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

608
018290/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190600,22427226700,35250,35250,35250,35250,50987
20250313,190500,22427226700,35250,35250,35250,35250,0
20250313,190400,22427226700,35250,35250,35250,35250,0
20250313,190300,22427226700,35250,35250,35250,35250,0
20250313,190200,22427226700,35250,35250,35250,35250,0
20250313,190100,22427226700,35250,35250,35250,35250,0
20250313,190000,22427226700,35250,35250,35250,35250,0
20250313,185900,22427226700,35250,35250,35250,35250,0
20250313,185800,22427226700,35250,35250,35250,35250,0
20250313,185700,22427226700,35250,35250,35250,35250,0
20250313,185600,22427226700,35250,35250,35250,35250,0
20250313,185500,22427226700,35250,35250,35250,35250,0
20250313,185400,22427226700,35250,35250,35250,35250,0
20250313,185300,22427226700,35250,35250,35250,35250,0
20250313,185200,22427226700,35250,35250,35250,35250,0
20250313,185100,22427226700,35250,35250,35250,35250,0
20250313,185000,22427226700,35250,35250,35250,35250,0
20250313,184900,22427226700,35250,35250,35250,35250,0
20250313,184800,22427226700,35250,35250,35250,35250,0
20250313,184700,22427226700,35250,35250,35250,35250,0
20250313,184600,22427226700,35250,35250,35250,35250,0
20250313,184500,22427226700,35250,35250,35250,35250,0
20250313,184400,22427226700,35250,35250,35250,35250,0
20250313,184300,22427226700,35250,35250,35250,35250,0
20250313,184200,22427226700,35250,35250,35250,35250,0
20250313,184100,22427226700,35250,35250,35250,35250,0
20250313,184000,22427226700,35250,35250,35250,35250,0
20250313,183900,22427226700,35250,35250,35250,35250,0
20250313,183800,22427226700,35250,35250,35250,35250,0
20250313,183700,22427226700,35250,35250,35250,35250,0
20250313,183600,22427226700,35250,35250,35250,35250,50987
20250313,183500,22427226700,35250,35250,35250,35250,0
20250313,183400,22427226700,35250,35250,35250,35250,0
20250313,183300,22427226700,35250,35250,35250,35250,0
20250313,183200,22427226700,35250,35250,35250,35250,0
20250313,183100,22427226700,35250,35250,35250,35250,0
20250313,183000,22427226700,35250,35250,35250,35250,0
20250313,182900,22427226700,35250,35250,35250,35250,0
20250313,182800,22427226700,35250,35250,35250,35250,0
20250313,182700,22427226700,35250,35250,35250,35250,0
20250313,182600,22427226700,35250,35250,35250,35250,0
20250313,182500,22427226700,35250,35250,35250,35250,0
20250313,182400,22427226700,35250,35250,35250,35250,0
20250313,182300,22427226700,35250,35250,35250,35250,0
20250313,182200,22427226700,35250,35250,35250,35250,0
20250313,182100,22427226700,35250,35250,35250,35250,0
20250313,182000,22427226700,35250,35250,35250,35250,0
20250313,181900,22427226700,35250,35250,35250,35250,0
20250313,181800,22427226700,35250,35250,35250,35250,0
20250313,181700,22427226700,35250,35250,35250,35250,0
20250313,181600,22427226700,35250,35250,35250,35250,0
20250313,181500,22427226700,35250,35250,35250,35250,0
20250313,181400,22427226700,35250,35250,35250,35250,0
20250313,181300,22427226700,35250,35250,35250,35250,0
20250313,181200,22427226700,35250,35250,35250,35250,0
20250313,181100,22427226700,35250,35250,35250,35250,0
20250313,181000,22427226700,35250,35250,35250,35250,0
20250313,180900,22427226700,35250,35250,35250,35250,0
20250313,180800,22427226700,35250,35250,35250,35250,0
20250313,180700,22427226700,35250,35250,35250,35250,0
20250313,180600,22427226700,35250,35250,35250,35250,50987
20250313,180500,22427226700,35250,35250,35250,35250,0
20250313,180400,22427226700,35250,35250,35250,35250,0
20250313,180300,22427226700,35250,35250,35250,35250,0
20250313,180200,22427226700,35250,35250,35250,35250,0
20250313,180100,22427226700,35250,35250,35250,35250,0
20250313,180000,22427226700,35250,35250,35250,35250,0
20250313,175900,22427226700,35250,35250,35250,35250,0
20250313,175800,22427226700,35250,35250,35250,35250,0
20250313,175700,22427226700,35250,35250,35250,35250,0
20250313,175600,22427226700,35250,35250,35250,35250,0
20250313,175500,22427226700,35250,35250,35250,35250,0
20250313,175400,22427226700,35250,35250,35250,35250,0
20250313,175300,22427226700,35250,35250,35250,35250,0
20250313,175200,22427226700,35250,35250,35250,35250,0
20250313,175100,22427226700,35250,35250,35250,35250,0
20250313,175000,22427226700,35250,35250,35250,35250,0
20250313,174900,22427226700,35250,35250,35250,35250,0
20250313,174800,22427226700,35250,35250,35250,35250,0
20250313,174700,22427226700,35250,35250,35250,35250,0
20250313,174600,22427226700,35250,35250,35250,35250,0
20250313,174500,22427226700,35250,35250,35250,35250,0
20250313,174400,22427226700,35250,35250,35250,35250,0
20250313,174300,22427226700,35250,35250,35250,35250,0
20250313,174200,22427226700,35250,35250,35250,35250,0
20250313,174100,22427226700,35250,35250,35250,35250,0
20250313,174000,22427226700,35250,35250,35250,35250,0
20250313,173900,22427226700,35250,35250,35250,35250,0
20250313,173800,22427226700,35250,35250,35250,35250,0
20250313,173700,22427226700,35250,35250,35250,35250,0
20250313,173600,22427226700,35250,35250,35250,35250,50987
20250313,173500,22427226700,35250,35250,35250,35250,0
20250313,173400,22427226700,35250,35250,35250,35250,0
20250313,173300,22427226700,35250,35250,35250,35250,0
20250313,173200,22427226700,35250,35250,35250,35250,0
20250313,173100,22427226700,35250,35250,35250,35250,0
20250313,173000,22427226700,35250,35250,35250,35250,0
20250313,172900,22427226700,35250,35250,35250,35250,0
20250313,172800,22427226700,35250,35250,35250,35250,0
20250313,172700,22427226700,35250,35250,35250,35250,0
20250313,172600,22427226700,35250,35250,35250,35250,0
20250313,172500,22427226700,35250,35250,35250,35250,0
20250313,172400,22427226700,35250,35250,35250,35250,0
20250313,172300,22427226700,35250,35250,35250,35250,0
20250313,172200,22427226700,35250,35250,35250,35250,0
20250313,172100,22427226700,35250,35250,35250,35250,0
20250313,172000,22427226700,35250,35250,35250,35250,0
20250313,171900,22427226700,35250,35250,35250,35250,0
20250313,171800,22427226700,35250,35250,35250,35250,0
20250313,171700,22427226700,35250,35250,35250,35250,0
20250313,171600,22427226700,35250,35250,35250,35250,0
20250313,171500,22427226700,35250,35250,35250,35250,0
20250313,171400,22427226700,35250,35250,35250,35250,0
20250313,171300,22427226700,35250,35250,35250,35250,0
20250313,171200,22427226700,35250,35250,35250,35250,0
20250313,171100,22427226700,35250,35250,35250,35250,0
20250313,171000,22427226700,35250,35250,35250,35250,0
20250313,170900,22427226700,35250,35250,35250,35250,0
20250313,170800,22427226700,35250,35250,35250,35250,0
20250313,170700,22427226700,35250,35250,35250,35250,0
20250313,170600,22427226700,35250,35250,35250,35250,50987
20250313,170500,22427226700,35250,35250,35250,35250,0
20250313,170400,22427226700,35250,35250,35250,35250,0
20250313,170300,22427226700,35250,35250,35250,35250,0
20250313,170200,22427226700,35250,35250,35250,35250,0
20250313,170100,22427226700,35250,35250,35250,35250,0
20250313,170000,22427226700,35250,35250,35250,35250,0
20250313,165900,22427226700,35250,35250,35250,35250,0
20250313,165800,22427226700,35250,35250,35250,35250,0
20250313,165700,22427226700,35250,35250,35250,35250,0
20250313,165600,22427226700,35250,35250,35250,35250,0
20250313,165500,22427226700,35250,35250,35250,35250,0
20250313,165400,22427226700,35250,35250,35250,35250,0
20250313,165300,22427226700,35250,35250,35250,35250,0
20250313,165200,22427226700,35250,35250,35250,35250,0
20250313,165100,22427226700,35250,35250,35250,35250,0
20250313,165000,22427226700,35250,35250,35250,35250,0
20250313,164900,22427226700,35250,35250,35250,35250,0
20250313,164800,22427226700,35250,35250,35250,35250,0
20250313,164700,22427226700,35250,35250,35250,35250,0
20250313,164600,22427226700,35250,35250,35250,35250,0
