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

593
007660/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185100,51184593500,39550,39550,39550,39550,18223
20250313,185000,51184593500,39550,39550,39550,39550,0
20250313,184900,51184593500,39550,39550,39550,39550,0
20250313,184800,51184593500,39550,39550,39550,39550,0
20250313,184700,51184593500,39550,39550,39550,39550,0
20250313,184600,51184593500,39550,39550,39550,39550,0
20250313,184500,51184593500,39550,39550,39550,39550,0
20250313,184400,51184593500,39550,39550,39550,39550,0
20250313,184300,51184593500,39550,39550,39550,39550,0
20250313,184200,51184593500,39550,39550,39550,39550,0
20250313,184100,51184593500,39550,39550,39550,39550,0
20250313,184000,51184593500,39550,39550,39550,39550,0
20250313,183900,51184593500,39550,39550,39550,39550,0
20250313,183800,51184593500,39550,39550,39550,39550,0
20250313,183700,51184593500,39550,39550,39550,39550,0
20250313,183600,51184593500,39550,39550,39550,39550,0
20250313,183500,51184593500,39550,39550,39550,39550,0
20250313,183400,51184593500,39550,39550,39550,39550,0
20250313,183300,51184593500,39550,39550,39550,39550,0
20250313,183200,51184593500,39550,39550,39550,39550,0
20250313,183100,51184593500,39550,39550,39550,39550,0
20250313,183000,51184593500,39550,39550,39550,39550,0
20250313,182900,51184593500,39550,39550,39550,39550,0
20250313,182800,51184593500,39550,39550,39550,39550,0
20250313,182700,51184593500,39550,39550,39550,39550,0
20250313,182600,51184593500,39550,39550,39550,39550,0
20250313,182500,51184593500,39550,39550,39550,39550,0
20250313,182400,51184593500,39550,39550,39550,39550,0
20250313,182300,51184593500,39550,39550,39550,39550,0
20250313,182200,51184593500,39550,39550,39550,39550,0
20250313,182100,51184593500,39550,39550,39550,39550,18223
20250313,182000,51184593500,39550,39550,39550,39550,0
20250313,181900,51184593500,39550,39550,39550,39550,0
20250313,181800,51184593500,39550,39550,39550,39550,0
20250313,181700,51184593500,39550,39550,39550,39550,0
20250313,181600,51184593500,39550,39550,39550,39550,0
20250313,181500,51184593500,39550,39550,39550,39550,0
20250313,181400,51184593500,39550,39550,39550,39550,0
20250313,181300,51184593500,39550,39550,39550,39550,0
20250313,181200,51184593500,39550,39550,39550,39550,0
20250313,181100,51184593500,39550,39550,39550,39550,0
20250313,181000,51184593500,39550,39550,39550,39550,0
20250313,180900,51184593500,39550,39550,39550,39550,0
20250313,180800,51184593500,39550,39550,39550,39550,0
20250313,180700,51184593500,39550,39550,39550,39550,0
20250313,180600,51184593500,39550,39550,39550,39550,0
20250313,180500,51184593500,39550,39550,39550,39550,0
20250313,180400,51184593500,39550,39550,39550,39550,0
20250313,180300,51184593500,39550,39550,39550,39550,0
20250313,180200,51184593500,39550,39550,39550,39550,0
20250313,180100,51184593500,39550,39550,39550,39550,0
20250313,180000,51184593500,39550,39550,39550,39550,0
20250313,175900,51184593500,39550,39550,39550,39550,0
20250313,175800,51184593500,39550,39550,39550,39550,0
20250313,175700,51184593500,39550,39550,39550,39550,0
20250313,175600,51184593500,39550,39550,39550,39550,0
20250313,175500,51184593500,39550,39550,39550,39550,0
20250313,175400,51184593500,39550,39550,39550,39550,0
20250313,175300,51184593500,39550,39550,39550,39550,0
20250313,175200,51184593500,39550,39550,39550,39550,0
20250313,175100,51184593500,39550,39550,39550,39550,18223
20250313,175000,51184593500,39550,39550,39550,39550,0
20250313,174900,51184593500,39550,39550,39550,39550,0
20250313,174800,51184593500,39550,39550,39550,39550,0
20250313,174700,51184593500,39550,39550,39550,39550,0
20250313,174600,51184593500,39550,39550,39550,39550,0
20250313,174500,51184593500,39550,39550,39550,39550,0
20250313,174400,51184593500,39550,39550,39550,39550,0
20250313,174300,51184593500,39550,39550,39550,39550,0
20250313,174200,51184593500,39550,39550,39550,39550,0
20250313,174100,51184593500,39550,39550,39550,39550,0
20250313,174000,51184593500,39550,39550,39550,39550,0
20250313,173900,51184593500,39550,39550,39550,39550,0
20250313,173800,51184593500,39550,39550,39550,39550,0
20250313,173700,51184593500,39550,39550,39550,39550,0
20250313,173600,51184593500,39550,39550,39550,39550,0
20250313,173500,51184593500,39550,39550,39550,39550,0
20250313,173400,51184593500,39550,39550,39550,39550,0
20250313,173300,51184593500,39550,39550,39550,39550,0
20250313,173200,51184593500,39550,39550,39550,39550,0
20250313,173100,51184593500,39550,39550,39550,39550,0
20250313,173000,51184593500,39550,39550,39550,39550,0
20250313,172900,51184593500,39550,39550,39550,39550,0
20250313,172800,51184593500,39550,39550,39550,39550,0
20250313,172700,51184593500,39550,39550,39550,39550,0
20250313,172600,51184593500,39550,39550,39550,39550,0
20250313,172500,51184593500,39550,39550,39550,39550,0
20250313,172400,51184593500,39550,39550,39550,39550,0
20250313,172300,51184593500,39550,39550,39550,39550,0
20250313,172200,51184593500,39550,39550,39550,39550,0
20250313,172100,51184593500,39550,39550,39550,39550,18223
20250313,172000,51184593500,39550,39550,39550,39550,0
20250313,171900,51184593500,39550,39550,39550,39550,0
20250313,171800,51184593500,39550,39550,39550,39550,0
20250313,171700,51184593500,39550,39550,39550,39550,0
20250313,171600,51184593500,39550,39550,39550,39550,0
20250313,171500,51184593500,39550,39550,39550,39550,0
20250313,171400,51184593500,39550,39550,39550,39550,0
20250313,171300,51184593500,39550,39550,39550,39550,0
20250313,171200,51184593500,39550,39550,39550,39550,0
20250313,171100,51184593500,39550,39550,39550,39550,0
20250313,171000,51184593500,39550,39550,39550,39550,0
20250313,170900,51184593500,39550,39550,39550,39550,0
20250313,170800,51184593500,39550,39550,39550,39550,0
20250313,170700,51184593500,39550,39550,39550,39550,0
20250313,170600,51184593500,39550,39550,39550,39550,0
20250313,170500,51184593500,39550,39550,39550,39550,0
20250313,170400,51184593500,39550,39550,39550,39550,0
20250313,170300,51184593500,39550,39550,39550,39550,0
20250313,170200,51184593500,39550,39550,39550,39550,0
20250313,170100,51184593500,39550,39550,39550,39550,0
20250313,170000,51184593500,39550,39550,39550,39550,0
20250313,165900,51184593500,39550,39550,39550,39550,0
20250313,165800,51184593500,39550,39550,39550,39550,0
20250313,165700,51184593500,39550,39550,39550,39550,0
20250313,165600,51184593500,39550,39550,39550,39550,0
20250313,165500,51184593500,39550,39550,39550,39550,0
20250313,165400,51184593500,39550,39550,39550,39550,0
20250313,165300,51184593500,39550,39550,39550,39550,0
20250313,165200,51184593500,39550,39550,39550,39550,0
20250313,165100,51184593500,39550,39550,39550,39550,18223
20250313,165000,51184593500,39550,39550,39550,39550,0
20250313,164900,51184593500,39550,39550,39550,39550,0
20250313,164800,51184593500,39550,39550,39550,39550,0
20250313,164700,51184593500,39550,39550,39550,39550,0
20250313,164600,51184593500,39550,39550,39550,39550,0
20250313,164500,51184593500,39550,39550,39550,39550,0
20250313,164400,51184593500,39550,39550,39550,39550,0
20250313,164300,51184593500,39550,39550,39550,39550,0
20250313,164200,51184593500,39550,39550,39550,39550,0
20250313,164100,51184593500,39550,39550,39550,39550,0
20250313,164000,51184593500,39550,39550,39550,39550,0
20250313,163900,51184593500,39550,39550,39550,39550,0
20250313,163800,51184593500,39550,39550,39550,39550,0
20250313,163700,51184593500,39550,39550,39550,39550,0
20250313,163600,51184593500,39550,39550,39550,39550,0
20250313,163500,51184593500,39550,39550,39550,39550,0
20250313,163400,51184593500,39550,39550,39550,39550,0
20250313,163300,51184593500,39550,39550,39550,39550,0
20250313,163200,51184593500,39550,39550,39550,39550,0
20250313,163100,51184593500,39550,39550,39550,39550,0
20250313,163000,51184593500,39550,39550,39550,39550,0
20250313,162900,51184593500,39550,39550,39550,39550,0
20250313,162800,51184593500,39550,39550,39550,39550,0
20250313,162700,51184593500,39550,39550,39550,39550,0
20250313,162600,51184593500,39550,39550,39550,39550,0
20250313,162500,51184593500,39550,39550,39550,39550,0
20250313,162400,51184593500,39550,39550,39550,39550,0
20250313,162300,51184593500,39550,39550,39550,39550,0
20250313,162200,51184593500,39550,39550,39550,39550,0
20250313,162100,51184593500,39550,39550,39550,39550,18223
20250313,162000,51184593500,39550,39550,39550,39550,0
20250313,161900,51184593500,39550,39550,39550,39550,0
20250313,161800,51184593500,39550,39550,39550,39550,0
20250313,161700,51184593500,39550,39550,39550,39550,0
20250313,161600,51184593500,39550,39550,39550,39550,0
20250313,161500,51184593500,39550,39550,39550,39550,0
