300,32400,32300,4983
20250313,142300,39894162400,32300,32350,32400,32300,7696
20250313,142200,39645439000,32350,32400,32400,32300,4078
20250313,142100,39513536850,32400,32400,32450,32350,5558
20250313,142000,39333577725,32400,32350,32450,32300,8060
20250313,141900,39072670250,32350,32400,32425,32350,5316
20250313,141800,38900627950,32400,32400,32450,32350,9715
20250313,141700,38585969325,32400,32500,32500,32400,18005
20250313,141600,38001771800,32500,32500,32550,32500,11359
20250313,141500,37632582125,32500,32500,32550,32500,4324
20250313,141400,37492030800,32550,32550,32550,32500,4091
20250313,141300,37359045075,32500,32500,32550,32500,5589
20250313,141200,37177352450,32500,32575,32600,32500,6402
20250313,141100,36969095375,32575,32600,32650,32550,26149
20250313,141000,36117019025,32600,32600,32650,32600,7068
20250313,140900,35886584375,32600,32600,32650,32600,7123
20250313,140800,35654333875,32600,32650,32700,32600,3575
20250313,140700,35537730575,32650,32650,32700,32600,4326
20250313,140600,35396585850,32650,32600,32700,32600,4157
20250313,140500,35260984875,32600,32600,32700,32600,5228
20250313,140400,35090422850,32600,32650,32700,32600,4253
20250313,140300,34951675025,32650,32650,32700,32650,4034
20250313,140200,34819937600,32700,32650,32700,32650,4304
20250313,140100,34679366575,32650,32650,32700,32650,4942
20250313,140000,34517979925,32650,32650,32700,32650,2957
20250313,135900,34421405950,32650,32700,32700,32650,3064
20250313,135800,34321330500,32700,32650,32750,32650,4776
20250313,135700,34165246250,32650,32700,32750,32650,3063
20250313,135600,34065107400,32700,32700,32750,32700,4338
20250313,135500,33923239250,32700,32700,32750,32700,2340
20250313,135400,33846708700,32700,32750,32750,32650,3006
20250313,135300,33748399800,32750,32700,32750,32650,2685
20250313,135200,33660641650,32650,32700,32750,32650,6574
20250313,135100,33445746250,32725,32750,32750,32700,2419
20250313,135000,33366627900,32700,32650,32750,32650,6138
20250313,134900,33166000950,32650,32650,32700,32650,2634
20250313,134800,33079997150,32650,32750,32750,32650,3025
20250313,134700,32981083850,32700,32600,32750,32600,9294
20250313,134600,32677325525,32650,32600,32650,32600,3337
20250313,134500,32568497975,32600,32650,32700,32600,8067
20250313,134400,32305194500,32650,32650,32700,32650,5016
20250313,134300,32141394900,32650,32700,32725,32650,23215
20250313,134200,31382757625,32700,32700,32750,32700,4102
20250313,134100,31248596700,32750,32750,32800,32700,3659
20250313,134000,31128844200,32700,32700,32800,32700,3962
20250313,133900,30999230500,32700,32750,32800,32700,2737
20250313,133800,30909650100,32750,32750,32800,32700,2587
20250313,133700,30824942775,32750,32700,32750,32700,2812
20250313,133600,30732922550,32700,32700,32800,32700,1954
20250313,133500,30668973700,32700,32750,32775,32700,2354
20250313,133400,30591893500,32750,32750,32800,32750,1295
20250313,133300,30549481825,32750,32700,32800,32700,6062
20250313,133200,30351008575,32700,32750,32775,32700,7892
20250313,133100,30092590550,32750,32750,32800,32750,1880
20250313,133000,30031019775,32800,32825,32850,32750,3139
20250313,132900,29928063825,32825,32825,32825,32800,1761
20250313,132800,29870302350,32850,32800,32850,32800,1351
20250313,132700,29825988550,32800,32800,32850,32800,3136
20250313,132600,29723111325,32800,32800,32850,32800,2824
20250313,132500,29630463850,32800,32900,32900,32800,1890
20250313,132400,29568404450,32850,32800,32900,32800,2427
20250313,132300,29488731325,32850,32850,32900,32800,2137
20250313,132200,29418559450,32850,32850,32900,32800,1202
20250313,132100,29379073100,32900,32800,32900,32800,1810
20250313,132000,29319652100,32800,32850,32900,32800,3273
20250313,131900,29212209050,32850,32850,32850,32800,1302
20250313,131800,29169480700,32800,32850,32850,32800,1489
20250313,131700,29120631650,32850,32825,32900,32800,5593
20250313,131600,28936945775,32800,32850,32850,32800,2009
20250313,131500,28871049525,32825,32850,32850,32800,1525
20250313,131400,28821027375,32850,32800,32850,32800,2349
20250313,131300,28743972725,32800,32800,32850,32800,1447
20250313,131200,28696503225,32800,32800,32850,32800,1760
20250313,131100,28638762150,32800,32800,32850,32800,3624
20250313,131000,28519759200,32800,32800,32850,32800,1686
20250313,130900,28464449125,32800,32800,32850,32800,1991
20250313,130800,28399143675,32800,32825,32850,32800,1690
20250313,130700,28343693350,32825,32800,32825,32800,2474
20250313,130600,28262544100,32800,32800,32850,32750,1599
20250313,130500,28210127775,32800,32800,32850,32750,1773
20250313,130400,28151980200,32800,32800,32850,32750,3485
20250313,130300,28037694075,32800,32800,32850,32750,2481
20250313,130200,27956362250,32750,32750,32800,32750,3877
20250313,130100,27829314850,32750,32800,32825,32750,8595
20250313,130000,27547439300,32825,32850,32900,32800,3821
20250313,125900,27421997200,32850,32850,32850,32800,2885
20250313,125800,27327303275,32850,32850,32850,32800,1489
20250313,125700,27278441825,32850,32850,32850,32800,3983
20250313,125600,27147654875,32850,32850,32900,32800,5773
20250313,125500,26958151275,32850,32800,32900,32800,1018
20250313,125400,26924712725,32800,32800,32900,32800,1914
20250313,125300,26861882575,32850,32875,32900,32800,3404
20250313,125200,26750053475,32850,32850,32875,32850,1120
20250313,125100,26713260700,32850,32850,32900,32800,2704
20250313,125000,26624429975,32850,32850,32900,32850,2395
20250313,124900,26545734675,32850,32900,32900,32850,1500
20250313,124800,26496447650,32900,32925,32925,32850,3622
20250313,124700,26377363025,32900,32900,32950,32850,2989
20250313,124600,26278991575,32900,32900,32950,32850,1852
20250313,124500,26218064750,32900,32900,32925,32900,1615
20250313,124400,26164930450,32900,32850,32950,32850,4333
20250313,124300,26022522800,32900,32900,32950,32850,2011
20250313,124200,25956369500,32900,32925,32950,32850,2298
20250313,124100,25880767675,32925,32950,32950,32900,1390
20250313,124000,25835034825,32900,32900,32950,32900,1684
20250313,123900,25779608925,32900,32900,32950,32900,2307
20250313,123800,25703704100,32950,32900,32950,32900,718
20250313,123700,25680078525,32950,32900,32950,32900,2084
20250313,123600,25611483450,32900,32950,33000,32900,1504
20250313,123500,25561993050,32950,32900,33000,32900,1427
20250313,123400,25514990800,32900,32950,33000,32900,2834
20250313,123300,25421609650,32950,32950,32975,32950,1054
20250313,123200,25386880300,32950,32900,33000,32900,1781
20250313,123100,25328220550,32950,32950,33000,32900,2173
20250313,123000,25256612775,32950,32950,33000,32950,1325
20250313,122900,25212946925,32975,32975,33000,32950,2226
20250313,122800,25139595300,32950,33025,33025,32950,1659
