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

602
013030/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190000,2189475075,29100,29100,29100,29100,1890
20250313,185900,2189475075,29100,29100,29100,29100,0
20250313,185800,2189475075,29100,29100,29100,29100,0
20250313,185700,2189475075,29100,29100,29100,29100,0
20250313,185600,2189475075,29100,29100,29100,29100,0
20250313,185500,2189475075,29100,29100,29100,29100,0
20250313,185400,2189475075,29100,29100,29100,29100,0
20250313,185300,2189475075,29100,29100,29100,29100,0
20250313,185200,2189475075,29100,29100,29100,29100,0
20250313,185100,2189475075,29100,29100,29100,29100,0
20250313,185000,2189475075,29100,29100,29100,29100,0
20250313,184900,2189475075,29100,29100,29100,29100,0
20250313,184800,2189475075,29100,29100,29100,29100,0
20250313,184700,2189475075,29100,29100,29100,29100,0
20250313,184600,2189475075,29100,29100,29100,29100,0
20250313,184500,2189475075,29100,29100,29100,29100,0
20250313,184400,2189475075,29100,29100,29100,29100,0
20250313,184300,2189475075,29100,29100,29100,29100,0
20250313,184200,2189475075,29100,29100,29100,29100,0
20250313,184100,2189475075,29100,29100,29100,29100,0
20250313,184000,2189475075,29100,29100,29100,29100,0
20250313,183900,2189475075,29100,29100,29100,29100,0
20250313,183800,2189475075,29100,29100,29100,29100,0
20250313,183700,2189475075,29100,29100,29100,29100,0
20250313,183600,2189475075,29100,29100,29100,29100,0
20250313,183500,2189475075,29100,29100,29100,29100,0
20250313,183400,2189475075,29100,29100,29100,29100,0
20250313,183300,2189475075,29100,29100,29100,29100,0
20250313,183200,2189475075,29100,29100,29100,29100,0
20250313,183100,2189475075,29100,29100,29100,29100,0
20250313,183000,2189475075,29100,29100,29100,29100,1890
20250313,182900,2189475075,29100,29100,29100,29100,0
20250313,182800,2189475075,29100,29100,29100,29100,0
20250313,182700,2189475075,29100,29100,29100,29100,0
20250313,182600,2189475075,29100,29100,29100,29100,0
20250313,182500,2189475075,29100,29100,29100,29100,0
20250313,182400,2189475075,29100,29100,29100,29100,0
20250313,182300,2189475075,29100,29100,29100,29100,0
20250313,182200,2189475075,29100,29100,29100,29100,0
20250313,182100,2189475075,29100,29100,29100,29100,0
20250313,182000,2189475075,29100,29100,29100,29100,0
20250313,181900,2189475075,29100,29100,29100,29100,0
20250313,181800,2189475075,29100,29100,29100,29100,0
20250313,181700,2189475075,29100,29100,29100,29100,0
20250313,181600,2189475075,29100,29100,29100,29100,0
20250313,181500,2189475075,29100,29100,29100,29100,0
20250313,181400,2189475075,29100,29100,29100,29100,0
20250313,181300,2189475075,29100,29100,29100,29100,0
20250313,181200,2189475075,29100,29100,29100,29100,0
20250313,181100,2189475075,29100,29100,29100,29100,0
20250313,181000,2189475075,29100,29100,29100,29100,0
20250313,180900,2189475075,29100,29100,29100,29100,0
20250313,180800,2189475075,29100,29100,29100,29100,0
20250313,180700,2189475075,29100,29100,29100,29100,0
20250313,180600,2189475075,29100,29100,29100,29100,0
20250313,180500,2189475075,29100,29100,29100,29100,0
20250313,180400,2189475075,29100,29100,29100,29100,0
20250313,180300,2189475075,29100,29100,29100,29100,0
20250313,180200,2189475075,29100,29100,29100,29100,0
20250313,180100,2189475075,29100,29100,29100,29100,0
20250313,180000,2189475075,29100,29100,29100,29100,1890
20250313,175900,2189475075,29100,29100,29100,29100,0
20250313,175800,2189475075,29100,29100,29100,29100,0
20250313,175700,2189475075,29100,29100,29100,29100,0
20250313,175600,2189475075,29100,29100,29100,29100,0
20250313,175500,2189475075,29100,29100,29100,29100,0
20250313,175400,2189475075,29100,29100,29100,29100,0
20250313,175300,2189475075,29100,29100,29100,29100,0
20250313,175200,2189475075,29100,29100,29100,29100,0
20250313,175100,2189475075,29100,29100,29100,29100,0
20250313,175000,2189475075,29100,29100,29100,29100,0
20250313,174900,2189475075,29100,29100,29100,29100,0
20250313,174800,2189475075,29100,29100,29100,29100,0
20250313,174700,2189475075,29100,29100,29100,29100,0
20250313,174600,2189475075,29100,29100,29100,29100,0
20250313,174500,2189475075,29100,29100,29100,29100,0
20250313,174400,2189475075,29100,29100,29100,29100,0
20250313,174300,2189475075,29100,29100,29100,29100,0
20250313,174200,2189475075,29100,29100,29100,29100,0
20250313,174100,2189475075,29100,29100,29100,29100,0
20250313,174000,2189475075,29100,29100,29100,29100,0
20250313,173900,2189475075,29100,29100,29100,29100,0
20250313,173800,2189475075,29100,29100,29100,29100,0
20250313,173700,2189475075,29100,29100,29100,29100,0
20250313,173600,2189475075,29100,29100,29100,29100,0
20250313,173500,2189475075,29100,29100,29100,29100,0
20250313,173400,2189475075,29100,29100,29100,29100,0
20250313,173300,2189475075,29100,29100,29100,29100,0
20250313,173200,2189475075,29100,29100,29100,29100,0
20250313,173100,2189475075,29100,29100,29100,29100,0
20250313,173000,2189475075,29100,29100,29100,29100,1890
20250313,172900,2189475075,29100,29100,29100,29100,0
20250313,172800,2189475075,29100,29100,29100,29100,0
20250313,172700,2189475075,29100,29100,29100,29100,0
20250313,172600,2189475075,29100,29100,29100,29100,0
20250313,172500,2189475075,29100,29100,29100,29100,0
20250313,172400,2189475075,29100,29100,29100,29100,0
20250313,172300,2189475075,29100,29100,29100,29100,0
20250313,172200,2189475075,29100,29100,29100,29100,0
20250313,172100,2189475075,29100,29100,29100,29100,0
20250313,172000,2189475075,29100,29100,29100,29100,0
20250313,171900,2189475075,29100,29100,29100,29100,0
20250313,171800,2189475075,29100,29100,29100,29100,0
20250313,171700,2189475075,29100,29100,29100,29100,0
20250313,171600,2189475075,29100,29100,29100,29100,0
20250313,171500,2189475075,29100,29100,29100,29100,0
20250313,171400,2189475075,29100,29100,29100,29100,0
20250313,171300,2189475075,29100,29100,29100,29100,0
20250313,171200,2189475075,29100,29100,29100,29100,0
20250313,171100,2189475075,29100,29100,29100,29100,0
20250313,171000,2189475075,29100,29100,29100,29100,0
20250313,170900,2189475075,29100,29100,29100,29100,0
20250313,170800,2189475075,29100,29100,29100,29100,0
20250313,170700,2189475075,29100,29100,29100,29100,0
20250313,170600,2189475075,29100,29100,29100,29100,0
20250313,170500,2189475075,29100,29100,29100,29100,0
20250313,170400,2189475075,29100,29100,29100,29100,0
20250313,170300,2189475075,29100,29100,29100,29100,0
20250313,170200,2189475075,29100,29100,29100,29100,0
20250313,170100,2189475075,29100,29100,29100,29100,0
20250313,170000,2189475075,29100,29100,29100,29100,1890
20250313,165900,2189475075,29100,29100,29100,29100,0
20250313,165800,2189475075,29100,29100,29100,29100,0
20250313,165700,2189475075,29100,29100,29100,29100,0
20250313,165600,2189475075,29100,29100,29100,29100,0
20250313,165500,2189475075,29100,29100,29100,29100,0
20250313,165400,2189475075,29100,29100,29100,29100,0
20250313,165300,2189475075,29100,29100,29100,29100,0
20250313,165200,2189475075,29100,29100,29100,29100,0
20250313,165100,2189475075,29100,29100,29100,29100,0
20250313,165000,2189475075,29100,29100,29100,29100,0
20250313,164900,2189475075,29100,29100,29100,29100,0
20250313,164800,2189475075,29100,29100,29100,29100,0
20250313,164700,2189475075,29100,29100,29100,29100,0
20250313,164600,2189475075,29100,29100,29100,29100,0
20250313,164500,2189475075,29100,29100,29100,29100,0
20250313,164400,2189475075,29100,29100,29100,29100,0
20250313,164300,2189475075,29100,29100,29100,29100,0
20250313,164200,2189475075,29100,29100,29100,29100,0
20250313,164100,2189475075,29100,29100,29100,29100,0
20250313,164000,2189475075,29100,29100,29100,29100,0
20250313,163900,2189475075,29100,29100,29100,29100,0
20250313,163800,2189475075,29100,29100,29100,29100,0
20250313,163700,2189475075,29100,29100,29100,29100,0
20250313,163600,2189475075,29100,29100,29100,29100,0
20250313,163500,2189475075,29100,29100,29100,29100,0
20250313,163400,2189475075,29100,29100,29100,29100,0
20250313,163300,2189475075,29100,29100,29100,29100,0
20250313,163200,2189475075,29100,29100,29100,29100,0
20250313,163100,2189475075,29100,29100,29100,29100,0
20250313,163000,2189475075,29100,29100,29100,29100,1890
20250313,162900,2189475075,29100,29100,29100,29100,0
20250313,162800,2189475075,29100,29100,29100,29100,0
20250313,162700,2189475075,29100,29100,29100,29100,0
20250313,162600,2189475075,29100,29100,29100,29100,0
20250313,162500,2189475075,29100,29100,29100,29100,0
20250313,162400,2189475075,29100,29100,29100,29100,0
