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

605
016360/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190300,14652118150,45500,45500,45500,45500,53208
20250313,190200,14652118150,45500,45500,45500,45500,0
20250313,190100,14652118150,45500,45500,45500,45500,0
20250313,190000,14652118150,45500,45500,45500,45500,0
20250313,185900,14652118150,45500,45500,45500,45500,0
20250313,185800,14652118150,45500,45500,45500,45500,0
20250313,185700,14652118150,45500,45500,45500,45500,0
20250313,185600,14652118150,45500,45500,45500,45500,0
20250313,185500,14652118150,45500,45500,45500,45500,0
20250313,185400,14652118150,45500,45500,45500,45500,0
20250313,185300,14652118150,45500,45500,45500,45500,0
20250313,185200,14652118150,45500,45500,45500,45500,0
20250313,185100,14652118150,45500,45500,45500,45500,0
20250313,185000,14652118150,45500,45500,45500,45500,0
20250313,184900,14652118150,45500,45500,45500,45500,0
20250313,184800,14652118150,45500,45500,45500,45500,0
20250313,184700,14652118150,45500,45500,45500,45500,0
20250313,184600,14652118150,45500,45500,45500,45500,0
20250313,184500,14652118150,45500,45500,45500,45500,0
20250313,184400,14652118150,45500,45500,45500,45500,0
20250313,184300,14652118150,45500,45500,45500,45500,0
20250313,184200,14652118150,45500,45500,45500,45500,0
20250313,184100,14652118150,45500,45500,45500,45500,0
20250313,184000,14652118150,45500,45500,45500,45500,0
20250313,183900,14652118150,45500,45500,45500,45500,0
20250313,183800,14652118150,45500,45500,45500,45500,0
20250313,183700,14652118150,45500,45500,45500,45500,0
20250313,183600,14652118150,45500,45500,45500,45500,0
20250313,183500,14652118150,45500,45500,45500,45500,0
20250313,183400,14652118150,45500,45500,45500,45500,0
20250313,183300,14652118150,45500,45500,45500,45500,53208
20250313,183200,14652118150,45500,45500,45500,45500,0
20250313,183100,14652118150,45500,45500,45500,45500,0
20250313,183000,14652118150,45500,45500,45500,45500,0
20250313,182900,14652118150,45500,45500,45500,45500,0
20250313,182800,14652118150,45500,45500,45500,45500,0
20250313,182700,14652118150,45500,45500,45500,45500,0
20250313,182600,14652118150,45500,45500,45500,45500,0
20250313,182500,14652118150,45500,45500,45500,45500,0
20250313,182400,14652118150,45500,45500,45500,45500,0
20250313,182300,14652118150,45500,45500,45500,45500,0
20250313,182200,14652118150,45500,45500,45500,45500,0
20250313,182100,14652118150,45500,45500,45500,45500,0
20250313,182000,14652118150,45500,45500,45500,45500,0
20250313,181900,14652118150,45500,45500,45500,45500,0
20250313,181800,14652118150,45500,45500,45500,45500,0
20250313,181700,14652118150,45500,45500,45500,45500,0
20250313,181600,14652118150,45500,45500,45500,45500,0
20250313,181500,14652118150,45500,45500,45500,45500,0
20250313,181400,14652118150,45500,45500,45500,45500,0
20250313,181300,14652118150,45500,45500,45500,45500,0
20250313,181200,14652118150,45500,45500,45500,45500,0
20250313,181100,14652118150,45500,45500,45500,45500,0
20250313,181000,14652118150,45500,45500,45500,45500,0
20250313,180900,14652118150,45500,45500,45500,45500,0
20250313,180800,14652118150,45500,45500,45500,45500,0
20250313,180700,14652118150,45500,45500,45500,45500,0
20250313,180600,14652118150,45500,45500,45500,45500,0
20250313,180500,14652118150,45500,45500,45500,45500,0
20250313,180400,14652118150,45500,45500,45500,45500,0
20250313,180300,14652118150,45500,45500,45500,45500,53208
20250313,180200,14652118150,45500,45500,45500,45500,0
20250313,180100,14652118150,45500,45500,45500,45500,0
20250313,180000,14652118150,45500,45500,45500,45500,0
20250313,175900,14652118150,45500,45500,45500,45500,0
20250313,175800,14652118150,45500,45500,45500,45500,0
20250313,175700,14652118150,45500,45500,45500,45500,0
20250313,175600,14652118150,45500,45500,45500,45500,0
20250313,175500,14652118150,45500,45500,45500,45500,0
20250313,175400,14652118150,45500,45500,45500,45500,0
20250313,175300,14652118150,45500,45500,45500,45500,0
20250313,175200,14652118150,45500,45500,45500,45500,0
20250313,175100,14652118150,45500,45500,45500,45500,0
20250313,175000,14652118150,45500,45500,45500,45500,0
20250313,174900,14652118150,45500,45500,45500,45500,0
20250313,174800,14652118150,45500,45500,45500,45500,0
20250313,174700,14652118150,45500,45500,45500,45500,0
20250313,174600,14652118150,45500,45500,45500,45500,0
20250313,174500,14652118150,45500,45500,45500,45500,0
20250313,174400,14652118150,45500,45500,45500,45500,0
20250313,174300,14652118150,45500,45500,45500,45500,0
20250313,174200,14652118150,45500,45500,45500,45500,0
20250313,174100,14652118150,45500,45500,45500,45500,0
20250313,174000,14652118150,45500,45500,45500,45500,0
20250313,173900,14652118150,45500,45500,45500,45500,0
20250313,173800,14652118150,45500,45500,45500,45500,0
20250313,173700,14652118150,45500,45500,45500,45500,0
20250313,173600,14652118150,45500,45500,45500,45500,0
20250313,173500,14652118150,45500,45500,45500,45500,0
20250313,173400,14652118150,45500,45500,45500,45500,0
20250313,173300,14652118150,45500,45500,45500,45500,53208
20250313,173200,14652118150,45500,45500,45500,45500,0
20250313,173100,14652118150,45500,45500,45500,45500,0
20250313,173000,14652118150,45500,45500,45500,45500,0
20250313,172900,14652118150,45500,45500,45500,45500,0
20250313,172800,14652118150,45500,45500,45500,45500,0
20250313,172700,14652118150,45500,45500,45500,45500,0
20250313,172600,14652118150,45500,45500,45500,45500,0
20250313,172500,14652118150,45500,45500,45500,45500,0
20250313,172400,14652118150,45500,45500,45500,45500,0
20250313,172300,14652118150,45500,45500,45500,45500,0
20250313,172200,14652118150,45500,45500,45500,45500,0
20250313,172100,14652118150,45500,45500,45500,45500,0
20250313,172000,14652118150,45500,45500,45500,45500,0
20250313,171900,14652118150,45500,45500,45500,45500,0
20250313,171800,14652118150,45500,45500,45500,45500,0
20250313,171700,14652118150,45500,45500,45500,45500,0
20250313,171600,14652118150,45500,45500,45500,45500,0
20250313,171500,14652118150,45500,45500,45500,45500,0
20250313,171400,14652118150,45500,45500,45500,45500,0
20250313,171300,14652118150,45500,45500,45500,45500,0
20250313,171200,14652118150,45500,45500,45500,45500,0
20250313,171100,14652118150,45500,45500,45500,45500,0
20250313,171000,14652118150,45500,45500,45500,45500,0
20250313,170900,14652118150,45500,45500,45500,45500,0
20250313,170800,14652118150,45500,45500,45500,45500,0
20250313,170700,14652118150,45500,45500,45500,45500,0
20250313,170600,14652118150,45500,45500,45500,45500,0
20250313,170500,14652118150,45500,45500,45500,45500,0
20250313,170400,14652118150,45500,45500,45500,45500,0
20250313,170300,14652118150,45500,45500,45500,45500,53208
20250313,170200,14652118150,45500,45500,45500,45500,0
20250313,170100,14652118150,45500,45500,45500,45500,0
20250313,170000,14652118150,45500,45500,45500,45500,0
20250313,165900,14652118150,45500,45500,45500,45500,0
20250313,165800,14652118150,45500,45500,45500,45500,0
20250313,165700,14652118150,45500,45500,45500,45500,0
20250313,165600,14652118150,45500,45500,45500,45500,0
20250313,165500,14652118150,45500,45500,45500,45500,0
20250313,165400,14652118150,45500,45500,45500,45500,0
20250313,165300,14652118150,45500,45500,45500,45500,0
20250313,165200,14652118150,45500,45500,45500,45500,0
20250313,165100,14652118150,45500,45500,45500,45500,0
20250313,165000,14652118150,45500,45500,45500,45500,0
20250313,164900,14652118150,45500,45500,45500,45500,0
20250313,164800,14652118150,45500,45500,45500,45500,0
20250313,164700,14652118150,45500,45500,45500,45500,0
20250313,164600,14652118150,45500,45500,45500,45500,0
20250313,164500,14652118150,45500,45500,45500,45500,0
20250313,164400,14652118150,45500,45500,45500,45500,0
20250313,164300,14652118150,45500,45500,45500,45500,0
20250313,164200,14652118150,45500,45500,45500,45500,0
20250313,164100,14652118150,45500,45500,45500,45500,0
20250313,164000,14652118150,45500,45500,45500,45500,0
20250313,163900,14652118150,45500,45500,45500,45500,0
20250313,163800,14652118150,45500,45500,45500,45500,0
20250313,163700,14652118150,45500,45500,45500,45500,0
20250313,163600,14652118150,45500,45500,45500,45500,0
20250313,163500,14652118150,45500,45500,45500,45500,0
20250313,163400,14652118150,45500,45500,45500,45500,0
20250313,163300,14652118150,45500,45500,45500,45500,53208
20250313,163200,14652118150,45500,45500,45500,45500,0
20250313,163100,14652118150,45500,45500,45500,45500,0
20250313,163000,14652118150,45500,45500,45500,45500,0
20250313,162900,14652118150,45500,45500,45500,45500,0
20250313,162800,14652118150,45500,45500,45500,45500,0
20250313,162700,14652118150,45500,45500,45500,45500,0
20250313,162600,14652118150,45500,45500,45500,45500,0