20250313,122700,25084860950,33000,33000,33050,33000,1378
20250313,122600,25039386300,33000,33000,33050,32950,1829
20250313,122500,24979056550,33000,33000,33025,33000,1752
20250313,122400,24921240200,33000,33000,33050,33000,1620
20250313,122300,24867778425,33000,32900,33050,32900,9808
20250313,122200,24544363550,32900,32900,32950,32900,2134
20250313,122100,24474133625,32900,32900,32950,32900,1551
20250313,122000,24423075325,32925,32900,32950,32900,1693
20250313,121900,24367368925,32900,32900,32950,32900,2023
20250313,121800,24300791425,32900,32900,32950,32900,1739
20250313,121700,24243572800,32950,32900,32950,32900,1715
20250313,121600,24187129800,32900,32900,32950,32900,1825
20250313,121500,24127068600,32950,32925,32950,32900,3488
20250313,121400,24012310875,32900,32925,32950,32900,1495
20250313,121300,23963121200,32900,32900,32950,32900,2911
20250313,121200,23867312200,32900,32925,32950,32900,2193
20250313,121100,23795157425,32900,32900,32950,32900,3212
20250313,121000,23689478950,32900,32900,32950,32900,3526
20250313,120900,23573453475,32900,32900,32950,32900,1293
20250313,120800,23530909575,32900,32900,32950,32900,4416
20250313,120700,23385614750,32900,32900,32950,32900,2106
20250313,120600,23316313400,32950,32900,32950,32900,3423
20250313,120500,23203569350,32925,32950,33000,32900,3980
20250313,120400,23072443450,32950,32950,33000,32950,1983
20250313,120300,23007099575,32950,32950,33000,32950,1833
20250313,120200,22946691300,32950,33025,33050,32950,1547
20250313,120100,22895652925,33000,33000,33050,32975,2883
20250313,120000,22800513450,33000,33000,33050,32950,2910
20250313,115900,22704519575,33000,33000,33050,32950,2005
20250313,115800,22638357500,33000,32950,33050,32900,4574
20250313,115700,22487489250,32950,32950,33000,32925,3875
20250313,115600,22359718200,33000,32950,33000,32950,1927
20250313,115500,22296219300,32950,32950,33000,32950,1992
20250313,115400,22230554925,32950,32950,33000,32950,1543
20250313,115300,22179699675,32950,33000,33050,32950,1360
20250313,115200,22134866725,33000,32950,33025,32950,2337
20250313,115100,22057777750,32950,32900,33000,32900,4254
20250313,115000,21917448250,33000,32975,33000,32900,2282
20250313,114900,21842293425,32975,32900,32975,32900,1198
20250313,114800,21802860225,32950,33000,33000,32900,3650
20250313,114700,21682606450,32950,32950,33000,32950,6927
20250313,114600,21454357125,32975,32950,33000,32950,1987
20250313,114500,21388878600,32950,32950,33000,32950,2624
20250313,114400,21302375600,33000,32950,33000,32950,1847
20250313,114300,21241514350,32950,32950,33000,32950,1220
20250313,114200,21201304275,33000,33000,33050,32950,2698
20250313,114100,21112267050,33000,33000,33050,32950,2816
20250313,114000,21019427950,33000,33000,33050,32950,1598
20250313,113900,20966700975,33000,33000,33050,32950,1812
20250313,113800,20906947125,32950,33000,33050,32950,3349
20250313,113700,20796481875,33000,33000,33050,32950,2054
20250313,113600,20728743150,33000,33000,33050,33000,5845
20250313,113500,20535825525,33000,33000,33050,33000,2033
20250313,113400,20468733800,33000,33025,33050,33000,1890
20250313,113300,20406358350,33000,33050,33050,33000,1667
20250313,113200,20351334075,33000,33050,33100,33000,2936
20250313,113100,20254359175,33050,33050,33100,33000,2802
20250313,113000,20161755600,33075,33100,33100,33050,1215
20250313,112900,20121598725,33100,33050,33150,33050,2351
20250313,112800,20043847325,33050,33100,33125,33050,1823
20250313,112700,19983520125,33100,33050,33150,33000,2504
20250313,112600,19900647725,33050,33100,33100,33050,1615
20250313,112500,19847259750,33050,33100,33150,33050,2420
20250313,112400,19767223500,33100,33100,33150,33050,1772
20250313,112300,19708587450,33100,33100,33150,33100,1780
20250313,112200,19649668150,33100,33150,33200,33100,2843
20250313,112100,19555422100,33150,33150,33200,33150,3269
20250313,112000,19446974450,33200,33150,33200,33100,1881
20250313,111900,19384596550,33150,33150,33200,33100,2516
20250313,111800,19301249825,33150,33150,33200,33050,1986
20250313,111700,19235406675,33150,33100,33200,33050,2372
20250313,111600,19156846425,33100,33200,33200,33100,1614
20250313,111500,19103371350,33150,33150,33200,33100,1894
20250313,111400,19040609150,33150,33050,33200,33050,3297
20250313,111300,18931425050,33100,33100,33100,33050,1156
20250313,111200,18893209500,33050,33050,33150,33050,3999
20250313,111100,18760907550,33050,33050,33100,33050,2317
20250313,111000,18684282550,33050,33050,33100,33050,1163
20250313,110900,18645841000,33050,33100,33150,33000,4820
20250313,110800,18486505925,33100,33150,33150,33050,1099
20250313,110700,18450127525,33100,33100,33200,33000,21390
20250313,110600,17743355375,33150,33100,33200,33100,5380
20250313,110500,17565209075,33100,33150,33150,33100,1052
20250313,110400,17530386775,33150,33150,33150,33100,2074
20250313,110300,17461723175,33150,33100,33150,33075,4017
20250313,110200,17328719300,33100,33125,33150,33100,6235
20250313,110100,17122261325,33100,33150,33200,33100,2800
20250313,110000,17029479575,33200,33150,33200,33150,2049
20250313,105900,16961542775,33200,33200,33200,33150,3044
20250313,105800,16860545175,33200,33250,33250,33200,1769
20250313,105700,16801813600,33250,33250,33300,33200,3401
20250313,105600,16688811075,33250,33250,33300,33250,1130
20250313,105500,16651236825,33250,33250,33300,33250,1754
20250313,105400,16592911925,33250,33300,33350,33250,2453
20250313,105300,16511286125,33300,33300,33350,33300,1453
20250313,105200,16462898975,33300,33300,33350,33275,4905
20250313,105100,16299396600,33300,33250,33350,33200,6164
20250313,105000,16094185300,33250,33300,33300,33250,1636
20250313,104900,16039786050,33300,33250,33300,33225,1449
20250313,104800,15991603125,33300,33350,33350,33200,7004
20250313,104700,15758606625,33300,33250,33300,33250,2413
20250313,104600,15678332225,33250,33300,33350,33250,1959
20250313,104500,15613131725,33300,33300,33350,33250,2141
20250313,104400,15541822825,33350,33300,33350,33275,2371
20250313,104300,15462839175,33300,33300,33350,33300,1593
20250313,104200,15409790825,33300,33300,33400,33250,2691
20250313,104100,15320087375,33350,33300,33350,33250,2101
20250313,104000,15250142200,33300,33300,33350,33250,2360
20250313,103900,15171554375,33300,33350,33450,33300,2582
20250313,103800,15085383975,33350,33350,33400,33300,1812
20250313,103700,15024950500,33350,33350,33450,33350,3654
20250313,103600,14902948200,33350,33350,33400,33350,1258
20250313,103500,14860984700,33350,33300,33400,33300,3154
20250313,103400,14755848425,33350,33250,33350,33200,2714
20250313,103300,14665511875,33250,33250,33300,33200,2287
20250313,103200,14589506550,33200,33200,33300,33200,2597
20250313,103100,14503207525,33200,33150,33300,33150,3215