20250313,162300,2189475075,29100,29100,29100,29100,0
20250313,162200,2189475075,29100,29100,29100,29100,0
20250313,162100,2189475075,29100,29100,29100,29100,0
20250313,162000,2189475075,29100,29100,29100,29100,0
20250313,161900,2189475075,29100,29100,29100,29100,0
20250313,161800,2189475075,29100,29100,29100,29100,0
20250313,161700,2189475075,29100,29100,29100,29100,0
20250313,161600,2189475075,29100,29100,29100,29100,0
20250313,161500,2189475075,29100,29100,29100,29100,0
20250313,161400,2189475075,29100,29100,29100,29100,0
20250313,161300,2189475075,29100,29100,29100,29100,0
20250313,161200,2189475075,29100,29100,29100,29100,0
20250313,161100,2189475075,29100,29100,29100,29100,0
20250313,161000,2189475075,29100,29100,29100,29100,0
20250313,160900,2189475075,29100,29100,29100,29100,0
20250313,160800,2189475075,29100,29100,29100,29100,0
20250313,160700,2189475075,29100,29100,29100,29100,0
20250313,160600,2189475075,29100,29100,29100,29100,0
20250313,160500,2189475075,29100,29100,29100,29100,0
20250313,160400,2189475075,29100,29100,29100,29100,0
20250313,160300,2189475075,29100,29100,29100,29100,0
20250313,160200,2189475075,29100,29100,29100,29100,0
20250313,160100,2189475075,29100,29100,29100,29100,0
20250313,160000,2189475075,29100,29100,29100,29100,1890
20250313,155900,2189475075,29100,29100,29100,29100,0
20250313,155800,2189475075,29100,29100,29100,29100,0
20250313,155700,2189475075,29100,29100,29100,29100,0
20250313,155600,2189475075,29100,29100,29100,29100,0
20250313,155500,2189475075,29100,29100,29100,29100,0
20250313,155400,2189475075,29100,29100,29100,29100,0
20250313,155300,2189475075,29100,29100,29100,29100,0
20250313,155200,2189475075,29100,29100,29100,29100,0
20250313,155100,2189475075,29100,29100,29100,29100,0
20250313,155000,2189475075,29100,29100,29100,29100,0
20250313,154900,2189475075,29100,29100,29100,29100,0
20250313,154800,2189475075,29100,29100,29100,29100,0
20250313,154700,2189475075,29100,29100,29100,29100,0
20250313,154600,2189475075,29100,29100,29100,29100,0
20250313,154500,2189475075,29100,29100,29100,29100,0
20250313,154400,2189475075,29100,29100,29100,29100,0
20250313,154300,2189475075,29100,29100,29100,29100,0
20250313,154200,2189475075,29100,29100,29100,29100,0
20250313,154100,2189475075,29100,29100,29100,29100,0
20250313,154000,2189475075,29100,29100,29100,29100,0
20250313,153900,2189475075,29100,29100,29100,29100,0
20250313,153800,2189475075,29100,29100,29100,29100,0
20250313,153700,2189475075,29100,29100,29100,29100,0
20250313,153600,2189475075,29100,29100,29100,29100,0
20250313,153500,2189475075,29100,29100,29100,29100,0
20250313,153400,2189475075,29100,29100,29100,29100,0
20250313,153300,2189475075,29100,29100,29100,29100,0
20250313,153200,2189475075,29100,29100,29100,29100,0
20250313,153100,2189475075,29100,29100,29100,29100,0
20250313,153000,2189475075,29100,29100,29100,29100,3780
20250313,152900,2134476075,29050,29050,29050,29050,0
20250313,152800,2134476075,29050,29050,29050,29050,0
20250313,152700,2134476075,29050,29050,29050,29050,0
20250313,152600,2134476075,29050,29050,29050,29050,0
20250313,152500,2134476075,29050,29050,29050,29050,0
20250313,152400,2134476075,29050,29050,29050,29050,0
20250313,152300,2134476075,29050,29050,29050,29050,0
20250313,152200,2134476075,29050,29050,29050,29050,0
20250313,152100,2134476075,29050,29050,29050,29050,0
20250313,152000,2134476075,29050,29050,29050,29050,0
20250313,151900,2134476075,29050,29000,29050,29000,170
20250313,151800,2129545075,29000,29050,29050,29000,257
20250313,151700,2122079325,29050,29050,29100,29000,214
20250313,151600,2115863775,29000,29000,29050,29000,28
20250313,151500,2115051675,29000,29000,29000,29000,10
20250313,151400,2114761675,29000,29000,29000,29000,15
20250313,151300,2114326675,29000,29000,29000,29000,91
20250313,151200,2111687675,29000,29050,29050,29000,45
20250313,151100,2110381325,29050,29000,29050,29000,19
20250313,151000,2109830275,29000,29000,29050,29000,337
20250313,150900,2100047275,29000,29050,29050,29000,214
20250313,150800,2093836275,29050,29000,29050,29000,24
20250313,150700,2093140175,29000,28950,29000,28950,181
20250313,150600,2087891225,28950,28950,28950,28950,32
20250313,150500,2086964825,28950,28950,28950,28950,78
20250313,150400,2084706725,29000,28950,29000,28950,82
20250313,150300,2082332725,28950,29000,29000,28950,41
20250313,150200,2081145725,29000,28950,29000,28950,125
20250313,150100,2077521825,29000,28950,29000,28950,14
20250313,150000,2077116475,28950,28950,29000,28950,101
20250313,145900,2074191375,28950,28950,28950,28950,0
20250313,145800,2074191375,28950,28950,29000,28950,384
20250313,145700,2063056675,29000,29000,29000,29000,126
20250313,145600,2059402675,29000,28950,29000,28950,31
20250313,145500,2058504075,28950,29000,29000,28950,19
20250313,145400,2057953475,29000,28950,29000,28950,26
20250313,145300,2057199625,28950,29000,29000,28950,45
20250313,145200,2055895025,28950,28950,29000,28950,18
20250313,145100,2055373875,29000,29000,29000,28950,290
20250313,145000,2046963925,29000,29000,29000,29000,32
20250313,144900,2046035925,29000,29050,29050,29000,4
20250313,144800,2045919875,29000,29050,29050,29000,10
20250313,144700,2045629825,29050,29050,29050,29000,273
20250313,144600,2037712275,29050,29050,29050,29000,32
20250313,144500,2036784125,29000,29000,29000,29000,12
20250313,144400,2036436125,29000,29050,29050,29000,3
20250313,144300,2036349025,29000,29000,29050,29000,55
20250313,144200,2034753975,29050,29000,29050,29000,139
20250313,144100,2030722275,29000,29000,29000,29000,8
20250313,144000,2030490275,29000,29000,29000,29000,43
20250313,143900,2029243275,29000,29050,29050,29000,9
20250313,143800,2028982225,29050,29000,29050,29000,17
20250313,143700,2028488925,29000,29000,29050,29000,11
20250313,143600,2028169825,29050,29000,29050,29000,262
20250313,143500,2020560475,29050,29050,29050,29050,1
20250313,143400,2020531425,29050,29000,29050,29000,15
20250313,143300,2020096350,29000,29050,29050,29000,401
20250313,143200,2008448800,29050,29100,29100,29050,30
20250313,143100,2007576950,29150,29100,29150,29050,323
20250313,143000,1998177150,29100,29050,29100,29050,7
20250313,142900,1997973750,29050,29000,29100,29000,238
20250313,142800,1991059400,29050,29000,29050,29000,76
20250313,142700,1988854550,29050,29000,29050,29000,46
20250313,142600,1987518950,29000,29000,29050,29000,65
20250313,142500,1985633000,29050,29050,29050,29000,35
20250313,142400,1984616600,29050,29000,29100,29000,25
20250313,142300,1983889800,29100,29000,29100,29000,163
20250313,142200,1979161800,29000,29050,29050,29000,25
20250313,142100,1978435800,29000,29000,29050,29000,72
20250313,142000,1976346950,29050,29050,29050,29000,34
20250313,141900,1975359800,29050,29100,29100,29000,51
20250313,141800,1973877200,29000,29050,29050,29000,21
20250313,141700,1973267800,29050,29000,29100,29000,40
20250313,141600,1972104900,29000,29050,29050,29000,61
20250313,141500,1970335000,29050,29050,29050,29000,65
20250313,141400,1968447100,29000,29000,29050,29000,60
20250313,141300,1966706175,29000,29000,29000,29000,36
20250313,141200,1965662175,29000,29000,29000,29000,10
20250313,141100,1965372175,29000,29050,29050,29000,17
20250313,141000,1964879125,29000,29050,29050,29000,36
20250313,140900,1963835075,29000,29000,29050,29000,72
20250313,140800,1961746975,29000,29050,29050,29000,333
20250313,140700,1952073775,29050,29000,29050,29000,243
20250313,140600,1945016775,29000,29000,29000,29000,72
20250313,140500,1942928775,29050,29000,29050,29000,20
20250313,140400,1942348725,29000,29000,29000,29000,1
20250313,140300,1942319725,29000,29050,29050,29000,72
20250313,140200,1940231675,29000,29000,29000,29000,9
20250313,140100,1939970675,29050,29100,29100,29050,473
20250313,140000,1926229925,29100,29000,29100,29000,330
20250313,135900,1916643675,29000,29050,29050,29000,73
20250313,135800,1914525675,29000,29000,29000,29000,17
20250313,135700,1914032675,29000,29050,29050,29000,26
20250313,135600,1913277675,29000,29000,29050,29000,63
20250313,135500,1911449725,29000,29100,29100,29000,43
20250313,135400,1910200625,29000,29000,29050,29000,28
20250313,135300,1909387775,29000,29050,29050,29000,40
20250313,135200,1908226875,29100,29000,29100,29000,43
20250313,135100,1906977825,29000,29000,29050,29000,94
20250313,135000,1904248175,29000,29000,29050,29000,27
20250313,134900,1903464225,29000,28950,29050,28950,652
20250313,134800,1884527075,29050,28950,29050,28950,51
20250313,134700,1883048925,29000,28950,29000,28950,45