20250313,164500,22427226700,35250,35250,35250,35250,0
20250313,164400,22427226700,35250,35250,35250,35250,0
20250313,164300,22427226700,35250,35250,35250,35250,0
20250313,164200,22427226700,35250,35250,35250,35250,0
20250313,164100,22427226700,35250,35250,35250,35250,0
20250313,164000,22427226700,35250,35250,35250,35250,0
20250313,163900,22427226700,35250,35250,35250,35250,0
20250313,163800,22427226700,35250,35250,35250,35250,0
20250313,163700,22427226700,35250,35250,35250,35250,0
20250313,163600,22427226700,35250,35250,35250,35250,50987
20250313,163500,22427226700,35250,35250,35250,35250,0
20250313,163400,22427226700,35250,35250,35250,35250,0
20250313,163300,22427226700,35250,35250,35250,35250,0
20250313,163200,22427226700,35250,35250,35250,35250,0
20250313,163100,22427226700,35250,35250,35250,35250,0
20250313,163000,22427226700,35250,35250,35250,35250,0
20250313,162900,22427226700,35250,35250,35250,35250,0
20250313,162800,22427226700,35250,35250,35250,35250,0
20250313,162700,22427226700,35250,35250,35250,35250,0
20250313,162600,22427226700,35250,35250,35250,35250,0
20250313,162500,22427226700,35250,35250,35250,35250,0
20250313,162400,22427226700,35250,35250,35250,35250,0
20250313,162300,22427226700,35250,35250,35250,35250,0
20250313,162200,22427226700,35250,35250,35250,35250,0
20250313,162100,22427226700,35250,35250,35250,35250,0
20250313,162000,22427226700,35250,35250,35250,35250,0
20250313,161900,22427226700,35250,35250,35250,35250,0
20250313,161800,22427226700,35250,35250,35250,35250,0
20250313,161700,22427226700,35250,35250,35250,35250,0
20250313,161600,22427226700,35250,35250,35250,35250,0
20250313,161500,22427226700,35250,35250,35250,35250,0
20250313,161400,22427226700,35250,35250,35250,35250,0
20250313,161300,22427226700,35250,35250,35250,35250,0
20250313,161200,22427226700,35250,35250,35250,35250,0
20250313,161100,22427226700,35250,35250,35250,35250,0
20250313,161000,22427226700,35250,35250,35250,35250,0
20250313,160900,22427226700,35250,35250,35250,35250,0
20250313,160800,22427226700,35250,35250,35250,35250,0
20250313,160700,22427226700,35250,35250,35250,35250,0
20250313,160600,22427226700,35250,35250,35250,35250,50987
20250313,160500,22427226700,35250,35250,35250,35250,0
20250313,160400,22427226700,35250,35250,35250,35250,0
20250313,160300,22427226700,35250,35250,35250,35250,0
20250313,160200,22427226700,35250,35250,35250,35250,0
20250313,160100,22427226700,35250,35250,35250,35250,0
20250313,160000,22427226700,35250,35250,35250,35250,0
20250313,155900,22427226700,35250,35250,35250,35250,0
20250313,155800,22427226700,35250,35250,35250,35250,0
20250313,155700,22427226700,35250,35250,35250,35250,0
20250313,155600,22427226700,35250,35250,35250,35250,0
20250313,155500,22427226700,35250,35250,35250,35250,0
20250313,155400,22427226700,35250,35250,35250,35250,0
20250313,155300,22427226700,35250,35250,35250,35250,0
20250313,155200,22427226700,35250,35250,35250,35250,0
20250313,155100,22427226700,35250,35250,35250,35250,0
20250313,155000,22427226700,35250,35250,35250,35250,0
20250313,154900,22427226700,35250,35250,35250,35250,0
20250313,154800,22427226700,35250,35250,35250,35250,0
20250313,154700,22427226700,35250,35250,35250,35250,0
20250313,154600,22427226700,35250,35250,35250,35250,0
20250313,154500,22427226700,35250,35250,35250,35250,0
20250313,154400,22427226700,35250,35250,35250,35250,0
20250313,154300,22427226700,35250,35250,35250,35250,0
20250313,154200,22427226700,35250,35250,35250,35250,0
20250313,154100,22427226700,35250,35250,35250,35250,0
20250313,154000,22427226700,35250,35250,35250,35250,0
20250313,153900,22427226700,35250,35250,35250,35250,0
20250313,153800,22427226700,35250,35250,35250,35250,0
20250313,153700,22427226700,35250,35250,35250,35250,0
20250313,153600,22427226700,35250,35250,35250,35250,50987
20250313,153500,22427226700,35250,35250,35250,35250,0
20250313,153400,22427226700,35250,35250,35250,35250,0
20250313,153300,22427226700,35250,35250,35250,35250,0
20250313,153200,22427226700,35250,35250,35250,35250,0
20250313,153100,22427226700,35250,35250,35250,35250,0
20250313,153000,22427226700,35250,35250,35250,35250,50987
20250313,152900,20629934950,35250,35250,35250,35250,0
20250313,152800,20629934950,35250,35250,35250,35250,0
20250313,152700,20629934950,35250,35250,35250,35250,0
20250313,152600,20629934950,35250,35250,35250,35250,0
20250313,152500,20629934950,35250,35250,35250,35250,0
20250313,152400,20629934950,35250,35250,35250,35250,0
20250313,152300,20629934950,35250,35250,35250,35250,0
20250313,152200,20629934950,35250,35250,35250,35250,0
20250313,152100,20629934950,35250,35250,35250,35250,0
20250313,152000,20629934950,35250,35250,35250,35250,0
20250313,151900,20629934950,35250,35300,35300,35250,809
20250313,151800,20601403025,35300,35300,35300,35200,1911
20250313,151700,20534125775,35200,35250,35300,35200,1699
20250313,151600,20474250675,35225,35200,35250,35150,1246
20250313,151500,20430377975,35150,35050,35200,35050,1190
20250313,151400,20388611475,35050,35100,35150,35050,3289
20250313,151300,20273224325,35150,35100,35200,35100,2239
20250313,151200,20194529200,35200,35150,35200,35100,729
20250313,151100,20168899900,35150,35150,35200,35100,1302
20250313,151000,20123156500,35100,35150,35150,35050,1043
20250313,150900,20086564500,35050,35200,35200,35050,4023
20250313,150800,19945364900,35200,35250,35250,35200,301
20250313,150700,19934766150,35200,35200,35250,35150,535
20250313,150600,19915935200,35250,35250,35250,35150,1046
20250313,150500,19879121850,35150,35150,35250,35150,390
20250313,150400,19865396050,35150,35200,35250,35150,762
20250313,150300,19838587800,35200,35175,35250,35150,1200
20250313,150200,19796349850,35150,35300,35300,35100,3322
20250313,150100,19679509150,35300,35350,35350,35250,1436
20250313,150000,19628792150,35350,35350,35400,35300,517
20250313,145900,19610517150,35400,35350,35400,35350,971
20250313,145800,19576146600,35400,35400,35400,35300,406
20250313,145700,19561789200,35300,35400,35400,35300,1599
20250313,145600,19505249200,35400,35350,35400,35300,869
20250313,145500,19474522850,35300,35350,35350,35250,461
20250313,145400,19458244250,35350,35300,35350,35200,1761
20250313,145300,19396155150,35200,35300,35300,35150,959
20250313,145200,19362352150,35300,35100,35300,35000,9486
20250313,145100,19029565150,35100,35450,35450,35100,10750
20250313,145000,18651201950,35450,35400,35450,35300,1636
20250313,144900,18593354950,35400,35400,35400,35350,651
20250313,144800,18570325100,35350,35450,35450,35350,594
20250313,144700,18549289100,35450,35425,35450,35400,464
20250313,144600,18532851500,35400,35500,35500,35400,880
20250313,144500,18501642250,35450,35550,35550,35400,644
20250313,144400,18478803950,35550,35450,35550,35400,5710
20250313,144300,18275882050,35450,35350,35450,35350,1579
20250313,144200,18220022750,35350,35450,35450,35350,1404
20250313,144100,18170313250,35400,35450,35500,35400,458
20250313,144000,18154072850,35550,35550,35550,35400,669
20250313,143900,18130316050,35500,35500,35600,35400,2038
20250313,143800,18057976300,35500,35600,35600,35450,2349
20250313,143700,17974468950,35600,35600,35600,35500,374
20250313,143600,17961165500,35600,35500,35600,35450,7803
20250313,143500,17684073800,35500,35450,35500,35450,193
20250313,143400,17677226850,35400,35450,35500,35400,501
20250313,143300,17659472500,35450,35450,35450,35400,575
20250313,143200,17639103650,35450,35400,35450,35400,254
20250313,143100,17630103050,35400,35400,35450,35400,288
20250313,143000,17619895600,35450,35500,35500,35400,328
20250313,142900,17608267400,35450,35400,35500,35400,410
20250313,142800,17593729525,35500,35400,35500,35350,628
20250313,142700,17571467125,35400,35450,35450,35350,234
20250313,142600,17563173875,35500,35450,35500,35300,3879
20250313,142500,17426041225,35450,35500,35500,35400,1103