20250313,162500,14652118150,45500,45500,45500,45500,0
20250313,162400,14652118150,45500,45500,45500,45500,0
20250313,162300,14652118150,45500,45500,45500,45500,0
20250313,162200,14652118150,45500,45500,45500,45500,0
20250313,162100,14652118150,45500,45500,45500,45500,0
20250313,162000,14652118150,45500,45500,45500,45500,0
20250313,161900,14652118150,45500,45500,45500,45500,0
20250313,161800,14652118150,45500,45500,45500,45500,0
20250313,161700,14652118150,45500,45500,45500,45500,0
20250313,161600,14652118150,45500,45500,45500,45500,0
20250313,161500,14652118150,45500,45500,45500,45500,0
20250313,161400,14652118150,45500,45500,45500,45500,0
20250313,161300,14652118150,45500,45500,45500,45500,0
20250313,161200,14652118150,45500,45500,45500,45500,0
20250313,161100,14652118150,45500,45500,45500,45500,0
20250313,161000,14652118150,45500,45500,45500,45500,0
20250313,160900,14652118150,45500,45500,45500,45500,0
20250313,160800,14652118150,45500,45500,45500,45500,0
20250313,160700,14652118150,45500,45500,45500,45500,0
20250313,160600,14652118150,45500,45500,45500,45500,0
20250313,160500,14652118150,45500,45500,45500,45500,0
20250313,160400,14652118150,45500,45500,45500,45500,0
20250313,160300,14652118150,45500,45500,45500,45500,53208
20250313,160200,14652118150,45500,45500,45500,45500,0
20250313,160100,14652118150,45500,45500,45500,45500,0
20250313,160000,14652118150,45500,45500,45500,45500,0
20250313,155900,14652118150,45500,45500,45500,45500,0
20250313,155800,14652118150,45500,45500,45500,45500,0
20250313,155700,14652118150,45500,45500,45500,45500,0
20250313,155600,14652118150,45500,45500,45500,45500,0
20250313,155500,14652118150,45500,45500,45500,45500,0
20250313,155400,14652118150,45500,45500,45500,45500,0
20250313,155300,14652118150,45500,45500,45500,45500,0
20250313,155200,14652118150,45500,45500,45500,45500,0
20250313,155100,14652118150,45500,45500,45500,45500,0
20250313,155000,14652118150,45500,45500,45500,45500,0
20250313,154900,14652118150,45500,45500,45500,45500,0
20250313,154800,14652118150,45500,45500,45500,45500,0
20250313,154700,14652118150,45500,45500,45500,45500,0
20250313,154600,14652118150,45500,45500,45500,45500,0
20250313,154500,14652118150,45500,45500,45500,45500,0
20250313,154400,14652118150,45500,45500,45500,45500,0
20250313,154300,14652118150,45500,45500,45500,45500,0
20250313,154200,14652118150,45500,45500,45500,45500,0
20250313,154100,14652118150,45500,45500,45500,45500,0
20250313,154000,14652118150,45500,45500,45500,45500,0
20250313,153900,14652118150,45500,45500,45500,45500,0
20250313,153800,14652118150,45500,45500,45500,45500,0
20250313,153700,14652118150,45500,45500,45500,45500,0
20250313,153600,14652118150,45500,45500,45500,45500,0
20250313,153500,14652118150,45500,45500,45500,45500,0
20250313,153400,14652118150,45500,45500,45500,45500,0
20250313,153300,14652118150,45500,45500,45500,45500,53208
20250313,153200,14652118150,45500,45500,45500,45500,0
20250313,153100,14652118150,45500,45500,45500,45500,0
20250313,153000,14652118150,45500,45500,45500,45500,53208
20250313,152900,12231154150,45400,45400,45400,45400,0
20250313,152800,12231154150,45400,45400,45400,45400,0
20250313,152700,12231154150,45400,45400,45400,45400,0
20250313,152600,12231154150,45400,45400,45400,45400,0
20250313,152500,12231154150,45400,45400,45400,45400,0
20250313,152400,12231154150,45400,45400,45400,45400,0
20250313,152300,12231154150,45400,45400,45400,45400,0
20250313,152200,12231154150,45400,45400,45400,45400,0
20250313,152100,12231154150,45400,45400,45400,45400,0
20250313,152000,12231154150,45400,45400,45400,45400,0
20250313,151900,12231154150,45400,45400,45450,45350,703
20250313,151800,12199254000,45400,45400,45450,45350,1096
20250313,151700,12149498250,45400,45450,45450,45400,1598
20250313,151600,12076948050,45450,45500,45550,45400,2855
20250313,151500,11947101050,45550,45550,45550,45500,78
20250313,151400,11943551450,45550,45500,45550,45500,238
20250313,151300,11932719850,45550,45550,45550,45500,268
20250313,151200,11920521450,45550,45500,45550,45500,119
20250313,151100,11915105300,45550,45550,45550,45500,298
20250313,151000,11901546100,45550,45500,45600,45450,483
20250313,150900,11879568450,45550,45650,45650,45550,206
20250313,150800,11870180050,45650,45500,45650,45500,1020
20250313,150700,11823733200,45550,45600,45650,45500,871
20250313,150600,11784030550,45550,45500,45650,45500,869
20250313,150500,11744428700,45550,45550,45600,45500,1078
20250313,150400,11695314800,45550,45550,45600,45500,368
20250313,150300,11678553800,45550,45550,45650,45550,1084
20250313,150200,11629155900,45550,45550,45600,45500,1183
20250313,150100,11575270900,45600,45600,45650,45500,1146
20250313,150000,11523063450,45600,45600,45650,45500,654
20250313,145900,11493247850,45650,45600,45650,45500,746
20250313,145800,11459234600,45600,45650,45700,45500,1118
20250313,145700,11408238450,45700,45650,45700,45600,1301
20250313,145600,11348860850,45650,45650,45700,45550,1290
20250313,145500,11290004800,45650,45700,45750,45650,323
20250313,145400,11275239250,45750,45600,45750,45600,1257
20250313,145300,11217812900,45700,45750,45750,45600,758
20250313,145200,11183148750,45700,45700,45750,45600,948
20250313,145100,11139847050,45750,45750,45750,45700,171
20250313,145000,11132029400,45800,45850,45900,45700,954
20250313,144900,11088343050,45700,45750,45850,45650,1628
20250313,144800,11013828850,45800,45750,45850,45700,410
20250313,144700,10995054500,45750,45800,45800,45700,1003
20250313,144600,10949153800,45750,45750,45850,45700,872
20250313,144500,10909249800,45700,45750,45750,45700,924
20250313,144400,10867002350,45750,45750,45800,45700,1176
20250313,144300,10813217100,45700,45750,45800,45700,1472
20250313,144200,10745879650,45750,45800,45850,45750,588
20250313,144100,10718960700,45800,45700,45850,45700,354
20250313,144000,10702767150,45750,45800,45800,45700,841
20250313,143900,10664274650,45750,45800,45850,45750,446
20250313,143800,10643861200,45800,45800,45850,45750,335
20250313,143700,10628519750,45800,45750,45800,45750,549
20250313,143600,10603395100,45750,45800,45800,45750,558
20250313,143500,10577851800,45800,45800,45850,45700,938
20250313,143400,10534901400,45800,45750,45800,45750,480
20250313,143300,10512938150,45750,45700,45800,45650,1018
20250313,143200,10466381850,45650,45650,45700,45650,335
20250313,143100,10451080400,45650,45750,45750,45650,509
20250313,143000,10427815700,45800,45700,45800,45650,845
20250313,142900,10389167400,45700,45750,45750,45700,236
20250313,142800,10378372200,45750,45700,45750,45700,362
20250313,142700,10361821200,45650,45750,45800,45650,836
20250313,142600,10323585850,45750,45700,45750,45700,232
20250313,142500,10312972350,45700,45650,45750,45550,792
20250313,142400,10276827750,45600,45650,45650,45600,657
20250313,142300,10246844100,45650,45600,45650,45600,582
20250313,142200,10220279050,45600,45650,45650,45600,333
20250313,142100,10205087450,45650,45650,45700,45650,377
20250313,142000,10187870050,45700,45650,45700,45600,479
20250313,141900,10165993650,45550,45650,45700,45550,1118
20250313,141800,10115009150,45650,45750,45750,45650,277
20250313,141700,10102353000,45700,45750,45850,45650,775
20250313,141600,10066888650,45750,45750,45750,45650,599
20250313,141500,10039520750,45750,45750,45750,45650,735
20250313,141400,10005933500,45750,45650,45750,45650,530
20250313,141300,9981705350,45700,45650,45750,45650,725
20250313,141200,9948571800,45700,45700,45750,45650,720
20250313,141100,9915666950,45750,45700,45750,45650,265
20250313,141000,9903556350,45700,45700,45700,45600,376
20250313,140900,9886384800,45650,45650,45700,45600,686
20250313,140800,9855066850,45750,45800,45800,45650,418
20250313,140700,9835954700,45800,45750,45800,45650,397
20250313,140600,9817797400,45750,45650,45750,45600,1049
20250313,140500,9769843950,45650,45700,45750,45650,298
20250313,140400,9756228750,45700,45600,45700,45600,586
20250313,140300,9729473200,45650,45700,45750,45650,693
20250313,140200,9697817700,45650,45700,45750,45650,603
20250313,140100,9670256050,45700,45650,45750,45650,890
20250313,140000,9629569850,45700,45650,45700,45650,450
20250313,135900,9609012400,45700,45650,45700,45650,635
20250313,135800,9580013550,45650,45650,45700,45600,132
20250313,135700,9573988250,45650,45650,45650,45550,508
20250313,135600,9550810650,45650,45650,45650,45600,360
20250313,135500,9534383850,45650,45600,45700,45550,351
20250313,135400,9518379400,45600,45550,45700,45450,634
20250313,135300,9489473000,45550,45600,45600,45500,709
20250313,135200,9457188300,45600,45600,45600,45550,142
20250313,135100,9450715750,45600,45550,45600,45500,1273
20250313,135000,9392754800,45550,45550,45550,45500,710
20250313,134900,9360427900,45550,45650,45650,45500,629