20250313,103000,14396296125,33150,33150,33250,33100,3497
20250313,102900,14280214025,33150,33150,33200,33100,6646
20250313,102800,14060064475,33200,33200,33250,33150,1545
20250313,102700,14008800525,33200,33250,33300,33200,1131
20250313,102600,13971242500,33250,33250,33300,33250,2407
20250313,102500,13891169000,33250,33300,33400,33250,2550
20250313,102400,13806247550,33400,33250,33425,33250,3454
20250313,102300,13691095450,33250,33250,33350,33250,2920
20250313,102200,13593894850,33250,33300,33350,33250,1441
20250313,102100,13545953950,33300,33250,33400,33250,5467
20250313,102000,13363897600,33250,33300,33300,33250,2222
20250313,101900,13289964200,33300,33300,33350,33250,2298
20250313,101800,13213442625,33300,33350,33350,33300,2964
20250313,101700,13114738450,33300,33300,33350,33250,2202
20250313,101600,13041422500,33300,33300,33350,33300,1689
20250313,101500,12985175150,33300,33300,33350,33250,1843
20250313,101400,12923814500,33300,33300,33400,33250,2528
20250313,101300,12839561000,33250,33250,33350,33200,4413
20250313,101200,12692808050,33250,33200,33250,33100,4586
20250313,101100,12540693350,33150,33150,33250,33100,4236
20250313,101000,12400063000,33150,33200,33200,33100,2790
20250313,100900,12307549350,33200,33150,33250,33100,4112
20250313,100800,12171096950,33150,33150,33200,33050,14327
20250313,100700,11697116600,33200,33100,33200,33100,3467
20250313,100600,11582216250,33100,33150,33150,33100,1559
20250313,100500,11530611150,33100,33100,33150,33100,1652
20250313,100400,11475904900,33100,33150,33200,33100,2323
20250313,100300,11398933050,33150,33100,33200,33100,1635
20250313,100200,11344736750,33100,33050,33150,33050,2913
20250313,100100,11248292675,33100,33050,33100,33000,2049
20250313,100000,11180563825,33050,33000,33100,32950,6220
20250313,095900,10975235025,33000,33000,33100,33000,3154
20250313,095800,10871092725,33050,33000,33050,33000,8096
20250313,095700,10603864125,33000,33050,33100,32950,14043
20250313,095600,10140450025,33050,33050,33100,33000,6747
20250313,095500,9917531000,33050,33100,33150,33000,9517
20250313,095400,9602996600,33050,33100,33150,33050,15855
20250313,095300,9078310525,33100,33150,33250,33100,11234
20250313,095200,8705899525,33200,33250,33250,33150,6915
20250313,095100,8476265800,33250,33300,33300,33250,1818
20250313,095000,8415811150,33250,33250,33300,33250,1973
20250313,094900,8350200600,33250,33300,33400,33250,3305
20250313,094800,8240073500,33300,33300,33350,33300,2059
20250313,094700,8171505600,33350,33300,33350,33300,2731
20250313,094600,8080559150,33300,33325,33400,33300,2074
20250313,094500,8011375625,33350,33350,33400,33325,1925
20250313,094400,7947171300,33400,33500,33550,33350,3899
20250313,094300,7816885750,33500,33500,33550,33500,1860
20250313,094200,7754530850,33550,33400,33550,33400,3480
20250313,094100,7638046100,33400,33450,33450,33400,1886
20250313,094000,7575029700,33450,33550,33550,33450,1191
20250313,093900,7535136800,33550,33500,33600,33500,2494
20250313,093800,7451521750,33500,33500,33550,33450,2247
20250313,093700,7376268800,33450,33400,33500,33400,3079
20250313,093600,7273217150,33400,33350,33500,33300,6688
20250313,093500,7049813250,33300,33350,33400,33300,3026
20250313,093400,6948942550,33350,33350,33400,33300,2102
20250313,093300,6878855400,33300,33200,33350,33200,3186
20250313,093200,6772929425,33300,33300,33350,33200,7236
20250313,093100,6532430450,33300,33250,33350,33200,6104
20250313,093000,6329180350,33250,33200,33300,33200,21251
20250313,092900,5623111850,33250,33250,33300,33200,2992
20250313,092800,5523636825,33250,33350,33350,33250,7324
20250313,092700,5279776100,33300,33350,33400,33300,2383
20250313,092600,5200317175,33350,33350,33400,33350,938
20250313,092500,5169029525,33350,33350,33450,33300,3310
20250313,092400,5058525075,33350,33250,33350,33250,6178
20250313,092300,4852987200,33300,33300,33350,33250,4055
20250313,092200,4718007950,33350,33350,33400,33300,4898
20250313,092100,4554811600,33350,33325,33350,33300,1745
20250313,092000,4496666150,33350,33350,33350,33300,4564
20250313,091900,4344652500,33350,33400,33400,33300,8511
20250313,091800,4060681500,33400,33450,33450,33400,2869
20250313,091700,3964804600,33450,33550,33550,33400,3540
20250313,091600,3846371800,33450,33600,33600,33450,8269
20250313,091500,3569333500,33600,33600,33700,33500,5133
20250313,091400,3396993275,33600,33625,33625,33550,2880
20250313,091300,3300318675,33600,33650,33650,33450,7436
20250313,091200,3050639425,33650,33550,33650,33550,4130
20250313,091100,2911767475,33600,33400,33600,33400,16778
20250313,091000,2350471075,33450,33475,33500,33350,3517
20250313,090900,2232986050,33450,33550,33650,33350,16569
20250313,090800,1678571625,33600,33600,33650,33550,1686
20250313,090700,1621915750,33600,33800,33850,33550,6224
20250313,090600,1412068725,33850,33550,33850,33500,9812
20250313,090500,1082105700,33550,33600,33600,33450,5170
20250313,090400,908850400,33600,33650,33650,33500,4015
20250313,090300,774190225,33600,33500,33650,33500,2542
20250313,090200,688827725,33500,33550,33600,33450,9559
20250313,090100,368833025,33550,33650,33700,33500,2739
20250313,090000,276846800,33700,33800,33900,33650,7977
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 183200 55265471200 32300 32300 32300 32300 233277
3 20250313 183100 55265471200 32300 32300 32300 32300 0
4 20250313 183000 55265471200 32300 32300 32300 32300 0
5 20250313 182900 55265471200 32300 32300 32300 32300 0
6 20250313 182800 55265471200 32300 32300 32300 32300 0
7 20250313 182700 55265471200 32300 32300 32300 32300 0
8 20250313 182600 55265471200 32300 32300 32300 32300 0
9 20250313 182500 55265471200 32300 32300 32300 32300 0
10 20250313 182400 55265471200 32300 32300 32300 32300 0
11 20250313 182300 55265471200 32300 32300 32300 32300 0
12 20250313 182200 55265471200 32300 32300 32300 32300 0
13 20250313 182100 55265471200 32300 32300 32300 32300 0
14 20250313 182000 55265471200 32300 32300 32300 32300 0
15 20250313 181900 55265471200 32300 32300 32300 32300 0
16 20250313 181800 55265471200 32300 32300 32300 32300 0
17 20250313 181700 55265471200 32300 32300 32300 32300 0
18 20250313 181600 55265471200 32300 32300 32300 32300 0
19 20250313 181500 55265471200 32300 32300 32300 32300 0
20 20250313 181400 55265471200 32300 32300 32300 32300 0
21 20250313 181300 55265471200 32300 32300 32300 32300 0
22 20250313 181200 55265471200 32300 32300 32300 32300 0
23 20250313 181100 55265471200 32300 32300 32300 32300 0
24 20250313 181000 55265471200 32300 32300 32300 32300 0
25 20250313 180900 55265471200 32300 32300 32300 32300 0
26 20250313 180800 55265471200 32300 32300 32300 32300 0
27 20250313 180700 55265471200 32300 32300 32300 32300 0