20250313,161400,51184593500,39550,39550,39550,39550,0
20250313,161300,51184593500,39550,39550,39550,39550,0
20250313,161200,51184593500,39550,39550,39550,39550,0
20250313,161100,51184593500,39550,39550,39550,39550,0
20250313,161000,51184593500,39550,39550,39550,39550,0
20250313,160900,51184593500,39550,39550,39550,39550,0
20250313,160800,51184593500,39550,39550,39550,39550,0
20250313,160700,51184593500,39550,39550,39550,39550,0
20250313,160600,51184593500,39550,39550,39550,39550,0
20250313,160500,51184593500,39550,39550,39550,39550,0
20250313,160400,51184593500,39550,39550,39550,39550,0
20250313,160300,51184593500,39550,39550,39550,39550,0
20250313,160200,51184593500,39550,39550,39550,39550,0
20250313,160100,51184593500,39550,39550,39550,39550,0
20250313,160000,51184593500,39550,39550,39550,39550,0
20250313,155900,51184593500,39550,39550,39550,39550,0
20250313,155800,51184593500,39550,39550,39550,39550,0
20250313,155700,51184593500,39550,39550,39550,39550,0
20250313,155600,51184593500,39550,39550,39550,39550,0
20250313,155500,51184593500,39550,39550,39550,39550,0
20250313,155400,51184593500,39550,39550,39550,39550,0
20250313,155300,51184593500,39550,39550,39550,39550,0
20250313,155200,51184593500,39550,39550,39550,39550,0
20250313,155100,51184593500,39550,39550,39550,39550,18223
20250313,155000,51184593500,39550,39550,39550,39550,0
20250313,154900,51184593500,39550,39550,39550,39550,0
20250313,154800,51184593500,39550,39550,39550,39550,0
20250313,154700,51184593500,39550,39550,39550,39550,0
20250313,154600,51184593500,39550,39550,39550,39550,0
20250313,154500,51184593500,39550,39550,39550,39550,0
20250313,154400,51184593500,39550,39550,39550,39550,0
20250313,154300,51184593500,39550,39550,39550,39550,0
20250313,154200,51184593500,39550,39550,39550,39550,0
20250313,154100,51184593500,39550,39550,39550,39550,0
20250313,154000,51184593500,39550,39550,39550,39550,0
20250313,153900,51184593500,39550,39550,39550,39550,0
20250313,153800,51184593500,39550,39550,39550,39550,0
20250313,153700,51184593500,39550,39550,39550,39550,0
20250313,153600,51184593500,39550,39550,39550,39550,0
20250313,153500,51184593500,39550,39550,39550,39550,0
20250313,153400,51184593500,39550,39550,39550,39550,0
20250313,153300,51184593500,39550,39550,39550,39550,0
20250313,153200,51184593500,39550,39550,39550,39550,0
20250313,153100,51184593500,39550,39550,39550,39550,0
20250313,153000,51184593500,39550,39550,39550,39550,18223
20250313,152900,50463873850,39550,39550,39550,39550,0
20250313,152800,50463873850,39550,39550,39550,39550,0
20250313,152700,50463873850,39550,39550,39550,39550,0
20250313,152600,50463873850,39550,39550,39550,39550,0
20250313,152500,50463873850,39550,39550,39550,39550,0
20250313,152400,50463873850,39550,39550,39550,39550,0
20250313,152300,50463873850,39550,39550,39550,39550,0
20250313,152200,50463873850,39550,39550,39550,39550,0
20250313,152100,50463873850,39550,39550,39550,39550,0
20250313,152000,50463873850,39550,39550,39550,39550,0
20250313,151900,50463873850,39550,39600,39650,39500,986
20250313,151800,50424853200,39600,39650,39650,39600,492
20250313,151700,50405353550,39650,39650,39700,39600,1113
20250313,151600,50361206950,39650,39700,39700,39600,2501
20250313,151500,50262027650,39700,39700,39700,39650,1170
20250313,151400,50215585050,39700,39700,39700,39650,785
20250313,151300,50184427200,39700,39700,39700,39650,699
20250313,151200,50156685450,39700,39600,39700,39550,4069
20250313,151100,49995365600,39600,39600,39600,39550,981
20250313,151000,49956520400,39550,39550,39600,39550,811
20250313,150900,49924417150,39550,39600,39600,39550,968
20250313,150800,49886108350,39600,39550,39600,39550,1504
20250313,150700,49826591800,39600,39500,39600,39500,1642
20250313,150600,49761666525,39550,39550,39600,39500,735
20250313,150500,49732587325,39600,39600,39600,39550,1481
20250313,150400,49673981975,39600,39650,39650,39550,5184
20250313,150300,49468733900,39650,39600,39650,39600,1195
20250313,150200,49421374450,39650,39650,39650,39600,1392
20250313,150100,49366214300,39650,39700,39700,39600,1080
20250313,150000,49323373200,39700,39650,39750,39550,3725
20250313,145900,49175742200,39650,39750,39750,39600,3157
20250313,145800,49050453650,39700,39700,39750,39650,1483
20250313,145700,48991544550,39700,39750,39750,39700,1908
20250313,145600,48915748350,39750,39750,39800,39700,2284
20250313,145500,48824964300,39750,39750,39750,39700,1645
20250313,145400,48759590700,39750,39650,39750,39600,5521
20250313,145300,48540634350,39700,39650,39700,39600,2605
20250313,145200,48437359625,39650,39400,39650,39400,3870
20250313,145100,48284297600,39450,39350,39450,39300,3954
20250313,145000,48128506550,39400,39400,39500,39200,8524
20250313,144900,47793020100,39400,39550,39550,39350,5540
20250313,144800,47574584800,39550,39500,39550,39450,2216
20250313,144700,47487060725,39500,39600,39700,39450,5396
20250313,144600,47273436475,39650,39600,39750,39600,1552
20250313,144500,47211841575,39700,39700,39700,39600,2523
20250313,144400,47111776525,39700,39800,39800,39650,2792
20250313,144300,47000915325,39800,39800,39850,39700,1442
20250313,144200,46943545625,39800,39800,39850,39700,1819
20250313,144100,46871178750,39800,39800,39800,39750,1623
20250313,144000,46806621850,39800,39800,39850,39750,1454
20250313,143900,46748720250,39800,39850,39850,39700,1880
20250313,143800,46673921250,39800,39800,39850,39750,1424
20250313,143700,46617236450,39850,39850,39850,39750,1932
20250313,143600,46540285950,39850,39750,39850,39700,1489
20250313,143500,46481034000,39800,39700,39800,39700,2288
20250313,143400,46390090900,39675,39650,39675,39600,1863
20250313,143300,46316228600,39600,39600,39650,39550,4042
20250313,143200,46156208050,39650,39650,39650,39550,2923
20250313,143100,46040400250,39650,39650,39650,39600,978
20250313,143000,46001624450,39650,39600,39650,39550,1615
20250313,142900,45937656600,39650,39600,39700,39550,1872
20250313,142800,45863500950,39600,39700,39700,39600,902
20250313,142700,45827723650,39700,39650,39700,39600,6707
20250313,142600,45561662400,39700,39750,39750,39650,2529
20250313,142500,45461293975,39750,39600,39750,39550,5354
20250313,142400,45249312825,39550,39550,39600,39450,8333
20250313,142300,44919741675,39500,39500,39550,39500,3134
20250313,142200,44795864475,39500,39700,39700,39500,11646
20250313,142100,44334722975,39700,39800,39800,39650,2524
20250313,142000,44234467575,39750,39800,39800,39750,1809
20250313,141900,44162521575,39800,39800,39800,39750,2200
20250313,141800,44075027925,39800,39850,39850,39750,2505
20250313,141700,43975312475,39850,39800,39850,39750,2303
20250313,141600,43883668575,39800,39800,39800,39750,1163
20250313,141500,43837400575,39800,39800,39800,39750,1053
20250313,141400,43795501100,39800,39800,39800,39750,968
20250313,141300,43756983625,39800,39850,39850,39750,4347
20250313,141200,43583992075,39850,39850,39850,39800,971
20250313,141100,43545300325,39800,39850,39850,39800,1828
20250313,141000,43472478825,39850,39850,39850,39800,763
20250313,140900,43442079475,39850,39900,39900,39800,1296
20250313,140800,43390431625,39900,39850,39950,39850,1721
20250313,140700,43321783625,39850,39900,39950,39850,1204
20250313,140600,43273747475,39900,39850,39900,39850,6077
20250313,140500,43031536475,39900,39900,39900,39850,2593
20250313,140400,42928158775,39900,39900,39900,39850,956
20250313,140300,42890027425,39950,39950,39950,39900,874
20250313,140200,42855130975,39900,39950,40000,39900,1578
20250313,140100,42792092675,39900,39950,40000,39900,815
20250313,140000,42759521625,39950,40000,40000,39950,962
20250313,135900,42721062175,40000,40000,40000,39950,1137
20250313,135800,42675596425,40000,39950,40000,39950,757
20250313,135700,42645336275,40000,39950,40000,39900,981
20250313,135600,42606129975,39950,39950,40000,39900,980
20250313,135500,42566968925,39950,39950,40000,39900,1534
20250313,135400,42505689575,39950,39950,39950,39900,817
20250313,135300,42473069375,39950,39900,39950,39850,965
20250313,135200,42434532175,39950,39900,39950,39850,914
20250313,135100,42398061075,39900,39950,40000,39850,1510
20250313,135000,42337786925,40000,39950,40000,39900,756
20250313,134900,42307588125,39950,39900,39950,39850,2734
20250313,134800,42198496275,39900,39850,39900,39800,1098
20250313,134700,42154727125,39900,39900,39900,39800,2892
20250313,134600,42039463625,39850,39800,39900,39800,1688
20250313,134500,41972169125,39850,39900,39900,39800,4499
20250313,134400,41792868875,39850,39950,39950,39850,1339
20250313,134300,41739430825,39950,39900,39950,39900,1533
20250313,134200,41678210825,39900,39900,39950,39850,1227
20250313,134100,41629252675,39950,39950,39950,39850,1034