20250313,134600,1881744325,28950,28950,29000,28950,38
20250313,134500,1880644125,28950,29000,29000,28950,11
20250313,134400,1880325525,29000,28950,29000,28950,38
20250313,134300,1879225325,28950,28950,28950,28950,18
20250313,134200,1878704225,28950,28950,28950,28950,6
20250313,134100,1878530525,29000,29050,29050,29000,386
20250313,134000,1867336475,29050,29000,29050,29000,106
20250313,133900,1864260675,29000,29000,29050,29000,52
20250313,133800,1862751675,29000,29000,29050,29000,35
20250313,133700,1861735625,29050,29000,29050,29000,121
20250313,133600,1858222275,29000,29050,29050,29000,57
20250313,133500,1856568325,29000,29000,29050,29000,32
20250313,133400,1855639450,29050,29000,29050,29000,16
20250313,133300,1855175400,29050,29000,29050,29000,84
20250313,133200,1852736900,29000,29050,29050,29000,330
20250313,133100,1843166850,29000,29000,29050,29000,60
20250313,133000,1841426750,29000,29000,29050,29000,216
20250313,132900,1835152600,29000,29050,29050,29000,462
20250313,132800,1821733700,29050,29050,29050,29050,0
20250313,132700,1821733700,29050,29000,29050,29000,42
20250313,132600,1820513650,29000,29000,29000,29000,37
20250313,132500,1819440650,29050,29050,29050,29000,263
20250313,132400,1811800900,29000,29000,29000,29000,9
20250313,132300,1811539900,29000,29000,29000,29000,4
20250313,132200,1811423900,29000,29000,29100,28950,567
20250313,132100,1794955950,28950,28950,28950,28950,15
20250313,132000,1794521700,28950,28950,28950,28950,48
20250313,131900,1793132100,28950,29050,29050,28950,152
20250313,131800,1788725100,29000,29000,29000,29000,27
20250313,131700,1787942100,29000,29050,29050,29000,30
20250313,131600,1787071050,29000,28950,29000,28950,109
20250313,131500,1783911850,28950,28950,29000,28950,30
20250313,131400,1783043300,29000,28950,29000,28950,69
20250313,131300,1781043000,29000,29000,29000,28950,1308
20250313,131200,1743111500,29050,29050,29050,29000,227
20250313,131100,1736521000,29000,29050,29050,29000,392
20250313,131000,1725135450,29050,29000,29050,29000,8
20250313,130900,1724903350,29050,29050,29100,29000,1263
20250313,130800,1688214450,29100,29050,29100,29050,20
20250313,130700,1687632600,29050,29100,29100,29050,52
20250313,130600,1686121150,29050,29100,29100,29050,34
20250313,130500,1685132550,29050,29100,29100,29050,19
20250313,130400,1684580550,29050,29050,29100,29050,36
20250313,130300,1683533950,29050,29100,29100,29050,39
20250313,130200,1682400050,29050,29100,29100,29050,102
20250313,130100,1679433450,29050,29050,29050,29050,48
20250313,130000,1678039050,29100,29100,29100,29050,55
20250313,125900,1676441000,29050,29050,29100,29050,46
20250313,125800,1675104550,29050,29050,29050,29050,2
20250313,125700,1675046450,29100,29100,29100,29100,9
20250313,125600,1674784550,29100,29100,29100,29100,45
20250313,125500,1673475050,29100,29100,29100,29100,36
20250313,125400,1672427450,29100,29150,29150,29100,35
20250313,125300,1671408000,29150,29100,29150,29100,2
20250313,125200,1671349750,29100,29100,29100,29100,64
20250313,125100,1669487350,29100,29100,29150,29100,34
20250313,125000,1668497100,29150,29100,29150,29100,18
20250313,124900,1667972450,29150,29150,29150,29100,79
20250313,124800,1665672500,29150,29150,29150,29150,17
20250313,124700,1665176950,29100,29100,29150,29100,39
20250313,124600,1664041100,29100,29100,29150,29100,36
20250313,124500,1662992600,29100,29100,29150,29100,80
20250313,124400,1660663700,29100,29150,29150,29100,40
20250313,124300,1659498700,29150,29150,29150,29150,3
20250313,124200,1659411250,29150,29150,29150,29100,63
20250313,124100,1657576250,29100,29100,29100,29100,44
20250313,124000,1656295850,29150,29100,29150,29100,202
20250313,123900,1650417600,29100,29100,29100,29100,39
20250313,123800,1649282700,29100,29100,29100,29100,45
20250313,123700,1647973200,29100,29200,29200,29100,72
20250313,123600,1645874900,29150,29200,29200,29150,18
20250313,123500,1645350150,29150,29200,29200,29150,41
20250313,123400,1644154150,29150,29150,29150,29150,47
20250313,123300,1642784100,29150,29150,29150,29150,13
20250313,123200,1642405150,29200,29200,29200,29200,1
20250313,123100,1642375950,29200,29200,29200,29200,23
20250313,123000,1641704350,29200,29250,29250,29200,22
20250313,122900,1641061900,29250,29200,29250,29200,29
20250313,122800,1640215050,29250,29200,29250,29200,16
20250313,122700,1639747700,29200,29200,29200,29200,23
20250313,122600,1639076100,29200,29200,29250,29200,17
20250313,122500,1638579650,29200,29200,29200,29200,35
20250313,122400,1637557650,29200,29200,29250,29200,13
20250313,122300,1637178000,29200,29200,29200,29200,30
20250313,122200,1636302000,29200,29200,29200,29200,66
20250313,122100,1634374800,29250,29200,29250,29200,47
20250313,122000,1633001550,29200,29200,29250,29200,118
20250313,121900,1629555100,29150,29150,29150,29150,35
20250313,121800,1628534850,29150,29200,29200,29150,99
20250313,121700,1625645500,29200,29150,29200,29150,9
20250313,121600,1625383100,29150,29200,29200,29150,8
20250313,121500,1625149800,29150,29200,29200,29150,74
20250313,121400,1622991650,29200,29150,29200,29150,29
20250313,121300,1622145300,29200,29200,29200,29150,33
20250313,121200,1621182100,29150,29150,29200,29150,75
20250313,121100,1618995050,29200,29150,29200,29150,57
20250313,121000,1617332400,29150,29150,29150,29150,8
20250313,120900,1617099200,29200,29150,29200,29150,28
20250313,120800,1616282100,29150,29150,29200,29150,68
20250313,120700,1614299850,29150,29150,29150,29150,8
20250313,120600,1614066650,29150,29150,29150,29150,5
20250313,120500,1613920900,29150,29200,29200,29150,260
20250313,120400,1606341000,29150,29150,29150,29150,30
20250313,120300,1605466500,29200,29150,29200,29150,9
20250313,120200,1605204100,29150,29150,29200,29150,53
20250313,120100,1603659100,29200,29200,29200,29200,31
20250313,120000,1602753900,29200,29200,29200,29200,8
20250313,115900,1602520300,29200,29250,29250,29200,11
20250313,115800,1602199000,29200,29200,29250,29200,32
20250313,115700,1601264500,29200,29200,29250,29200,42
20250313,115600,1600038050,29200,29200,29200,29200,10
20250313,115500,1599746050,29200,29200,29200,29150,228
20250313,115400,1593089500,29150,29200,29250,29150,76
20250313,115300,1590870650,29200,29200,29200,29200,21
20250313,115200,1590257450,29250,29150,29250,29150,55
20250313,115100,1588651350,29200,29150,29250,29150,182
20250313,115000,1583336900,29250,29150,29250,29150,44
20250313,114900,1582053100,29150,29200,29250,29150,63
20250313,114800,1580214800,29200,29200,29200,29150,28
20250313,114700,1579398300,29150,29150,29200,29150,35
20250313,114600,1578377150,29200,29200,29200,29150,45
20250313,114500,1577064450,29150,29200,29200,29150,51
20250313,114400,1575576950,29150,29200,29200,29150,76
20250313,114300,1573361150,29200,29150,29200,29150,19
20250313,114200,1572806400,29200,29150,29200,29150,50
20250313,114100,1571348700,29200,29200,29200,29200,0
20250313,114000,1571348700,29200,29200,29200,29200,1
20250313,113900,1571319500,29200,29200,29200,29200,19
20250313,113800,1570764700,29200,29250,29250,29200,43
20250313,113700,1569509050,29200,29150,29200,29150,130
20250313,113600,1565713900,29200,29200,29200,29200,39
20250313,113500,1564575100,29200,29250,29250,29200,52
20250313,113400,1563056650,29200,29200,29250,29200,20
20250313,113300,1562472500,29200,29200,29200,29200,6
20250313,113200,1562297300,29200,29200,29250,29200,23
20250313,113100,1561625650,29250,29250,29300,29250,265
20250313,113000,1553873150,29250,29250,29250,29250,2
20250313,112900,1553814650,29250,29250,29300,29250,46
20250313,112800,1552468150,29200,29250,29250,29200,29
20250313,112700,1551621250,29200,29250,29250,29200,41
20250313,112600,1550423650,29250,29200,29250,29200,5
20250313,112500,1550277600,29200,29200,29200,29200,27
20250313,112400,1549489200,29200,29200,29250,29200,61
20250313,112300,1547707150,29250,29200,29250,29200,18
20250313,112200,1547180700,29250,29200,29250,29200,27
20250313,112100,1546391350,29200,29250,29250,29200,45
20250313,112000,1545076500,29250,29250,29250,29200,48
20250313,111900,1543673550,29250,29250,29250,29200,56
20250313,111800,1542036500,29250,29250,29250,29200,115
20250313,111700,1538677400,29150,29150,29250,29150,34
20250313,111600,1537684400,29250,29150,29250,29150,55
20250313,111500,1536079350,29200,29150,29300,29150,1818
20250313,111400,1482851500,29100,29100,29100,29100,19
20250313,111300,1482298600,29100,29100,29150,29100,92
20250313,111200,1479621350,29150,29150,29150,29100,15
20250313,111100,1479184550,29150,29100,29150,29100,31