20250313,134800,9331767450,45650,45650,45650,45550,1100
20250313,134700,9281580750,45650,45650,45650,45600,201
20250313,134600,9272412750,45650,45600,45650,45550,662
20250313,134500,9242219100,45600,45600,45650,45550,536
20250313,134400,9217774650,45650,45600,45650,45550,741
20250313,134300,9183993500,45600,45550,45600,45550,508
20250313,134200,9160840150,45600,45550,45600,45550,513
20250313,134100,9137464050,45600,45650,45650,45600,451
20250313,134000,9116891000,45650,45600,45650,45550,384
20250313,133900,9099378700,45600,45650,45650,45500,293
20250313,133800,9086022400,45650,45600,45650,45500,960
20250313,133700,9042270950,45600,45600,45700,45500,440
20250313,133600,9022207100,45550,45650,45700,45550,1132
20250313,133500,8970582800,45650,45500,45650,45500,1364
20250313,133400,8908399250,45500,45650,45650,45500,659
20250313,133300,8878361900,45650,45550,45650,45500,432
20250313,133200,8858677000,45550,45600,45650,45500,871
20250313,133100,8819012150,45600,45550,45600,45500,2322
20250313,133000,8713271250,45600,45600,45600,45550,468
20250313,132900,8691944950,45600,45650,45650,45550,791
20250313,132800,8655886250,45650,45700,45700,45600,1477
20250313,132700,8588484800,45700,45700,45700,45650,513
20250313,132600,8565053650,45700,45750,45750,45650,773
20250313,132500,8529732850,45700,45700,45750,45700,785
20250313,132400,8493844900,45700,45700,45700,45700,248
20250313,132300,8482511300,45700,45800,45800,45700,720
20250313,132200,8449601550,45800,45800,45800,45750,549
20250313,132100,8424466850,45800,45800,45800,45750,215
20250313,132000,8414621700,45800,45850,45850,45800,391
20250313,131900,8396708200,45800,45900,45900,45800,453
20250313,131800,8375937700,45900,45900,46000,45850,252
20250313,131700,8364371000,46000,45900,46000,45800,633
20250313,131600,8335318850,45950,45850,45950,45800,428
20250313,131500,8315676800,45950,45900,45950,45850,420
20250313,131400,8296385900,45850,45800,45900,45800,410
20250313,131300,8277593750,45800,45850,45900,45800,331
20250313,131200,8262423700,45850,45850,45900,45750,450
20250313,131100,8241795200,45900,45950,46000,45850,264
20250313,131000,8229675750,45950,45950,46050,45900,312
20250313,130900,8215344700,46000,45950,46000,45950,472
20250313,130800,8193639250,45950,45950,46000,45900,309
20250313,130700,8179435850,45950,45900,46000,45850,696
20250313,130600,8147471000,45900,45850,45950,45850,539
20250313,130500,8122740700,45850,45800,45850,45800,447
20250313,130400,8102251150,45800,45750,45850,45750,1340
20250313,130300,8040872950,45750,45750,45800,45750,145
20250313,130200,8034235350,45750,45750,45750,45700,356
20250313,130100,8017948850,45750,45725,45750,45700,494
20250313,130000,7995357325,45750,45750,45750,45700,177
20250313,125900,7987259650,45750,45700,45750,45700,268
20250313,125800,7975000950,45750,45750,45750,45700,325
20250313,125700,7960132550,45750,45850,45850,45750,360
20250313,125600,7943650350,45850,45800,45850,45800,494
20250313,125500,7921006650,45800,45750,45800,45750,325
20250313,125400,7906127600,45750,45800,45850,45750,274
20250313,125300,7893583950,45800,45800,45850,45800,241
20250313,125200,7882540450,45800,45850,45900,45800,475
20250313,125100,7860754200,45850,45750,45850,45750,274
20250313,125000,7848210600,45800,45750,45800,45750,272
20250313,124900,7835763250,45750,45750,45800,45700,518
20250313,124800,7812060800,45750,45800,45800,45700,492
20250313,124700,7789550900,45800,45850,45850,45800,181
20250313,124600,7781256900,45850,45750,45850,45750,546
20250313,124500,7756256000,45800,45750,45800,45750,302
20250313,124400,7742431050,45800,45750,45800,45750,541
20250313,124300,7717665950,45800,45800,45850,45750,284
20250313,124200,7704656150,45800,45900,45900,45750,271
20250313,124100,7692239800,45800,45900,45900,45800,405
20250313,124000,7673675550,45850,45800,45850,45800,142
20250313,123900,7667165400,45850,45900,45900,45850,306
20250313,123800,7653128150,45900,45850,45900,45800,521
20250313,123700,7629242800,45850,45850,45850,45800,92
20250313,123600,7625025450,45800,45900,45900,45750,648
20250313,123500,7595314500,45850,45900,45950,45850,255
20250313,123400,7583610100,45900,45900,45900,45850,180
20250313,123300,7575349400,45900,45900,45950,45800,483
20250313,123200,7553181400,45950,45850,45950,45850,159
20250313,123100,7545878500,45850,45950,45950,45800,344
20250313,123000,7530094750,45950,45900,45950,45850,516
20250313,122900,7506419550,45900,45950,45950,45900,1519
20250313,122800,7436687700,45950,45950,45950,45900,242
20250313,122700,7425569850,45950,45950,45950,45900,381
20250313,122600,7408068850,45950,45900,45950,45900,515
20250313,122500,7384405500,45950,45950,45950,45950,205
20250313,122400,7374985750,45950,45950,46000,45900,205
20250313,122300,7365563800,45950,45900,46000,45900,559
20250313,122200,7339878050,45900,45900,45900,45850,2116
20250313,122100,7242775400,45900,45850,45900,45850,252
20250313,122000,7231216100,45900,45900,45900,45850,715
20250313,121900,7198417650,45900,45850,45900,45850,197
20250313,121800,7189376600,45900,45900,45900,45850,340
20250313,121700,7173780250,45900,45900,45900,45850,570
20250313,121600,7147623700,45900,45850,45900,45850,482
20250313,121500,7125516250,45900,45850,45900,45850,386
20250313,121400,7107810200,45900,45900,45900,45850,311
20250313,121300,7093542700,45900,45850,45900,45800,557
20250313,121200,7067994250,45850,45800,45900,45800,310
20250313,121100,7053787550,45800,45850,45900,45750,778
20250313,121000,7018149100,45850,45850,45900,45800,332
20250313,120900,7002921250,45850,45900,45900,45800,1478
20250313,120800,6935152050,45850,45950,45950,45850,737
20250313,120700,6901333450,45950,45950,45950,45900,373
20250313,120600,6884200300,45900,45950,45950,45900,197
20250313,120500,6875148950,45950,45950,45950,45900,336
20250313,120400,6859722550,45900,45950,46000,45900,332
20250313,120300,6844461150,45950,45950,45950,45900,258
20250313,120200,6832606100,45900,45950,46000,45900,340
20250313,120100,6816987700,46000,45950,46000,45950,245
20250313,120000,6805724850,45950,45950,45950,45900,480
20250313,115900,6783678950,46000,46000,46000,45900,374
20250313,115800,6766491800,45950,45950,46050,45950,188
20250313,115700,6757844050,45950,45950,46050,45900,380
20250313,115600,6740365650,45950,45950,45950,45900,516
20250313,115500,6716667700,45950,45950,45950,45900,152
20250313,115400,6709684300,45950,45950,46000,45900,651
20250313,115300,6679759850,45950,45950,46000,45900,525
20250313,115200,6655632600,46000,45950,46050,45950,183
20250313,115100,6647211300,46050,46000,46050,45950,526
20250313,115000,6623015950,46000,45900,46000,45900,469
20250313,114900,6601460025,45900,45950,45950,45900,281
20250313,114800,6588554375,45950,46000,46000,45900,213
20250313,114700,6578762025,45950,46000,46000,45900,346
20250313,114600,6562870425,45950,46000,46000,45950,243
20250313,114500,6551699175,46000,46000,46000,45900,249
20250313,114400,6540254975,46000,46000,46000,45950,365
20250313,114300,6523479525,46000,46000,46000,45950,249
20250313,114200,6512032425,46000,46000,46050,45950,246
20250313,114100,6500716225,46000,45950,46000,45900,436
20250313,114000,6480674025,45950,45950,46000,45900,294
20250313,113900,6467165775,45950,46000,46000,45900,176
20250313,113800,6459078125,46000,45900,46000,45900,209
20250313,113700,6449474225,45900,45900,45950,45900,442
20250313,113600,6429175625,45900,45950,46000,45900,244
20250313,113500,6417963650,45900,45950,45950,45850,647
20250313,113400,6388268500,45950,45950,45950,45900,476
20250313,113300,6366402700,45950,45950,45950,45900,200
20250313,113200,6357213200,45950,45950,45950,45900,431
20250313,113100,6337414350,45950,46050,46050,45900,779
20250313,113000,6301618750,46050,46050,46050,46000,332
20250313,112900,6286339150,46000,46100,46100,46000,173
20250313,112800,6278369700,46100,46050,46100,46000,524
20250313,112700,6254243150,46050,46000,46050,46000,833
20250313,112600,6215908450,45950,46000,46050,45950,235
20250313,112500,6205097700,46000,46050,46050,46000,528
20250313,112400,6180799600,46000,46050,46050,45900,942
20250313,112300,6137526000,46050,46000,46050,46000,256
20250313,112200,6125742450,45950,46100,46100,45950,991
20250313,112100,6080130950,46100,46050,46100,46050,230
20250313,112000,6069530250,46050,46000,46100,45950,1122
20250313,111900,6017931100,46050,46100,46150,46000,1530
20250313,111800,5947509750,46100,46150,46150,46050,666
20250313,111700,5916805650,46150,46150,46150,46100,173
20250313,111600,5908823550,46150,46150,46150,46100,303
20250313,111500,5894846600,46150,46150,46200,46100,320
20250313,111400,5880077650,46150,46200,46200,46150,187
20250313,111300,5871444600,46150,46150,46200,46100,514
20250313,111200,5847731150,46150,46250,46250,46150,1510