20250313,134000,41587974025,39950,39950,39950,39900,1068
20250313,133900,41545321275,39950,40000,40000,39900,1034
20250313,133800,41504015925,40000,39950,40000,39850,1191
20250313,133700,41456456325,39950,39950,40000,39950,835
20250313,133600,41423074675,40000,39950,40000,39850,5562
20250313,133500,41201336475,39950,39950,40000,39900,756
20250313,133400,41171145175,39950,39900,40000,39850,1541
20250313,133300,41109638725,39900,39950,40000,39900,2693
20250313,133200,41002116375,40000,40025,40025,39950,1267
20250313,133100,40951460325,40025,40075,40100,40000,1912
20250313,133000,40874868825,40075,40100,40100,40000,1291
20250313,132900,40823121075,40100,40050,40100,40050,668
20250313,132800,40796345425,40100,40000,40100,40000,952
20250313,132700,40758191175,40000,40100,40100,39950,1163
20250313,132600,40711633575,40100,40100,40150,40000,1568
20250313,132500,40648781525,40100,40050,40100,40050,824
20250313,132400,40615747975,40100,40100,40100,40000,1380
20250313,132300,40560453025,40050,40100,40150,40050,1116
20250313,132200,40515724825,40100,40100,40150,40050,1537
20250313,132100,40454095125,40100,40100,40100,40050,2204
20250313,132000,40365727825,40100,40050,40100,40000,947
20250313,131900,40327801975,40000,40000,40050,39950,927
20250313,131800,40290713075,40000,40000,40000,39900,863
20250313,131700,40256232125,39950,39950,40000,39850,2604
20250313,131600,40152189725,39900,39900,39900,39850,5325
20250313,131500,39939773675,39900,39900,39900,39850,2123
20250313,131400,39855125275,39900,39900,39900,39850,2519
20250313,131300,39754672350,39900,39900,39900,39850,1282
20250313,131200,39703545550,39900,40050,40050,39850,2401
20250313,131100,39607677000,40000,40050,40050,39950,778
20250313,131000,39576555175,40050,40050,40050,40000,1358
20250313,130900,39522197125,40050,40050,40050,39950,1303
20250313,130800,39470047675,40000,40100,40100,40000,1672
20250313,130700,39403069325,40100,40100,40100,40000,6072
20250313,130600,39160092750,40100,40000,40100,40000,740
20250313,130500,39130457000,40000,40050,40100,39850,8500
20250313,130400,38790499550,40100,40100,40100,40050,993
20250313,130300,38750688625,40100,40100,40100,40050,1206
20250313,130200,38702341925,40100,40050,40100,40000,1374
20250313,130100,38647272075,40050,40050,40050,40000,587
20250313,130000,38623766300,40050,40050,40050,40000,1518
20250313,125900,38562987250,40050,40000,40050,40000,1545
20250313,125800,38501128400,40050,40050,40050,40000,831
20250313,125700,38467850950,40050,40000,40050,39950,1164
20250313,125600,38421294450,40000,40000,40050,39950,2283
20250313,125500,38329967950,40050,40050,40050,40000,5930
20250313,125400,38092714450,40000,40050,40050,40000,4980
20250313,125300,37893483525,40050,39800,40050,39750,10635
20250313,125200,37468702575,39800,39850,39850,39750,4276
20250313,125100,37298411000,39900,39850,39950,39850,2640
20250313,125000,37193163900,39900,39950,39950,39850,3267
20250313,124900,37062826550,39900,40000,40050,39900,5453
20250313,124800,36844961900,40000,40050,40050,39950,1572
20250313,124700,36782094125,40050,40050,40100,39950,5728
20250313,124600,36552841075,40000,40150,40150,40000,3345
20250313,124500,36418779475,40100,40150,40200,40100,976
20250313,124400,36379590925,40150,40150,40200,40100,1035
20250313,124300,36338039875,40150,40100,40200,40100,734
20250313,124200,36308562325,40200,40200,40250,40150,1996
20250313,124100,36228361875,40200,40150,40250,40150,2827
20250313,124000,36114671825,40200,40250,40250,40150,765
20250313,123900,36083917525,40250,40200,40250,40150,798
20250313,123800,36051832575,40150,40250,40250,40150,1115
20250313,123700,36007024825,40200,40250,40250,40200,1083
20250313,123600,35963451975,40250,40250,40250,40150,1039
20250313,123500,35921656675,40200,40250,40350,40200,2234
20250313,123400,35831641525,40250,40250,40350,40250,1222
20250313,123300,35782420200,40300,40300,40300,40250,930
20250313,123200,35744945050,40300,40250,40300,40250,1431
20250313,123100,35687320950,40250,40300,40350,40100,8499
20250313,123000,35346192200,40350,40350,40350,40250,790
20250313,122900,35314342700,40350,40300,40350,40300,2377
20250313,122800,35218455650,40300,40300,40300,40250,962
20250313,122700,35179688025,40250,40350,40350,40250,981
20250313,122600,35140150750,40350,40400,40400,40300,1287
20250313,122500,35088225650,40400,40400,40400,40350,2207
20250313,122400,34999106900,40400,40200,40400,40200,8503
20250313,122300,34656238250,40200,40200,40300,40200,2392
20250313,122200,34559907600,40200,40200,40250,40100,1177
20250313,122100,34512609400,40200,40250,40250,40150,797
20250313,122000,34480568400,40200,40250,40250,40200,1078
20250313,121900,34437195600,40250,40175,40250,40150,976
20250313,121800,34397952750,40200,40150,40200,40150,704
20250313,121700,34369656900,40150,40150,40250,40100,3075
20250313,121600,34246111600,40200,40150,40200,40100,1557
20250313,121500,34183627400,40150,40150,40150,40100,877
20250313,121400,34148429375,40150,40150,40150,40050,1426
20250313,121300,34091237825,40150,40200,40200,40100,1267
20250313,121200,34040372475,40150,40150,40200,40050,1677
20250313,121100,33973060725,40150,40050,40200,40050,2132
20250313,121000,33887547350,40100,40050,40100,40000,2327
20250313,120900,33794344600,40050,40150,40200,40050,3754
20250313,120800,33643886700,40150,40250,40300,40150,1441
20250313,120700,33585964600,40300,40300,40350,40250,924
20250313,120600,33548735500,40300,40300,40300,40150,5274
20250313,120500,33336256450,40300,40300,40350,40200,2300
20250313,120400,33243535900,40300,40250,40300,40150,1109
20250313,120300,33198919750,40250,40300,40300,40150,1260
20250313,120200,33148254650,40150,40300,40350,40150,1500
20250313,120100,33087859850,40300,40300,40350,40200,2368
20250313,120000,32992558600,40350,40400,40400,40300,2420
20250313,115900,32894857025,40400,40350,40400,40300,5114
20250313,115800,32688381075,40350,40300,40350,40300,1993
20250313,115700,32607992800,40350,40300,40350,40250,2524
20250313,115600,32506222400,40350,40300,40350,40250,1738
20250313,115500,32436115900,40200,40300,40350,40200,2822
20250313,115400,32322384825,40350,40350,40350,40250,2233
20250313,115300,32232354425,40350,40300,40350,40300,3105
20250313,115200,32107090175,40300,40300,40350,40200,2114
20250313,115100,32021893950,40300,40300,40300,40250,2431
20250313,115000,31923944250,40250,40200,40300,40200,1747
20250313,114900,31853619700,40200,40300,40350,40200,2649
20250313,114800,31746957350,40300,40350,40400,40150,3887
20250313,114700,31590412700,40350,40350,40400,40250,2504
20250313,114600,31489363475,40300,40350,40400,40300,1951
20250313,114500,31410648775,40300,40300,40350,40250,2123
20250313,114400,31325026325,40300,40400,40400,40250,1475
20250313,114300,31265485175,40400,40300,40400,40200,8202
20250313,114200,30934672525,40300,40300,40300,40100,4174
20250313,114100,30766670525,40200,40150,40300,40150,2525
20250313,114000,30665100825,40200,40150,40300,40050,1877
20250313,113900,30589632775,40150,40300,40300,40050,1851
20250313,113800,30515197875,40250,40200,40350,40100,12621
20250313,113700,30008525975,40200,40200,40300,40200,1644
20250313,113600,29942337825,40300,40250,40300,40200,1885
20250313,113500,29866439575,40300,40250,40350,40200,1813
20250313,113400,29793383400,40250,40200,40300,40150,1525
20250313,113300,29731995275,40200,40300,40350,40175,2057
20250313,113200,29649118900,40350,40250,40350,40250,2779
20250313,113100,29537111500,40350,40250,40400,40250,2183
20250313,113000,29449054400,40300,40300,40400,40250,2210
20250313,112900,29359918800,40300,40300,40350,40250,2176
20250313,112800,29272154600,40300,40300,40350,40200,1924
20250313,112700,29194647750,40300,40350,40350,40250,3082
20250313,112600,29070406375,40350,40400,40450,40300,3499
20250313,112500,28929178250,40400,40400,40400,40325,5251
20250313,112400,28717097300,40400,40300,40400,40250,6267
20250313,112300,28464303275,40300,40250,40300,40250,2050
20250313,112200,28381720875,40250,40300,40300,40250,5721
20250313,112100,28151214775,40300,40200,40300,40150,12409
20250313,112000,27651800325,40200,40050,40200,40050,7380
20250313,111900,27355640450,40050,40100,40100,40000,2838
20250313,111800,27241878650,40100,40100,40100,40000,4638
20250313,111700,27056138750,40100,40050,40100,40000,4765
20250313,111600,26865263900,40050,40100,40150,40000,2538
20250313,111500,26763543900,40150,40200,40200,39950,6738
20250313,111400,26493253500,40200,40200,40200,40150,3106
20250313,111300,26368451600,40200,40250,40250,40100,3595
20250313,111200,26223952800,40250,40200,40250,40150,2648
20250313,111100,26117501025,40200,40200,40250,40200,1681
20250313,111000,26049898775,40250,40250,40250,40200,3883
20250313,110900,25893653625,40200,40200,40250,40100,4628