20250313,111000,1478282350,29150,29100,29150,29100,6
20250313,110900,1478107700,29100,29150,29200,29100,39
20250313,110800,1476971200,29150,29250,29250,29150,274
20250313,110700,1468969500,29200,29200,29250,29150,32
20250313,110600,1468034250,29200,29150,29200,29150,26
20250313,110500,1467275500,29200,29150,29200,29150,64
20250313,110400,1465407900,29150,29150,29200,29150,174
20250313,110300,1460335750,29100,29150,29150,29100,32
20250313,110200,1459403500,29100,29100,29150,29100,35
20250313,110100,1458384950,29100,29100,29100,29100,33
20250313,110000,1457424650,29100,29100,29150,29100,5
20250313,105900,1457279100,29100,29150,29150,29100,10
20250313,105800,1456988050,29100,29100,29150,29100,76
20250313,105700,1454776400,29100,29100,29100,29100,4
20250313,105600,1454660000,29150,29100,29150,29050,12
20250313,105500,1454311050,29100,29100,29150,29100,89
20250313,105400,1451721100,29100,29100,29100,29050,43
20250313,105300,1450470800,29050,29050,29050,29050,11
20250313,105200,1450151250,29050,29050,29050,29050,8
20250313,105100,1449918850,29100,29100,29100,29100,251
20250313,105000,1442614750,29100,29100,29100,29100,34
20250313,104900,1441625350,29100,29100,29100,29100,1
20250313,104800,1441596250,29150,29200,29200,29150,541
20250313,104700,1425816000,29250,29200,29250,29200,39
20250313,104600,1424677100,29250,29250,29250,29250,20
20250313,104500,1424092100,29250,29200,29250,29200,17
20250313,104400,1423595650,29200,29200,29200,29200,5
20250313,104300,1423449650,29200,29200,29200,29200,94
20250313,104200,1420704850,29250,29200,29250,29200,74
20250313,104100,1418540450,29250,29300,29300,29250,41
20250313,104000,1417341000,29200,29250,29250,29200,19
20250313,103900,1416785800,29250,29300,29300,29250,25
20250313,103800,1416054500,29300,29250,29300,29200,93
20250313,103700,1413334700,29300,29250,29300,29200,78
20250313,103600,1411050900,29300,29200,29300,29200,482
20250313,103500,1396931500,29300,29300,29300,29300,494
20250313,103400,1382457300,29300,29200,29300,29200,243
20250313,103300,1375351150,29150,29150,29150,29150,353
20250313,103200,1365061200,29150,29050,29150,29050,850
20250313,103100,1340301350,29050,29050,29050,29050,202
20250313,103000,1334433250,29100,29050,29100,29050,305
20250313,102900,1325558550,29100,29100,29100,29100,2
20250313,102800,1325500350,29050,29050,29100,29050,162
20250313,102700,1320793350,29050,29050,29050,29050,103
20250313,102600,1317801200,29050,29050,29050,29050,51
20250313,102500,1316319650,29050,29000,29050,29000,77
20250313,102400,1314084850,29050,29050,29050,29000,37
20250313,102300,1313011000,29050,29050,29050,29050,6
20250313,102200,1312836700,29000,29050,29050,29000,37
20250313,102100,1311763600,29000,29000,29050,29000,178
20250313,102000,1306601550,29000,29050,29050,29000,11
20250313,101900,1306282400,29050,29050,29050,29050,0
20250313,101800,1306282400,29050,29050,29050,29050,130
20250313,101700,1302505900,29050,29050,29050,29050,38
20250313,101600,1301402000,29050,29000,29050,29000,218
20250313,101500,1295072050,29000,28950,29000,28950,18
20250313,101400,1294550900,28950,29000,29000,28950,27
20250313,101300,1293768975,28950,29000,29000,28950,56
20250313,101200,1292146275,29000,29000,29000,28950,229
20250313,101100,1285506075,29000,29000,29000,29000,171
20250313,101000,1280547075,29050,29000,29050,28950,400
20250313,100900,1268957725,29000,29025,29025,29000,13
20250313,100800,1268580600,29000,29050,29050,29000,641
20250313,100700,1249975750,29050,29075,29100,29050,90
20250313,100600,1247359150,29100,29150,29150,29100,391
20250313,100500,1235972250,29200,29250,29300,29150,1946
20250313,100400,1179073550,29300,29300,29300,29250,10
20250313,100300,1178780950,29350,29300,29350,29250,1180
20250313,100200,1144222900,29300,29300,29350,29300,139
20250313,100100,1140149725,29350,29350,29400,29350,204
20250313,100000,1134162125,29400,29425,29425,29400,122
20250313,095900,1130575300,29400,29400,29450,29400,164
20250313,095800,1125750250,29400,29400,29400,29400,5
20250313,095700,1125603250,29400,29350,29500,29350,303
20250313,095600,1116695275,29375,29350,29375,29350,7
20250313,095500,1116489775,29350,29400,29450,29350,218
20250313,095400,1110084625,29350,29350,29350,29300,32
20250313,095300,1109145825,29350,29350,29400,29325,654
20250313,095200,1089949325,29350,29400,29400,29350,165
20250313,095100,1085104825,29350,29500,29500,29350,131
20250313,095000,1081242175,29550,29525,29550,29525,6
20250313,094900,1081065000,29500,29550,29600,29500,112
20250313,094800,1077755600,29550,29600,29600,29500,1228
20250313,094700,1041424950,29650,29600,29650,29600,580
20250313,094600,1024255900,29600,29750,29800,29600,2664
20250313,094500,945165400,29800,29800,29800,29800,1
20250313,094400,945135600,29800,29750,29850,29750,746
20250313,094300,922922950,29750,29700,29750,29650,337
20250313,094200,912919525,29700,29700,29750,29700,438
20250313,094100,899907925,29700,29750,29750,29700,597
20250313,094000,882162575,29700,29700,29750,29700,104
20250313,093900,879073625,29750,29700,29750,29700,86
20250313,093800,876519125,29700,29750,29750,29700,635
20250313,093700,857654575,29750,29800,29800,29750,492
20250313,093600,843003975,29800,29850,29850,29800,83
20250313,093500,840529675,29800,29850,29850,29800,212
20250313,093400,834207675,29900,29950,29950,29850,189
20250313,093300,828561125,29950,29800,29950,29800,1511
20250313,093200,783373225,29700,29750,29800,29700,593
20250313,093100,765717275,29800,29800,29850,29800,566
20250313,093000,748850375,29850,30000,30000,29850,166
20250313,092900,743886825,30000,29850,30050,29850,3904
20250313,092800,626977225,29850,29850,29900,29800,1028
20250313,092700,596292175,29850,29850,29900,29850,989
20250313,092600,566724425,29850,29750,29850,29750,2026
20250313,092500,506371525,29700,29700,29750,29700,733
20250313,092400,484601375,29700,29700,29700,29700,861
20250313,092300,459029675,29700,29600,29700,29600,2236
20250313,092200,392805625,29650,29600,29700,29550,929
20250313,092100,365280725,29600,29350,29700,29350,3421
20250313,092000,264328775,29400,29350,29400,29350,934
20250313,091900,236915675,29350,29100,29350,29100,1607
20250313,091800,189988675,29150,29150,29150,29150,0
20250313,091700,189988675,29150,29150,29150,29100,121
20250313,091600,186461875,29150,29200,29200,29150,405
20250313,091500,174635975,29250,29150,29250,29150,358
20250313,091400,164185725,29100,29150,29250,29100,305
20250313,091300,155295375,29150,29200,29200,29150,229
20250313,091200,148610575,29200,29250,29250,29200,686
20250313,091100,128545125,29200,29200,29200,29200,226
20250313,091000,121945925,29250,29150,29250,29150,535
20250313,090900,106336025,29100,29100,29100,29100,30
20250313,090800,105463025,29150,29200,29200,29150,878
20250313,090700,79834075,29200,29200,29200,29100,287
20250313,090600,71454225,29100,29050,29200,29000,1233
20250313,090500,35556425,29050,28950,29050,28900,130
20250313,090400,31787975,28950,28950,28950,28950,90
20250313,090300,29182475,28900,28875,28900,28875,254
20250313,090200,21841900,28800,28800,28850,28800,228
20250313,090100,15272150,28800,28800,28850,28800,51
20250313,090000,13802800,28800,28900,28950,28800,478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190000 2189475075 29100 29100 29100 29100 1890
3 20250313 185900 2189475075 29100 29100 29100 29100 0
4 20250313 185800 2189475075 29100 29100 29100 29100 0
5 20250313 185700 2189475075 29100 29100 29100 29100 0
6 20250313 185600 2189475075 29100 29100 29100 29100 0
7 20250313 185500 2189475075 29100 29100 29100 29100 0
8 20250313 185400 2189475075 29100 29100 29100 29100 0
9 20250313 185300 2189475075 29100 29100 29100 29100 0
10 20250313 185200 2189475075 29100 29100 29100 29100 0
11 20250313 185100 2189475075 29100 29100 29100 29100 0
12 20250313 185000 2189475075 29100 29100 29100 29100 0
13 20250313 184900 2189475075 29100 29100 29100 29100 0
14 20250313 184800 2189475075 29100 29100 29100 29100 0
15 20250313 184700 2189475075 29100 29100 29100 29100 0
16 20250313 184600 2189475075 29100 29100 29100 29100 0
17 20250313 184500 2189475075 29100 29100 29100 29100 0
18 20250313 184400 2189475075 29100 29100 29100 29100 0
19 20250313 184300 2189475075 29100 29100 29100 29100 0
20 20250313 184200 2189475075 29100 29100 29100 29100 0
21 20250313 184100 2189475075 29100 29100 29100 29100 0
22 20250313 184000 2189475075 29100 29100 29100 29100 0
23 20250313 183900 2189475075 29100 29100 29100 29100 0
24 20250313 183800 2189475075 29100 29100 29100 29100 0
25 20250313 183700 2189475075 29100 29100 29100 29100 0