20250313,142400,17386931425,35500,35400,35500,35400,304
20250313,142300,17376148475,35500,35350,35500,35350,3544
20250313,142200,17250650275,35400,35450,35450,35350,441
20250313,142100,17235039575,35450,35400,35450,35350,571
20250313,142000,17214816275,35450,35400,35450,35350,295
20250313,141900,17204373675,35400,35400,35400,35350,359
20250313,141800,17191675525,35400,35375,35400,35300,2671
20250313,141700,17097252525,35350,35400,35400,35350,639
20250313,141600,17074656375,35400,35450,35450,35400,216
20250313,141500,17067005075,35400,35400,35450,35400,322
20250313,141400,17055605025,35450,35400,35450,35400,141
20250313,141300,17050611875,35450,35400,35450,35400,580
20250313,141200,17030052325,35400,35350,35450,35300,595
20250313,141100,17008992025,35350,35300,35400,35300,713
20250313,141000,16983798875,35350,35300,35350,35300,302
20250313,140900,16973137375,35300,35300,35350,35300,1352
20250313,140800,16925409625,35350,35350,35350,35300,157
20250313,140700,16919862275,35350,35350,35400,35300,628
20250313,140600,16897684225,35350,35300,35350,35300,1523
20250313,140500,16843849125,35300,35350,35400,35300,1153
20250313,140400,16803094325,35350,35450,35450,35350,363
20250313,140300,16790254150,35400,35425,35450,35400,366
20250313,140200,16777292650,35400,35450,35450,35400,134
20250313,140100,16772546000,35450,35400,35450,35400,164
20250313,140000,16766740250,35400,35400,35450,35350,564
20250313,135900,16746772750,35400,35350,35450,35350,689
20250313,135800,16722382700,35350,35400,35450,35350,691
20250313,135700,16697922100,35400,35400,35450,35400,125
20250313,135600,16693495500,35400,35450,35450,35400,779
20250313,135500,16665886250,35450,35450,35500,35450,69
20250313,135400,16663439000,35450,35500,35500,35450,296
20250313,135300,16652940400,35450,35550,35550,35450,142
20250313,135200,16647903550,35500,35400,35500,35400,265
20250313,135100,16638513050,35400,35300,35400,35300,1065
20250313,135000,16600869400,35300,35550,35550,35300,5431
20250313,134900,16408511025,35600,35600,35650,35550,1776
20250313,134800,16345262625,35650,35600,35650,35600,899
20250313,134700,16313221375,35650,35650,35700,35600,2263
20250313,134600,16232545375,35600,35650,35650,35550,966
20250313,134500,16198114225,35600,35600,35600,35550,1223
20250313,134400,16154578075,35550,35600,35600,35550,530
20250313,134300,16135721725,35600,35600,35600,35550,788
20250313,134200,16107673575,35550,35650,35650,35550,771
20250313,134100,16080217675,35600,35600,35650,35550,1469
20250313,134000,16027889525,35600,35650,35650,35550,2082
20250313,133900,15953695275,35600,35600,35650,35600,1194
20250313,133800,15911179675,35600,35550,35600,35550,680
20250313,133700,15886987425,35550,35550,35600,35550,951
20250313,133600,15853136325,35600,35500,35600,35500,1793
20250313,133500,15789339675,35500,35550,35550,35450,589
20250313,133400,15768421025,35550,35500,35550,35500,731
20250313,133300,15742440725,35500,35500,35600,35500,1174
20250313,133200,15700705325,35550,35500,35550,35450,839
20250313,133100,15670898475,35550,35500,35550,35450,903
20250313,133000,15638833125,35550,35500,35600,35500,701
20250313,132900,15613910425,35500,35500,35550,35500,1551
20250313,132800,15558804875,35500,35500,35550,35400,3580
20250313,132700,15431598725,35450,35400,35500,35400,2563
20250313,132600,15340621125,35400,35400,35500,35400,1090
20250313,132500,15301989075,35450,35400,35450,35400,2276
20250313,132400,15221334525,35400,35350,35400,35300,808
20250313,132300,15192764450,35350,35300,35400,35250,564
20250313,132200,15172839250,35300,35350,35400,35250,475
20250313,132100,15156052950,35350,35350,35400,35250,979
20250313,132000,15121457700,35350,35200,35400,35200,725
20250313,131900,15095837700,35200,35150,35350,35150,1559
20250313,131800,15040837100,35150,35150,35250,35150,569
20250313,131700,15020816450,35150,35200,35250,35150,286
20250313,131600,15010750950,35200,35200,35250,35200,25
20250313,131500,15009870750,35200,35200,35250,35100,1044
20250313,131400,14973155100,35150,35175,35200,35150,862
20250313,131300,14942854075,35200,35150,35200,35150,770
20250313,131200,14915752175,35150,35100,35200,35100,1354
20250313,131100,14868157775,35100,35100,35150,35100,343
20250313,131000,14856117175,35100,35200,35200,35100,642
20250313,130900,14833541225,35200,35200,35250,35200,403
20250313,130800,14819355475,35150,35150,35150,35100,405
20250313,130700,14805123825,35150,35100,35150,35100,120
20250313,130600,14800910425,35100,35100,35100,35050,1126
20250313,130500,14761388525,35050,35100,35100,35050,1804
20250313,130400,14698108425,35050,35100,35100,35000,3718
20250313,130300,14567762725,35050,35100,35150,35050,2011
20250313,130200,14497183475,35100,35100,35150,35100,872
20250313,130100,14466573425,35100,35200,35200,35100,1183
20250313,130000,14424991275,35150,35200,35200,35150,196
20250313,125900,14418100125,35200,35200,35200,35150,1412
20250313,125800,14368466025,35150,35200,35200,35150,1317
20250313,125700,14322168050,35200,35200,35250,35150,1340
20250313,125600,14275010625,35200,35250,35250,35200,432
20250313,125500,14259798125,35250,35250,35250,35200,329
20250313,125400,14248205275,35200,35200,35250,35200,1320
20250313,125300,14201731875,35200,35250,35250,35200,201
20250313,125200,14194652575,35250,35200,35250,35200,2788
20250313,125100,14096396225,35200,35200,35250,35200,256
20250313,125000,14087381125,35200,35200,35250,35200,1377
20250313,124900,14038907125,35200,35200,35250,35200,482
20250313,124800,14021938225,35200,35250,35300,35200,428
20250313,124700,14006856875,35250,35250,35300,35250,1737
20250313,124600,13945621675,35250,35250,35300,35250,248
20250313,124500,13936878075,35250,35300,35300,35250,515
20250313,124400,13918715075,35350,35300,35350,35300,143
20250313,124300,13913662375,35300,35350,35350,35300,236
20250313,124200,13905327025,35350,35300,35350,35250,915
20250313,124100,13873032775,35300,35275,35300,35250,165
20250313,124000,13867213500,35300,35300,35300,35250,193
20250313,123900,13860405650,35300,35400,35400,35300,3165
20250313,123800,13748603250,35400,35350,35400,35350,107
20250313,123700,13744819025,35350,35400,35400,35350,487
20250313,123600,13727594075,35400,35400,35400,35350,1071
20250313,123500,13689683975,35450,35450,35450,35400,48
20250313,123400,13687983125,35400,35450,35450,35400,525
20250313,123300,13669394525,35450,35400,35450,35400,82
20250313,123200,13666489375,35450,35450,35450,35400,405
20250313,123100,13652132425,35450,35450,35450,35400,191
20250313,123000,13645367475,35450,35400,35450,35400,126
20250313,122900,13640902475,35400,35400,35450,35400,596
20250313,122800,13619802625,35400,35400,35450,35400,106
20250313,122700,13616047925,35400,35450,35450,35400,154
20250313,122600,13610589725,35450,35450,35450,35400,55
20250313,122500,13608642425,35400,35425,35450,35400,39
20250313,122400,13607260300,35450,35450,35450,35400,65
20250313,122300,13604956675,35450,35400,35450,35350,1144
20250313,122200,13564459175,35450,35450,35500,35400,387
20250313,122100,13550740275,35400,35500,35500,35400,76
20250313,122000,13548045975,35450,35500,35500,35450,143
20250313,121900,13542970775,35450,35450,35500,35400,346
20250313,121800,13530705275,35450,35450,35500,35450,23
20250313,121700,13529889575,35500,35450,35500,35450,58
20250313,121600,13527831025,35350,35500,35500,35350,774
20250313,121500,13500393250,35500,35500,35500,35450,96
20250313,121400,13496986200,35500,35350,35500,35350,1590
20250313,121300,13440657800,35350,35400,35400,35350,269
20250313,121200,13431136700,35400,35350,35400,35300,569
20250313,121100,13411022950,35350,35300,35400,35300,484
20250313,121000,13393913875,35350,35300,35350,35300,163
20250313,120900,13388156325,35300,35350,35350,35250,894
20250313,120800,13356600325,35300,35300,35350,35300,91
20250313,120700,13353384025,35300,35300,35350,35300,455
20250313,120600,13337316475,35250,35300,35300,35250,1305