20250313,111100,5778021200,46200,46400,46400,46150,695
20250313,111000,5745874400,46400,46400,46450,46300,683
20250313,110900,5714189850,46400,46450,46450,46350,718
20250313,110800,5680879250,46400,46450,46450,46350,835
20250313,110700,5642128250,46450,46400,46450,46350,777
20250313,110600,5606074600,46400,46450,46500,46350,695
20250313,110500,5573825200,46450,46450,46500,46400,1304
20250313,110400,5513269625,46400,46400,46450,46400,563
20250313,110300,5487127675,46350,46400,46450,46350,500
20250313,110200,5463918475,46400,46400,46400,46350,632
20250313,110100,5434594425,46400,46450,46450,46350,500
20250313,110000,5411394475,46400,46450,46450,46350,571
20250313,105900,5384903450,46400,46350,46450,46350,721
20250313,105800,5351459750,46350,46400,46450,46350,604
20250313,105700,5323444550,46400,46450,46500,46300,769
20250313,105600,5287762450,46450,46350,46450,46350,558
20250313,105500,5261860550,46400,46400,46400,46350,754
20250313,105400,5226875900,46450,46450,46450,46350,787
20250313,105300,5190364975,46450,46400,46450,46400,2010
20250313,105200,5097038525,46400,46400,46450,46350,1936
20250313,105100,5007182375,46400,46350,46400,46350,1764
20250313,105000,4925373025,46350,46300,46350,46250,3731
20250313,104900,4752615375,46300,46250,46300,46200,1164
20250313,104800,4698778775,46250,46250,46250,46200,617
20250313,104700,4670259850,46250,46250,46250,46200,1278
20250313,104600,4611168850,46250,46200,46250,46200,502
20250313,104500,4587967600,46200,46200,46250,46150,1415
20250313,104400,4522595500,46200,46200,46250,46150,440
20250313,104300,4502264400,46200,46150,46250,46150,936
20250313,104200,4459023150,46100,46300,46300,46100,1820
20250313,104100,4374948075,46200,46250,46250,46200,993
20250313,104000,4329029100,46250,46250,46250,46200,378
20250313,103900,4311547300,46250,46200,46250,46150,652
20250313,103800,4281409425,46200,46250,46300,46200,558
20250313,103700,4255600600,46250,46250,46250,46200,916
20250313,103600,4213247950,46250,46200,46250,46150,983
20250313,103500,4167825475,46150,46175,46200,46150,665
20250313,103400,4137116125,46200,46100,46200,46050,433
20250313,103300,4117140675,46100,46075,46200,46050,1173
20250313,103200,4063071250,46100,46050,46150,46000,778
20250313,103100,4027235550,46050,46050,46100,46050,479
20250313,103000,4005158300,46100,46250,46250,46100,1161
20250313,102900,3951558300,46250,46250,46250,46150,1813
20250313,102800,3867761300,46225,46250,46250,46225,402
20250313,102700,3849169025,46250,46200,46250,46175,1188
20250313,102600,3794273425,46175,46175,46200,46175,1002
20250313,102500,3747987225,46200,46050,46200,46050,2172
20250313,102400,3647732000,46050,46050,46125,46000,583
20250313,102300,3620877875,46050,46050,46100,46000,1075
20250313,102200,3571351350,46100,46050,46100,46050,182
20250313,102100,3562962900,46050,46150,46150,46050,558
20250313,102000,3537222975,46150,46100,46150,46050,1078
20250313,101900,3487525000,46100,46050,46100,46050,504
20250313,101800,3464298650,46100,46050,46100,46000,1046
20250313,101700,3416130500,46000,46050,46100,46000,728
20250313,101600,3382625275,46050,45950,46050,45950,1665
20250313,101500,3306051375,46000,45950,46000,45900,1443
20250313,101400,3239740375,45950,45900,45950,45850,1152
20250313,101300,3186844125,45900,45900,45900,45800,512
20250313,101200,3163362525,45850,45850,45900,45800,342
20250313,101100,3147682075,45900,45850,45900,45800,581
20250313,101000,3121041950,45850,45750,45850,45750,535
20250313,100900,3096549900,45800,45700,45800,45700,360
20250313,100800,3080084050,45750,45850,45900,45750,979
20250313,100700,3035228725,45800,45800,45850,45800,452
20250313,100600,3014524125,45850,45800,45850,45800,321
20250313,100500,2999818725,45800,45900,45900,45750,1721
20250313,100400,2920926925,45900,45900,45900,45850,579
20250313,100300,2894356375,45850,45900,45900,45850,1033
20250313,100200,2846958175,45900,45900,45900,45800,1020
20250313,100100,2800197225,45900,45900,45900,45850,376
20250313,100000,2782947325,45900,45850,45900,45850,712
20250313,095900,2750302075,45850,45850,45850,45800,218
20250313,095800,2740308225,45850,45800,45850,45750,957
20250313,095700,2696480900,45850,45850,45850,45825,316
20250313,095600,2681992425,45850,45800,45850,45750,701
20250313,095500,2649905975,45800,45800,45800,45750,1403
20250313,095400,2585664575,45800,45750,45800,45700,801
20250313,095300,2549013325,45750,45600,45750,45550,5407
20250313,095200,2302251750,45600,45600,45600,45550,728
20250313,095100,2269079875,45600,45500,45600,45500,1024
20250313,095000,2222467275,45500,45500,45500,45450,289
20250313,094900,2209317875,45500,45400,45500,45400,433
20250313,094800,2189641225,45400,45450,45450,45400,3047
20250313,094700,2051296825,45500,45500,45550,45450,701
20250313,094600,2019402875,45450,45500,45500,45450,161
20250313,094500,2012081525,45450,45500,45500,45450,461
20250313,094400,1991125725,45450,45500,45600,45400,3173
20250313,094300,1846789675,45500,45550,45575,45500,2258
20250313,094200,1743936425,45550,45500,45550,45500,933
20250313,094100,1701480725,45500,45425,45500,45425,682
20250313,094000,1670479075,45450,45450,45450,45450,145
20250313,093900,1663888825,45450,45400,45450,45400,1111
20250313,093800,1613445625,45450,45450,45450,45450,464
20250313,093700,1592356825,45450,45450,45450,45400,355
20250313,093600,1576222225,45450,45500,45500,45450,590
20250313,093500,1549396475,45500,45500,45500,45500,279
20250313,093400,1536701975,45500,45550,45550,45450,1073
20250313,093300,1487875375,45500,45550,45550,45500,257
20250313,093200,1476169175,45500,45550,45550,45500,1122
20250313,093100,1425074325,45550,45500,45550,45500,1298
20250313,093000,1365972775,45500,45450,45500,45450,3837
20250313,092900,1191434625,45450,45450,45500,45450,178
20250313,092800,1183344475,45450,45450,45500,45400,527
20250313,092700,1159392725,45500,45400,45500,45400,1010
20250313,092600,1113495175,45350,45350,45400,45350,176
20250313,092500,1105505375,45400,45350,45450,45350,961
20250313,092400,1061879525,45350,45350,45350,45300,1062
20250313,092300,1013731825,45350,45350,45400,45350,547
20250313,092200,988924275,45400,45350,45400,45350,612
20250313,092100,961155725,45350,45350,45350,45300,574
20250313,092000,935136675,45350,45250,45350,45250,229
20250313,091900,924760525,45250,45200,45300,45200,419
20250313,091800,905801825,45200,45250,45250,45150,1386
20250313,091700,843144175,45250,45300,45300,45250,15
20250313,091600,842464925,45250,45150,45350,45150,3006
20250313,091500,706442075,45150,45150,45200,45150,612
20250313,091400,678783025,45200,45250,45250,45150,387
20250313,091300,661301075,45300,45200,45300,45150,323
20250313,091200,646690125,45150,45200,45200,45150,126
20250313,091100,640997575,45100,45150,45200,45050,1383
20250313,091000,578569825,45150,45100,45150,45050,1261
20250313,090900,521711575,45100,45100,45100,45050,1609
20250313,090800,449185425,45050,45150,45150,45050,1814
20250313,090700,367406525,45100,45100,45200,45100,866
20250313,090600,328317850,45100,45200,45200,45100,792
20250313,090500,292557000,45100,45100,45300,45100,912
20250313,090400,251357350,45150,45250,45300,45100,412
20250313,090300,232723000,45100,45200,45250,45100,639
20250313,090200,203877950,45250,45200,45300,45050,779
20250313,090100,168658100,45200,45300,45300,45050,1086
20250313,090000,119632100,45250,45200,45400,45050,2645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190300 14652118150 45500 45500 45500 45500 53208
3 20250313 190200 14652118150 45500 45500 45500 45500 0
4 20250313 190100 14652118150 45500 45500 45500 45500 0
5 20250313 190000 14652118150 45500 45500 45500 45500 0
6 20250313 185900 14652118150 45500 45500 45500 45500 0
7 20250313 185800 14652118150 45500 45500 45500 45500 0
8 20250313 185700 14652118150 45500 45500 45500 45500 0
9 20250313 185600 14652118150 45500 45500 45500 45500 0
10 20250313 185500 14652118150 45500 45500 45500 45500 0
11 20250313 185400 14652118150 45500 45500 45500 45500 0
12 20250313 185300 14652118150 45500 45500 45500 45500 0
13 20250313 185200 14652118150 45500 45500 45500 45500 0
14 20250313 185100 14652118150 45500 45500 45500 45500 0
15 20250313 185000 14652118150 45500 45500 45500 45500 0
16 20250313 184900 14652118150 45500 45500 45500 45500 0
17 20250313 184800 14652118150 45500 45500 45500 45500 0
18 20250313 184700 14652118150 45500 45500 45500 45500 0
19 20250313 184600 14652118150 45500 45500 45500 45500 0
20 20250313 184500 14652118150 45500 45500 45500 45500 0
21 20250313 184400 14652118150 45500 45500 45500 45500 0
22 20250313 184300 14652118150 45500 45500 45500 45500 0
23 20250313 184200 14652118150 45500 45500 45500 45500 0
24 20250313 184100 14652118150 45500 45500 45500 45500 0
25 20250313 184000 14652118150 45500 45500 45500 45500 0