28 20250313 180600 55265471200 32300 32300 32300 32300 0
29 20250313 180500 55265471200 32300 32300 32300 32300 0
30 20250313 180400 55265471200 32300 32300 32300 32300 0
31 20250313 180300 55265471200 32300 32300 32300 32300 0
32 20250313 180200 55265471200 32300 32300 32300 32300 233277
33 20250313 180100 55265471200 32300 32300 32300 32300 0
34 20250313 180000 55265471200 32300 32300 32300 32300 0
35 20250313 175900 55265471200 32300 32300 32300 32300 0
36 20250313 175800 55265471200 32300 32300 32300 32300 0
37 20250313 175700 55265471200 32300 32300 32300 32300 0
38 20250313 175600 55265471200 32300 32300 32300 32300 0
39 20250313 175500 55265471200 32300 32300 32300 32300 0
40 20250313 175400 55265471200 32300 32300 32300 32300 0
41 20250313 175300 55265471200 32300 32300 32300 32300 0
42 20250313 175200 55265471200 32300 32300 32300 32300 0
43 20250313 175100 55265471200 32300 32300 32300 32300 0
44 20250313 175000 55265471200 32300 32300 32300 32300 0
45 20250313 174900 55265471200 32300 32300 32300 32300 0
46 20250313 174800 55265471200 32300 32300 32300 32300 0
47 20250313 174700 55265471200 32300 32300 32300 32300 0
48 20250313 174600 55265471200 32300 32300 32300 32300 0
49 20250313 174500 55265471200 32300 32300 32300 32300 0
50 20250313 174400 55265471200 32300 32300 32300 32300 0
51 20250313 174300 55265471200 32300 32300 32300 32300 0
52 20250313 174200 55265471200 32300 32300 32300 32300 0
53 20250313 174100 55265471200 32300 32300 32300 32300 0
54 20250313 174000 55265471200 32300 32300 32300 32300 0
55 20250313 173900 55265471200 32300 32300 32300 32300 0
56 20250313 173800 55265471200 32300 32300 32300 32300 0
57 20250313 173700 55265471200 32300 32300 32300 32300 0
58 20250313 173600 55265471200 32300 32300 32300 32300 0
59 20250313 173500 55265471200 32300 32300 32300 32300 0
60 20250313 173400 55265471200 32300 32300 32300 32300 0
61 20250313 173300 55265471200 32300 32300 32300 32300 0
62 20250313 173200 55265471200 32300 32300 32300 32300 233277
63 20250313 173100 55265471200 32300 32300 32300 32300 0
64 20250313 173000 55265471200 32300 32300 32300 32300 0
65 20250313 172900 55265471200 32300 32300 32300 32300 0
66 20250313 172800 55265471200 32300 32300 32300 32300 0
67 20250313 172700 55265471200 32300 32300 32300 32300 0
68 20250313 172600 55265471200 32300 32300 32300 32300 0
69 20250313 172500 55265471200 32300 32300 32300 32300 0
70 20250313 172400 55265471200 32300 32300 32300 32300 0
71 20250313 172300 55265471200 32300 32300 32300 32300 0
72 20250313 172200 55265471200 32300 32300 32300 32300 0
73 20250313 172100 55265471200 32300 32300 32300 32300 0
74 20250313 172000 55265471200 32300 32300 32300 32300 0
75 20250313 171900 55265471200 32300 32300 32300 32300 0
76 20250313 171800 55265471200 32300 32300 32300 32300 0
77 20250313 171700 55265471200 32300 32300 32300 32300 0
78 20250313 171600 55265471200 32300 32300 32300 32300 0
79 20250313 171500 55265471200 32300 32300 32300 32300 0
80 20250313 171400 55265471200 32300 32300 32300 32300 0
81 20250313 171300 55265471200 32300 32300 32300 32300 0
82 20250313 171200 55265471200 32300 32300 32300 32300 0
83 20250313 171100 55265471200 32300 32300 32300 32300 0
84 20250313 171000 55265471200 32300 32300 32300 32300 0
85 20250313 170900 55265471200 32300 32300 32300 32300 0
86 20250313 170800 55265471200 32300 32300 32300 32300 0
87 20250313 170700 55265471200 32300 32300 32300 32300 0
88 20250313 170600 55265471200 32300 32300 32300 32300 0
89 20250313 170500 55265471200 32300 32300 32300 32300 0
90 20250313 170400 55265471200 32300 32300 32300 32300 0
91 20250313 170300 55265471200 32300 32300 32300 32300 0
92 20250313 170200 55265471200 32300 32300 32300 32300 233277
93 20250313 170100 55265471200 32300 32300 32300 32300 0
94 20250313 170000 55265471200 32300 32300 32300 32300 0
95 20250313 165900 55265471200 32300 32300 32300 32300 0
96 20250313 165800 55265471200 32300 32300 32300 32300 0
97 20250313 165700 55265471200 32300 32300 32300 32300 0
98 20250313 165600 55265471200 32300 32300 32300 32300 0
99 20250313 165500 55265471200 32300 32300 32300 32300 0
100 20250313 165400 55265471200 32300 32300 32300 32300 0
101 20250313 165300 55265471200 32300 32300 32300 32300 0
102 20250313 165200 55265471200 32300 32300 32300 32300 0
103 20250313 165100 55265471200 32300 32300 32300 32300 0
104 20250313 165000 55265471200 32300 32300 32300 32300 0
105 20250313 164900 55265471200 32300 32300 32300 32300 0
106 20250313 164800 55265471200 32300 32300 32300 32300 0
107 20250313 164700 55265471200 32300 32300 32300 32300 0
108 20250313 164600 55265471200 32300 32300 32300 32300 0
109 20250313 164500 55265471200 32300 32300 32300 32300 0
110 20250313 164400 55265471200 32300 32300 32300 32300 0
111 20250313 164300 55265471200 32300 32300 32300 32300 0
112 20250313 164200 55265471200 32300 32300 32300 32300 0
113 20250313 164100 55265471200 32300 32300 32300 32300 0
114 20250313 164000 55265471200 32300 32300 32300 32300 0
115 20250313 163900 55265471200 32300 32300 32300 32300 0
116 20250313 163800 55265471200 32300 32300 32300 32300 0
117 20250313 163700 55265471200 32300 32300 32300 32300 0
118 20250313 163600 55265471200 32300 32300 32300 32300 0
119 20250313 163500 55265471200 32300 32300 32300 32300 0
120 20250313 163400 55265471200 32300 32300 32300 32300 0
121 20250313 163300 55265471200 32300 32300 32300 32300 0
122 20250313 163200 55265471200 32300 32300 32300 32300 233277
123 20250313 163100 55265471200 32300 32300 32300 32300 0
124 20250313 163000 55265471200 32300 32300 32300 32300 0
125 20250313 162900 55265471200 32300 32300 32300 32300 0
126 20250313 162800 55265471200 32300 32300 32300 32300 0
127 20250313 162700 55265471200 32300 32300 32300 32300 0
128 20250313 162600 55265471200 32300 32300 32300 32300 0
129 20250313 162500 55265471200 32300 32300 32300 32300 0
130 20250313 162400 55265471200 32300 32300 32300 32300 0
131 20250313 162300 55265471200 32300 32300 32300 32300 0
132 20250313 162200 55265471200 32300 32300 32300 32300 0
133 20250313 162100 55265471200 32300 32300 32300 32300 0
134 20250313 162000 55265471200 32300 32300 32300 32300 0
135 20250313 161900 55265471200 32300 32300 32300 32300 0
136 20250313 161800 55265471200 32300 32300 32300 32300 0
137 20250313 161700 55265471200 32300 32300 32300 32300 0
138 20250313 161600 55265471200 32300 32300 32300 32300 0
139 20250313 161500 55265471200 32300 32300 32300 32300 0
140 20250313 161400 55265471200 32300 32300 32300 32300 0
141 20250313 161300 55265471200 32300 32300 32300 32300 0
142 20250313 161200 55265471200 32300 32300 32300 32300 0
143 20250313 161100 55265471200 32300 32300 32300 32300 0