20250313,120500,13291312075,35300,35300,35300,35250,336
20250313,120400,13279451675,35300,35300,35350,35250,490
20250313,120300,13262154725,35350,35300,35350,35250,262
20250313,120200,13252906525,35250,35400,35400,35250,4057
20250313,120100,13109705225,35350,35400,35400,35350,265
20250313,120000,13100335025,35400,35350,35400,35300,1109
20250313,115900,13061087375,35350,35350,35400,35350,919
20250313,115800,13028598675,35300,35300,35350,35300,255
20250313,115700,13019594875,35350,35400,35400,35300,254
20250313,115600,13010615025,35400,35350,35400,35350,77
20250313,115500,13007891725,35350,35350,35350,35250,745
20250313,115400,12981561875,35350,35300,35350,35250,295
20250313,115300,12971146225,35300,35250,35300,35250,182
20250313,115200,12964722525,35300,35300,35350,35250,220
20250313,115100,12956961325,35300,35300,35300,35250,188
20250313,115000,12950332575,35250,35200,35350,35200,5395
20250313,114900,12760165175,35200,35350,35400,35200,10271
20250313,114800,12397662425,35400,35350,35400,35350,174
20250313,114700,12391509725,35400,35400,35400,35350,430
20250313,114600,12376296625,35400,35375,35400,35350,87
20250313,114500,12373218850,35400,35400,35400,35350,236
20250313,114400,12364872025,35400,35400,35450,35350,2663
20250313,114300,12270635975,35450,35400,35450,35400,488
20250313,114200,12253358925,35400,35450,35450,35400,289
20250313,114100,12243115375,35450,35400,35450,35400,131
20250313,114000,12238471725,35450,35400,35450,35400,541
20250313,113900,12219293575,35400,35450,35450,35400,128
20250313,113800,12214757625,35450,35450,35450,35400,354
20250313,113700,12202212575,35425,35400,35450,35400,135
20250313,113600,12197428750,35450,35400,35450,35400,306
20250313,113500,12186593800,35425,35400,35450,35400,127
20250313,113400,12182096450,35450,35400,35450,35400,137
20250313,113300,12177244150,35400,35400,35450,35400,604
20250313,113200,12155856100,35400,35450,35500,35400,347
20250313,113100,12143556700,35400,35400,35450,35400,1742
20250313,113000,12081884100,35400,35450,35500,35400,344
20250313,112900,12069688550,35550,35450,35550,35450,359
20250313,112800,12056959000,35450,35500,35550,35450,392
20250313,112700,12043035850,35500,35400,35500,35400,546
20250313,112600,12023668450,35400,35450,35450,35400,1165
20250313,112500,11982377750,35400,35500,35500,35400,1030
20250313,112400,11945865075,35500,35500,35500,35450,59
20250313,112300,11943770825,35450,35450,35450,35400,718
20250313,112200,11918318575,35450,35450,35450,35400,425
20250313,112100,11903263225,35400,35400,35450,35400,226
20250313,112000,11895254975,35450,35450,35450,35400,1634
20250313,111900,11837340525,35500,35450,35500,35450,440
20250313,111800,11821739225,35500,35500,35500,35450,239
20250313,111700,11813261875,35450,35450,35500,35450,700
20250313,111600,11788416075,35450,35500,35500,35450,51
20250313,111500,11786606350,35450,35500,35500,35450,83
20250313,111400,11783662200,35450,35500,35500,35450,519
20250313,111300,11765240300,35450,35500,35500,35450,666
20250313,111200,11741601550,35500,35500,35500,35450,118
20250313,111100,11737416950,35450,35550,35550,35450,904
20250313,111000,11705325900,35550,35650,35650,35450,3120
20250313,110900,11594420550,35600,35550,35625,35500,1529
20250313,110800,11540035700,35500,35550,35550,35500,131
20250313,110700,11535384800,35550,35550,35550,35500,108
20250313,110600,11531547000,35525,35500,35550,35450,382
20250313,110500,11517987325,35500,35500,35500,35450,271
20250313,110400,11508371025,35500,35500,35500,35450,513
20250313,110300,11490175600,35450,35500,35500,35450,1556
20250313,110200,11434942850,35500,35500,35500,35450,303
20250313,110100,11424196900,35500,35450,35500,35400,635
20250313,110000,11401689750,35450,35400,35450,35400,458
20250313,105900,11385456300,35450,35450,35450,35400,1522
20250313,105800,11331534900,35450,35500,35500,35400,2096
20250313,105700,11257230900,35500,35500,35500,35450,108
20250313,105600,11253402025,35450,35450,35500,35450,1118
20250313,105500,11213751475,35450,35500,35500,35450,364
20250313,105400,11200837875,35450,35500,35525,35450,1248
20250313,105300,11156548125,35500,35550,35550,35500,147
20250313,105200,11151326625,35550,35550,35550,35500,86
20250313,105100,11148271725,35550,35500,35550,35500,1043
20250313,105000,11111243325,35500,35500,35550,35450,795
20250313,104900,11083029125,35500,35550,35550,35450,265
20250313,104800,11073621575,35500,35550,35550,35500,416
20250313,104700,11058850525,35500,35500,35550,35500,387
20250313,104600,11045095325,35550,35550,35550,35500,487
20250313,104500,11027802475,35550,35500,35550,35450,772
20250313,104400,11000394475,35500,35550,35550,35450,3114
20250313,104300,10889847075,35550,35550,35550,35500,552
20250313,104200,10870247325,35550,35550,35600,35500,2220
20250313,104100,10791415325,35550,35700,35700,35500,6449
20250313,104000,10561769725,35700,35650,35700,35650,192
20250313,103900,10554916375,35650,35750,35750,35650,2997
20250313,103800,10447907775,35750,35800,35850,35750,686
20250313,103700,10423354425,35700,35750,35900,35700,3627
20250313,103600,10293491175,35800,35800,35850,35750,1745
20250313,103500,10230963225,35800,35750,35800,35750,239
20250313,103400,10222409125,35700,35800,35800,35700,1056
20250313,103300,10184644825,35800,35750,35800,35700,1234
20250313,103200,10140548125,35750,35800,35800,35750,228
20250313,103100,10132397025,35800,35750,35800,35700,335
20250313,103000,10120421325,35750,35850,35850,35700,1354
20250313,102900,10071969575,35850,35800,35900,35800,4861
20250313,102800,9897806775,35650,35750,35750,35650,2838
20250313,102700,9796405725,35750,35750,35750,35700,642
20250313,102600,9773470925,35700,35700,35750,35650,1088
20250313,102500,9734636300,35675,35650,35700,35600,320
20250313,102400,9723219300,35650,35750,35750,35600,729
20250313,102300,9697223600,35700,35650,35700,35650,326
20250313,102200,9685591625,35600,35700,35700,35600,1316
20250313,102100,9638661825,35700,35800,35800,35650,801
20250313,102000,9610034575,35800,35700,35800,35650,2648
20250313,101900,9515354425,35700,35700,35700,35650,786
20250313,101800,9487303725,35700,35600,35700,35600,1865
20250313,101700,9420839725,35650,35850,35850,35650,2925
20250313,101600,9316400225,35850,35800,35850,35750,871
20250313,101500,9285211025,35750,35750,35800,35700,538
20250313,101400,9265984475,35800,35700,35800,35700,3233
20250313,101300,9150390075,35700,35550,35700,35550,942
20250313,101200,9116845925,35600,35500,35600,35400,1687
20250313,101100,9057037075,35500,35550,35550,35400,4061
20250313,101000,8913145175,35500,35600,35600,35450,3622
20250313,100900,8784628375,35600,35600,35600,35500,3140
20250313,100800,8673043325,35550,35550,35700,35550,1970
20250313,100700,8602939175,35500,35650,35700,35500,2605
20250313,100600,8510215375,35650,35650,35650,35550,1371
20250313,100500,8461437075,35600,35700,35700,35550,1739
20250313,100400,8399540825,35600,35750,35750,35600,4102
20250313,100300,8253270025,35750,35800,35800,35750,1848
20250313,100200,8187170175,35800,35950,35950,35750,4171
20250313,100100,8037593425,35900,36000,36000,35900,1632
20250313,100000,7978908050,36000,35950,36000,35950,531
20250313,095900,7959799650,35950,36100,36100,35900,1946
20250313,095800,7889774700,36100,36100,36100,36000,849
20250313,095700,7859167050,36050,35950,36100,35900,5211
20250313,095600,7671551600,35950,36000,36000,35900,2319
20250313,095500,7588164450,35950,35850,36000,35850,2356
20250313,095400,7503500950,35850,35850,35900,35800,1779
20250313,095300,7439772000,35900,36000,36000,35775,4611
20250313,095200,7274476350,36000,36200,36200,35950,7162
20250313,095100,7015768425,36200,36050,36200,36000,18380
20250313,095000,6352267325,36050,35900,36050,35900,12456
20250313,094900,5903973175,35900,35900,35950,35850,1821
20250313,094800,5838607575,35900,35900,35950,35850,1100