26 20250313 183600 2189475075 29100 29100 29100 29100 0
27 20250313 183500 2189475075 29100 29100 29100 29100 0
28 20250313 183400 2189475075 29100 29100 29100 29100 0
29 20250313 183300 2189475075 29100 29100 29100 29100 0
30 20250313 183200 2189475075 29100 29100 29100 29100 0
31 20250313 183100 2189475075 29100 29100 29100 29100 0
32 20250313 183000 2189475075 29100 29100 29100 29100 1890
33 20250313 182900 2189475075 29100 29100 29100 29100 0
34 20250313 182800 2189475075 29100 29100 29100 29100 0
35 20250313 182700 2189475075 29100 29100 29100 29100 0
36 20250313 182600 2189475075 29100 29100 29100 29100 0
37 20250313 182500 2189475075 29100 29100 29100 29100 0
38 20250313 182400 2189475075 29100 29100 29100 29100 0
39 20250313 182300 2189475075 29100 29100 29100 29100 0
40 20250313 182200 2189475075 29100 29100 29100 29100 0
41 20250313 182100 2189475075 29100 29100 29100 29100 0
42 20250313 182000 2189475075 29100 29100 29100 29100 0
43 20250313 181900 2189475075 29100 29100 29100 29100 0
44 20250313 181800 2189475075 29100 29100 29100 29100 0
45 20250313 181700 2189475075 29100 29100 29100 29100 0
46 20250313 181600 2189475075 29100 29100 29100 29100 0
47 20250313 181500 2189475075 29100 29100 29100 29100 0
48 20250313 181400 2189475075 29100 29100 29100 29100 0
49 20250313 181300 2189475075 29100 29100 29100 29100 0
50 20250313 181200 2189475075 29100 29100 29100 29100 0
51 20250313 181100 2189475075 29100 29100 29100 29100 0
52 20250313 181000 2189475075 29100 29100 29100 29100 0
53 20250313 180900 2189475075 29100 29100 29100 29100 0
54 20250313 180800 2189475075 29100 29100 29100 29100 0
55 20250313 180700 2189475075 29100 29100 29100 29100 0
56 20250313 180600 2189475075 29100 29100 29100 29100 0
57 20250313 180500 2189475075 29100 29100 29100 29100 0
58 20250313 180400 2189475075 29100 29100 29100 29100 0
59 20250313 180300 2189475075 29100 29100 29100 29100 0
60 20250313 180200 2189475075 29100 29100 29100 29100 0
61 20250313 180100 2189475075 29100 29100 29100 29100 0
62 20250313 180000 2189475075 29100 29100 29100 29100 1890
63 20250313 175900 2189475075 29100 29100 29100 29100 0
64 20250313 175800 2189475075 29100 29100 29100 29100 0
65 20250313 175700 2189475075 29100 29100 29100 29100 0
66 20250313 175600 2189475075 29100 29100 29100 29100 0
67 20250313 175500 2189475075 29100 29100 29100 29100 0
68 20250313 175400 2189475075 29100 29100 29100 29100 0
69 20250313 175300 2189475075 29100 29100 29100 29100 0
70 20250313 175200 2189475075 29100 29100 29100 29100 0
71 20250313 175100 2189475075 29100 29100 29100 29100 0
72 20250313 175000 2189475075 29100 29100 29100 29100 0
73 20250313 174900 2189475075 29100 29100 29100 29100 0
74 20250313 174800 2189475075 29100 29100 29100 29100 0
75 20250313 174700 2189475075 29100 29100 29100 29100 0
76 20250313 174600 2189475075 29100 29100 29100 29100 0
77 20250313 174500 2189475075 29100 29100 29100 29100 0
78 20250313 174400 2189475075 29100 29100 29100 29100 0
79 20250313 174300 2189475075 29100 29100 29100 29100 0
80 20250313 174200 2189475075 29100 29100 29100 29100 0
81 20250313 174100 2189475075 29100 29100 29100 29100 0
82 20250313 174000 2189475075 29100 29100 29100 29100 0
83 20250313 173900 2189475075 29100 29100 29100 29100 0
84 20250313 173800 2189475075 29100 29100 29100 29100 0
85 20250313 173700 2189475075 29100 29100 29100 29100 0
86 20250313 173600 2189475075 29100 29100 29100 29100 0
87 20250313 173500 2189475075 29100 29100 29100 29100 0
88 20250313 173400 2189475075 29100 29100 29100 29100 0
89 20250313 173300 2189475075 29100 29100 29100 29100 0
90 20250313 173200 2189475075 29100 29100 29100 29100 0
91 20250313 173100 2189475075 29100 29100 29100 29100 0
92 20250313 173000 2189475075 29100 29100 29100 29100 1890
93 20250313 172900 2189475075 29100 29100 29100 29100 0
94 20250313 172800 2189475075 29100 29100 29100 29100 0
95 20250313 172700 2189475075 29100 29100 29100 29100 0
96 20250313 172600 2189475075 29100 29100 29100 29100 0
97 20250313 172500 2189475075 29100 29100 29100 29100 0
98 20250313 172400 2189475075 29100 29100 29100 29100 0
99 20250313 172300 2189475075 29100 29100 29100 29100 0
100 20250313 172200 2189475075 29100 29100 29100 29100 0
101 20250313 172100 2189475075 29100 29100 29100 29100 0
102 20250313 172000 2189475075 29100 29100 29100 29100 0
103 20250313 171900 2189475075 29100 29100 29100 29100 0
104 20250313 171800 2189475075 29100 29100 29100 29100 0
105 20250313 171700 2189475075 29100 29100 29100 29100 0
106 20250313 171600 2189475075 29100 29100 29100 29100 0
107 20250313 171500 2189475075 29100 29100 29100 29100 0
108 20250313 171400 2189475075 29100 29100 29100 29100 0
109 20250313 171300 2189475075 29100 29100 29100 29100 0
110 20250313 171200 2189475075 29100 29100 29100 29100 0
111 20250313 171100 2189475075 29100 29100 29100 29100 0
112 20250313 171000 2189475075 29100 29100 29100 29100 0
113 20250313 170900 2189475075 29100 29100 29100 29100 0
114 20250313 170800 2189475075 29100 29100 29100 29100 0
115 20250313 170700 2189475075 29100 29100 29100 29100 0
116 20250313 170600 2189475075 29100 29100 29100 29100 0
117 20250313 170500 2189475075 29100 29100 29100 29100 0
118 20250313 170400 2189475075 29100 29100 29100 29100 0
119 20250313 170300 2189475075 29100 29100 29100 29100 0
120 20250313 170200 2189475075 29100 29100 29100 29100 0
121 20250313 170100 2189475075 29100 29100 29100 29100 0
122 20250313 170000 2189475075 29100 29100 29100 29100 1890
123 20250313 165900 2189475075 29100 29100 29100 29100 0
124 20250313 165800 2189475075 29100 29100 29100 29100 0
125 20250313 165700 2189475075 29100 29100 29100 29100 0
126 20250313 165600 2189475075 29100 29100 29100 29100 0
127 20250313 165500 2189475075 29100 29100 29100 29100 0
128 20250313 165400 2189475075 29100 29100 29100 29100 0
129 20250313 165300 2189475075 29100 29100 29100 29100 0
130 20250313 165200 2189475075 29100 29100 29100 29100 0
131 20250313 165100 2189475075 29100 29100 29100 29100 0
132 20250313 165000 2189475075 29100 29100 29100 29100 0
133 20250313 164900 2189475075 29100 29100 29100 29100 0
134 20250313 164800 2189475075 29100 29100 29100 29100 0
135 20250313 164700 2189475075 29100 29100 29100 29100 0
136 20250313 164600 2189475075 29100 29100 29100 29100 0
137 20250313 164500 2189475075 29100 29100 29100 29100 0
138 20250313 164400 2189475075 29100 29100 29100 29100 0
139 20250313 164300 2189475075 29100 29100 29100 29100 0
140 20250313 164200 2189475075 29100 29100 29100 29100 0
141 20250313 164100 2189475075 29100 29100 29100 29100 0
142 20250313 164000 2189475075 29100 29100 29100 29100 0
143 20250313 163900 2189475075 29100 29100 29100 29100 0
144 20250313 163800 2189475075 29100 29100 29100 29100 0
145 20250313 163700 2189475075 29100 29100 29100 29100 0
146 20250313 163600 2189475075 29100 29100 29100 29100 0
147 20250313 163500 2189475075 29100 29100 29100 29100 0
148 20250313 163400 2189475075 29100 29100 29100 29100 0
149 20250313 163300 2189475075 29100 29100 29100 29100 0
150 20250313 163200 2189475075 29100 29100 29100 29100 0
151 20250313 163100 2189475075 29100 29100 29100 29100 0
152 20250313 163000 2189475075 29100 29100 29100 29100 1890
153 20250313 162900 2189475075 29100 29100 29100 29100 0
154 20250313 162800 2189475075 29100 29100 29100 29100 0
155 20250313 162700 2189475075 29100 29100 29100 29100 0
156 20250313 162600 2189475075 29100 29100 29100 29100 0
157 20250313 162500 2189475075 29100 29100 29100 29100 0
158 20250313 162400 2189475075 29100 29100 29100 29100 0
159 20250313 162300 2189475075 29100 29100 29100 29100 0
160 20250313 162200 2189475075 29100 29100 29100 29100 0
161 20250313 162100 2189475075 29100 29100 29100 29100 0
162 20250313 162000 2189475075 29100 29100 29100 29100 0
163 20250313 161900 2189475075 29100 29100 29100 29100 0
164 20250313 161800 2189475075 29100 29100 29100 29100 0
165 20250313 161700 2189475075 29100 29100 29100 29100 0
166 20250313 161600 2189475075 29100 29100 29100 29100 0
167 20250313 161500 2189475075 29100 29100 29100 29100 0
168 20250313 161400 2189475075 29100 29100 29100 29100 0
169 20250313 161300 2189475075 29100 29100 29100 29100 0
170 20250313 161200 2189475075 29100 29100 29100 29100 0
171 20250313 161100 2189475075 29100 29100 29100 29100 0
172 20250313 161000 2189475075 29100 29100 29100 29100 0
173 20250313 160900 2189475075 29100 29100 29100 29100 0
174 20250313 160800 2189475075 29100 29100 29100 29100 0