144 20250313 161000 55265471200 32300 32300 32300 32300 0
145 20250313 160900 55265471200 32300 32300 32300 32300 0
146 20250313 160800 55265471200 32300 32300 32300 32300 0
147 20250313 160700 55265471200 32300 32300 32300 32300 0
148 20250313 160600 55265471200 32300 32300 32300 32300 0
149 20250313 160500 55265471200 32300 32300 32300 32300 0
150 20250313 160400 55265471200 32300 32300 32300 32300 0
151 20250313 160300 55265471200 32300 32300 32300 32300 0
152 20250313 160200 55265471200 32300 32300 32300 32300 233277
153 20250313 160100 55265471200 32300 32300 32300 32300 0
154 20250313 160000 55265471200 32300 32300 32300 32300 0
155 20250313 155900 55265471200 32300 32300 32300 32300 0
156 20250313 155800 55265471200 32300 32300 32300 32300 0
157 20250313 155700 55265471200 32300 32300 32300 32300 0
158 20250313 155600 55265471200 32300 32300 32300 32300 0
159 20250313 155500 55265471200 32300 32300 32300 32300 0
160 20250313 155400 55265471200 32300 32300 32300 32300 0
161 20250313 155300 55265471200 32300 32300 32300 32300 0
162 20250313 155200 55265471200 32300 32300 32300 32300 0
163 20250313 155100 55265471200 32300 32300 32300 32300 0
164 20250313 155000 55265471200 32300 32300 32300 32300 0
165 20250313 154900 55265471200 32300 32300 32300 32300 0
166 20250313 154800 55265471200 32300 32300 32300 32300 0
167 20250313 154700 55265471200 32300 32300 32300 32300 0
168 20250313 154600 55265471200 32300 32300 32300 32300 0
169 20250313 154500 55265471200 32300 32300 32300 32300 0
170 20250313 154400 55265471200 32300 32300 32300 32300 0
171 20250313 154300 55265471200 32300 32300 32300 32300 0
172 20250313 154200 55265471200 32300 32300 32300 32300 0
173 20250313 154100 55265471200 32300 32300 32300 32300 0
174 20250313 154000 55265471200 32300 32300 32300 32300 0
175 20250313 153900 55265471200 32300 32300 32300 32300 0
176 20250313 153800 55265471200 32300 32300 32300 32300 0
177 20250313 153700 55265471200 32300 32300 32300 32300 0
178 20250313 153600 55265471200 32300 32300 32300 32300 0
179 20250313 153500 55265471200 32300 32300 32300 32300 0
180 20250313 153400 55265471200 32300 32300 32300 32300 0
181 20250313 153300 55265471200 32300 32300 32300 32300 0
182 20250313 153200 55265471200 32300 32300 32300 32300 233277
183 20250313 153100 55265471200 32300 32300 32300 32300 0
184 20250313 153000 55265471200 32300 32300 32300 32300 233277
185 20250313 152900 47730624100 32500 32500 32500 32500 0
186 20250313 152800 47730624100 32500 32500 32500 32500 0
187 20250313 152700 47730624100 32500 32500 32500 32500 0
188 20250313 152600 47730624100 32500 32500 32500 32500 0
189 20250313 152500 47730624100 32500 32500 32500 32500 0
190 20250313 152400 47730624100 32500 32500 32500 32500 0
191 20250313 152300 47730624100 32500 32500 32500 32500 0
192 20250313 152200 47730624100 32500 32500 32500 32500 0
193 20250313 152100 47730624100 32500 32500 32500 32500 0
194 20250313 152000 47730624100 32500 32500 32500 32500 0
195 20250313 151900 47730624100 32500 32450 32550 32400 7172
196 20250313 151800 47497601400 32450 32400 32450 32400 2838
197 20250313 151700 47405525300 32400 32400 32450 32350 2708
198 20250313 151600 47317769100 32350 32350 32450 32300 6402
199 20250313 151500 47110438050 32350 32350 32400 32300 2708
200 20250313 151400 47022789125 32350 32350 32400 32300 2011
201 20250313 151300 46957722325 32350 32350 32400 32300 1850
202 20250313 151200 46897869050 32350 32400 32400 32300 2311
203 20250313 151100 46823083300 32400 32300 32400 32300 1861
204 20250313 151000 46762868300 32300 32250 32400 32250 5493
205 20250313 150900 46585234850 32300 32300 32350 32250 3516
206 20250313 150800 46471683800 32300 32300 32350 32300 4426
207 20250313 150700 46328705800 32300 32300 32350 32300 3146
208 20250313 150600 46227049700 32300 32350 32350 32300 3074
209 20250313 150500 46127707525 32300 32350 32350 32300 3397
210 20250313 150400 46017924075 32350 32300 32350 32300 4120
211 20250313 150300 45884779600 32350 32350 32400 32300 4732
212 20250313 150200 45731791850 32350 32300 32350 32300 10957
213 20250313 150100 45377520550 32300 32300 32350 32300 5478
214 20250313 150000 45200562775 32300 32400 32400 32300 3765
215 20250313 145900 45078818575 32400 32350 32400 32350 4416
216 20250313 145800 44935948725 32350 32350 32400 32300 4082
217 20250313 145700 44804020875 32350 32350 32400 32300 4591
218 20250313 145600 44655579575 32350 32350 32400 32300 3129
219 20250313 145500 44554365325 32350 32400 32400 32350 3626
220 20250313 145400 44437047150 32400 32400 32450 32350 3105
221 20250313 145300 44336502100 32400 32350 32450 32300 3951
222 20250313 145200 44208582400 32400 32350 32450 32300 7975
223 20250313 145100 43950305250 32350 32400 32400 32300 3667
224 20250313 145000 43831746850 32350 32300 32400 32300 3554
225 20250313 144900 43716792850 32300 32350 32400 32300 3459
226 20250313 144800 43604947350 32350 32350 32400 32300 3489
227 20250313 144700 43492093450 32350 32350 32400 32300 3484
228 20250313 144600 43379342650 32350 32350 32450 32350 3661
229 20250313 144500 43260816700 32350 32350 32450 32350 6312
230 20250313 144400 43056434475 32400 32450 32450 32350 2767
231 20250313 144300 42966805075 32400 32400 32450 32350 3476
232 20250313 144200 42854171325 32400 32450 32500 32350 3143
233 20250313 144100 42752387625 32450 32450 32500 32350 5887
234 20250313 144000 42561549025 32400 32450 32500 32400 3546
235 20250313 143900 42446570225 32500 32450 32500 32400 3814
236 20250313 143800 42322789375 32500 32400 32500 32400 3486
237 20250313 143700 42209759775 32400 32400 32500 32350 3788
238 20250313 143600 42086963525 32450 32450 32500 32400 5727
239 20250313 143500 41901198725 32400 32400 32500 32400 6710
240 20250313 143400 41683542650 32400 32400 32450 32350 3014
241 20250313 143300 41585925650 32400 32450 32450 32350 3231
242 20250313 143200 41481249800 32400 32350 32450 32350 5084
243 20250313 143100 41316628450 32350 32400 32450 32300 4362
244 20250313 143000 41175405250 32400 32400 32450 32350 4638
245 20250313 142900 41025212600 32450 32400 32450 32350 4765
246 20250313 142800 40870931775 32400 32350 32450 32350 4645
247 20250313 142700 40720533500 32350 32350 32450 32350 4556
248 20250313 142600 40573016225 32375 32350 32400 32300 4064
249 20250313 142500 40441545825 32350 32300 32400 32300 11932
250 20250313 142400 40055307975 32400 32300 32400 32300 4983
251 20250313 142300 39894162400 32300 32350 32400 32300 7696
252 20250313 142200 39645439000 32350 32400 32400 32300 4078
253 20250313 142100 39513536850 32400 32400 32450 32350 5558
254 20250313 142000 39333577725 32400 32350 32450 32300 8060