20250313,110800,25707630625,40200,40200,40200,40150,1209
20250313,110700,25659029325,40200,40200,40200,40150,3061
20250313,110600,25535997825,40200,40200,40200,40150,1538
20250313,110500,25474184450,40150,40150,40200,40100,3328
20250313,110400,25340538150,40100,40150,40200,40100,1697
20250313,110300,25272404300,40200,40150,40200,40100,1835
20250313,110200,25198730100,40150,40150,40150,40100,1633
20250313,110100,25133166625,40100,40150,40150,40050,2761
20250313,110000,25022419925,40150,40100,40150,40050,2003
20250313,105900,24942042875,40100,40100,40150,40050,2843
20250313,105800,24828025225,40100,40000,40100,40000,2431
20250313,105700,24730619175,40050,40100,40150,39900,11731
20250313,105600,24261177475,40150,40150,40200,40050,3298
20250313,105500,24128857500,40150,40200,40200,40150,1276
20250313,105400,24077573950,40200,40250,40250,40100,10300
20250313,105300,23663553425,40250,40225,40300,40200,13492
20250313,105200,23120484475,40250,40150,40250,40150,6981
20250313,105100,22839943950,40150,40250,40250,40100,8885
20250313,105000,22482724800,40250,40150,40250,40150,11007
20250313,104900,22040286600,40100,40100,40150,40100,4934
20250313,104800,21842191500,40100,40100,40150,40100,5122
20250313,104700,21636704825,40100,40050,40100,40000,4830
20250313,104600,21443184325,40050,39950,40100,39950,15754
20250313,104500,20813129050,39950,39950,40000,39850,7963
20250313,104400,20495133700,39900,40050,40100,39900,17472
20250313,104300,19796209200,40050,40050,40150,40050,10447
20250313,104200,19377381050,40050,40050,40100,40000,6336
20250313,104100,19123554300,40050,40050,40050,39950,7653
20250313,104000,18817252050,40050,40000,40050,39950,23991
20250313,103900,17857477875,40000,39950,40000,39900,10314
20250313,103800,17445461400,39900,40000,40000,39900,4497
20250313,103700,17265815725,39975,39900,40000,39850,24632
20250313,103600,16282135800,39850,39800,39900,39700,9548
20250313,103500,15902021425,39800,39550,39850,39500,35763
20250313,103400,14481606000,39550,39500,39550,39500,1466
20250313,103300,14423646100,39550,39500,39550,39450,2998
20250313,103200,14305218800,39450,39500,39500,39450,1133
20250313,103100,14260476600,39500,39450,39500,39400,1067
20250313,103000,14218361925,39400,39500,39500,39400,957
20250313,102900,14180591075,39500,39500,39500,39450,3714
20250313,102800,14033995875,39500,39500,39500,39450,1029
20250313,102700,13993358250,39500,39450,39500,39400,3149
20250313,102600,13869104600,39450,39400,39450,39375,1762
20250313,102500,13799647025,39350,39400,39400,39350,1518
20250313,102400,13739844125,39350,39350,39400,39350,1203
20250313,102300,13692457950,39350,39350,39400,39300,1017
20250313,102200,13652442850,39350,39350,39350,39300,466
20250313,102100,13634116925,39300,39350,39350,39300,703
20250313,102000,13606465850,39400,39350,39400,39350,1043
20250313,101900,13565394650,39350,39350,39375,39300,553
20250313,101800,13543637425,39350,39300,39350,39275,360
20250313,101700,13529488225,39300,39350,39400,39300,2778
20250313,101600,13420290050,39325,39350,39400,39250,1520
20250313,101500,13360484925,39450,39400,39450,39350,704
20250313,101400,13332755525,39375,39300,39450,39300,3683
20250313,101300,13187840800,39250,39250,39300,39200,1773
20250313,101200,13118235275,39250,39250,39250,39200,897
20250313,101100,13083037075,39250,39200,39250,39150,1614
20250313,101000,13019805650,39200,39200,39250,39150,1403
20250313,100900,12964836725,39200,39300,39300,39200,2354
20250313,100800,12872491250,39300,39300,39350,39250,1006
20250313,100700,12832956900,39300,39300,39300,39250,947
20250313,100600,12795744300,39300,39300,39300,39250,1064
20250313,100500,12753950375,39300,39300,39350,39250,1292
20250313,100400,12703174525,39300,39250,39350,39200,1184
20250313,100300,12656675700,39250,39400,39400,39250,2280
20250313,100200,12567032750,39350,39450,39450,39350,3017
20250313,100100,12448133175,39450,39350,39450,39300,1876
20250313,100000,12374274625,39300,39300,39300,39150,468
20250313,095900,12355892150,39300,39350,39350,39150,2878
20250313,095800,12242872150,39300,39450,39500,39250,5905
20250313,095700,12010369675,39500,39500,39550,39450,5629
20250313,095600,11788047825,39500,39450,39500,39450,2222
20250313,095500,11700321375,39500,39450,39500,39450,4047
20250313,095400,11540500275,39450,39500,39500,39450,1382
20250313,095300,11485940900,39450,39400,39500,39350,3518
20250313,095200,11347257225,39400,39400,39400,39350,4093
20250313,095100,11186061275,39400,39400,39450,39350,4288
20250313,095000,11017104200,39400,39300,39400,39300,3547
20250313,094900,10877453350,39350,39300,39350,39250,3388
20250313,094800,10744280250,39250,39250,39300,39200,3773
20250313,094700,10596176350,39250,39200,39250,39150,11375
20250313,094600,10150232200,39200,39200,39200,39100,846
20250313,094500,10117086750,39200,39150,39200,39100,3368
20250313,094400,9985335150,39100,39150,39150,39100,3209
20250313,094300,9859812550,39100,39150,39150,39100,947
20250313,094200,9822741675,39125,39125,39150,39100,2864
20250313,094100,9710635200,39150,39100,39150,39050,1627
20250313,094000,9647024025,39100,39100,39100,39050,2115
20250313,093900,9564331725,39100,39050,39100,39050,2000
20250313,093800,9486197250,39100,39100,39100,39050,2438
20250313,093700,9390908950,39050,39050,39100,39050,1254
20250313,093600,9341905125,39000,39075,39100,39000,1619
20250313,093500,9278698250,39100,39050,39100,39000,1770
20250313,093400,9209532450,39050,39050,39100,39000,4755
20250313,093300,9023863000,39050,39000,39100,39000,2111
20250313,093200,8941465750,39000,39100,39100,39000,3840
20250313,093100,8791585725,39050,39100,39100,39050,1814
20250313,093000,8720730125,39050,39100,39150,39000,2120
20250313,092900,8637875875,39100,38950,39150,38950,4503
20250313,092800,8462135175,38900,38900,38950,38900,5750
20250313,092700,8238335550,38950,39000,39000,38900,4769
20250313,092600,8052754800,38950,39050,39050,38900,6794
20250313,092500,7787915350,39050,39050,39100,39000,4229
20250313,092400,7622750900,39000,39150,39150,39000,7374
20250313,092300,7334654925,39150,39100,39150,39100,2481
20250313,092200,7237563300,39150,39100,39150,39050,4227
20250313,092100,7072321750,39100,39200,39200,39100,2722
20250313,092000,6965756800,39200,39200,39200,39100,4068
20250313,091900,6806535200,39200,39200,39250,39150,1861
20250313,091800,6733549325,39200,39200,39200,39100,4625
20250313,091700,6552522500,39150,39200,39250,39100,2543
20250313,091600,6452946725,39200,39200,39300,39150,2566
20250313,091500,6352395125,39150,39300,39350,39150,1755
20250313,091400,6283499850,39250,39350,39400,39100,8064
20250313,091300,5967335350,39300,39450,39450,39250,5119
20250313,091200,5765698925,39500,39450,39550,39400,5535
20250313,091100,5547256075,39450,39400,39450,39350,3010
20250313,091000,5428654575,39450,39300,39450,39150,3863
20250313,090900,5276851350,39250,39250,39350,39200,2092
20250313,090800,5194657975,39250,39150,39450,39150,3305
20250313,090700,5064978725,39150,39150,39200,39050,10190
20250313,090600,4666457275,39200,39300,39300,38900,20201
20250313,090500,3876535800,39350,39600,39650,39250,11864
20250313,090400,3408687325,39650,39700,39700,39600,5376
20250313,090300,3195408875,39700,39550,39700,39500,9163
20250313,090200,2832514100,39550,39750,39800,39400,18478
20250313,090100,2101261750,39700,39550,39900,39500,21810
20250313,090000,1233551150,39500,39600,39600,39250,31198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185100 51184593500 39550 39550 39550 39550 18223
3 20250313 185000 51184593500 39550 39550 39550 39550 0
4 20250313 184900 51184593500 39550 39550 39550 39550 0
5 20250313 184800 51184593500 39550 39550 39550 39550 0
6 20250313 184700 51184593500 39550 39550 39550 39550 0
7 20250313 184600 51184593500 39550 39550 39550 39550 0
8 20250313 184500 51184593500 39550 39550 39550 39550 0
9 20250313 184400 51184593500 39550 39550 39550 39550 0
10 20250313 184300 51184593500 39550 39550 39550 39550 0
11 20250313 184200 51184593500 39550 39550 39550 39550 0
12 20250313 184100 51184593500 39550 39550 39550 39550 0
13 20250313 184000 51184593500 39550 39550 39550 39550 0
14 20250313 183900 51184593500 39550 39550 39550 39550 0
15 20250313 183800 51184593500 39550 39550 39550 39550 0
16 20250313 183700 51184593500 39550 39550 39550 39550 0
17 20250313 183600 51184593500 39550 39550 39550 39550 0
18 20250313 183500 51184593500 39550 39550 39550 39550 0
19 20250313 183400 51184593500 39550 39550 39550 39550 0
20 20250313 183300 51184593500 39550 39550 39550 39550 0
21 20250313 183200 51184593500 39550 39550 39550 39550 0
22 20250313 183100 51184593500 39550 39550 39550 39550 0
23 20250313 183000 51184593500 39550 39550 39550 39550 0