20250313,094700,5799139325,35900,35850,35900,35750,4626
20250313,094600,5633283775,35800,35850,35850,35800,1423
20250313,094500,5582287775,35850,35850,35850,35800,1105
20250313,094400,5542673875,35850,35900,35900,35800,1032
20250313,094300,5505708825,35900,35800,35900,35800,1017
20250313,094200,5469256725,35850,35750,35850,35700,812
20250313,094100,5440188675,35800,35650,35850,35550,7844
20250313,094000,5160202075,35650,35600,35700,35550,3346
20250313,093900,5041074375,35700,35450,35700,35450,4973
20250313,093800,4864051175,35450,35500,35550,35450,1437
20250313,093700,4813029675,35500,35400,35500,35400,791
20250313,093600,4784952075,35450,35400,35500,35400,1981
20250313,093500,4714799225,35350,35400,35450,35350,2607
20250313,093400,4622519725,35400,35400,35450,35400,733
20250313,093300,4596562825,35400,35350,35400,35350,2383
20250313,093200,4512298425,35350,35400,35450,35350,4323
20250313,093100,4359386275,35450,35450,35500,35400,1542
20250313,093000,4304736675,35450,35500,35550,35450,5174
20250313,092900,4121210275,35500,35600,35600,35500,2260
20250313,092800,4040856425,35600,35500,35650,35500,4001
20250313,092700,3898577325,35550,35700,35700,35500,7470
20250313,092600,3632567575,35700,35700,35750,35700,1909
20250313,092500,3564410850,35750,35850,35900,35750,4018
20250313,092400,3420714450,35750,35850,35850,35750,4016
20250313,092300,3276846950,35850,35950,35950,35800,2490
20250313,092200,3187488250,35950,35925,36000,35900,5352
20250313,092100,2995025275,35900,35875,35950,35850,3571
20250313,092000,2866829675,35850,35850,35900,35800,2425
20250313,091900,2779906875,35850,35750,35850,35700,3558
20250313,091800,2652634825,35750,35700,35800,35650,2989
20250313,091700,2545784100,35650,35700,35750,35650,1936
20250313,091600,2476669750,35700,35650,35800,35650,1826
20250313,091500,2411388300,35700,35800,35800,35650,3043
20250313,091400,2302626600,35800,35600,35800,35550,2914
20250313,091300,2198567750,35700,35550,35750,35550,6160
20250313,091200,1978751350,35550,35450,35550,35450,1527
20250313,091100,1924557575,35400,35400,35450,35350,1657
20250313,091000,1865892375,35400,35300,35500,35300,2576
20250313,090900,1774605025,35300,35400,35400,35250,5629
20250313,090800,1575796400,35350,35500,35550,35300,6721
20250313,090700,1337516850,35500,35600,35650,35500,2051
20250313,090600,1264563350,35600,35500,35600,35500,2918
20250313,090500,1160940450,35500,35400,35550,35350,4116
20250313,090400,1015011100,35400,35400,35450,35250,9902
20250313,090300,664869275,35450,35550,35550,35400,3039
20250313,090200,557074500,35550,35475,35650,35475,3154
20250313,090100,444807925,35450,35550,35700,35400,6803
20250313,090000,203276400,35500,35550,35600,35350,5716
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190600 22427226700 35250 35250 35250 35250 50987
3 20250313 190500 22427226700 35250 35250 35250 35250 0
4 20250313 190400 22427226700 35250 35250 35250 35250 0
5 20250313 190300 22427226700 35250 35250 35250 35250 0
6 20250313 190200 22427226700 35250 35250 35250 35250 0
7 20250313 190100 22427226700 35250 35250 35250 35250 0
8 20250313 190000 22427226700 35250 35250 35250 35250 0
9 20250313 185900 22427226700 35250 35250 35250 35250 0
10 20250313 185800 22427226700 35250 35250 35250 35250 0
11 20250313 185700 22427226700 35250 35250 35250 35250 0
12 20250313 185600 22427226700 35250 35250 35250 35250 0
13 20250313 185500 22427226700 35250 35250 35250 35250 0
14 20250313 185400 22427226700 35250 35250 35250 35250 0
15 20250313 185300 22427226700 35250 35250 35250 35250 0
16 20250313 185200 22427226700 35250 35250 35250 35250 0
17 20250313 185100 22427226700 35250 35250 35250 35250 0
18 20250313 185000 22427226700 35250 35250 35250 35250 0
19 20250313 184900 22427226700 35250 35250 35250 35250 0
20 20250313 184800 22427226700 35250 35250 35250 35250 0
21 20250313 184700 22427226700 35250 35250 35250 35250 0
22 20250313 184600 22427226700 35250 35250 35250 35250 0
23 20250313 184500 22427226700 35250 35250 35250 35250 0
24 20250313 184400 22427226700 35250 35250 35250 35250 0
25 20250313 184300 22427226700 35250 35250 35250 35250 0
26 20250313 184200 22427226700 35250 35250 35250 35250 0
27 20250313 184100 22427226700 35250 35250 35250 35250 0
28 20250313 184000 22427226700 35250 35250 35250 35250 0
29 20250313 183900 22427226700 35250 35250 35250 35250 0
30 20250313 183800 22427226700 35250 35250 35250 35250 0
31 20250313 183700 22427226700 35250 35250 35250 35250 0
32 20250313 183600 22427226700 35250 35250 35250 35250 50987
33 20250313 183500 22427226700 35250 35250 35250 35250 0
34 20250313 183400 22427226700 35250 35250 35250 35250 0
35 20250313 183300 22427226700 35250 35250 35250 35250 0
36 20250313 183200 22427226700 35250 35250 35250 35250 0
37 20250313 183100 22427226700 35250 35250 35250 35250 0
38 20250313 183000 22427226700 35250 35250 35250 35250 0
39 20250313 182900 22427226700 35250 35250 35250 35250 0
40 20250313 182800 22427226700 35250 35250 35250 35250 0
41 20250313 182700 22427226700 35250 35250 35250 35250 0
42 20250313 182600 22427226700 35250 35250 35250 35250 0
43 20250313 182500 22427226700 35250 35250 35250 35250 0
44 20250313 182400 22427226700 35250 35250 35250 35250 0
45 20250313 182300 22427226700 35250 35250 35250 35250 0
46 20250313 182200 22427226700 35250 35250 35250 35250 0
47 20250313 182100 22427226700 35250 35250 35250 35250 0
48 20250313 182000 22427226700 35250 35250 35250 35250 0
49 20250313 181900 22427226700 35250 35250 35250 35250 0
50 20250313 181800 22427226700 35250 35250 35250 35250 0
51 20250313 181700 22427226700 35250 35250 35250 35250 0
52 20250313 181600 22427226700 35250 35250 35250 35250 0
53 20250313 181500 22427226700 35250 35250 35250 35250 0
54 20250313 181400 22427226700 35250 35250 35250 35250 0
55 20250313 181300 22427226700 35250 35250 35250 35250 0
56 20250313 181200 22427226700 35250 35250 35250 35250 0
57 20250313 181100 22427226700 35250 35250 35250 35250 0
58 20250313 181000 22427226700 35250 35250 35250 35250 0
59 20250313 180900 22427226700 35250 35250 35250 35250 0
60 20250313 180800 22427226700 35250 35250 35250 35250 0
61 20250313 180700 22427226700 35250 35250 35250 35250 0
62 20250313 180600 22427226700 35250 35250 35250 35250 50987
63 20250313 180500 22427226700 35250 35250 35250 35250 0
64 20250313 180400 22427226700 35250 35250 35250 35250 0
65 20250313 180300 22427226700 35250 35250 35250 35250 0
66 20250313 180200 22427226700 35250 35250 35250 35250 0
67 20250313 180100 22427226700 35250 35250 35250 35250 0
68 20250313 180000 22427226700 35250 35250 35250 35250 0
69 20250313 175900 22427226700 35250 35250 35250 35250 0
70 20250313 175800 22427226700 35250 35250 35250 35250 0
71 20250313 175700 22427226700 35250 35250 35250 35250 0
72 20250313 175600 22427226700 35250 35250 35250 35250 0
73 20250313 175500 22427226700 35250 35250 35250 35250 0
74 20250313 175400 22427226700 35250 35250 35250 35250 0
75 20250313 175300 22427226700 35250 35250 35250 35250 0
76 20250313 175200 22427226700 35250 35250 35250 35250 0
77 20250313 175100 22427226700 35250 35250 35250 35250 0
78 20250313 175000 22427226700 35250 35250 35250 35250 0
79 20250313 174900 22427226700 35250 35250 35250 35250 0
80 20250313 174800 22427226700 35250 35250 35250 35250 0
81 20250313 174700 22427226700 35250 35250 35250 35250 0
82 20250313 174600 22427226700 35250 35250 35250 35250 0
83 20250313 174500 22427226700 35250 35250 35250 35250 0
84 20250313 174400 22427226700 35250 35250 35250 35250 0
85 20250313 174300 22427226700 35250 35250 35250 35250 0
86 20250313 174200 22427226700 35250 35250 35250 35250 0
87 20250313 174100 22427226700 35250 35250 35250 35250 0
88 20250313 174000 22427226700 35250 35250 35250 35250 0
89 20250313 173900 22427226700 35250 35250 35250 35250 0