255 20250313 141900 39072670250 32350 32400 32425 32350 5316
256 20250313 141800 38900627950 32400 32400 32450 32350 9715
257 20250313 141700 38585969325 32400 32500 32500 32400 18005
258 20250313 141600 38001771800 32500 32500 32550 32500 11359
259 20250313 141500 37632582125 32500 32500 32550 32500 4324
260 20250313 141400 37492030800 32550 32550 32550 32500 4091
261 20250313 141300 37359045075 32500 32500 32550 32500 5589
262 20250313 141200 37177352450 32500 32575 32600 32500 6402
263 20250313 141100 36969095375 32575 32600 32650 32550 26149
264 20250313 141000 36117019025 32600 32600 32650 32600 7068
265 20250313 140900 35886584375 32600 32600 32650 32600 7123
266 20250313 140800 35654333875 32600 32650 32700 32600 3575
267 20250313 140700 35537730575 32650 32650 32700 32600 4326
268 20250313 140600 35396585850 32650 32600 32700 32600 4157
269 20250313 140500 35260984875 32600 32600 32700 32600 5228
270 20250313 140400 35090422850 32600 32650 32700 32600 4253
271 20250313 140300 34951675025 32650 32650 32700 32650 4034
272 20250313 140200 34819937600 32700 32650 32700 32650 4304
273 20250313 140100 34679366575 32650 32650 32700 32650 4942
274 20250313 140000 34517979925 32650 32650 32700 32650 2957
275 20250313 135900 34421405950 32650 32700 32700 32650 3064
276 20250313 135800 34321330500 32700 32650 32750 32650 4776
277 20250313 135700 34165246250 32650 32700 32750 32650 3063
278 20250313 135600 34065107400 32700 32700 32750 32700 4338
279 20250313 135500 33923239250 32700 32700 32750 32700 2340
280 20250313 135400 33846708700 32700 32750 32750 32650 3006
281 20250313 135300 33748399800 32750 32700 32750 32650 2685
282 20250313 135200 33660641650 32650 32700 32750 32650 6574
283 20250313 135100 33445746250 32725 32750 32750 32700 2419
284 20250313 135000 33366627900 32700 32650 32750 32650 6138
285 20250313 134900 33166000950 32650 32650 32700 32650 2634
286 20250313 134800 33079997150 32650 32750 32750 32650 3025
287 20250313 134700 32981083850 32700 32600 32750 32600 9294
288 20250313 134600 32677325525 32650 32600 32650 32600 3337
289 20250313 134500 32568497975 32600 32650 32700 32600 8067
290 20250313 134400 32305194500 32650 32650 32700 32650 5016
291 20250313 134300 32141394900 32650 32700 32725 32650 23215
292 20250313 134200 31382757625 32700 32700 32750 32700 4102
293 20250313 134100 31248596700 32750 32750 32800 32700 3659
294 20250313 134000 31128844200 32700 32700 32800 32700 3962
295 20250313 133900 30999230500 32700 32750 32800 32700 2737
296 20250313 133800 30909650100 32750 32750 32800 32700 2587
297 20250313 133700 30824942775 32750 32700 32750 32700 2812
298 20250313 133600 30732922550 32700 32700 32800 32700 1954
299 20250313 133500 30668973700 32700 32750 32775 32700 2354
300 20250313 133400 30591893500 32750 32750 32800 32750 1295
301 20250313 133300 30549481825 32750 32700 32800 32700 6062
302 20250313 133200 30351008575 32700 32750 32775 32700 7892
303 20250313 133100 30092590550 32750 32750 32800 32750 1880
304 20250313 133000 30031019775 32800 32825 32850 32750 3139
305 20250313 132900 29928063825 32825 32825 32825 32800 1761
306 20250313 132800 29870302350 32850 32800 32850 32800 1351
307 20250313 132700 29825988550 32800 32800 32850 32800 3136
308 20250313 132600 29723111325 32800 32800 32850 32800 2824
309 20250313 132500 29630463850 32800 32900 32900 32800 1890
310 20250313 132400 29568404450 32850 32800 32900 32800 2427
311 20250313 132300 29488731325 32850 32850 32900 32800 2137
312 20250313 132200 29418559450 32850 32850 32900 32800 1202
313 20250313 132100 29379073100 32900 32800 32900 32800 1810
314 20250313 132000 29319652100 32800 32850 32900 32800 3273
315 20250313 131900 29212209050 32850 32850 32850 32800 1302
316 20250313 131800 29169480700 32800 32850 32850 32800 1489
317 20250313 131700 29120631650 32850 32825 32900 32800 5593
318 20250313 131600 28936945775 32800 32850 32850 32800 2009
319 20250313 131500 28871049525 32825 32850 32850 32800 1525
320 20250313 131400 28821027375 32850 32800 32850 32800 2349
321 20250313 131300 28743972725 32800 32800 32850 32800 1447
322 20250313 131200 28696503225 32800 32800 32850 32800 1760
323 20250313 131100 28638762150 32800 32800 32850 32800 3624
324 20250313 131000 28519759200 32800 32800 32850 32800 1686
325 20250313 130900 28464449125 32800 32800 32850 32800 1991
326 20250313 130800 28399143675 32800 32825 32850 32800 1690
327 20250313 130700 28343693350 32825 32800 32825 32800 2474
328 20250313 130600 28262544100 32800 32800 32850 32750 1599
329 20250313 130500 28210127775 32800 32800 32850 32750 1773
330 20250313 130400 28151980200 32800 32800 32850 32750 3485
331 20250313 130300 28037694075 32800 32800 32850 32750 2481
332 20250313 130200 27956362250 32750 32750 32800 32750 3877
333 20250313 130100 27829314850 32750 32800 32825 32750 8595
334 20250313 130000 27547439300 32825 32850 32900 32800 3821
335 20250313 125900 27421997200 32850 32850 32850 32800 2885
336 20250313 125800 27327303275 32850 32850 32850 32800 1489
337 20250313 125700 27278441825 32850 32850 32850 32800 3983
338 20250313 125600 27147654875 32850 32850 32900 32800 5773
339 20250313 125500 26958151275 32850 32800 32900 32800 1018
340 20250313 125400 26924712725 32800 32800 32900 32800 1914
341 20250313 125300 26861882575 32850 32875 32900 32800 3404
342 20250313 125200 26750053475 32850 32850 32875 32850 1120
343 20250313 125100 26713260700 32850 32850 32900 32800 2704
344 20250313 125000 26624429975 32850 32850 32900 32850 2395
345 20250313 124900 26545734675 32850 32900 32900 32850 1500
346 20250313 124800 26496447650 32900 32925 32925 32850 3622
347 20250313 124700 26377363025 32900 32900 32950 32850 2989
348 20250313 124600 26278991575 32900 32900 32950 32850 1852
349 20250313 124500 26218064750 32900 32900 32925 32900 1615
350 20250313 124400 26164930450 32900 32850 32950 32850 4333
351 20250313 124300 26022522800 32900 32900 32950 32850 2011
352 20250313 124200 25956369500 32900 32925 32950 32850 2298
353 20250313 124100 25880767675 32925 32950 32950 32900 1390
354 20250313 124000 25835034825 32900 32900 32950 32900 1684
355 20250313 123900 25779608925 32900 32900 32950 32900 2307
356 20250313 123800 25703704100 32950 32900 32950 32900 718
357 20250313 123700 25680078525 32950 32900 32950 32900 2084
358 20250313 123600 25611483450 32900 32950 33000 32900 1504
359 20250313 123500 25561993050 32950 32900 33000 32900 1427
360 20250313 123400 25514990800 32900 32950 33000 32900 2834
361 20250313 123300 25421609650 32950 32950 32975 32950 1054
362 20250313 123200 25386880300 32950 32900 33000 32900 1781
363 20250313 123100 25328220550 32950 32950 33000 32900 2173
364 20250313 123000 25256612775 32950 32950 33000 32950 1325