24 20250313 182900 51184593500 39550 39550 39550 39550 0
25 20250313 182800 51184593500 39550 39550 39550 39550 0
26 20250313 182700 51184593500 39550 39550 39550 39550 0
27 20250313 182600 51184593500 39550 39550 39550 39550 0
28 20250313 182500 51184593500 39550 39550 39550 39550 0
29 20250313 182400 51184593500 39550 39550 39550 39550 0
30 20250313 182300 51184593500 39550 39550 39550 39550 0
31 20250313 182200 51184593500 39550 39550 39550 39550 0
32 20250313 182100 51184593500 39550 39550 39550 39550 18223
33 20250313 182000 51184593500 39550 39550 39550 39550 0
34 20250313 181900 51184593500 39550 39550 39550 39550 0
35 20250313 181800 51184593500 39550 39550 39550 39550 0
36 20250313 181700 51184593500 39550 39550 39550 39550 0
37 20250313 181600 51184593500 39550 39550 39550 39550 0
38 20250313 181500 51184593500 39550 39550 39550 39550 0
39 20250313 181400 51184593500 39550 39550 39550 39550 0
40 20250313 181300 51184593500 39550 39550 39550 39550 0
41 20250313 181200 51184593500 39550 39550 39550 39550 0
42 20250313 181100 51184593500 39550 39550 39550 39550 0
43 20250313 181000 51184593500 39550 39550 39550 39550 0
44 20250313 180900 51184593500 39550 39550 39550 39550 0
45 20250313 180800 51184593500 39550 39550 39550 39550 0
46 20250313 180700 51184593500 39550 39550 39550 39550 0
47 20250313 180600 51184593500 39550 39550 39550 39550 0
48 20250313 180500 51184593500 39550 39550 39550 39550 0
49 20250313 180400 51184593500 39550 39550 39550 39550 0
50 20250313 180300 51184593500 39550 39550 39550 39550 0
51 20250313 180200 51184593500 39550 39550 39550 39550 0
52 20250313 180100 51184593500 39550 39550 39550 39550 0
53 20250313 180000 51184593500 39550 39550 39550 39550 0
54 20250313 175900 51184593500 39550 39550 39550 39550 0
55 20250313 175800 51184593500 39550 39550 39550 39550 0
56 20250313 175700 51184593500 39550 39550 39550 39550 0
57 20250313 175600 51184593500 39550 39550 39550 39550 0
58 20250313 175500 51184593500 39550 39550 39550 39550 0
59 20250313 175400 51184593500 39550 39550 39550 39550 0
60 20250313 175300 51184593500 39550 39550 39550 39550 0
61 20250313 175200 51184593500 39550 39550 39550 39550 0
62 20250313 175100 51184593500 39550 39550 39550 39550 18223
63 20250313 175000 51184593500 39550 39550 39550 39550 0
64 20250313 174900 51184593500 39550 39550 39550 39550 0
65 20250313 174800 51184593500 39550 39550 39550 39550 0
66 20250313 174700 51184593500 39550 39550 39550 39550 0
67 20250313 174600 51184593500 39550 39550 39550 39550 0
68 20250313 174500 51184593500 39550 39550 39550 39550 0
69 20250313 174400 51184593500 39550 39550 39550 39550 0
70 20250313 174300 51184593500 39550 39550 39550 39550 0
71 20250313 174200 51184593500 39550 39550 39550 39550 0
72 20250313 174100 51184593500 39550 39550 39550 39550 0
73 20250313 174000 51184593500 39550 39550 39550 39550 0
74 20250313 173900 51184593500 39550 39550 39550 39550 0
75 20250313 173800 51184593500 39550 39550 39550 39550 0
76 20250313 173700 51184593500 39550 39550 39550 39550 0
77 20250313 173600 51184593500 39550 39550 39550 39550 0
78 20250313 173500 51184593500 39550 39550 39550 39550 0
79 20250313 173400 51184593500 39550 39550 39550 39550 0
80 20250313 173300 51184593500 39550 39550 39550 39550 0
81 20250313 173200 51184593500 39550 39550 39550 39550 0
82 20250313 173100 51184593500 39550 39550 39550 39550 0
83 20250313 173000 51184593500 39550 39550 39550 39550 0
84 20250313 172900 51184593500 39550 39550 39550 39550 0
85 20250313 172800 51184593500 39550 39550 39550 39550 0
86 20250313 172700 51184593500 39550 39550 39550 39550 0
87 20250313 172600 51184593500 39550 39550 39550 39550 0
88 20250313 172500 51184593500 39550 39550 39550 39550 0
89 20250313 172400 51184593500 39550 39550 39550 39550 0
90 20250313 172300 51184593500 39550 39550 39550 39550 0
91 20250313 172200 51184593500 39550 39550 39550 39550 0
92 20250313 172100 51184593500 39550 39550 39550 39550 18223
93 20250313 172000 51184593500 39550 39550 39550 39550 0
94 20250313 171900 51184593500 39550 39550 39550 39550 0
95 20250313 171800 51184593500 39550 39550 39550 39550 0
96 20250313 171700 51184593500 39550 39550 39550 39550 0
97 20250313 171600 51184593500 39550 39550 39550 39550 0
98 20250313 171500 51184593500 39550 39550 39550 39550 0
99 20250313 171400 51184593500 39550 39550 39550 39550 0
100 20250313 171300 51184593500 39550 39550 39550 39550 0
101 20250313 171200 51184593500 39550 39550 39550 39550 0
102 20250313 171100 51184593500 39550 39550 39550 39550 0
103 20250313 171000 51184593500 39550 39550 39550 39550 0
104 20250313 170900 51184593500 39550 39550 39550 39550 0
105 20250313 170800 51184593500 39550 39550 39550 39550 0
106 20250313 170700 51184593500 39550 39550 39550 39550 0
107 20250313 170600 51184593500 39550 39550 39550 39550 0
108 20250313 170500 51184593500 39550 39550 39550 39550 0
109 20250313 170400 51184593500 39550 39550 39550 39550 0
110 20250313 170300 51184593500 39550 39550 39550 39550 0
111 20250313 170200 51184593500 39550 39550 39550 39550 0
112 20250313 170100 51184593500 39550 39550 39550 39550 0
113 20250313 170000 51184593500 39550 39550 39550 39550 0
114 20250313 165900 51184593500 39550 39550 39550 39550 0
115 20250313 165800 51184593500 39550 39550 39550 39550 0
116 20250313 165700 51184593500 39550 39550 39550 39550 0
117 20250313 165600 51184593500 39550 39550 39550 39550 0
118 20250313 165500 51184593500 39550 39550 39550 39550 0
119 20250313 165400 51184593500 39550 39550 39550 39550 0
120 20250313 165300 51184593500 39550 39550 39550 39550 0
121 20250313 165200 51184593500 39550 39550 39550 39550 0
122 20250313 165100 51184593500 39550 39550 39550 39550 18223
123 20250313 165000 51184593500 39550 39550 39550 39550 0
124 20250313 164900 51184593500 39550 39550 39550 39550 0
125 20250313 164800 51184593500 39550 39550 39550 39550 0
126 20250313 164700 51184593500 39550 39550 39550 39550 0
127 20250313 164600 51184593500 39550 39550 39550 39550 0
128 20250313 164500 51184593500 39550 39550 39550 39550 0
129 20250313 164400 51184593500 39550 39550 39550 39550 0
130 20250313 164300 51184593500 39550 39550 39550 39550 0
131 20250313 164200 51184593500 39550 39550 39550 39550 0
132 20250313 164100 51184593500 39550 39550 39550 39550 0
133 20250313 164000 51184593500 39550 39550 39550 39550 0
134 20250313 163900 51184593500 39550 39550 39550 39550 0
135 20250313 163800 51184593500 39550 39550 39550 39550 0
136 20250313 163700 51184593500 39550 39550 39550 39550 0
137 20250313 163600 51184593500 39550 39550 39550 39550 0
138 20250313 163500 51184593500 39550 39550 39550 39550 0
139 20250313 163400 51184593500 39550 39550 39550 39550 0
140 20250313 163300 51184593500 39550 39550 39550 39550 0
141 20250313 163200 51184593500 39550 39550 39550 39550 0
142 20250313 163100 51184593500 39550 39550 39550 39550 0
143 20250313 163000 51184593500 39550 39550 39550 39550 0
144 20250313 162900 51184593500 39550 39550 39550 39550 0
145 20250313 162800 51184593500 39550 39550 39550 39550 0
146 20250313 162700 51184593500 39550 39550 39550 39550 0
147 20250313 162600 51184593500 39550 39550 39550 39550 0
148 20250313 162500 51184593500 39550 39550 39550 39550 0
149 20250313 162400 51184593500 39550 39550 39550 39550 0
150 20250313 162300 51184593500 39550 39550 39550 39550 0
151 20250313 162200 51184593500 39550 39550 39550 39550 0
152 20250313 162100 51184593500 39550 39550 39550 39550 18223
153 20250313 162000 51184593500 39550 39550 39550 39550 0
154 20250313 161900 51184593500 39550 39550 39550 39550 0
155 20250313 161800 51184593500 39550 39550 39550 39550 0
156 20250313 161700 51184593500 39550 39550 39550 39550 0
157 20250313 161600 51184593500 39550 39550 39550 39550 0
158 20250313 161500 51184593500 39550 39550 39550 39550 0
159 20250313 161400 51184593500 39550 39550 39550 39550 0
160 20250313 161300 51184593500 39550 39550 39550 39550 0
161 20250313 161200 51184593500 39550 39550 39550 39550 0
162 20250313 161100 51184593500 39550 39550 39550 39550 0
163 20250313 161000 51184593500 39550 39550 39550 39550 0
164 20250313 160900 51184593500 39550 39550 39550 39550 0
165 20250313 160800 51184593500 39550 39550 39550 39550 0
166 20250313 160700 51184593500 39550 39550 39550 39550 0
167 20250313 160600 51184593500 39550 39550 39550 39550 0
168 20250313 160500 51184593500 39550 39550 39550 39550 0
169 20250313 160400 51184593500 39550 39550 39550 39550 0
170 20250313 160300 51184593500 39550 39550 39550 39550 0
171 20250313 160200 51184593500 39550 39550 39550 39550 0
172 20250313 160100 51184593500 39550 39550 39550 39550 0
173 20250313 160000 51184593500 39550 39550 39550 39550 0