90 20250313 173800 22427226700 35250 35250 35250 35250 0
91 20250313 173700 22427226700 35250 35250 35250 35250 0
92 20250313 173600 22427226700 35250 35250 35250 35250 50987
93 20250313 173500 22427226700 35250 35250 35250 35250 0
94 20250313 173400 22427226700 35250 35250 35250 35250 0
95 20250313 173300 22427226700 35250 35250 35250 35250 0
96 20250313 173200 22427226700 35250 35250 35250 35250 0
97 20250313 173100 22427226700 35250 35250 35250 35250 0
98 20250313 173000 22427226700 35250 35250 35250 35250 0
99 20250313 172900 22427226700 35250 35250 35250 35250 0
100 20250313 172800 22427226700 35250 35250 35250 35250 0
101 20250313 172700 22427226700 35250 35250 35250 35250 0
102 20250313 172600 22427226700 35250 35250 35250 35250 0
103 20250313 172500 22427226700 35250 35250 35250 35250 0
104 20250313 172400 22427226700 35250 35250 35250 35250 0
105 20250313 172300 22427226700 35250 35250 35250 35250 0
106 20250313 172200 22427226700 35250 35250 35250 35250 0
107 20250313 172100 22427226700 35250 35250 35250 35250 0
108 20250313 172000 22427226700 35250 35250 35250 35250 0
109 20250313 171900 22427226700 35250 35250 35250 35250 0
110 20250313 171800 22427226700 35250 35250 35250 35250 0
111 20250313 171700 22427226700 35250 35250 35250 35250 0
112 20250313 171600 22427226700 35250 35250 35250 35250 0
113 20250313 171500 22427226700 35250 35250 35250 35250 0
114 20250313 171400 22427226700 35250 35250 35250 35250 0
115 20250313 171300 22427226700 35250 35250 35250 35250 0
116 20250313 171200 22427226700 35250 35250 35250 35250 0
117 20250313 171100 22427226700 35250 35250 35250 35250 0
118 20250313 171000 22427226700 35250 35250 35250 35250 0
119 20250313 170900 22427226700 35250 35250 35250 35250 0
120 20250313 170800 22427226700 35250 35250 35250 35250 0
121 20250313 170700 22427226700 35250 35250 35250 35250 0
122 20250313 170600 22427226700 35250 35250 35250 35250 50987
123 20250313 170500 22427226700 35250 35250 35250 35250 0
124 20250313 170400 22427226700 35250 35250 35250 35250 0
125 20250313 170300 22427226700 35250 35250 35250 35250 0
126 20250313 170200 22427226700 35250 35250 35250 35250 0
127 20250313 170100 22427226700 35250 35250 35250 35250 0
128 20250313 170000 22427226700 35250 35250 35250 35250 0
129 20250313 165900 22427226700 35250 35250 35250 35250 0
130 20250313 165800 22427226700 35250 35250 35250 35250 0
131 20250313 165700 22427226700 35250 35250 35250 35250 0
132 20250313 165600 22427226700 35250 35250 35250 35250 0
133 20250313 165500 22427226700 35250 35250 35250 35250 0
134 20250313 165400 22427226700 35250 35250 35250 35250 0
135 20250313 165300 22427226700 35250 35250 35250 35250 0
136 20250313 165200 22427226700 35250 35250 35250 35250 0
137 20250313 165100 22427226700 35250 35250 35250 35250 0
138 20250313 165000 22427226700 35250 35250 35250 35250 0
139 20250313 164900 22427226700 35250 35250 35250 35250 0
140 20250313 164800 22427226700 35250 35250 35250 35250 0
141 20250313 164700 22427226700 35250 35250 35250 35250 0
142 20250313 164600 22427226700 35250 35250 35250 35250 0
143 20250313 164500 22427226700 35250 35250 35250 35250 0
144 20250313 164400 22427226700 35250 35250 35250 35250 0
145 20250313 164300 22427226700 35250 35250 35250 35250 0
146 20250313 164200 22427226700 35250 35250 35250 35250 0
147 20250313 164100 22427226700 35250 35250 35250 35250 0
148 20250313 164000 22427226700 35250 35250 35250 35250 0
149 20250313 163900 22427226700 35250 35250 35250 35250 0
150 20250313 163800 22427226700 35250 35250 35250 35250 0
151 20250313 163700 22427226700 35250 35250 35250 35250 0
152 20250313 163600 22427226700 35250 35250 35250 35250 50987
153 20250313 163500 22427226700 35250 35250 35250 35250 0
154 20250313 163400 22427226700 35250 35250 35250 35250 0
155 20250313 163300 22427226700 35250 35250 35250 35250 0
156 20250313 163200 22427226700 35250 35250 35250 35250 0
157 20250313 163100 22427226700 35250 35250 35250 35250 0
158 20250313 163000 22427226700 35250 35250 35250 35250 0
159 20250313 162900 22427226700 35250 35250 35250 35250 0
160 20250313 162800 22427226700 35250 35250 35250 35250 0
161 20250313 162700 22427226700 35250 35250 35250 35250 0
162 20250313 162600 22427226700 35250 35250 35250 35250 0
163 20250313 162500 22427226700 35250 35250 35250 35250 0
164 20250313 162400 22427226700 35250 35250 35250 35250 0
165 20250313 162300 22427226700 35250 35250 35250 35250 0
166 20250313 162200 22427226700 35250 35250 35250 35250 0
167 20250313 162100 22427226700 35250 35250 35250 35250 0
168 20250313 162000 22427226700 35250 35250 35250 35250 0
169 20250313 161900 22427226700 35250 35250 35250 35250 0
170 20250313 161800 22427226700 35250 35250 35250 35250 0
171 20250313 161700 22427226700 35250 35250 35250 35250 0
172 20250313 161600 22427226700 35250 35250 35250 35250 0
173 20250313 161500 22427226700 35250 35250 35250 35250 0
174 20250313 161400 22427226700 35250 35250 35250 35250 0
175 20250313 161300 22427226700 35250 35250 35250 35250 0
176 20250313 161200 22427226700 35250 35250 35250 35250 0
177 20250313 161100 22427226700 35250 35250 35250 35250 0
178 20250313 161000 22427226700 35250 35250 35250 35250 0
179 20250313 160900 22427226700 35250 35250 35250 35250 0
180 20250313 160800 22427226700 35250 35250 35250 35250 0
181 20250313 160700 22427226700 35250 35250 35250 35250 0
182 20250313 160600 22427226700 35250 35250 35250 35250 50987
183 20250313 160500 22427226700 35250 35250 35250 35250 0
184 20250313 160400 22427226700 35250 35250 35250 35250 0
185 20250313 160300 22427226700 35250 35250 35250 35250 0
186 20250313 160200 22427226700 35250 35250 35250 35250 0
187 20250313 160100 22427226700 35250 35250 35250 35250 0
188 20250313 160000 22427226700 35250 35250 35250 35250 0
189 20250313 155900 22427226700 35250 35250 35250 35250 0
190 20250313 155800 22427226700 35250 35250 35250 35250 0
191 20250313 155700 22427226700 35250 35250 35250 35250 0
192 20250313 155600 22427226700 35250 35250 35250 35250 0
193 20250313 155500 22427226700 35250 35250 35250 35250 0
194 20250313 155400 22427226700 35250 35250 35250 35250 0
195 20250313 155300 22427226700 35250 35250 35250 35250 0
196 20250313 155200 22427226700 35250 35250 35250 35250 0
197 20250313 155100 22427226700 35250 35250 35250 35250 0
198 20250313 155000 22427226700 35250 35250 35250 35250 0
199 20250313 154900 22427226700 35250 35250 35250 35250 0
200 20250313 154800 22427226700 35250 35250 35250 35250 0
201 20250313 154700 22427226700 35250 35250 35250 35250 0
202 20250313 154600 22427226700 35250 35250 35250 35250 0
203 20250313 154500 22427226700 35250 35250 35250 35250 0
204 20250313 154400 22427226700 35250 35250 35250 35250 0
205 20250313 154300 22427226700 35250 35250 35250 35250 0
206 20250313 154200 22427226700 35250 35250 35250 35250 0
207 20250313 154100 22427226700 35250 35250 35250 35250 0
208 20250313 154000 22427226700 35250 35250 35250 35250 0
209 20250313 153900 22427226700 35250 35250 35250 35250 0
210 20250313 153800 22427226700 35250 35250 35250 35250 0
211 20250313 153700 22427226700 35250 35250 35250 35250 0
212 20250313 153600 22427226700 35250 35250 35250 35250 50987
213 20250313 153500 22427226700 35250 35250 35250 35250 0
214 20250313 153400 22427226700 35250 35250 35250 35250 0
215 20250313 153300 22427226700 35250 35250 35250 35250 0
216 20250313 153200 22427226700 35250 35250 35250 35250 0
217 20250313 153100 22427226700 35250 35250 35250 35250 0
218 20250313 153000 22427226700 35250 35250 35250 35250 50987
219 20250313 152900 20629934950 35250 35250 35250 35250 0
220 20250313 152800 20629934950 35250 35250 35250 35250 0
221 20250313 152700 20629934950 35250 35250 35250 35250 0
222 20250313 152600 20629934950 35250 35250 35250 35250 0
223 20250313 152500 20629934950 35250 35250 35250 35250 0