26 20250313 183900 14652118150 45500 45500 45500 45500 0
27 20250313 183800 14652118150 45500 45500 45500 45500 0
28 20250313 183700 14652118150 45500 45500 45500 45500 0
29 20250313 183600 14652118150 45500 45500 45500 45500 0
30 20250313 183500 14652118150 45500 45500 45500 45500 0
31 20250313 183400 14652118150 45500 45500 45500 45500 0
32 20250313 183300 14652118150 45500 45500 45500 45500 53208
33 20250313 183200 14652118150 45500 45500 45500 45500 0
34 20250313 183100 14652118150 45500 45500 45500 45500 0
35 20250313 183000 14652118150 45500 45500 45500 45500 0
36 20250313 182900 14652118150 45500 45500 45500 45500 0
37 20250313 182800 14652118150 45500 45500 45500 45500 0
38 20250313 182700 14652118150 45500 45500 45500 45500 0
39 20250313 182600 14652118150 45500 45500 45500 45500 0
40 20250313 182500 14652118150 45500 45500 45500 45500 0
41 20250313 182400 14652118150 45500 45500 45500 45500 0
42 20250313 182300 14652118150 45500 45500 45500 45500 0
43 20250313 182200 14652118150 45500 45500 45500 45500 0
44 20250313 182100 14652118150 45500 45500 45500 45500 0
45 20250313 182000 14652118150 45500 45500 45500 45500 0
46 20250313 181900 14652118150 45500 45500 45500 45500 0
47 20250313 181800 14652118150 45500 45500 45500 45500 0
48 20250313 181700 14652118150 45500 45500 45500 45500 0
49 20250313 181600 14652118150 45500 45500 45500 45500 0
50 20250313 181500 14652118150 45500 45500 45500 45500 0
51 20250313 181400 14652118150 45500 45500 45500 45500 0
52 20250313 181300 14652118150 45500 45500 45500 45500 0
53 20250313 181200 14652118150 45500 45500 45500 45500 0
54 20250313 181100 14652118150 45500 45500 45500 45500 0
55 20250313 181000 14652118150 45500 45500 45500 45500 0
56 20250313 180900 14652118150 45500 45500 45500 45500 0
57 20250313 180800 14652118150 45500 45500 45500 45500 0
58 20250313 180700 14652118150 45500 45500 45500 45500 0
59 20250313 180600 14652118150 45500 45500 45500 45500 0
60 20250313 180500 14652118150 45500 45500 45500 45500 0
61 20250313 180400 14652118150 45500 45500 45500 45500 0
62 20250313 180300 14652118150 45500 45500 45500 45500 53208
63 20250313 180200 14652118150 45500 45500 45500 45500 0
64 20250313 180100 14652118150 45500 45500 45500 45500 0
65 20250313 180000 14652118150 45500 45500 45500 45500 0
66 20250313 175900 14652118150 45500 45500 45500 45500 0
67 20250313 175800 14652118150 45500 45500 45500 45500 0
68 20250313 175700 14652118150 45500 45500 45500 45500 0
69 20250313 175600 14652118150 45500 45500 45500 45500 0
70 20250313 175500 14652118150 45500 45500 45500 45500 0
71 20250313 175400 14652118150 45500 45500 45500 45500 0
72 20250313 175300 14652118150 45500 45500 45500 45500 0
73 20250313 175200 14652118150 45500 45500 45500 45500 0
74 20250313 175100 14652118150 45500 45500 45500 45500 0
75 20250313 175000 14652118150 45500 45500 45500 45500 0
76 20250313 174900 14652118150 45500 45500 45500 45500 0
77 20250313 174800 14652118150 45500 45500 45500 45500 0
78 20250313 174700 14652118150 45500 45500 45500 45500 0
79 20250313 174600 14652118150 45500 45500 45500 45500 0
80 20250313 174500 14652118150 45500 45500 45500 45500 0
81 20250313 174400 14652118150 45500 45500 45500 45500 0
82 20250313 174300 14652118150 45500 45500 45500 45500 0
83 20250313 174200 14652118150 45500 45500 45500 45500 0
84 20250313 174100 14652118150 45500 45500 45500 45500 0
85 20250313 174000 14652118150 45500 45500 45500 45500 0
86 20250313 173900 14652118150 45500 45500 45500 45500 0
87 20250313 173800 14652118150 45500 45500 45500 45500 0
88 20250313 173700 14652118150 45500 45500 45500 45500 0
89 20250313 173600 14652118150 45500 45500 45500 45500 0
90 20250313 173500 14652118150 45500 45500 45500 45500 0
91 20250313 173400 14652118150 45500 45500 45500 45500 0
92 20250313 173300 14652118150 45500 45500 45500 45500 53208
93 20250313 173200 14652118150 45500 45500 45500 45500 0
94 20250313 173100 14652118150 45500 45500 45500 45500 0
95 20250313 173000 14652118150 45500 45500 45500 45500 0
96 20250313 172900 14652118150 45500 45500 45500 45500 0
97 20250313 172800 14652118150 45500 45500 45500 45500 0
98 20250313 172700 14652118150 45500 45500 45500 45500 0
99 20250313 172600 14652118150 45500 45500 45500 45500 0
100 20250313 172500 14652118150 45500 45500 45500 45500 0
101 20250313 172400 14652118150 45500 45500 45500 45500 0
102 20250313 172300 14652118150 45500 45500 45500 45500 0
103 20250313 172200 14652118150 45500 45500 45500 45500 0
104 20250313 172100 14652118150 45500 45500 45500 45500 0
105 20250313 172000 14652118150 45500 45500 45500 45500 0
106 20250313 171900 14652118150 45500 45500 45500 45500 0
107 20250313 171800 14652118150 45500 45500 45500 45500 0
108 20250313 171700 14652118150 45500 45500 45500 45500 0
109 20250313 171600 14652118150 45500 45500 45500 45500 0
110 20250313 171500 14652118150 45500 45500 45500 45500 0
111 20250313 171400 14652118150 45500 45500 45500 45500 0
112 20250313 171300 14652118150 45500 45500 45500 45500 0
113 20250313 171200 14652118150 45500 45500 45500 45500 0
114 20250313 171100 14652118150 45500 45500 45500 45500 0
115 20250313 171000 14652118150 45500 45500 45500 45500 0
116 20250313 170900 14652118150 45500 45500 45500 45500 0
117 20250313 170800 14652118150 45500 45500 45500 45500 0
118 20250313 170700 14652118150 45500 45500 45500 45500 0
119 20250313 170600 14652118150 45500 45500 45500 45500 0
120 20250313 170500 14652118150 45500 45500 45500 45500 0
121 20250313 170400 14652118150 45500 45500 45500 45500 0
122 20250313 170300 14652118150 45500 45500 45500 45500 53208
123 20250313 170200 14652118150 45500 45500 45500 45500 0
124 20250313 170100 14652118150 45500 45500 45500 45500 0
125 20250313 170000 14652118150 45500 45500 45500 45500 0
126 20250313 165900 14652118150 45500 45500 45500 45500 0
127 20250313 165800 14652118150 45500 45500 45500 45500 0
128 20250313 165700 14652118150 45500 45500 45500 45500 0
129 20250313 165600 14652118150 45500 45500 45500 45500 0
130 20250313 165500 14652118150 45500 45500 45500 45500 0
131 20250313 165400 14652118150 45500 45500 45500 45500 0
132 20250313 165300 14652118150 45500 45500 45500 45500 0
133 20250313 165200 14652118150 45500 45500 45500 45500 0
134 20250313 165100 14652118150 45500 45500 45500 45500 0
135 20250313 165000 14652118150 45500 45500 45500 45500 0
136 20250313 164900 14652118150 45500 45500 45500 45500 0
137 20250313 164800 14652118150 45500 45500 45500 45500 0
138 20250313 164700 14652118150 45500 45500 45500 45500 0
139 20250313 164600 14652118150 45500 45500 45500 45500 0
140 20250313 164500 14652118150 45500 45500 45500 45500 0
141 20250313 164400 14652118150 45500 45500 45500 45500 0
142 20250313 164300 14652118150 45500 45500 45500 45500 0
143 20250313 164200 14652118150 45500 45500 45500 45500 0
144 20250313 164100 14652118150 45500 45500 45500 45500 0
145 20250313 164000 14652118150 45500 45500 45500 45500 0
146 20250313 163900 14652118150 45500 45500 45500 45500 0
147 20250313 163800 14652118150 45500 45500 45500 45500 0
148 20250313 163700 14652118150 45500 45500 45500 45500 0
149 20250313 163600 14652118150 45500 45500 45500 45500 0
150 20250313 163500 14652118150 45500 45500 45500 45500 0
151 20250313 163400 14652118150 45500 45500 45500 45500 0
152 20250313 163300 14652118150 45500 45500 45500 45500 53208
153 20250313 163200 14652118150 45500 45500 45500 45500 0
154 20250313 163100 14652118150 45500 45500 45500 45500 0
155 20250313 163000 14652118150 45500 45500 45500 45500 0
156 20250313 162900 14652118150 45500 45500 45500 45500 0
157 20250313 162800 14652118150 45500 45500 45500 45500 0
158 20250313 162700 14652118150 45500 45500 45500 45500 0
159 20250313 162600 14652118150 45500 45500 45500 45500 0
160 20250313 162500 14652118150 45500 45500 45500 45500 0
161 20250313 162400 14652118150 45500 45500 45500 45500 0
162 20250313 162300 14652118150 45500 45500 45500 45500 0
163 20250313 162200 14652118150 45500 45500 45500 45500 0
164 20250313 162100 14652118150 45500 45500 45500 45500 0
165 20250313 162000 14652118150 45500 45500 45500 45500 0
166 20250313 161900 14652118150 45500 45500 45500 45500 0
167 20250313 161800 14652118150 45500 45500 45500 45500 0
168 20250313 161700 14652118150 45500 45500 45500 45500 0
169 20250313 161600 14652118150 45500 45500 45500 45500 0
170 20250313 161500 14652118150 45500 45500 45500 45500 0
171 20250313 161400 14652118150 45500 45500 45500 45500 0
172 20250313 161300 14652118150 45500 45500 45500 45500 0
173 20250313 161200 14652118150 45500 45500 45500 45500 0
174 20250313 161100 14652118150 45500 45500 45500 45500 0
175 20250313 161000 14652118150 45500 45500 45500 45500 0