174 20250313 155900 51184593500 39550 39550 39550 39550 0
175 20250313 155800 51184593500 39550 39550 39550 39550 0
176 20250313 155700 51184593500 39550 39550 39550 39550 0
177 20250313 155600 51184593500 39550 39550 39550 39550 0
178 20250313 155500 51184593500 39550 39550 39550 39550 0
179 20250313 155400 51184593500 39550 39550 39550 39550 0
180 20250313 155300 51184593500 39550 39550 39550 39550 0
181 20250313 155200 51184593500 39550 39550 39550 39550 0
182 20250313 155100 51184593500 39550 39550 39550 39550 18223
183 20250313 155000 51184593500 39550 39550 39550 39550 0
184 20250313 154900 51184593500 39550 39550 39550 39550 0
185 20250313 154800 51184593500 39550 39550 39550 39550 0
186 20250313 154700 51184593500 39550 39550 39550 39550 0
187 20250313 154600 51184593500 39550 39550 39550 39550 0
188 20250313 154500 51184593500 39550 39550 39550 39550 0
189 20250313 154400 51184593500 39550 39550 39550 39550 0
190 20250313 154300 51184593500 39550 39550 39550 39550 0
191 20250313 154200 51184593500 39550 39550 39550 39550 0
192 20250313 154100 51184593500 39550 39550 39550 39550 0
193 20250313 154000 51184593500 39550 39550 39550 39550 0
194 20250313 153900 51184593500 39550 39550 39550 39550 0
195 20250313 153800 51184593500 39550 39550 39550 39550 0
196 20250313 153700 51184593500 39550 39550 39550 39550 0
197 20250313 153600 51184593500 39550 39550 39550 39550 0
198 20250313 153500 51184593500 39550 39550 39550 39550 0
199 20250313 153400 51184593500 39550 39550 39550 39550 0
200 20250313 153300 51184593500 39550 39550 39550 39550 0
201 20250313 153200 51184593500 39550 39550 39550 39550 0
202 20250313 153100 51184593500 39550 39550 39550 39550 0
203 20250313 153000 51184593500 39550 39550 39550 39550 18223
204 20250313 152900 50463873850 39550 39550 39550 39550 0
205 20250313 152800 50463873850 39550 39550 39550 39550 0
206 20250313 152700 50463873850 39550 39550 39550 39550 0
207 20250313 152600 50463873850 39550 39550 39550 39550 0
208 20250313 152500 50463873850 39550 39550 39550 39550 0
209 20250313 152400 50463873850 39550 39550 39550 39550 0
210 20250313 152300 50463873850 39550 39550 39550 39550 0
211 20250313 152200 50463873850 39550 39550 39550 39550 0
212 20250313 152100 50463873850 39550 39550 39550 39550 0
213 20250313 152000 50463873850 39550 39550 39550 39550 0
214 20250313 151900 50463873850 39550 39600 39650 39500 986
215 20250313 151800 50424853200 39600 39650 39650 39600 492
216 20250313 151700 50405353550 39650 39650 39700 39600 1113
217 20250313 151600 50361206950 39650 39700 39700 39600 2501
218 20250313 151500 50262027650 39700 39700 39700 39650 1170
219 20250313 151400 50215585050 39700 39700 39700 39650 785
220 20250313 151300 50184427200 39700 39700 39700 39650 699
221 20250313 151200 50156685450 39700 39600 39700 39550 4069
222 20250313 151100 49995365600 39600 39600 39600 39550 981
223 20250313 151000 49956520400 39550 39550 39600 39550 811
224 20250313 150900 49924417150 39550 39600 39600 39550 968
225 20250313 150800 49886108350 39600 39550 39600 39550 1504
226 20250313 150700 49826591800 39600 39500 39600 39500 1642
227 20250313 150600 49761666525 39550 39550 39600 39500 735
228 20250313 150500 49732587325 39600 39600 39600 39550 1481
229 20250313 150400 49673981975 39600 39650 39650 39550 5184
230 20250313 150300 49468733900 39650 39600 39650 39600 1195
231 20250313 150200 49421374450 39650 39650 39650 39600 1392
232 20250313 150100 49366214300 39650 39700 39700 39600 1080
233 20250313 150000 49323373200 39700 39650 39750 39550 3725
234 20250313 145900 49175742200 39650 39750 39750 39600 3157
235 20250313 145800 49050453650 39700 39700 39750 39650 1483
236 20250313 145700 48991544550 39700 39750 39750 39700 1908
237 20250313 145600 48915748350 39750 39750 39800 39700 2284
238 20250313 145500 48824964300 39750 39750 39750 39700 1645
239 20250313 145400 48759590700 39750 39650 39750 39600 5521
240 20250313 145300 48540634350 39700 39650 39700 39600 2605
241 20250313 145200 48437359625 39650 39400 39650 39400 3870
242 20250313 145100 48284297600 39450 39350 39450 39300 3954
243 20250313 145000 48128506550 39400 39400 39500 39200 8524
244 20250313 144900 47793020100 39400 39550 39550 39350 5540
245 20250313 144800 47574584800 39550 39500 39550 39450 2216
246 20250313 144700 47487060725 39500 39600 39700 39450 5396
247 20250313 144600 47273436475 39650 39600 39750 39600 1552
248 20250313 144500 47211841575 39700 39700 39700 39600 2523
249 20250313 144400 47111776525 39700 39800 39800 39650 2792
250 20250313 144300 47000915325 39800 39800 39850 39700 1442
251 20250313 144200 46943545625 39800 39800 39850 39700 1819
252 20250313 144100 46871178750 39800 39800 39800 39750 1623
253 20250313 144000 46806621850 39800 39800 39850 39750 1454
254 20250313 143900 46748720250 39800 39850 39850 39700 1880
255 20250313 143800 46673921250 39800 39800 39850 39750 1424
256 20250313 143700 46617236450 39850 39850 39850 39750 1932
257 20250313 143600 46540285950 39850 39750 39850 39700 1489
258 20250313 143500 46481034000 39800 39700 39800 39700 2288
259 20250313 143400 46390090900 39675 39650 39675 39600 1863
260 20250313 143300 46316228600 39600 39600 39650 39550 4042
261 20250313 143200 46156208050 39650 39650 39650 39550 2923
262 20250313 143100 46040400250 39650 39650 39650 39600 978
263 20250313 143000 46001624450 39650 39600 39650 39550 1615
264 20250313 142900 45937656600 39650 39600 39700 39550 1872
265 20250313 142800 45863500950 39600 39700 39700 39600 902
266 20250313 142700 45827723650 39700 39650 39700 39600 6707
267 20250313 142600 45561662400 39700 39750 39750 39650 2529
268 20250313 142500 45461293975 39750 39600 39750 39550 5354
269 20250313 142400 45249312825 39550 39550 39600 39450 8333
270 20250313 142300 44919741675 39500 39500 39550 39500 3134
271 20250313 142200 44795864475 39500 39700 39700 39500 11646
272 20250313 142100 44334722975 39700 39800 39800 39650 2524
273 20250313 142000 44234467575 39750 39800 39800 39750 1809
274 20250313 141900 44162521575 39800 39800 39800 39750 2200
275 20250313 141800 44075027925 39800 39850 39850 39750 2505
276 20250313 141700 43975312475 39850 39800 39850 39750 2303
277 20250313 141600 43883668575 39800 39800 39800 39750 1163
278 20250313 141500 43837400575 39800 39800 39800 39750 1053
279 20250313 141400 43795501100 39800 39800 39800 39750 968
280 20250313 141300 43756983625 39800 39850 39850 39750 4347
281 20250313 141200 43583992075 39850 39850 39850 39800 971
282 20250313 141100 43545300325 39800 39850 39850 39800 1828
283 20250313 141000 43472478825 39850 39850 39850 39800 763
284 20250313 140900 43442079475 39850 39900 39900 39800 1296
285 20250313 140800 43390431625 39900 39850 39950 39850 1721
286 20250313 140700 43321783625 39850 39900 39950 39850 1204
287 20250313 140600 43273747475 39900 39850 39900 39850 6077
288 20250313 140500 43031536475 39900 39900 39900 39850 2593
289 20250313 140400 42928158775 39900 39900 39900 39850 956
290 20250313 140300 42890027425 39950 39950 39950 39900 874
291 20250313 140200 42855130975 39900 39950 40000 39900 1578
292 20250313 140100 42792092675 39900 39950 40000 39900 815
293 20250313 140000 42759521625 39950 40000 40000 39950 962
294 20250313 135900 42721062175 40000 40000 40000 39950 1137
295 20250313 135800 42675596425 40000 39950 40000 39950 757
296 20250313 135700 42645336275 40000 39950 40000 39900 981
297 20250313 135600 42606129975 39950 39950 40000 39900 980
298 20250313 135500 42566968925 39950 39950 40000 39900 1534
299 20250313 135400 42505689575 39950 39950 39950 39900 817
300 20250313 135300 42473069375 39950 39900 39950 39850 965
301 20250313 135200 42434532175 39950 39900 39950 39850 914
302 20250313 135100 42398061075 39900 39950 40000 39850 1510
303 20250313 135000 42337786925 40000 39950 40000 39900 756
304 20250313 134900 42307588125 39950 39900 39950 39850 2734
305 20250313 134800 42198496275 39900 39850 39900 39800 1098
306 20250313 134700 42154727125 39900 39900 39900 39800 2892
307 20250313 134600 42039463625 39850 39800 39900 39800 1688
308 20250313 134500 41972169125 39850 39900 39900 39800 4499
309 20250313 134400 41792868875 39850 39950 39950 39850 1339
310 20250313 134300 41739430825 39950 39900 39950 39900 1533
311 20250313 134200 41678210825 39900 39900 39950 39850 1227
312 20250313 134100 41629252675 39950 39950 39950 39850 1034
313 20250313 134000 41587974025 39950 39950 39950 39900 1068
314 20250313 133900 41545321275 39950 40000 40000 39900 1034
315 20250313 133800 41504015925 40000 39950 40000 39850 1191
316 20250313 133700 41456456325 39950 39950 40000 39950 835