175 20250313 160700 2189475075 29100 29100 29100 29100 0
176 20250313 160600 2189475075 29100 29100 29100 29100 0
177 20250313 160500 2189475075 29100 29100 29100 29100 0
178 20250313 160400 2189475075 29100 29100 29100 29100 0
179 20250313 160300 2189475075 29100 29100 29100 29100 0
180 20250313 160200 2189475075 29100 29100 29100 29100 0
181 20250313 160100 2189475075 29100 29100 29100 29100 0
182 20250313 160000 2189475075 29100 29100 29100 29100 1890
183 20250313 155900 2189475075 29100 29100 29100 29100 0
184 20250313 155800 2189475075 29100 29100 29100 29100 0
185 20250313 155700 2189475075 29100 29100 29100 29100 0
186 20250313 155600 2189475075 29100 29100 29100 29100 0
187 20250313 155500 2189475075 29100 29100 29100 29100 0
188 20250313 155400 2189475075 29100 29100 29100 29100 0
189 20250313 155300 2189475075 29100 29100 29100 29100 0
190 20250313 155200 2189475075 29100 29100 29100 29100 0
191 20250313 155100 2189475075 29100 29100 29100 29100 0
192 20250313 155000 2189475075 29100 29100 29100 29100 0
193 20250313 154900 2189475075 29100 29100 29100 29100 0
194 20250313 154800 2189475075 29100 29100 29100 29100 0
195 20250313 154700 2189475075 29100 29100 29100 29100 0
196 20250313 154600 2189475075 29100 29100 29100 29100 0
197 20250313 154500 2189475075 29100 29100 29100 29100 0
198 20250313 154400 2189475075 29100 29100 29100 29100 0
199 20250313 154300 2189475075 29100 29100 29100 29100 0
200 20250313 154200 2189475075 29100 29100 29100 29100 0
201 20250313 154100 2189475075 29100 29100 29100 29100 0
202 20250313 154000 2189475075 29100 29100 29100 29100 0
203 20250313 153900 2189475075 29100 29100 29100 29100 0
204 20250313 153800 2189475075 29100 29100 29100 29100 0
205 20250313 153700 2189475075 29100 29100 29100 29100 0
206 20250313 153600 2189475075 29100 29100 29100 29100 0
207 20250313 153500 2189475075 29100 29100 29100 29100 0
208 20250313 153400 2189475075 29100 29100 29100 29100 0
209 20250313 153300 2189475075 29100 29100 29100 29100 0
210 20250313 153200 2189475075 29100 29100 29100 29100 0
211 20250313 153100 2189475075 29100 29100 29100 29100 0
212 20250313 153000 2189475075 29100 29100 29100 29100 3780
213 20250313 152900 2134476075 29050 29050 29050 29050 0
214 20250313 152800 2134476075 29050 29050 29050 29050 0
215 20250313 152700 2134476075 29050 29050 29050 29050 0
216 20250313 152600 2134476075 29050 29050 29050 29050 0
217 20250313 152500 2134476075 29050 29050 29050 29050 0
218 20250313 152400 2134476075 29050 29050 29050 29050 0
219 20250313 152300 2134476075 29050 29050 29050 29050 0
220 20250313 152200 2134476075 29050 29050 29050 29050 0
221 20250313 152100 2134476075 29050 29050 29050 29050 0
222 20250313 152000 2134476075 29050 29050 29050 29050 0
223 20250313 151900 2134476075 29050 29000 29050 29000 170
224 20250313 151800 2129545075 29000 29050 29050 29000 257
225 20250313 151700 2122079325 29050 29050 29100 29000 214
226 20250313 151600 2115863775 29000 29000 29050 29000 28
227 20250313 151500 2115051675 29000 29000 29000 29000 10
228 20250313 151400 2114761675 29000 29000 29000 29000 15
229 20250313 151300 2114326675 29000 29000 29000 29000 91
230 20250313 151200 2111687675 29000 29050 29050 29000 45
231 20250313 151100 2110381325 29050 29000 29050 29000 19
232 20250313 151000 2109830275 29000 29000 29050 29000 337
233 20250313 150900 2100047275 29000 29050 29050 29000 214
234 20250313 150800 2093836275 29050 29000 29050 29000 24
235 20250313 150700 2093140175 29000 28950 29000 28950 181
236 20250313 150600 2087891225 28950 28950 28950 28950 32
237 20250313 150500 2086964825 28950 28950 28950 28950 78
238 20250313 150400 2084706725 29000 28950 29000 28950 82
239 20250313 150300 2082332725 28950 29000 29000 28950 41
240 20250313 150200 2081145725 29000 28950 29000 28950 125
241 20250313 150100 2077521825 29000 28950 29000 28950 14
242 20250313 150000 2077116475 28950 28950 29000 28950 101
243 20250313 145900 2074191375 28950 28950 28950 28950 0
244 20250313 145800 2074191375 28950 28950 29000 28950 384
245 20250313 145700 2063056675 29000 29000 29000 29000 126
246 20250313 145600 2059402675 29000 28950 29000 28950 31
247 20250313 145500 2058504075 28950 29000 29000 28950 19
248 20250313 145400 2057953475 29000 28950 29000 28950 26
249 20250313 145300 2057199625 28950 29000 29000 28950 45
250 20250313 145200 2055895025 28950 28950 29000 28950 18
251 20250313 145100 2055373875 29000 29000 29000 28950 290
252 20250313 145000 2046963925 29000 29000 29000 29000 32
253 20250313 144900 2046035925 29000 29050 29050 29000 4
254 20250313 144800 2045919875 29000 29050 29050 29000 10
255 20250313 144700 2045629825 29050 29050 29050 29000 273
256 20250313 144600 2037712275 29050 29050 29050 29000 32
257 20250313 144500 2036784125 29000 29000 29000 29000 12
258 20250313 144400 2036436125 29000 29050 29050 29000 3
259 20250313 144300 2036349025 29000 29000 29050 29000 55
260 20250313 144200 2034753975 29050 29000 29050 29000 139
261 20250313 144100 2030722275 29000 29000 29000 29000 8
262 20250313 144000 2030490275 29000 29000 29000 29000 43
263 20250313 143900 2029243275 29000 29050 29050 29000 9
264 20250313 143800 2028982225 29050 29000 29050 29000 17
265 20250313 143700 2028488925 29000 29000 29050 29000 11
266 20250313 143600 2028169825 29050 29000 29050 29000 262
267 20250313 143500 2020560475 29050 29050 29050 29050 1
268 20250313 143400 2020531425 29050 29000 29050 29000 15
269 20250313 143300 2020096350 29000 29050 29050 29000 401
270 20250313 143200 2008448800 29050 29100 29100 29050 30
271 20250313 143100 2007576950 29150 29100 29150 29050 323
272 20250313 143000 1998177150 29100 29050 29100 29050 7
273 20250313 142900 1997973750 29050 29000 29100 29000 238
274 20250313 142800 1991059400 29050 29000 29050 29000 76
275 20250313 142700 1988854550 29050 29000 29050 29000 46
276 20250313 142600 1987518950 29000 29000 29050 29000 65
277 20250313 142500 1985633000 29050 29050 29050 29000 35
278 20250313 142400 1984616600 29050 29000 29100 29000 25
279 20250313 142300 1983889800 29100 29000 29100 29000 163
280 20250313 142200 1979161800 29000 29050 29050 29000 25
281 20250313 142100 1978435800 29000 29000 29050 29000 72
282 20250313 142000 1976346950 29050 29050 29050 29000 34
283 20250313 141900 1975359800 29050 29100 29100 29000 51
284 20250313 141800 1973877200 29000 29050 29050 29000 21
285 20250313 141700 1973267800 29050 29000 29100 29000 40
286 20250313 141600 1972104900 29000 29050 29050 29000 61
287 20250313 141500 1970335000 29050 29050 29050 29000 65
288 20250313 141400 1968447100 29000 29000 29050 29000 60
289 20250313 141300 1966706175 29000 29000 29000 29000 36
290 20250313 141200 1965662175 29000 29000 29000 29000 10
291 20250313 141100 1965372175 29000 29050 29050 29000 17
292 20250313 141000 1964879125 29000 29050 29050 29000 36
293 20250313 140900 1963835075 29000 29000 29050 29000 72
294 20250313 140800 1961746975 29000 29050 29050 29000 333
295 20250313 140700 1952073775 29050 29000 29050 29000 243
296 20250313 140600 1945016775 29000 29000 29000 29000 72
297 20250313 140500 1942928775 29050 29000 29050 29000 20
298 20250313 140400 1942348725 29000 29000 29000 29000 1
299 20250313 140300 1942319725 29000 29050 29050 29000 72
300 20250313 140200 1940231675 29000 29000 29000 29000 9
301 20250313 140100 1939970675 29050 29100 29100 29050 473
302 20250313 140000 1926229925 29100 29000 29100 29000 330
303 20250313 135900 1916643675 29000 29050 29050 29000 73
304 20250313 135800 1914525675 29000 29000 29000 29000 17
305 20250313 135700 1914032675 29000 29050 29050 29000 26
306 20250313 135600 1913277675 29000 29000 29050 29000 63
307 20250313 135500 1911449725 29000 29100 29100 29000 43
308 20250313 135400 1910200625 29000 29000 29050 29000 28
309 20250313 135300 1909387775 29000 29050 29050 29000 40
310 20250313 135200 1908226875 29100 29000 29100 29000 43
311 20250313 135100 1906977825 29000 29000 29050 29000 94
312 20250313 135000 1904248175 29000 29000 29050 29000 27
313 20250313 134900 1903464225 29000 28950 29050 28950 652
314 20250313 134800 1884527075 29050 28950 29050 28950 51
315 20250313 134700 1883048925 29000 28950 29000 28950 45
316 20250313 134600 1881744325 28950 28950 29000 28950 38
317 20250313 134500 1880644125 28950 29000 29000 28950 11
318 20250313 134400 1880325525 29000 28950 29000 28950 38
319 20250313 134300 1879225325 28950 28950 28950 28950 18
320 20250313 134200 1878704225 28950 28950 28950 28950 6