365 20250313 122900 25212946925 32975 32975 33000 32950 2226
366 20250313 122800 25139595300 32950 33025 33025 32950 1659
367 20250313 122700 25084860950 33000 33000 33050 33000 1378
368 20250313 122600 25039386300 33000 33000 33050 32950 1829
369 20250313 122500 24979056550 33000 33000 33025 33000 1752
370 20250313 122400 24921240200 33000 33000 33050 33000 1620
371 20250313 122300 24867778425 33000 32900 33050 32900 9808
372 20250313 122200 24544363550 32900 32900 32950 32900 2134
373 20250313 122100 24474133625 32900 32900 32950 32900 1551
374 20250313 122000 24423075325 32925 32900 32950 32900 1693
375 20250313 121900 24367368925 32900 32900 32950 32900 2023
376 20250313 121800 24300791425 32900 32900 32950 32900 1739
377 20250313 121700 24243572800 32950 32900 32950 32900 1715
378 20250313 121600 24187129800 32900 32900 32950 32900 1825
379 20250313 121500 24127068600 32950 32925 32950 32900 3488
380 20250313 121400 24012310875 32900 32925 32950 32900 1495
381 20250313 121300 23963121200 32900 32900 32950 32900 2911
382 20250313 121200 23867312200 32900 32925 32950 32900 2193
383 20250313 121100 23795157425 32900 32900 32950 32900 3212
384 20250313 121000 23689478950 32900 32900 32950 32900 3526
385 20250313 120900 23573453475 32900 32900 32950 32900 1293
386 20250313 120800 23530909575 32900 32900 32950 32900 4416
387 20250313 120700 23385614750 32900 32900 32950 32900 2106
388 20250313 120600 23316313400 32950 32900 32950 32900 3423
389 20250313 120500 23203569350 32925 32950 33000 32900 3980
390 20250313 120400 23072443450 32950 32950 33000 32950 1983
391 20250313 120300 23007099575 32950 32950 33000 32950 1833
392 20250313 120200 22946691300 32950 33025 33050 32950 1547
393 20250313 120100 22895652925 33000 33000 33050 32975 2883
394 20250313 120000 22800513450 33000 33000 33050 32950 2910
395 20250313 115900 22704519575 33000 33000 33050 32950 2005
396 20250313 115800 22638357500 33000 32950 33050 32900 4574
397 20250313 115700 22487489250 32950 32950 33000 32925 3875
398 20250313 115600 22359718200 33000 32950 33000 32950 1927
399 20250313 115500 22296219300 32950 32950 33000 32950 1992
400 20250313 115400 22230554925 32950 32950 33000 32950 1543
401 20250313 115300 22179699675 32950 33000 33050 32950 1360
402 20250313 115200 22134866725 33000 32950 33025 32950 2337
403 20250313 115100 22057777750 32950 32900 33000 32900 4254
404 20250313 115000 21917448250 33000 32975 33000 32900 2282
405 20250313 114900 21842293425 32975 32900 32975 32900 1198
406 20250313 114800 21802860225 32950 33000 33000 32900 3650
407 20250313 114700 21682606450 32950 32950 33000 32950 6927
408 20250313 114600 21454357125 32975 32950 33000 32950 1987
409 20250313 114500 21388878600 32950 32950 33000 32950 2624
410 20250313 114400 21302375600 33000 32950 33000 32950 1847
411 20250313 114300 21241514350 32950 32950 33000 32950 1220
412 20250313 114200 21201304275 33000 33000 33050 32950 2698
413 20250313 114100 21112267050 33000 33000 33050 32950 2816
414 20250313 114000 21019427950 33000 33000 33050 32950 1598
415 20250313 113900 20966700975 33000 33000 33050 32950 1812
416 20250313 113800 20906947125 32950 33000 33050 32950 3349
417 20250313 113700 20796481875 33000 33000 33050 32950 2054
418 20250313 113600 20728743150 33000 33000 33050 33000 5845
419 20250313 113500 20535825525 33000 33000 33050 33000 2033
420 20250313 113400 20468733800 33000 33025 33050 33000 1890
421 20250313 113300 20406358350 33000 33050 33050 33000 1667
422 20250313 113200 20351334075 33000 33050 33100 33000 2936
423 20250313 113100 20254359175 33050 33050 33100 33000 2802
424 20250313 113000 20161755600 33075 33100 33100 33050 1215
425 20250313 112900 20121598725 33100 33050 33150 33050 2351
426 20250313 112800 20043847325 33050 33100 33125 33050 1823
427 20250313 112700 19983520125 33100 33050 33150 33000 2504
428 20250313 112600 19900647725 33050 33100 33100 33050 1615
429 20250313 112500 19847259750 33050 33100 33150 33050 2420
430 20250313 112400 19767223500 33100 33100 33150 33050 1772
431 20250313 112300 19708587450 33100 33100 33150 33100 1780
432 20250313 112200 19649668150 33100 33150 33200 33100 2843
433 20250313 112100 19555422100 33150 33150 33200 33150 3269
434 20250313 112000 19446974450 33200 33150 33200 33100 1881
435 20250313 111900 19384596550 33150 33150 33200 33100 2516
436 20250313 111800 19301249825 33150 33150 33200 33050 1986
437 20250313 111700 19235406675 33150 33100 33200 33050 2372
438 20250313 111600 19156846425 33100 33200 33200 33100 1614
439 20250313 111500 19103371350 33150 33150 33200 33100 1894
440 20250313 111400 19040609150 33150 33050 33200 33050 3297
441 20250313 111300 18931425050 33100 33100 33100 33050 1156
442 20250313 111200 18893209500 33050 33050 33150 33050 3999
443 20250313 111100 18760907550 33050 33050 33100 33050 2317
444 20250313 111000 18684282550 33050 33050 33100 33050 1163
445 20250313 110900 18645841000 33050 33100 33150 33000 4820
446 20250313 110800 18486505925 33100 33150 33150 33050 1099
447 20250313 110700 18450127525 33100 33100 33200 33000 21390
448 20250313 110600 17743355375 33150 33100 33200 33100 5380
449 20250313 110500 17565209075 33100 33150 33150 33100 1052
450 20250313 110400 17530386775 33150 33150 33150 33100 2074
451 20250313 110300 17461723175 33150 33100 33150 33075 4017
452 20250313 110200 17328719300 33100 33125 33150 33100 6235
453 20250313 110100 17122261325 33100 33150 33200 33100 2800
454 20250313 110000 17029479575 33200 33150 33200 33150 2049
455 20250313 105900 16961542775 33200 33200 33200 33150 3044
456 20250313 105800 16860545175 33200 33250 33250 33200 1769
457 20250313 105700 16801813600 33250 33250 33300 33200 3401
458 20250313 105600 16688811075 33250 33250 33300 33250 1130
459 20250313 105500 16651236825 33250 33250 33300 33250 1754
460 20250313 105400 16592911925 33250 33300 33350 33250 2453
461 20250313 105300 16511286125 33300 33300 33350 33300 1453
462 20250313 105200 16462898975 33300 33300 33350 33275 4905
463 20250313 105100 16299396600 33300 33250 33350 33200 6164
464 20250313 105000 16094185300 33250 33300 33300 33250 1636
465 20250313 104900 16039786050 33300 33250 33300 33225 1449
466 20250313 104800 15991603125 33300 33350 33350 33200 7004
467 20250313 104700 15758606625 33300 33250 33300 33250 2413
468 20250313 104600 15678332225 33250 33300 33350 33250 1959
469 20250313 104500 15613131725 33300 33300 33350 33250 2141
470 20250313 104400 15541822825 33350 33300 33350 33275 2371
471 20250313 104300 15462839175 33300 33300 33350 33300 1593
472 20250313 104200 15409790825 33300 33300 33400 33250 2691
473 20250313 104100 15320087375 33350 33300 33350 33250 2101