317 20250313 133600 41423074675 40000 39950 40000 39850 5562
318 20250313 133500 41201336475 39950 39950 40000 39900 756
319 20250313 133400 41171145175 39950 39900 40000 39850 1541
320 20250313 133300 41109638725 39900 39950 40000 39900 2693
321 20250313 133200 41002116375 40000 40025 40025 39950 1267
322 20250313 133100 40951460325 40025 40075 40100 40000 1912
323 20250313 133000 40874868825 40075 40100 40100 40000 1291
324 20250313 132900 40823121075 40100 40050 40100 40050 668
325 20250313 132800 40796345425 40100 40000 40100 40000 952
326 20250313 132700 40758191175 40000 40100 40100 39950 1163
327 20250313 132600 40711633575 40100 40100 40150 40000 1568
328 20250313 132500 40648781525 40100 40050 40100 40050 824
329 20250313 132400 40615747975 40100 40100 40100 40000 1380
330 20250313 132300 40560453025 40050 40100 40150 40050 1116
331 20250313 132200 40515724825 40100 40100 40150 40050 1537
332 20250313 132100 40454095125 40100 40100 40100 40050 2204
333 20250313 132000 40365727825 40100 40050 40100 40000 947
334 20250313 131900 40327801975 40000 40000 40050 39950 927
335 20250313 131800 40290713075 40000 40000 40000 39900 863
336 20250313 131700 40256232125 39950 39950 40000 39850 2604
337 20250313 131600 40152189725 39900 39900 39900 39850 5325
338 20250313 131500 39939773675 39900 39900 39900 39850 2123
339 20250313 131400 39855125275 39900 39900 39900 39850 2519
340 20250313 131300 39754672350 39900 39900 39900 39850 1282
341 20250313 131200 39703545550 39900 40050 40050 39850 2401
342 20250313 131100 39607677000 40000 40050 40050 39950 778
343 20250313 131000 39576555175 40050 40050 40050 40000 1358
344 20250313 130900 39522197125 40050 40050 40050 39950 1303
345 20250313 130800 39470047675 40000 40100 40100 40000 1672
346 20250313 130700 39403069325 40100 40100 40100 40000 6072
347 20250313 130600 39160092750 40100 40000 40100 40000 740
348 20250313 130500 39130457000 40000 40050 40100 39850 8500
349 20250313 130400 38790499550 40100 40100 40100 40050 993
350 20250313 130300 38750688625 40100 40100 40100 40050 1206
351 20250313 130200 38702341925 40100 40050 40100 40000 1374
352 20250313 130100 38647272075 40050 40050 40050 40000 587
353 20250313 130000 38623766300 40050 40050 40050 40000 1518
354 20250313 125900 38562987250 40050 40000 40050 40000 1545
355 20250313 125800 38501128400 40050 40050 40050 40000 831
356 20250313 125700 38467850950 40050 40000 40050 39950 1164
357 20250313 125600 38421294450 40000 40000 40050 39950 2283
358 20250313 125500 38329967950 40050 40050 40050 40000 5930
359 20250313 125400 38092714450 40000 40050 40050 40000 4980
360 20250313 125300 37893483525 40050 39800 40050 39750 10635
361 20250313 125200 37468702575 39800 39850 39850 39750 4276
362 20250313 125100 37298411000 39900 39850 39950 39850 2640
363 20250313 125000 37193163900 39900 39950 39950 39850 3267
364 20250313 124900 37062826550 39900 40000 40050 39900 5453
365 20250313 124800 36844961900 40000 40050 40050 39950 1572
366 20250313 124700 36782094125 40050 40050 40100 39950 5728
367 20250313 124600 36552841075 40000 40150 40150 40000 3345
368 20250313 124500 36418779475 40100 40150 40200 40100 976
369 20250313 124400 36379590925 40150 40150 40200 40100 1035
370 20250313 124300 36338039875 40150 40100 40200 40100 734
371 20250313 124200 36308562325 40200 40200 40250 40150 1996
372 20250313 124100 36228361875 40200 40150 40250 40150 2827
373 20250313 124000 36114671825 40200 40250 40250 40150 765
374 20250313 123900 36083917525 40250 40200 40250 40150 798
375 20250313 123800 36051832575 40150 40250 40250 40150 1115
376 20250313 123700 36007024825 40200 40250 40250 40200 1083
377 20250313 123600 35963451975 40250 40250 40250 40150 1039
378 20250313 123500 35921656675 40200 40250 40350 40200 2234
379 20250313 123400 35831641525 40250 40250 40350 40250 1222
380 20250313 123300 35782420200 40300 40300 40300 40250 930
381 20250313 123200 35744945050 40300 40250 40300 40250 1431
382 20250313 123100 35687320950 40250 40300 40350 40100 8499
383 20250313 123000 35346192200 40350 40350 40350 40250 790
384 20250313 122900 35314342700 40350 40300 40350 40300 2377
385 20250313 122800 35218455650 40300 40300 40300 40250 962
386 20250313 122700 35179688025 40250 40350 40350 40250 981
387 20250313 122600 35140150750 40350 40400 40400 40300 1287
388 20250313 122500 35088225650 40400 40400 40400 40350 2207
389 20250313 122400 34999106900 40400 40200 40400 40200 8503
390 20250313 122300 34656238250 40200 40200 40300 40200 2392
391 20250313 122200 34559907600 40200 40200 40250 40100 1177
392 20250313 122100 34512609400 40200 40250 40250 40150 797
393 20250313 122000 34480568400 40200 40250 40250 40200 1078
394 20250313 121900 34437195600 40250 40175 40250 40150 976
395 20250313 121800 34397952750 40200 40150 40200 40150 704
396 20250313 121700 34369656900 40150 40150 40250 40100 3075
397 20250313 121600 34246111600 40200 40150 40200 40100 1557
398 20250313 121500 34183627400 40150 40150 40150 40100 877
399 20250313 121400 34148429375 40150 40150 40150 40050 1426
400 20250313 121300 34091237825 40150 40200 40200 40100 1267
401 20250313 121200 34040372475 40150 40150 40200 40050 1677
402 20250313 121100 33973060725 40150 40050 40200 40050 2132
403 20250313 121000 33887547350 40100 40050 40100 40000 2327
404 20250313 120900 33794344600 40050 40150 40200 40050 3754
405 20250313 120800 33643886700 40150 40250 40300 40150 1441
406 20250313 120700 33585964600 40300 40300 40350 40250 924
407 20250313 120600 33548735500 40300 40300 40300 40150 5274
408 20250313 120500 33336256450 40300 40300 40350 40200 2300
409 20250313 120400 33243535900 40300 40250 40300 40150 1109
410 20250313 120300 33198919750 40250 40300 40300 40150 1260
411 20250313 120200 33148254650 40150 40300 40350 40150 1500
412 20250313 120100 33087859850 40300 40300 40350 40200 2368
413 20250313 120000 32992558600 40350 40400 40400 40300 2420
414 20250313 115900 32894857025 40400 40350 40400 40300 5114
415 20250313 115800 32688381075 40350 40300 40350 40300 1993
416 20250313 115700 32607992800 40350 40300 40350 40250 2524
417 20250313 115600 32506222400 40350 40300 40350 40250 1738
418 20250313 115500 32436115900 40200 40300 40350 40200 2822
419 20250313 115400 32322384825 40350 40350 40350 40250 2233
420 20250313 115300 32232354425 40350 40300 40350 40300 3105
421 20250313 115200 32107090175 40300 40300 40350 40200 2114
422 20250313 115100 32021893950 40300 40300 40300 40250 2431
423 20250313 115000 31923944250 40250 40200 40300 40200 1747
424 20250313 114900 31853619700 40200 40300 40350 40200 2649
425 20250313 114800 31746957350 40300 40350 40400 40150 3887
426 20250313 114700 31590412700 40350 40350 40400 40250 2504
427 20250313 114600 31489363475 40300 40350 40400 40300 1951
428 20250313 114500 31410648775 40300 40300 40350 40250 2123
429 20250313 114400 31325026325 40300 40400 40400 40250 1475
430 20250313 114300 31265485175 40400 40300 40400 40200 8202
431 20250313 114200 30934672525 40300 40300 40300 40100 4174
432 20250313 114100 30766670525 40200 40150 40300 40150 2525
433 20250313 114000 30665100825 40200 40150 40300 40050 1877
434 20250313 113900 30589632775 40150 40300 40300 40050 1851
435 20250313 113800 30515197875 40250 40200 40350 40100 12621
436 20250313 113700 30008525975 40200 40200 40300 40200 1644
437 20250313 113600 29942337825 40300 40250 40300 40200 1885
438 20250313 113500 29866439575 40300 40250 40350 40200 1813
439 20250313 113400 29793383400 40250 40200 40300 40150 1525
440 20250313 113300 29731995275 40200 40300 40350 40175 2057
441 20250313 113200 29649118900 40350 40250 40350 40250 2779
442 20250313 113100 29537111500 40350 40250 40400 40250 2183
443 20250313 113000 29449054400 40300 40300 40400 40250 2210
444 20250313 112900 29359918800 40300 40300 40350 40250 2176
445 20250313 112800 29272154600 40300 40300 40350 40200 1924
446 20250313 112700 29194647750 40300 40350 40350 40250 3082
447 20250313 112600 29070406375 40350 40400 40450 40300 3499
448 20250313 112500 28929178250 40400 40400 40400 40325 5251
449 20250313 112400 28717097300 40400 40300 40400 40250 6267
450 20250313 112300 28464303275 40300 40250 40300 40250 2050
451 20250313 112200 28381720875 40250 40300 40300 40250 5721
452 20250313 112100 28151214775 40300 40200 40300 40150 12409
453 20250313 112000 27651800325 40200 40050 40200 40050 7380
454 20250313 111900 27355640450 40050 40100 40100 40000 2838
455 20250313 111800 27241878650 40100 40100 40100 40000 4638
456 20250313 111700 27056138750 40100 40050 40100 40000 4765
457 20250313 111600 26865263900 40050 40100 40150 40000 2538
458 20250313 111500 26763543900 40150 40200 40200 39950 6738