176 20250313 160900 14652118150 45500 45500 45500 45500 0
177 20250313 160800 14652118150 45500 45500 45500 45500 0
178 20250313 160700 14652118150 45500 45500 45500 45500 0
179 20250313 160600 14652118150 45500 45500 45500 45500 0
180 20250313 160500 14652118150 45500 45500 45500 45500 0
181 20250313 160400 14652118150 45500 45500 45500 45500 0
182 20250313 160300 14652118150 45500 45500 45500 45500 53208
183 20250313 160200 14652118150 45500 45500 45500 45500 0
184 20250313 160100 14652118150 45500 45500 45500 45500 0
185 20250313 160000 14652118150 45500 45500 45500 45500 0
186 20250313 155900 14652118150 45500 45500 45500 45500 0
187 20250313 155800 14652118150 45500 45500 45500 45500 0
188 20250313 155700 14652118150 45500 45500 45500 45500 0
189 20250313 155600 14652118150 45500 45500 45500 45500 0
190 20250313 155500 14652118150 45500 45500 45500 45500 0
191 20250313 155400 14652118150 45500 45500 45500 45500 0
192 20250313 155300 14652118150 45500 45500 45500 45500 0
193 20250313 155200 14652118150 45500 45500 45500 45500 0
194 20250313 155100 14652118150 45500 45500 45500 45500 0
195 20250313 155000 14652118150 45500 45500 45500 45500 0
196 20250313 154900 14652118150 45500 45500 45500 45500 0
197 20250313 154800 14652118150 45500 45500 45500 45500 0
198 20250313 154700 14652118150 45500 45500 45500 45500 0
199 20250313 154600 14652118150 45500 45500 45500 45500 0
200 20250313 154500 14652118150 45500 45500 45500 45500 0
201 20250313 154400 14652118150 45500 45500 45500 45500 0
202 20250313 154300 14652118150 45500 45500 45500 45500 0
203 20250313 154200 14652118150 45500 45500 45500 45500 0
204 20250313 154100 14652118150 45500 45500 45500 45500 0
205 20250313 154000 14652118150 45500 45500 45500 45500 0
206 20250313 153900 14652118150 45500 45500 45500 45500 0
207 20250313 153800 14652118150 45500 45500 45500 45500 0
208 20250313 153700 14652118150 45500 45500 45500 45500 0
209 20250313 153600 14652118150 45500 45500 45500 45500 0
210 20250313 153500 14652118150 45500 45500 45500 45500 0
211 20250313 153400 14652118150 45500 45500 45500 45500 0
212 20250313 153300 14652118150 45500 45500 45500 45500 53208
213 20250313 153200 14652118150 45500 45500 45500 45500 0
214 20250313 153100 14652118150 45500 45500 45500 45500 0
215 20250313 153000 14652118150 45500 45500 45500 45500 53208
216 20250313 152900 12231154150 45400 45400 45400 45400 0
217 20250313 152800 12231154150 45400 45400 45400 45400 0
218 20250313 152700 12231154150 45400 45400 45400 45400 0
219 20250313 152600 12231154150 45400 45400 45400 45400 0
220 20250313 152500 12231154150 45400 45400 45400 45400 0
221 20250313 152400 12231154150 45400 45400 45400 45400 0
222 20250313 152300 12231154150 45400 45400 45400 45400 0
223 20250313 152200 12231154150 45400 45400 45400 45400 0
224 20250313 152100 12231154150 45400 45400 45400 45400 0
225 20250313 152000 12231154150 45400 45400 45400 45400 0
226 20250313 151900 12231154150 45400 45400 45450 45350 703
227 20250313 151800 12199254000 45400 45400 45450 45350 1096
228 20250313 151700 12149498250 45400 45450 45450 45400 1598
229 20250313 151600 12076948050 45450 45500 45550 45400 2855
230 20250313 151500 11947101050 45550 45550 45550 45500 78
231 20250313 151400 11943551450 45550 45500 45550 45500 238
232 20250313 151300 11932719850 45550 45550 45550 45500 268
233 20250313 151200 11920521450 45550 45500 45550 45500 119
234 20250313 151100 11915105300 45550 45550 45550 45500 298
235 20250313 151000 11901546100 45550 45500 45600 45450 483
236 20250313 150900 11879568450 45550 45650 45650 45550 206
237 20250313 150800 11870180050 45650 45500 45650 45500 1020
238 20250313 150700 11823733200 45550 45600 45650 45500 871
239 20250313 150600 11784030550 45550 45500 45650 45500 869
240 20250313 150500 11744428700 45550 45550 45600 45500 1078
241 20250313 150400 11695314800 45550 45550 45600 45500 368
242 20250313 150300 11678553800 45550 45550 45650 45550 1084
243 20250313 150200 11629155900 45550 45550 45600 45500 1183
244 20250313 150100 11575270900 45600 45600 45650 45500 1146
245 20250313 150000 11523063450 45600 45600 45650 45500 654
246 20250313 145900 11493247850 45650 45600 45650 45500 746
247 20250313 145800 11459234600 45600 45650 45700 45500 1118
248 20250313 145700 11408238450 45700 45650 45700 45600 1301
249 20250313 145600 11348860850 45650 45650 45700 45550 1290
250 20250313 145500 11290004800 45650 45700 45750 45650 323
251 20250313 145400 11275239250 45750 45600 45750 45600 1257
252 20250313 145300 11217812900 45700 45750 45750 45600 758
253 20250313 145200 11183148750 45700 45700 45750 45600 948
254 20250313 145100 11139847050 45750 45750 45750 45700 171
255 20250313 145000 11132029400 45800 45850 45900 45700 954
256 20250313 144900 11088343050 45700 45750 45850 45650 1628
257 20250313 144800 11013828850 45800 45750 45850 45700 410
258 20250313 144700 10995054500 45750 45800 45800 45700 1003
259 20250313 144600 10949153800 45750 45750 45850 45700 872
260 20250313 144500 10909249800 45700 45750 45750 45700 924
261 20250313 144400 10867002350 45750 45750 45800 45700 1176
262 20250313 144300 10813217100 45700 45750 45800 45700 1472
263 20250313 144200 10745879650 45750 45800 45850 45750 588
264 20250313 144100 10718960700 45800 45700 45850 45700 354
265 20250313 144000 10702767150 45750 45800 45800 45700 841
266 20250313 143900 10664274650 45750 45800 45850 45750 446
267 20250313 143800 10643861200 45800 45800 45850 45750 335
268 20250313 143700 10628519750 45800 45750 45800 45750 549
269 20250313 143600 10603395100 45750 45800 45800 45750 558
270 20250313 143500 10577851800 45800 45800 45850 45700 938
271 20250313 143400 10534901400 45800 45750 45800 45750 480
272 20250313 143300 10512938150 45750 45700 45800 45650 1018
273 20250313 143200 10466381850 45650 45650 45700 45650 335
274 20250313 143100 10451080400 45650 45750 45750 45650 509
275 20250313 143000 10427815700 45800 45700 45800 45650 845
276 20250313 142900 10389167400 45700 45750 45750 45700 236
277 20250313 142800 10378372200 45750 45700 45750 45700 362
278 20250313 142700 10361821200 45650 45750 45800 45650 836
279 20250313 142600 10323585850 45750 45700 45750 45700 232
280 20250313 142500 10312972350 45700 45650 45750 45550 792
281 20250313 142400 10276827750 45600 45650 45650 45600 657
282 20250313 142300 10246844100 45650 45600 45650 45600 582
283 20250313 142200 10220279050 45600 45650 45650 45600 333
284 20250313 142100 10205087450 45650 45650 45700 45650 377
285 20250313 142000 10187870050 45700 45650 45700 45600 479
286 20250313 141900 10165993650 45550 45650 45700 45550 1118
287 20250313 141800 10115009150 45650 45750 45750 45650 277
288 20250313 141700 10102353000 45700 45750 45850 45650 775
289 20250313 141600 10066888650 45750 45750 45750 45650 599
290 20250313 141500 10039520750 45750 45750 45750 45650 735
291 20250313 141400 10005933500 45750 45650 45750 45650 530
292 20250313 141300 9981705350 45700 45650 45750 45650 725
293 20250313 141200 9948571800 45700 45700 45750 45650 720
294 20250313 141100 9915666950 45750 45700 45750 45650 265
295 20250313 141000 9903556350 45700 45700 45700 45600 376
296 20250313 140900 9886384800 45650 45650 45700 45600 686
297 20250313 140800 9855066850 45750 45800 45800 45650 418
298 20250313 140700 9835954700 45800 45750 45800 45650 397
299 20250313 140600 9817797400 45750 45650 45750 45600 1049
300 20250313 140500 9769843950 45650 45700 45750 45650 298
301 20250313 140400 9756228750 45700 45600 45700 45600 586
302 20250313 140300 9729473200 45650 45700 45750 45650 693
303 20250313 140200 9697817700 45650 45700 45750 45650 603
304 20250313 140100 9670256050 45700 45650 45750 45650 890
305 20250313 140000 9629569850 45700 45650 45700 45650 450
306 20250313 135900 9609012400 45700 45650 45700 45650 635
307 20250313 135800 9580013550 45650 45650 45700 45600 132
308 20250313 135700 9573988250 45650 45650 45650 45550 508
309 20250313 135600 9550810650 45650 45650 45650 45600 360
310 20250313 135500 9534383850 45650 45600 45700 45550 351
311 20250313 135400 9518379400 45600 45550 45700 45450 634
312 20250313 135300 9489473000 45550 45600 45600 45500 709
313 20250313 135200 9457188300 45600 45600 45600 45550 142
314 20250313 135100 9450715750 45600 45550 45600 45500 1273
315 20250313 135000 9392754800 45550 45550 45550 45500 710
316 20250313 134900 9360427900 45550 45650 45650 45500 629
317 20250313 134800 9331767450 45650 45650 45650 45550 1100
318 20250313 134700 9281580750 45650 45650 45650 45600 201
319 20250313 134600 9272412750 45650 45600 45650 45550 662
320 20250313 134500 9242219100 45600 45600 45650 45550 536
321 20250313 134400 9217774650 45650 45600 45650 45550 741