474 20250313 104000 15250142200 33300 33300 33350 33250 2360
475 20250313 103900 15171554375 33300 33350 33450 33300 2582
476 20250313 103800 15085383975 33350 33350 33400 33300 1812
477 20250313 103700 15024950500 33350 33350 33450 33350 3654
478 20250313 103600 14902948200 33350 33350 33400 33350 1258
479 20250313 103500 14860984700 33350 33300 33400 33300 3154
480 20250313 103400 14755848425 33350 33250 33350 33200 2714
481 20250313 103300 14665511875 33250 33250 33300 33200 2287
482 20250313 103200 14589506550 33200 33200 33300 33200 2597
483 20250313 103100 14503207525 33200 33150 33300 33150 3215
484 20250313 103000 14396296125 33150 33150 33250 33100 3497
485 20250313 102900 14280214025 33150 33150 33200 33100 6646
486 20250313 102800 14060064475 33200 33200 33250 33150 1545
487 20250313 102700 14008800525 33200 33250 33300 33200 1131
488 20250313 102600 13971242500 33250 33250 33300 33250 2407
489 20250313 102500 13891169000 33250 33300 33400 33250 2550
490 20250313 102400 13806247550 33400 33250 33425 33250 3454
491 20250313 102300 13691095450 33250 33250 33350 33250 2920
492 20250313 102200 13593894850 33250 33300 33350 33250 1441
493 20250313 102100 13545953950 33300 33250 33400 33250 5467
494 20250313 102000 13363897600 33250 33300 33300 33250 2222
495 20250313 101900 13289964200 33300 33300 33350 33250 2298
496 20250313 101800 13213442625 33300 33350 33350 33300 2964
497 20250313 101700 13114738450 33300 33300 33350 33250 2202
498 20250313 101600 13041422500 33300 33300 33350 33300 1689
499 20250313 101500 12985175150 33300 33300 33350 33250 1843
500 20250313 101400 12923814500 33300 33300 33400 33250 2528
501 20250313 101300 12839561000 33250 33250 33350 33200 4413
502 20250313 101200 12692808050 33250 33200 33250 33100 4586
503 20250313 101100 12540693350 33150 33150 33250 33100 4236
504 20250313 101000 12400063000 33150 33200 33200 33100 2790
505 20250313 100900 12307549350 33200 33150 33250 33100 4112
506 20250313 100800 12171096950 33150 33150 33200 33050 14327
507 20250313 100700 11697116600 33200 33100 33200 33100 3467
508 20250313 100600 11582216250 33100 33150 33150 33100 1559
509 20250313 100500 11530611150 33100 33100 33150 33100 1652
510 20250313 100400 11475904900 33100 33150 33200 33100 2323
511 20250313 100300 11398933050 33150 33100 33200 33100 1635
512 20250313 100200 11344736750 33100 33050 33150 33050 2913
513 20250313 100100 11248292675 33100 33050 33100 33000 2049
514 20250313 100000 11180563825 33050 33000 33100 32950 6220
515 20250313 095900 10975235025 33000 33000 33100 33000 3154
516 20250313 095800 10871092725 33050 33000 33050 33000 8096
517 20250313 095700 10603864125 33000 33050 33100 32950 14043
518 20250313 095600 10140450025 33050 33050 33100 33000 6747
519 20250313 095500 9917531000 33050 33100 33150 33000 9517
520 20250313 095400 9602996600 33050 33100 33150 33050 15855
521 20250313 095300 9078310525 33100 33150 33250 33100 11234
522 20250313 095200 8705899525 33200 33250 33250 33150 6915
523 20250313 095100 8476265800 33250 33300 33300 33250 1818
524 20250313 095000 8415811150 33250 33250 33300 33250 1973
525 20250313 094900 8350200600 33250 33300 33400 33250 3305
526 20250313 094800 8240073500 33300 33300 33350 33300 2059
527 20250313 094700 8171505600 33350 33300 33350 33300 2731
528 20250313 094600 8080559150 33300 33325 33400 33300 2074
529 20250313 094500 8011375625 33350 33350 33400 33325 1925
530 20250313 094400 7947171300 33400 33500 33550 33350 3899
531 20250313 094300 7816885750 33500 33500 33550 33500 1860
532 20250313 094200 7754530850 33550 33400 33550 33400 3480
533 20250313 094100 7638046100 33400 33450 33450 33400 1886
534 20250313 094000 7575029700 33450 33550 33550 33450 1191
535 20250313 093900 7535136800 33550 33500 33600 33500 2494
536 20250313 093800 7451521750 33500 33500 33550 33450 2247
537 20250313 093700 7376268800 33450 33400 33500 33400 3079
538 20250313 093600 7273217150 33400 33350 33500 33300 6688
539 20250313 093500 7049813250 33300 33350 33400 33300 3026
540 20250313 093400 6948942550 33350 33350 33400 33300 2102
541 20250313 093300 6878855400 33300 33200 33350 33200 3186
542 20250313 093200 6772929425 33300 33300 33350 33200 7236
543 20250313 093100 6532430450 33300 33250 33350 33200 6104
544 20250313 093000 6329180350 33250 33200 33300 33200 21251
545 20250313 092900 5623111850 33250 33250 33300 33200 2992
546 20250313 092800 5523636825 33250 33350 33350 33250 7324
547 20250313 092700 5279776100 33300 33350 33400 33300 2383
548 20250313 092600 5200317175 33350 33350 33400 33350 938
549 20250313 092500 5169029525 33350 33350 33450 33300 3310
550 20250313 092400 5058525075 33350 33250 33350 33250 6178
551 20250313 092300 4852987200 33300 33300 33350 33250 4055
552 20250313 092200 4718007950 33350 33350 33400 33300 4898
553 20250313 092100 4554811600 33350 33325 33350 33300 1745
554 20250313 092000 4496666150 33350 33350 33350 33300 4564
555 20250313 091900 4344652500 33350 33400 33400 33300 8511
556 20250313 091800 4060681500 33400 33450 33450 33400 2869
557 20250313 091700 3964804600 33450 33550 33550 33400 3540
558 20250313 091600 3846371800 33450 33600 33600 33450 8269
559 20250313 091500 3569333500 33600 33600 33700 33500 5133
560 20250313 091400 3396993275 33600 33625 33625 33550 2880
561 20250313 091300 3300318675 33600 33650 33650 33450 7436
562 20250313 091200 3050639425 33650 33550 33650 33550 4130
563 20250313 091100 2911767475 33600 33400 33600 33400 16778
564 20250313 091000 2350471075 33450 33475 33500 33350 3517
565 20250313 090900 2232986050 33450 33550 33650 33350 16569
566 20250313 090800 1678571625 33600 33600 33650 33550 1686
567 20250313 090700 1621915750 33600 33800 33850 33550 6224
568 20250313 090600 1412068725 33850 33550 33850 33500 9812
569 20250313 090500 1082105700 33550 33600 33600 33450 5170
570 20250313 090400 908850400 33600 33650 33650 33500 4015
571 20250313 090300 774190225 33600 33500 33650 33500 2542
572 20250313 090200 688827725 33500 33550 33600 33450 9559
573 20250313 090100 368833025 33550 33650 33700 33500 2739
574 20250313 090000 276846800 33700 33800 33900 33650 7977

1
000720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,84949,111355765,2888266000,3786096010000,0.08
20250310,84949,111355765,3049669100,3997671963500,0.08
20250307,84949,111355765,3028431850,3969833022250,0.08
20250306,84949,111355765,2994452250,3925290716250,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 84949 111355765 2888266000 3786096010000 0.08
3 20250310 84949 111355765 3049669100 3997671963500 0.08
4 20250307 84949 111355765 3028431850 3969833022250 0.08
5 20250306 84949 111355765 2994452250 3925290716250 0.08