459 20250313 111400 26493253500 40200 40200 40200 40150 3106
460 20250313 111300 26368451600 40200 40250 40250 40100 3595
461 20250313 111200 26223952800 40250 40200 40250 40150 2648
462 20250313 111100 26117501025 40200 40200 40250 40200 1681
463 20250313 111000 26049898775 40250 40250 40250 40200 3883
464 20250313 110900 25893653625 40200 40200 40250 40100 4628
465 20250313 110800 25707630625 40200 40200 40200 40150 1209
466 20250313 110700 25659029325 40200 40200 40200 40150 3061
467 20250313 110600 25535997825 40200 40200 40200 40150 1538
468 20250313 110500 25474184450 40150 40150 40200 40100 3328
469 20250313 110400 25340538150 40100 40150 40200 40100 1697
470 20250313 110300 25272404300 40200 40150 40200 40100 1835
471 20250313 110200 25198730100 40150 40150 40150 40100 1633
472 20250313 110100 25133166625 40100 40150 40150 40050 2761
473 20250313 110000 25022419925 40150 40100 40150 40050 2003
474 20250313 105900 24942042875 40100 40100 40150 40050 2843
475 20250313 105800 24828025225 40100 40000 40100 40000 2431
476 20250313 105700 24730619175 40050 40100 40150 39900 11731
477 20250313 105600 24261177475 40150 40150 40200 40050 3298
478 20250313 105500 24128857500 40150 40200 40200 40150 1276
479 20250313 105400 24077573950 40200 40250 40250 40100 10300
480 20250313 105300 23663553425 40250 40225 40300 40200 13492
481 20250313 105200 23120484475 40250 40150 40250 40150 6981
482 20250313 105100 22839943950 40150 40250 40250 40100 8885
483 20250313 105000 22482724800 40250 40150 40250 40150 11007
484 20250313 104900 22040286600 40100 40100 40150 40100 4934
485 20250313 104800 21842191500 40100 40100 40150 40100 5122
486 20250313 104700 21636704825 40100 40050 40100 40000 4830
487 20250313 104600 21443184325 40050 39950 40100 39950 15754
488 20250313 104500 20813129050 39950 39950 40000 39850 7963
489 20250313 104400 20495133700 39900 40050 40100 39900 17472
490 20250313 104300 19796209200 40050 40050 40150 40050 10447
491 20250313 104200 19377381050 40050 40050 40100 40000 6336
492 20250313 104100 19123554300 40050 40050 40050 39950 7653
493 20250313 104000 18817252050 40050 40000 40050 39950 23991
494 20250313 103900 17857477875 40000 39950 40000 39900 10314
495 20250313 103800 17445461400 39900 40000 40000 39900 4497
496 20250313 103700 17265815725 39975 39900 40000 39850 24632
497 20250313 103600 16282135800 39850 39800 39900 39700 9548
498 20250313 103500 15902021425 39800 39550 39850 39500 35763
499 20250313 103400 14481606000 39550 39500 39550 39500 1466
500 20250313 103300 14423646100 39550 39500 39550 39450 2998
501 20250313 103200 14305218800 39450 39500 39500 39450 1133
502 20250313 103100 14260476600 39500 39450 39500 39400 1067
503 20250313 103000 14218361925 39400 39500 39500 39400 957
504 20250313 102900 14180591075 39500 39500 39500 39450 3714
505 20250313 102800 14033995875 39500 39500 39500 39450 1029
506 20250313 102700 13993358250 39500 39450 39500 39400 3149
507 20250313 102600 13869104600 39450 39400 39450 39375 1762
508 20250313 102500 13799647025 39350 39400 39400 39350 1518
509 20250313 102400 13739844125 39350 39350 39400 39350 1203
510 20250313 102300 13692457950 39350 39350 39400 39300 1017
511 20250313 102200 13652442850 39350 39350 39350 39300 466
512 20250313 102100 13634116925 39300 39350 39350 39300 703
513 20250313 102000 13606465850 39400 39350 39400 39350 1043
514 20250313 101900 13565394650 39350 39350 39375 39300 553
515 20250313 101800 13543637425 39350 39300 39350 39275 360
516 20250313 101700 13529488225 39300 39350 39400 39300 2778
517 20250313 101600 13420290050 39325 39350 39400 39250 1520
518 20250313 101500 13360484925 39450 39400 39450 39350 704
519 20250313 101400 13332755525 39375 39300 39450 39300 3683
520 20250313 101300 13187840800 39250 39250 39300 39200 1773
521 20250313 101200 13118235275 39250 39250 39250 39200 897
522 20250313 101100 13083037075 39250 39200 39250 39150 1614
523 20250313 101000 13019805650 39200 39200 39250 39150 1403
524 20250313 100900 12964836725 39200 39300 39300 39200 2354
525 20250313 100800 12872491250 39300 39300 39350 39250 1006
526 20250313 100700 12832956900 39300 39300 39300 39250 947
527 20250313 100600 12795744300 39300 39300 39300 39250 1064
528 20250313 100500 12753950375 39300 39300 39350 39250 1292
529 20250313 100400 12703174525 39300 39250 39350 39200 1184
530 20250313 100300 12656675700 39250 39400 39400 39250 2280
531 20250313 100200 12567032750 39350 39450 39450 39350 3017
532 20250313 100100 12448133175 39450 39350 39450 39300 1876
533 20250313 100000 12374274625 39300 39300 39300 39150 468
534 20250313 095900 12355892150 39300 39350 39350 39150 2878
535 20250313 095800 12242872150 39300 39450 39500 39250 5905
536 20250313 095700 12010369675 39500 39500 39550 39450 5629
537 20250313 095600 11788047825 39500 39450 39500 39450 2222
538 20250313 095500 11700321375 39500 39450 39500 39450 4047
539 20250313 095400 11540500275 39450 39500 39500 39450 1382
540 20250313 095300 11485940900 39450 39400 39500 39350 3518
541 20250313 095200 11347257225 39400 39400 39400 39350 4093
542 20250313 095100 11186061275 39400 39400 39450 39350 4288
543 20250313 095000 11017104200 39400 39300 39400 39300 3547
544 20250313 094900 10877453350 39350 39300 39350 39250 3388
545 20250313 094800 10744280250 39250 39250 39300 39200 3773
546 20250313 094700 10596176350 39250 39200 39250 39150 11375
547 20250313 094600 10150232200 39200 39200 39200 39100 846
548 20250313 094500 10117086750 39200 39150 39200 39100 3368
549 20250313 094400 9985335150 39100 39150 39150 39100 3209
550 20250313 094300 9859812550 39100 39150 39150 39100 947
551 20250313 094200 9822741675 39125 39125 39150 39100 2864
552 20250313 094100 9710635200 39150 39100 39150 39050 1627
553 20250313 094000 9647024025 39100 39100 39100 39050 2115
554 20250313 093900 9564331725 39100 39050 39100 39050 2000
555 20250313 093800 9486197250 39100 39100 39100 39050 2438
556 20250313 093700 9390908950 39050 39050 39100 39050 1254
557 20250313 093600 9341905125 39000 39075 39100 39000 1619
558 20250313 093500 9278698250 39100 39050 39100 39000 1770
559 20250313 093400 9209532450 39050 39050 39100 39000 4755
560 20250313 093300 9023863000 39050 39000 39100 39000 2111
561 20250313 093200 8941465750 39000 39100 39100 39000 3840
562 20250313 093100 8791585725 39050 39100 39100 39050 1814
563 20250313 093000 8720730125 39050 39100 39150 39000 2120
564 20250313 092900 8637875875 39100 38950 39150 38950 4503
565 20250313 092800 8462135175 38900 38900 38950 38900 5750
566 20250313 092700 8238335550 38950 39000 39000 38900 4769
567 20250313 092600 8052754800 38950 39050 39050 38900 6794
568 20250313 092500 7787915350 39050 39050 39100 39000 4229
569 20250313 092400 7622750900 39000 39150 39150 39000 7374
570 20250313 092300 7334654925 39150 39100 39150 39100 2481
571 20250313 092200 7237563300 39150 39100 39150 39050 4227
572 20250313 092100 7072321750 39100 39200 39200 39100 2722
573 20250313 092000 6965756800 39200 39200 39200 39100 4068
574 20250313 091900 6806535200 39200 39200 39250 39150 1861
575 20250313 091800 6733549325 39200 39200 39200 39100 4625
576 20250313 091700 6552522500 39150 39200 39250 39100 2543
577 20250313 091600 6452946725 39200 39200 39300 39150 2566
578 20250313 091500 6352395125 39150 39300 39350 39150 1755
579 20250313 091400 6283499850 39250 39350 39400 39100 8064
580 20250313 091300 5967335350 39300 39450 39450 39250 5119
581 20250313 091200 5765698925 39500 39450 39550 39400 5535
582 20250313 091100 5547256075 39450 39400 39450 39350 3010
583 20250313 091000 5428654575 39450 39300 39450 39150 3863
584 20250313 090900 5276851350 39250 39250 39350 39200 2092
585 20250313 090800 5194657975 39250 39150 39450 39150 3305
586 20250313 090700 5064978725 39150 39150 39200 39050 10190
587 20250313 090600 4666457275 39200 39300 39300 38900 20201
588 20250313 090500 3876535800 39350 39600 39650 39250 11864
589 20250313 090400 3408687325 39650 39700 39700 39600 5376
590 20250313 090300 3195408875 39700 39550 39700 39500 9163
591 20250313 090200 2832514100 39550 39750 39800 39400 18478
592 20250313 090100 2101261750 39700 39550 39900 39500 21810
593 20250313 090000 1233551150 39500 39600 39600 39250 31198

1
007660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,63246419,0,2365416070600,0.00
20250310,0,63246419,0,2264221800200,0.00
20250307,0,63246419,0,2352766786800,0.00
20250306,0,63246419,0,2219949306900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 63246419 0 2365416070600 0.00
3 20250310 0 63246419 0 2264221800200 0.00
4 20250307 0 63246419 0 2352766786800 0.00
5 20250306 0 63246419 0 2219949306900 0.00