322 20250313 134300 9183993500 45600 45550 45600 45550 508
323 20250313 134200 9160840150 45600 45550 45600 45550 513
324 20250313 134100 9137464050 45600 45650 45650 45600 451
325 20250313 134000 9116891000 45650 45600 45650 45550 384
326 20250313 133900 9099378700 45600 45650 45650 45500 293
327 20250313 133800 9086022400 45650 45600 45650 45500 960
328 20250313 133700 9042270950 45600 45600 45700 45500 440
329 20250313 133600 9022207100 45550 45650 45700 45550 1132
330 20250313 133500 8970582800 45650 45500 45650 45500 1364
331 20250313 133400 8908399250 45500 45650 45650 45500 659
332 20250313 133300 8878361900 45650 45550 45650 45500 432
333 20250313 133200 8858677000 45550 45600 45650 45500 871
334 20250313 133100 8819012150 45600 45550 45600 45500 2322
335 20250313 133000 8713271250 45600 45600 45600 45550 468
336 20250313 132900 8691944950 45600 45650 45650 45550 791
337 20250313 132800 8655886250 45650 45700 45700 45600 1477
338 20250313 132700 8588484800 45700 45700 45700 45650 513
339 20250313 132600 8565053650 45700 45750 45750 45650 773
340 20250313 132500 8529732850 45700 45700 45750 45700 785
341 20250313 132400 8493844900 45700 45700 45700 45700 248
342 20250313 132300 8482511300 45700 45800 45800 45700 720
343 20250313 132200 8449601550 45800 45800 45800 45750 549
344 20250313 132100 8424466850 45800 45800 45800 45750 215
345 20250313 132000 8414621700 45800 45850 45850 45800 391
346 20250313 131900 8396708200 45800 45900 45900 45800 453
347 20250313 131800 8375937700 45900 45900 46000 45850 252
348 20250313 131700 8364371000 46000 45900 46000 45800 633
349 20250313 131600 8335318850 45950 45850 45950 45800 428
350 20250313 131500 8315676800 45950 45900 45950 45850 420
351 20250313 131400 8296385900 45850 45800 45900 45800 410
352 20250313 131300 8277593750 45800 45850 45900 45800 331
353 20250313 131200 8262423700 45850 45850 45900 45750 450
354 20250313 131100 8241795200 45900 45950 46000 45850 264
355 20250313 131000 8229675750 45950 45950 46050 45900 312
356 20250313 130900 8215344700 46000 45950 46000 45950 472
357 20250313 130800 8193639250 45950 45950 46000 45900 309
358 20250313 130700 8179435850 45950 45900 46000 45850 696
359 20250313 130600 8147471000 45900 45850 45950 45850 539
360 20250313 130500 8122740700 45850 45800 45850 45800 447
361 20250313 130400 8102251150 45800 45750 45850 45750 1340
362 20250313 130300 8040872950 45750 45750 45800 45750 145
363 20250313 130200 8034235350 45750 45750 45750 45700 356
364 20250313 130100 8017948850 45750 45725 45750 45700 494
365 20250313 130000 7995357325 45750 45750 45750 45700 177
366 20250313 125900 7987259650 45750 45700 45750 45700 268
367 20250313 125800 7975000950 45750 45750 45750 45700 325
368 20250313 125700 7960132550 45750 45850 45850 45750 360
369 20250313 125600 7943650350 45850 45800 45850 45800 494
370 20250313 125500 7921006650 45800 45750 45800 45750 325
371 20250313 125400 7906127600 45750 45800 45850 45750 274
372 20250313 125300 7893583950 45800 45800 45850 45800 241
373 20250313 125200 7882540450 45800 45850 45900 45800 475
374 20250313 125100 7860754200 45850 45750 45850 45750 274
375 20250313 125000 7848210600 45800 45750 45800 45750 272
376 20250313 124900 7835763250 45750 45750 45800 45700 518
377 20250313 124800 7812060800 45750 45800 45800 45700 492
378 20250313 124700 7789550900 45800 45850 45850 45800 181
379 20250313 124600 7781256900 45850 45750 45850 45750 546
380 20250313 124500 7756256000 45800 45750 45800 45750 302
381 20250313 124400 7742431050 45800 45750 45800 45750 541
382 20250313 124300 7717665950 45800 45800 45850 45750 284
383 20250313 124200 7704656150 45800 45900 45900 45750 271
384 20250313 124100 7692239800 45800 45900 45900 45800 405
385 20250313 124000 7673675550 45850 45800 45850 45800 142
386 20250313 123900 7667165400 45850 45900 45900 45850 306
387 20250313 123800 7653128150 45900 45850 45900 45800 521
388 20250313 123700 7629242800 45850 45850 45850 45800 92
389 20250313 123600 7625025450 45800 45900 45900 45750 648
390 20250313 123500 7595314500 45850 45900 45950 45850 255
391 20250313 123400 7583610100 45900 45900 45900 45850 180
392 20250313 123300 7575349400 45900 45900 45950 45800 483
393 20250313 123200 7553181400 45950 45850 45950 45850 159
394 20250313 123100 7545878500 45850 45950 45950 45800 344
395 20250313 123000 7530094750 45950 45900 45950 45850 516
396 20250313 122900 7506419550 45900 45950 45950 45900 1519
397 20250313 122800 7436687700 45950 45950 45950 45900 242
398 20250313 122700 7425569850 45950 45950 45950 45900 381
399 20250313 122600 7408068850 45950 45900 45950 45900 515
400 20250313 122500 7384405500 45950 45950 45950 45950 205
401 20250313 122400 7374985750 45950 45950 46000 45900 205
402 20250313 122300 7365563800 45950 45900 46000 45900 559
403 20250313 122200 7339878050 45900 45900 45900 45850 2116
404 20250313 122100 7242775400 45900 45850 45900 45850 252
405 20250313 122000 7231216100 45900 45900 45900 45850 715
406 20250313 121900 7198417650 45900 45850 45900 45850 197
407 20250313 121800 7189376600 45900 45900 45900 45850 340
408 20250313 121700 7173780250 45900 45900 45900 45850 570
409 20250313 121600 7147623700 45900 45850 45900 45850 482
410 20250313 121500 7125516250 45900 45850 45900 45850 386
411 20250313 121400 7107810200 45900 45900 45900 45850 311
412 20250313 121300 7093542700 45900 45850 45900 45800 557
413 20250313 121200 7067994250 45850 45800 45900 45800 310
414 20250313 121100 7053787550 45800 45850 45900 45750 778
415 20250313 121000 7018149100 45850 45850 45900 45800 332
416 20250313 120900 7002921250 45850 45900 45900 45800 1478
417 20250313 120800 6935152050 45850 45950 45950 45850 737
418 20250313 120700 6901333450 45950 45950 45950 45900 373
419 20250313 120600 6884200300 45900 45950 45950 45900 197
420 20250313 120500 6875148950 45950 45950 45950 45900 336
421 20250313 120400 6859722550 45900 45950 46000 45900 332
422 20250313 120300 6844461150 45950 45950 45950 45900 258
423 20250313 120200 6832606100 45900 45950 46000 45900 340
424 20250313 120100 6816987700 46000 45950 46000 45950 245
425 20250313 120000 6805724850 45950 45950 45950 45900 480
426 20250313 115900 6783678950 46000 46000 46000 45900 374
427 20250313 115800 6766491800 45950 45950 46050 45950 188
428 20250313 115700 6757844050 45950 45950 46050 45900 380
429 20250313 115600 6740365650 45950 45950 45950 45900 516
430 20250313 115500 6716667700 45950 45950 45950 45900 152
431 20250313 115400 6709684300 45950 45950 46000 45900 651
432 20250313 115300 6679759850 45950 45950 46000 45900 525
433 20250313 115200 6655632600 46000 45950 46050 45950 183
434 20250313 115100 6647211300 46050 46000 46050 45950 526
435 20250313 115000 6623015950 46000 45900 46000 45900 469
436 20250313 114900 6601460025 45900 45950 45950 45900 281
437 20250313 114800 6588554375 45950 46000 46000 45900 213
438 20250313 114700 6578762025 45950 46000 46000 45900 346
439 20250313 114600 6562870425 45950 46000 46000 45950 243
440 20250313 114500 6551699175 46000 46000 46000 45900 249
441 20250313 114400 6540254975 46000 46000 46000 45950 365
442 20250313 114300 6523479525 46000 46000 46000 45950 249
443 20250313 114200 6512032425 46000 46000 46050 45950 246
444 20250313 114100 6500716225 46000 45950 46000 45900 436
445 20250313 114000 6480674025 45950 45950 46000 45900 294
446 20250313 113900 6467165775 45950 46000 46000 45900 176
447 20250313 113800 6459078125 46000 45900 46000 45900 209
448 20250313 113700 6449474225 45900 45900 45950 45900 442
449 20250313 113600 6429175625 45900 45950 46000 45900 244
450 20250313 113500 6417963650 45900 45950 45950 45850 647
451 20250313 113400 6388268500 45950 45950 45950 45900 476
452 20250313 113300 6366402700 45950 45950 45950 45900 200
453 20250313 113200 6357213200 45950 45950 45950 45900 431
454 20250313 113100 6337414350 45950 46050 46050 45900 779
455 20250313 113000 6301618750 46050 46050 46050 46000 332
456 20250313 112900 6286339150 46000 46100 46100 46000 173
457 20250313 112800 6278369700 46100 46050 46100 46000 524
458 20250313 112700 6254243150 46050 46000 46050 46000 833
459 20250313 112600 6215908450 45950 46000 46050 45950 235
460 20250313 112500 6205097700 46000 46050 46050 46000 528
461 20250313 112400 6180799600 46000 46050 46050 45900 942
462 20250313 112300 6137526000 46050 46000 46050 46000 256
463 20250313 112200 6125742450 45950 46100 46100 45950 991
464 20250313 112100 6080130950 46100 46050 46100 46050 230
465 20250313 112000 6069530250 46050 46000 46100 45950 1122
466 20250313 111900 6017931100 46050 46100 46150 46000 1530
467 20250313 111800 5947509750 46100 46150 46150 46050 666
468 20250313 111700 5916805650 46150 46150 46150 46100 173