224 20250313 152400 20629934950 35250 35250 35250 35250 0
225 20250313 152300 20629934950 35250 35250 35250 35250 0
226 20250313 152200 20629934950 35250 35250 35250 35250 0
227 20250313 152100 20629934950 35250 35250 35250 35250 0
228 20250313 152000 20629934950 35250 35250 35250 35250 0
229 20250313 151900 20629934950 35250 35300 35300 35250 809
230 20250313 151800 20601403025 35300 35300 35300 35200 1911
231 20250313 151700 20534125775 35200 35250 35300 35200 1699
232 20250313 151600 20474250675 35225 35200 35250 35150 1246
233 20250313 151500 20430377975 35150 35050 35200 35050 1190
234 20250313 151400 20388611475 35050 35100 35150 35050 3289
235 20250313 151300 20273224325 35150 35100 35200 35100 2239
236 20250313 151200 20194529200 35200 35150 35200 35100 729
237 20250313 151100 20168899900 35150 35150 35200 35100 1302
238 20250313 151000 20123156500 35100 35150 35150 35050 1043
239 20250313 150900 20086564500 35050 35200 35200 35050 4023
240 20250313 150800 19945364900 35200 35250 35250 35200 301
241 20250313 150700 19934766150 35200 35200 35250 35150 535
242 20250313 150600 19915935200 35250 35250 35250 35150 1046
243 20250313 150500 19879121850 35150 35150 35250 35150 390
244 20250313 150400 19865396050 35150 35200 35250 35150 762
245 20250313 150300 19838587800 35200 35175 35250 35150 1200
246 20250313 150200 19796349850 35150 35300 35300 35100 3322
247 20250313 150100 19679509150 35300 35350 35350 35250 1436
248 20250313 150000 19628792150 35350 35350 35400 35300 517
249 20250313 145900 19610517150 35400 35350 35400 35350 971
250 20250313 145800 19576146600 35400 35400 35400 35300 406
251 20250313 145700 19561789200 35300 35400 35400 35300 1599
252 20250313 145600 19505249200 35400 35350 35400 35300 869
253 20250313 145500 19474522850 35300 35350 35350 35250 461
254 20250313 145400 19458244250 35350 35300 35350 35200 1761
255 20250313 145300 19396155150 35200 35300 35300 35150 959
256 20250313 145200 19362352150 35300 35100 35300 35000 9486
257 20250313 145100 19029565150 35100 35450 35450 35100 10750
258 20250313 145000 18651201950 35450 35400 35450 35300 1636
259 20250313 144900 18593354950 35400 35400 35400 35350 651
260 20250313 144800 18570325100 35350 35450 35450 35350 594
261 20250313 144700 18549289100 35450 35425 35450 35400 464
262 20250313 144600 18532851500 35400 35500 35500 35400 880
263 20250313 144500 18501642250 35450 35550 35550 35400 644
264 20250313 144400 18478803950 35550 35450 35550 35400 5710
265 20250313 144300 18275882050 35450 35350 35450 35350 1579
266 20250313 144200 18220022750 35350 35450 35450 35350 1404
267 20250313 144100 18170313250 35400 35450 35500 35400 458
268 20250313 144000 18154072850 35550 35550 35550 35400 669
269 20250313 143900 18130316050 35500 35500 35600 35400 2038
270 20250313 143800 18057976300 35500 35600 35600 35450 2349
271 20250313 143700 17974468950 35600 35600 35600 35500 374
272 20250313 143600 17961165500 35600 35500 35600 35450 7803
273 20250313 143500 17684073800 35500 35450 35500 35450 193
274 20250313 143400 17677226850 35400 35450 35500 35400 501
275 20250313 143300 17659472500 35450 35450 35450 35400 575
276 20250313 143200 17639103650 35450 35400 35450 35400 254
277 20250313 143100 17630103050 35400 35400 35450 35400 288
278 20250313 143000 17619895600 35450 35500 35500 35400 328
279 20250313 142900 17608267400 35450 35400 35500 35400 410
280 20250313 142800 17593729525 35500 35400 35500 35350 628
281 20250313 142700 17571467125 35400 35450 35450 35350 234
282 20250313 142600 17563173875 35500 35450 35500 35300 3879
283 20250313 142500 17426041225 35450 35500 35500 35400 1103
284 20250313 142400 17386931425 35500 35400 35500 35400 304
285 20250313 142300 17376148475 35500 35350 35500 35350 3544
286 20250313 142200 17250650275 35400 35450 35450 35350 441
287 20250313 142100 17235039575 35450 35400 35450 35350 571
288 20250313 142000 17214816275 35450 35400 35450 35350 295
289 20250313 141900 17204373675 35400 35400 35400 35350 359
290 20250313 141800 17191675525 35400 35375 35400 35300 2671
291 20250313 141700 17097252525 35350 35400 35400 35350 639
292 20250313 141600 17074656375 35400 35450 35450 35400 216
293 20250313 141500 17067005075 35400 35400 35450 35400 322
294 20250313 141400 17055605025 35450 35400 35450 35400 141
295 20250313 141300 17050611875 35450 35400 35450 35400 580
296 20250313 141200 17030052325 35400 35350 35450 35300 595
297 20250313 141100 17008992025 35350 35300 35400 35300 713
298 20250313 141000 16983798875 35350 35300 35350 35300 302
299 20250313 140900 16973137375 35300 35300 35350 35300 1352
300 20250313 140800 16925409625 35350 35350 35350 35300 157
301 20250313 140700 16919862275 35350 35350 35400 35300 628
302 20250313 140600 16897684225 35350 35300 35350 35300 1523
303 20250313 140500 16843849125 35300 35350 35400 35300 1153
304 20250313 140400 16803094325 35350 35450 35450 35350 363
305 20250313 140300 16790254150 35400 35425 35450 35400 366
306 20250313 140200 16777292650 35400 35450 35450 35400 134
307 20250313 140100 16772546000 35450 35400 35450 35400 164
308 20250313 140000 16766740250 35400 35400 35450 35350 564
309 20250313 135900 16746772750 35400 35350 35450 35350 689
310 20250313 135800 16722382700 35350 35400 35450 35350 691
311 20250313 135700 16697922100 35400 35400 35450 35400 125
312 20250313 135600 16693495500 35400 35450 35450 35400 779
313 20250313 135500 16665886250 35450 35450 35500 35450 69
314 20250313 135400 16663439000 35450 35500 35500 35450 296
315 20250313 135300 16652940400 35450 35550 35550 35450 142
316 20250313 135200 16647903550 35500 35400 35500 35400 265
317 20250313 135100 16638513050 35400 35300 35400 35300 1065
318 20250313 135000 16600869400 35300 35550 35550 35300 5431
319 20250313 134900 16408511025 35600 35600 35650 35550 1776
320 20250313 134800 16345262625 35650 35600 35650 35600 899
321 20250313 134700 16313221375 35650 35650 35700 35600 2263
322 20250313 134600 16232545375 35600 35650 35650 35550 966
323 20250313 134500 16198114225 35600 35600 35600 35550 1223
324 20250313 134400 16154578075 35550 35600 35600 35550 530
325 20250313 134300 16135721725 35600 35600 35600 35550 788
326 20250313 134200 16107673575 35550 35650 35650 35550 771
327 20250313 134100 16080217675 35600 35600 35650 35550 1469
328 20250313 134000 16027889525 35600 35650 35650 35550 2082
329 20250313 133900 15953695275 35600 35600 35650 35600 1194
330 20250313 133800 15911179675 35600 35550 35600 35550 680
331 20250313 133700 15886987425 35550 35550 35600 35550 951
332 20250313 133600 15853136325 35600 35500 35600 35500 1793
333 20250313 133500 15789339675 35500 35550 35550 35450 589
334 20250313 133400 15768421025 35550 35500 35550 35500 731
335 20250313 133300 15742440725 35500 35500 35600 35500 1174
336 20250313 133200 15700705325 35550 35500 35550 35450 839
337 20250313 133100 15670898475 35550 35500 35550 35450 903
338 20250313 133000 15638833125 35550 35500 35600 35500 701
339 20250313 132900 15613910425 35500 35500 35550 35500 1551
340 20250313 132800 15558804875 35500 35500 35550 35400 3580
341 20250313 132700 15431598725 35450 35400 35500 35400 2563
342 20250313 132600 15340621125 35400 35400 35500 35400 1090
343 20250313 132500 15301989075 35450 35400 35450 35400 2276
344 20250313 132400 15221334525 35400 35350 35400 35300 808
345 20250313 132300 15192764450 35350 35300 35400 35250 564
346 20250313 132200 15172839250 35300 35350 35400 35250 475
347 20250313 132100 15156052950 35350 35350 35400 35250 979
348 20250313 132000 15121457700 35350 35200 35400 35200 725
349 20250313 131900 15095837700 35200 35150 35350 35150 1559
350 20250313 131800 15040837100 35150 35150 35250 35150 569
351 20250313 131700 15020816450 35150 35200 35250 35150 286
352 20250313 131600 15010750950 35200 35200 35250 35200 25