321 20250313 134100 1878530525 29000 29050 29050 29000 386
322 20250313 134000 1867336475 29050 29000 29050 29000 106
323 20250313 133900 1864260675 29000 29000 29050 29000 52
324 20250313 133800 1862751675 29000 29000 29050 29000 35
325 20250313 133700 1861735625 29050 29000 29050 29000 121
326 20250313 133600 1858222275 29000 29050 29050 29000 57
327 20250313 133500 1856568325 29000 29000 29050 29000 32
328 20250313 133400 1855639450 29050 29000 29050 29000 16
329 20250313 133300 1855175400 29050 29000 29050 29000 84
330 20250313 133200 1852736900 29000 29050 29050 29000 330
331 20250313 133100 1843166850 29000 29000 29050 29000 60
332 20250313 133000 1841426750 29000 29000 29050 29000 216
333 20250313 132900 1835152600 29000 29050 29050 29000 462
334 20250313 132800 1821733700 29050 29050 29050 29050 0
335 20250313 132700 1821733700 29050 29000 29050 29000 42
336 20250313 132600 1820513650 29000 29000 29000 29000 37
337 20250313 132500 1819440650 29050 29050 29050 29000 263
338 20250313 132400 1811800900 29000 29000 29000 29000 9
339 20250313 132300 1811539900 29000 29000 29000 29000 4
340 20250313 132200 1811423900 29000 29000 29100 28950 567
341 20250313 132100 1794955950 28950 28950 28950 28950 15
342 20250313 132000 1794521700 28950 28950 28950 28950 48
343 20250313 131900 1793132100 28950 29050 29050 28950 152
344 20250313 131800 1788725100 29000 29000 29000 29000 27
345 20250313 131700 1787942100 29000 29050 29050 29000 30
346 20250313 131600 1787071050 29000 28950 29000 28950 109
347 20250313 131500 1783911850 28950 28950 29000 28950 30
348 20250313 131400 1783043300 29000 28950 29000 28950 69
349 20250313 131300 1781043000 29000 29000 29000 28950 1308
350 20250313 131200 1743111500 29050 29050 29050 29000 227
351 20250313 131100 1736521000 29000 29050 29050 29000 392
352 20250313 131000 1725135450 29050 29000 29050 29000 8
353 20250313 130900 1724903350 29050 29050 29100 29000 1263
354 20250313 130800 1688214450 29100 29050 29100 29050 20
355 20250313 130700 1687632600 29050 29100 29100 29050 52
356 20250313 130600 1686121150 29050 29100 29100 29050 34
357 20250313 130500 1685132550 29050 29100 29100 29050 19
358 20250313 130400 1684580550 29050 29050 29100 29050 36
359 20250313 130300 1683533950 29050 29100 29100 29050 39
360 20250313 130200 1682400050 29050 29100 29100 29050 102
361 20250313 130100 1679433450 29050 29050 29050 29050 48
362 20250313 130000 1678039050 29100 29100 29100 29050 55
363 20250313 125900 1676441000 29050 29050 29100 29050 46
364 20250313 125800 1675104550 29050 29050 29050 29050 2
365 20250313 125700 1675046450 29100 29100 29100 29100 9
366 20250313 125600 1674784550 29100 29100 29100 29100 45
367 20250313 125500 1673475050 29100 29100 29100 29100 36
368 20250313 125400 1672427450 29100 29150 29150 29100 35
369 20250313 125300 1671408000 29150 29100 29150 29100 2
370 20250313 125200 1671349750 29100 29100 29100 29100 64
371 20250313 125100 1669487350 29100 29100 29150 29100 34
372 20250313 125000 1668497100 29150 29100 29150 29100 18
373 20250313 124900 1667972450 29150 29150 29150 29100 79
374 20250313 124800 1665672500 29150 29150 29150 29150 17
375 20250313 124700 1665176950 29100 29100 29150 29100 39
376 20250313 124600 1664041100 29100 29100 29150 29100 36
377 20250313 124500 1662992600 29100 29100 29150 29100 80
378 20250313 124400 1660663700 29100 29150 29150 29100 40
379 20250313 124300 1659498700 29150 29150 29150 29150 3
380 20250313 124200 1659411250 29150 29150 29150 29100 63
381 20250313 124100 1657576250 29100 29100 29100 29100 44
382 20250313 124000 1656295850 29150 29100 29150 29100 202
383 20250313 123900 1650417600 29100 29100 29100 29100 39
384 20250313 123800 1649282700 29100 29100 29100 29100 45
385 20250313 123700 1647973200 29100 29200 29200 29100 72
386 20250313 123600 1645874900 29150 29200 29200 29150 18
387 20250313 123500 1645350150 29150 29200 29200 29150 41
388 20250313 123400 1644154150 29150 29150 29150 29150 47
389 20250313 123300 1642784100 29150 29150 29150 29150 13
390 20250313 123200 1642405150 29200 29200 29200 29200 1
391 20250313 123100 1642375950 29200 29200 29200 29200 23
392 20250313 123000 1641704350 29200 29250 29250 29200 22
393 20250313 122900 1641061900 29250 29200 29250 29200 29
394 20250313 122800 1640215050 29250 29200 29250 29200 16
395 20250313 122700 1639747700 29200 29200 29200 29200 23
396 20250313 122600 1639076100 29200 29200 29250 29200 17
397 20250313 122500 1638579650 29200 29200 29200 29200 35
398 20250313 122400 1637557650 29200 29200 29250 29200 13
399 20250313 122300 1637178000 29200 29200 29200 29200 30
400 20250313 122200 1636302000 29200 29200 29200 29200 66
401 20250313 122100 1634374800 29250 29200 29250 29200 47
402 20250313 122000 1633001550 29200 29200 29250 29200 118
403 20250313 121900 1629555100 29150 29150 29150 29150 35
404 20250313 121800 1628534850 29150 29200 29200 29150 99
405 20250313 121700 1625645500 29200 29150 29200 29150 9
406 20250313 121600 1625383100 29150 29200 29200 29150 8
407 20250313 121500 1625149800 29150 29200 29200 29150 74
408 20250313 121400 1622991650 29200 29150 29200 29150 29
409 20250313 121300 1622145300 29200 29200 29200 29150 33
410 20250313 121200 1621182100 29150 29150 29200 29150 75
411 20250313 121100 1618995050 29200 29150 29200 29150 57
412 20250313 121000 1617332400 29150 29150 29150 29150 8
413 20250313 120900 1617099200 29200 29150 29200 29150 28
414 20250313 120800 1616282100 29150 29150 29200 29150 68
415 20250313 120700 1614299850 29150 29150 29150 29150 8
416 20250313 120600 1614066650 29150 29150 29150 29150 5
417 20250313 120500 1613920900 29150 29200 29200 29150 260
418 20250313 120400 1606341000 29150 29150 29150 29150 30
419 20250313 120300 1605466500 29200 29150 29200 29150 9
420 20250313 120200 1605204100 29150 29150 29200 29150 53
421 20250313 120100 1603659100 29200 29200 29200 29200 31
422 20250313 120000 1602753900 29200 29200 29200 29200 8
423 20250313 115900 1602520300 29200 29250 29250 29200 11
424 20250313 115800 1602199000 29200 29200 29250 29200 32
425 20250313 115700 1601264500 29200 29200 29250 29200 42
426 20250313 115600 1600038050 29200 29200 29200 29200 10
427 20250313 115500 1599746050 29200 29200 29200 29150 228
428 20250313 115400 1593089500 29150 29200 29250 29150 76
429 20250313 115300 1590870650 29200 29200 29200 29200 21
430 20250313 115200 1590257450 29250 29150 29250 29150 55
431 20250313 115100 1588651350 29200 29150 29250 29150 182
432 20250313 115000 1583336900 29250 29150 29250 29150 44
433 20250313 114900 1582053100 29150 29200 29250 29150 63
434 20250313 114800 1580214800 29200 29200 29200 29150 28
435 20250313 114700 1579398300 29150 29150 29200 29150 35
436 20250313 114600 1578377150 29200 29200 29200 29150 45
437 20250313 114500 1577064450 29150 29200 29200 29150 51
438 20250313 114400 1575576950 29150 29200 29200 29150 76
439 20250313 114300 1573361150 29200 29150 29200 29150 19
440 20250313 114200 1572806400 29200 29150 29200 29150 50
441 20250313 114100 1571348700 29200 29200 29200 29200 0
442 20250313 114000 1571348700 29200 29200 29200 29200 1
443 20250313 113900 1571319500 29200 29200 29200 29200 19
444 20250313 113800 1570764700 29200 29250 29250 29200 43
445 20250313 113700 1569509050 29200 29150 29200 29150 130
446 20250313 113600 1565713900 29200 29200 29200 29200 39
447 20250313 113500 1564575100 29200 29250 29250 29200 52
448 20250313 113400 1563056650 29200 29200 29250 29200 20
449 20250313 113300 1562472500 29200 29200 29200 29200 6
450 20250313 113200 1562297300 29200 29200 29250 29200 23
451 20250313 113100 1561625650 29250 29250 29300 29250 265
452 20250313 113000 1553873150 29250 29250 29250 29250 2
453 20250313 112900 1553814650 29250 29250 29300 29250 46
454 20250313 112800 1552468150 29200 29250 29250 29200 29
455 20250313 112700 1551621250 29200 29250 29250 29200 41
456 20250313 112600 1550423650 29250 29200 29250 29200 5
457 20250313 112500 1550277600 29200 29200 29200 29200 27
458 20250313 112400 1549489200 29200 29200 29250 29200 61
459 20250313 112300 1547707150 29250 29200 29250 29200 18
460 20250313 112200 1547180700 29250 29200 29250 29200 27
461 20250313 112100 1546391350 29200 29250 29250 29200 45
462 20250313 112000 1545076500 29250 29250 29250 29200 48
463 20250313 111900 1543673550 29250 29250 29250 29200 56
464 20250313 111800 1542036500 29250 29250 29250 29200 115
465 20250313 111700 1538677400 29150 29150 29250 29150 34
466 20250313 111600 1537684400 29250 29150 29250 29150 55