469 20250313 111600 5908823550 46150 46150 46150 46100 303
470 20250313 111500 5894846600 46150 46150 46200 46100 320
471 20250313 111400 5880077650 46150 46200 46200 46150 187
472 20250313 111300 5871444600 46150 46150 46200 46100 514
473 20250313 111200 5847731150 46150 46250 46250 46150 1510
474 20250313 111100 5778021200 46200 46400 46400 46150 695
475 20250313 111000 5745874400 46400 46400 46450 46300 683
476 20250313 110900 5714189850 46400 46450 46450 46350 718
477 20250313 110800 5680879250 46400 46450 46450 46350 835
478 20250313 110700 5642128250 46450 46400 46450 46350 777
479 20250313 110600 5606074600 46400 46450 46500 46350 695
480 20250313 110500 5573825200 46450 46450 46500 46400 1304
481 20250313 110400 5513269625 46400 46400 46450 46400 563
482 20250313 110300 5487127675 46350 46400 46450 46350 500
483 20250313 110200 5463918475 46400 46400 46400 46350 632
484 20250313 110100 5434594425 46400 46450 46450 46350 500
485 20250313 110000 5411394475 46400 46450 46450 46350 571
486 20250313 105900 5384903450 46400 46350 46450 46350 721
487 20250313 105800 5351459750 46350 46400 46450 46350 604
488 20250313 105700 5323444550 46400 46450 46500 46300 769
489 20250313 105600 5287762450 46450 46350 46450 46350 558
490 20250313 105500 5261860550 46400 46400 46400 46350 754
491 20250313 105400 5226875900 46450 46450 46450 46350 787
492 20250313 105300 5190364975 46450 46400 46450 46400 2010
493 20250313 105200 5097038525 46400 46400 46450 46350 1936
494 20250313 105100 5007182375 46400 46350 46400 46350 1764
495 20250313 105000 4925373025 46350 46300 46350 46250 3731
496 20250313 104900 4752615375 46300 46250 46300 46200 1164
497 20250313 104800 4698778775 46250 46250 46250 46200 617
498 20250313 104700 4670259850 46250 46250 46250 46200 1278
499 20250313 104600 4611168850 46250 46200 46250 46200 502
500 20250313 104500 4587967600 46200 46200 46250 46150 1415
501 20250313 104400 4522595500 46200 46200 46250 46150 440
502 20250313 104300 4502264400 46200 46150 46250 46150 936
503 20250313 104200 4459023150 46100 46300 46300 46100 1820
504 20250313 104100 4374948075 46200 46250 46250 46200 993
505 20250313 104000 4329029100 46250 46250 46250 46200 378
506 20250313 103900 4311547300 46250 46200 46250 46150 652
507 20250313 103800 4281409425 46200 46250 46300 46200 558
508 20250313 103700 4255600600 46250 46250 46250 46200 916
509 20250313 103600 4213247950 46250 46200 46250 46150 983
510 20250313 103500 4167825475 46150 46175 46200 46150 665
511 20250313 103400 4137116125 46200 46100 46200 46050 433
512 20250313 103300 4117140675 46100 46075 46200 46050 1173
513 20250313 103200 4063071250 46100 46050 46150 46000 778
514 20250313 103100 4027235550 46050 46050 46100 46050 479
515 20250313 103000 4005158300 46100 46250 46250 46100 1161
516 20250313 102900 3951558300 46250 46250 46250 46150 1813
517 20250313 102800 3867761300 46225 46250 46250 46225 402
518 20250313 102700 3849169025 46250 46200 46250 46175 1188
519 20250313 102600 3794273425 46175 46175 46200 46175 1002
520 20250313 102500 3747987225 46200 46050 46200 46050 2172
521 20250313 102400 3647732000 46050 46050 46125 46000 583
522 20250313 102300 3620877875 46050 46050 46100 46000 1075
523 20250313 102200 3571351350 46100 46050 46100 46050 182
524 20250313 102100 3562962900 46050 46150 46150 46050 558
525 20250313 102000 3537222975 46150 46100 46150 46050 1078
526 20250313 101900 3487525000 46100 46050 46100 46050 504
527 20250313 101800 3464298650 46100 46050 46100 46000 1046
528 20250313 101700 3416130500 46000 46050 46100 46000 728
529 20250313 101600 3382625275 46050 45950 46050 45950 1665
530 20250313 101500 3306051375 46000 45950 46000 45900 1443
531 20250313 101400 3239740375 45950 45900 45950 45850 1152
532 20250313 101300 3186844125 45900 45900 45900 45800 512
533 20250313 101200 3163362525 45850 45850 45900 45800 342
534 20250313 101100 3147682075 45900 45850 45900 45800 581
535 20250313 101000 3121041950 45850 45750 45850 45750 535
536 20250313 100900 3096549900 45800 45700 45800 45700 360
537 20250313 100800 3080084050 45750 45850 45900 45750 979
538 20250313 100700 3035228725 45800 45800 45850 45800 452
539 20250313 100600 3014524125 45850 45800 45850 45800 321
540 20250313 100500 2999818725 45800 45900 45900 45750 1721
541 20250313 100400 2920926925 45900 45900 45900 45850 579
542 20250313 100300 2894356375 45850 45900 45900 45850 1033
543 20250313 100200 2846958175 45900 45900 45900 45800 1020
544 20250313 100100 2800197225 45900 45900 45900 45850 376
545 20250313 100000 2782947325 45900 45850 45900 45850 712
546 20250313 095900 2750302075 45850 45850 45850 45800 218
547 20250313 095800 2740308225 45850 45800 45850 45750 957
548 20250313 095700 2696480900 45850 45850 45850 45825 316
549 20250313 095600 2681992425 45850 45800 45850 45750 701
550 20250313 095500 2649905975 45800 45800 45800 45750 1403
551 20250313 095400 2585664575 45800 45750 45800 45700 801
552 20250313 095300 2549013325 45750 45600 45750 45550 5407
553 20250313 095200 2302251750 45600 45600 45600 45550 728
554 20250313 095100 2269079875 45600 45500 45600 45500 1024
555 20250313 095000 2222467275 45500 45500 45500 45450 289
556 20250313 094900 2209317875 45500 45400 45500 45400 433
557 20250313 094800 2189641225 45400 45450 45450 45400 3047
558 20250313 094700 2051296825 45500 45500 45550 45450 701
559 20250313 094600 2019402875 45450 45500 45500 45450 161
560 20250313 094500 2012081525 45450 45500 45500 45450 461
561 20250313 094400 1991125725 45450 45500 45600 45400 3173
562 20250313 094300 1846789675 45500 45550 45575 45500 2258
563 20250313 094200 1743936425 45550 45500 45550 45500 933
564 20250313 094100 1701480725 45500 45425 45500 45425 682
565 20250313 094000 1670479075 45450 45450 45450 45450 145
566 20250313 093900 1663888825 45450 45400 45450 45400 1111
567 20250313 093800 1613445625 45450 45450 45450 45450 464
568 20250313 093700 1592356825 45450 45450 45450 45400 355
569 20250313 093600 1576222225 45450 45500 45500 45450 590
570 20250313 093500 1549396475 45500 45500 45500 45500 279
571 20250313 093400 1536701975 45500 45550 45550 45450 1073
572 20250313 093300 1487875375 45500 45550 45550 45500 257
573 20250313 093200 1476169175 45500 45550 45550 45500 1122
574 20250313 093100 1425074325 45550 45500 45550 45500 1298
575 20250313 093000 1365972775 45500 45450 45500 45450 3837
576 20250313 092900 1191434625 45450 45450 45500 45450 178
577 20250313 092800 1183344475 45450 45450 45500 45400 527
578 20250313 092700 1159392725 45500 45400 45500 45400 1010
579 20250313 092600 1113495175 45350 45350 45400 45350 176
580 20250313 092500 1105505375 45400 45350 45450 45350 961
581 20250313 092400 1061879525 45350 45350 45350 45300 1062
582 20250313 092300 1013731825 45350 45350 45400 45350 547
583 20250313 092200 988924275 45400 45350 45400 45350 612
584 20250313 092100 961155725 45350 45350 45350 45300 574
585 20250313 092000 935136675 45350 45250 45350 45250 229
586 20250313 091900 924760525 45250 45200 45300 45200 419
587 20250313 091800 905801825 45200 45250 45250 45150 1386
588 20250313 091700 843144175 45250 45300 45300 45250 15
589 20250313 091600 842464925 45250 45150 45350 45150 3006
590 20250313 091500 706442075 45150 45150 45200 45150 612
591 20250313 091400 678783025 45200 45250 45250 45150 387
592 20250313 091300 661301075 45300 45200 45300 45150 323
593 20250313 091200 646690125 45150 45200 45200 45150 126
594 20250313 091100 640997575 45100 45150 45200 45050 1383
595 20250313 091000 578569825 45150 45100 45150 45050 1261
596 20250313 090900 521711575 45100 45100 45100 45050 1609
597 20250313 090800 449185425 45050 45150 45150 45050 1814
598 20250313 090700 367406525 45100 45100 45200 45100 866
599 20250313 090600 328317850 45100 45200 45200 45100 792
600 20250313 090500 292557000 45100 45100 45300 45100 912
601 20250313 090400 251357350 45150 45250 45300 45100 412
602 20250313 090300 232723000 45100 45200 45250 45100 639
603 20250313 090200 203877950 45250 45200 45300 45050 779
604 20250313 090100 168658100 45200 45300 45300 45050 1086
605 20250313 090000 119632100 45250 45200 45400 45050 2645

1
016360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,165974,89300000,7394141700,3978315000000,0.19
20250310,166392,89300000,7595794800,4076545000000,0.19
20250307,198127,89300000,8994965800,4054220000000,0.22
20250306,230856,89300000,10596290400,4098870000000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 165974 89300000 7394141700 3978315000000 0.19
3 20250310 166392 89300000 7595794800 4076545000000 0.19
4 20250307 198127 89300000 8994965800 4054220000000 0.22
5 20250306 230856 89300000 10596290400 4098870000000 0.26