467 20250313 111500 1536079350 29200 29150 29300 29150 1818
468 20250313 111400 1482851500 29100 29100 29100 29100 19
469 20250313 111300 1482298600 29100 29100 29150 29100 92
470 20250313 111200 1479621350 29150 29150 29150 29100 15
471 20250313 111100 1479184550 29150 29100 29150 29100 31
472 20250313 111000 1478282350 29150 29100 29150 29100 6
473 20250313 110900 1478107700 29100 29150 29200 29100 39
474 20250313 110800 1476971200 29150 29250 29250 29150 274
475 20250313 110700 1468969500 29200 29200 29250 29150 32
476 20250313 110600 1468034250 29200 29150 29200 29150 26
477 20250313 110500 1467275500 29200 29150 29200 29150 64
478 20250313 110400 1465407900 29150 29150 29200 29150 174
479 20250313 110300 1460335750 29100 29150 29150 29100 32
480 20250313 110200 1459403500 29100 29100 29150 29100 35
481 20250313 110100 1458384950 29100 29100 29100 29100 33
482 20250313 110000 1457424650 29100 29100 29150 29100 5
483 20250313 105900 1457279100 29100 29150 29150 29100 10
484 20250313 105800 1456988050 29100 29100 29150 29100 76
485 20250313 105700 1454776400 29100 29100 29100 29100 4
486 20250313 105600 1454660000 29150 29100 29150 29050 12
487 20250313 105500 1454311050 29100 29100 29150 29100 89
488 20250313 105400 1451721100 29100 29100 29100 29050 43
489 20250313 105300 1450470800 29050 29050 29050 29050 11
490 20250313 105200 1450151250 29050 29050 29050 29050 8
491 20250313 105100 1449918850 29100 29100 29100 29100 251
492 20250313 105000 1442614750 29100 29100 29100 29100 34
493 20250313 104900 1441625350 29100 29100 29100 29100 1
494 20250313 104800 1441596250 29150 29200 29200 29150 541
495 20250313 104700 1425816000 29250 29200 29250 29200 39
496 20250313 104600 1424677100 29250 29250 29250 29250 20
497 20250313 104500 1424092100 29250 29200 29250 29200 17
498 20250313 104400 1423595650 29200 29200 29200 29200 5
499 20250313 104300 1423449650 29200 29200 29200 29200 94
500 20250313 104200 1420704850 29250 29200 29250 29200 74
501 20250313 104100 1418540450 29250 29300 29300 29250 41
502 20250313 104000 1417341000 29200 29250 29250 29200 19
503 20250313 103900 1416785800 29250 29300 29300 29250 25
504 20250313 103800 1416054500 29300 29250 29300 29200 93
505 20250313 103700 1413334700 29300 29250 29300 29200 78
506 20250313 103600 1411050900 29300 29200 29300 29200 482
507 20250313 103500 1396931500 29300 29300 29300 29300 494
508 20250313 103400 1382457300 29300 29200 29300 29200 243
509 20250313 103300 1375351150 29150 29150 29150 29150 353
510 20250313 103200 1365061200 29150 29050 29150 29050 850
511 20250313 103100 1340301350 29050 29050 29050 29050 202
512 20250313 103000 1334433250 29100 29050 29100 29050 305
513 20250313 102900 1325558550 29100 29100 29100 29100 2
514 20250313 102800 1325500350 29050 29050 29100 29050 162
515 20250313 102700 1320793350 29050 29050 29050 29050 103
516 20250313 102600 1317801200 29050 29050 29050 29050 51
517 20250313 102500 1316319650 29050 29000 29050 29000 77
518 20250313 102400 1314084850 29050 29050 29050 29000 37
519 20250313 102300 1313011000 29050 29050 29050 29050 6
520 20250313 102200 1312836700 29000 29050 29050 29000 37
521 20250313 102100 1311763600 29000 29000 29050 29000 178
522 20250313 102000 1306601550 29000 29050 29050 29000 11
523 20250313 101900 1306282400 29050 29050 29050 29050 0
524 20250313 101800 1306282400 29050 29050 29050 29050 130
525 20250313 101700 1302505900 29050 29050 29050 29050 38
526 20250313 101600 1301402000 29050 29000 29050 29000 218
527 20250313 101500 1295072050 29000 28950 29000 28950 18
528 20250313 101400 1294550900 28950 29000 29000 28950 27
529 20250313 101300 1293768975 28950 29000 29000 28950 56
530 20250313 101200 1292146275 29000 29000 29000 28950 229
531 20250313 101100 1285506075 29000 29000 29000 29000 171
532 20250313 101000 1280547075 29050 29000 29050 28950 400
533 20250313 100900 1268957725 29000 29025 29025 29000 13
534 20250313 100800 1268580600 29000 29050 29050 29000 641
535 20250313 100700 1249975750 29050 29075 29100 29050 90
536 20250313 100600 1247359150 29100 29150 29150 29100 391
537 20250313 100500 1235972250 29200 29250 29300 29150 1946
538 20250313 100400 1179073550 29300 29300 29300 29250 10
539 20250313 100300 1178780950 29350 29300 29350 29250 1180
540 20250313 100200 1144222900 29300 29300 29350 29300 139
541 20250313 100100 1140149725 29350 29350 29400 29350 204
542 20250313 100000 1134162125 29400 29425 29425 29400 122
543 20250313 095900 1130575300 29400 29400 29450 29400 164
544 20250313 095800 1125750250 29400 29400 29400 29400 5
545 20250313 095700 1125603250 29400 29350 29500 29350 303
546 20250313 095600 1116695275 29375 29350 29375 29350 7
547 20250313 095500 1116489775 29350 29400 29450 29350 218
548 20250313 095400 1110084625 29350 29350 29350 29300 32
549 20250313 095300 1109145825 29350 29350 29400 29325 654
550 20250313 095200 1089949325 29350 29400 29400 29350 165
551 20250313 095100 1085104825 29350 29500 29500 29350 131
552 20250313 095000 1081242175 29550 29525 29550 29525 6
553 20250313 094900 1081065000 29500 29550 29600 29500 112
554 20250313 094800 1077755600 29550 29600 29600 29500 1228
555 20250313 094700 1041424950 29650 29600 29650 29600 580
556 20250313 094600 1024255900 29600 29750 29800 29600 2664
557 20250313 094500 945165400 29800 29800 29800 29800 1
558 20250313 094400 945135600 29800 29750 29850 29750 746
559 20250313 094300 922922950 29750 29700 29750 29650 337
560 20250313 094200 912919525 29700 29700 29750 29700 438
561 20250313 094100 899907925 29700 29750 29750 29700 597
562 20250313 094000 882162575 29700 29700 29750 29700 104
563 20250313 093900 879073625 29750 29700 29750 29700 86
564 20250313 093800 876519125 29700 29750 29750 29700 635
565 20250313 093700 857654575 29750 29800 29800 29750 492
566 20250313 093600 843003975 29800 29850 29850 29800 83
567 20250313 093500 840529675 29800 29850 29850 29800 212
568 20250313 093400 834207675 29900 29950 29950 29850 189
569 20250313 093300 828561125 29950 29800 29950 29800 1511
570 20250313 093200 783373225 29700 29750 29800 29700 593
571 20250313 093100 765717275 29800 29800 29850 29800 566
572 20250313 093000 748850375 29850 30000 30000 29850 166
573 20250313 092900 743886825 30000 29850 30050 29850 3904
574 20250313 092800 626977225 29850 29850 29900 29800 1028
575 20250313 092700 596292175 29850 29850 29900 29850 989
576 20250313 092600 566724425 29850 29750 29850 29750 2026
577 20250313 092500 506371525 29700 29700 29750 29700 733
578 20250313 092400 484601375 29700 29700 29700 29700 861
579 20250313 092300 459029675 29700 29600 29700 29600 2236
580 20250313 092200 392805625 29650 29600 29700 29550 929
581 20250313 092100 365280725 29600 29350 29700 29350 3421
582 20250313 092000 264328775 29400 29350 29400 29350 934
583 20250313 091900 236915675 29350 29100 29350 29100 1607
584 20250313 091800 189988675 29150 29150 29150 29150 0
585 20250313 091700 189988675 29150 29150 29150 29100 121
586 20250313 091600 186461875 29150 29200 29200 29150 405
587 20250313 091500 174635975 29250 29150 29250 29150 358
588 20250313 091400 164185725 29100 29150 29250 29100 305
589 20250313 091300 155295375 29150 29200 29200 29150 229
590 20250313 091200 148610575 29200 29250 29250 29200 686
591 20250313 091100 128545125 29200 29200 29200 29200 226
592 20250313 091000 121945925 29250 29150 29250 29150 535
593 20250313 090900 106336025 29100 29100 29100 29100 30
594 20250313 090800 105463025 29150 29200 29200 29150 878
595 20250313 090700 79834075 29200 29200 29200 29100 287
596 20250313 090600 71454225 29100 29050 29200 29000 1233
597 20250313 090500 35556425 29050 28950 29050 28900 130
598 20250313 090400 31787975 28950 28950 28950 28950 90
599 20250313 090300 29182475 28900 28875 28900 28875 254
600 20250313 090200 21841900 28800 28800 28850 28800 228
601 20250313 090100 15272150 28800 28800 28850 28800 51
602 20250313 090000 13802800 28800 28900 28950 28800 478

1
013030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,7472,12295442,214820000,353493957500,0.06
20250310,7252,12295442,209220200,354723501700,0.06
20250307,7191,12295442,209617650,358412134300,0.06
20250306,7577,12295442,222384950,360871222700,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 7472 12295442 214820000 353493957500 0.06
3 20250310 7252 12295442 209220200 354723501700 0.06
4 20250307 7191 12295442 209617650 358412134300 0.06
5 20250306 7577 12295442 222384950 360871222700 0.06