353 20250313 131500 15009870750 35200 35200 35250 35100 1044
354 20250313 131400 14973155100 35150 35175 35200 35150 862
355 20250313 131300 14942854075 35200 35150 35200 35150 770
356 20250313 131200 14915752175 35150 35100 35200 35100 1354
357 20250313 131100 14868157775 35100 35100 35150 35100 343
358 20250313 131000 14856117175 35100 35200 35200 35100 642
359 20250313 130900 14833541225 35200 35200 35250 35200 403
360 20250313 130800 14819355475 35150 35150 35150 35100 405
361 20250313 130700 14805123825 35150 35100 35150 35100 120
362 20250313 130600 14800910425 35100 35100 35100 35050 1126
363 20250313 130500 14761388525 35050 35100 35100 35050 1804
364 20250313 130400 14698108425 35050 35100 35100 35000 3718
365 20250313 130300 14567762725 35050 35100 35150 35050 2011
366 20250313 130200 14497183475 35100 35100 35150 35100 872
367 20250313 130100 14466573425 35100 35200 35200 35100 1183
368 20250313 130000 14424991275 35150 35200 35200 35150 196
369 20250313 125900 14418100125 35200 35200 35200 35150 1412
370 20250313 125800 14368466025 35150 35200 35200 35150 1317
371 20250313 125700 14322168050 35200 35200 35250 35150 1340
372 20250313 125600 14275010625 35200 35250 35250 35200 432
373 20250313 125500 14259798125 35250 35250 35250 35200 329
374 20250313 125400 14248205275 35200 35200 35250 35200 1320
375 20250313 125300 14201731875 35200 35250 35250 35200 201
376 20250313 125200 14194652575 35250 35200 35250 35200 2788
377 20250313 125100 14096396225 35200 35200 35250 35200 256
378 20250313 125000 14087381125 35200 35200 35250 35200 1377
379 20250313 124900 14038907125 35200 35200 35250 35200 482
380 20250313 124800 14021938225 35200 35250 35300 35200 428
381 20250313 124700 14006856875 35250 35250 35300 35250 1737
382 20250313 124600 13945621675 35250 35250 35300 35250 248
383 20250313 124500 13936878075 35250 35300 35300 35250 515
384 20250313 124400 13918715075 35350 35300 35350 35300 143
385 20250313 124300 13913662375 35300 35350 35350 35300 236
386 20250313 124200 13905327025 35350 35300 35350 35250 915
387 20250313 124100 13873032775 35300 35275 35300 35250 165
388 20250313 124000 13867213500 35300 35300 35300 35250 193
389 20250313 123900 13860405650 35300 35400 35400 35300 3165
390 20250313 123800 13748603250 35400 35350 35400 35350 107
391 20250313 123700 13744819025 35350 35400 35400 35350 487
392 20250313 123600 13727594075 35400 35400 35400 35350 1071
393 20250313 123500 13689683975 35450 35450 35450 35400 48
394 20250313 123400 13687983125 35400 35450 35450 35400 525
395 20250313 123300 13669394525 35450 35400 35450 35400 82
396 20250313 123200 13666489375 35450 35450 35450 35400 405
397 20250313 123100 13652132425 35450 35450 35450 35400 191
398 20250313 123000 13645367475 35450 35400 35450 35400 126
399 20250313 122900 13640902475 35400 35400 35450 35400 596
400 20250313 122800 13619802625 35400 35400 35450 35400 106
401 20250313 122700 13616047925 35400 35450 35450 35400 154
402 20250313 122600 13610589725 35450 35450 35450 35400 55
403 20250313 122500 13608642425 35400 35425 35450 35400 39
404 20250313 122400 13607260300 35450 35450 35450 35400 65
405 20250313 122300 13604956675 35450 35400 35450 35350 1144
406 20250313 122200 13564459175 35450 35450 35500 35400 387
407 20250313 122100 13550740275 35400 35500 35500 35400 76
408 20250313 122000 13548045975 35450 35500 35500 35450 143
409 20250313 121900 13542970775 35450 35450 35500 35400 346
410 20250313 121800 13530705275 35450 35450 35500 35450 23
411 20250313 121700 13529889575 35500 35450 35500 35450 58
412 20250313 121600 13527831025 35350 35500 35500 35350 774
413 20250313 121500 13500393250 35500 35500 35500 35450 96
414 20250313 121400 13496986200 35500 35350 35500 35350 1590
415 20250313 121300 13440657800 35350 35400 35400 35350 269
416 20250313 121200 13431136700 35400 35350 35400 35300 569
417 20250313 121100 13411022950 35350 35300 35400 35300 484
418 20250313 121000 13393913875 35350 35300 35350 35300 163
419 20250313 120900 13388156325 35300 35350 35350 35250 894
420 20250313 120800 13356600325 35300 35300 35350 35300 91
421 20250313 120700 13353384025 35300 35300 35350 35300 455
422 20250313 120600 13337316475 35250 35300 35300 35250 1305
423 20250313 120500 13291312075 35300 35300 35300 35250 336
424 20250313 120400 13279451675 35300 35300 35350 35250 490
425 20250313 120300 13262154725 35350 35300 35350 35250 262
426 20250313 120200 13252906525 35250 35400 35400 35250 4057
427 20250313 120100 13109705225 35350 35400 35400 35350 265
428 20250313 120000 13100335025 35400 35350 35400 35300 1109
429 20250313 115900 13061087375 35350 35350 35400 35350 919
430 20250313 115800 13028598675 35300 35300 35350 35300 255
431 20250313 115700 13019594875 35350 35400 35400 35300 254
432 20250313 115600 13010615025 35400 35350 35400 35350 77
433 20250313 115500 13007891725 35350 35350 35350 35250 745
434 20250313 115400 12981561875 35350 35300 35350 35250 295
435 20250313 115300 12971146225 35300 35250 35300 35250 182
436 20250313 115200 12964722525 35300 35300 35350 35250 220
437 20250313 115100 12956961325 35300 35300 35300 35250 188
438 20250313 115000 12950332575 35250 35200 35350 35200 5395
439 20250313 114900 12760165175 35200 35350 35400 35200 10271
440 20250313 114800 12397662425 35400 35350 35400 35350 174
441 20250313 114700 12391509725 35400 35400 35400 35350 430
442 20250313 114600 12376296625 35400 35375 35400 35350 87
443 20250313 114500 12373218850 35400 35400 35400 35350 236
444 20250313 114400 12364872025 35400 35400 35450 35350 2663
445 20250313 114300 12270635975 35450 35400 35450 35400 488
446 20250313 114200 12253358925 35400 35450 35450 35400 289
447 20250313 114100 12243115375 35450 35400 35450 35400 131
448 20250313 114000 12238471725 35450 35400 35450 35400 541
449 20250313 113900 12219293575 35400 35450 35450 35400 128
450 20250313 113800 12214757625 35450 35450 35450 35400 354
451 20250313 113700 12202212575 35425 35400 35450 35400 135
452 20250313 113600 12197428750 35450 35400 35450 35400 306
453 20250313 113500 12186593800 35425 35400 35450 35400 127
454 20250313 113400 12182096450 35450 35400 35450 35400 137
455 20250313 113300 12177244150 35400 35400 35450 35400 604
456 20250313 113200 12155856100 35400 35450 35500 35400 347
457 20250313 113100 12143556700 35400 35400 35450 35400 1742
458 20250313 113000 12081884100 35400 35450 35500 35400 344
459 20250313 112900 12069688550 35550 35450 35550 35450 359
460 20250313 112800 12056959000 35450 35500 35550 35450 392
461 20250313 112700 12043035850 35500 35400 35500 35400 546
462 20250313 112600 12023668450 35400 35450 35450 35400 1165
463 20250313 112500 11982377750 35400 35500 35500 35400 1030
464 20250313 112400 11945865075 35500 35500 35500 35450 59
465 20250313 112300 11943770825 35450 35450 35450 35400 718
466 20250313 112200 11918318575 35450 35450 35450 35400 425
467 20250313 112100 11903263225 35400 35400 35450 35400 226
468 20250313 112000 11895254975 35450 35450 35450 35400 1634
469 20250313 111900 11837340525 35500 35450 35500 35450 440
470 20250313 111800 11821739225 35500 35500 35500 35450 239
471 20250313 111700 11813261875 35450 35450 35500 35450 700
472 20250313 111600 11788416075 35450 35500 35500 35450 51
473 20250313 111500 11786606350 35450 35500 35500 35450 83
474 20250313 111400 11783662200 35450 35500 35500 35450 519
475 20250313 111300 11765240300 35450 35500 35500 35450 666
476 20250313 111200 11741601550 35500 35500 35500 35450 118
477 20250313 111100 11737416950 35450 35550 35550 35450 904
478 20250313 111000 11705325900 35550 35650 35650 35450 3120
479 20250313 110900 11594420550 35600 35550 35625 35500 1529
480 20250313 110800 11540035700 35500 35550 35550 35500 131
481 20250313 110700 11535384800 35550 35550 35550 35500 108
482 20250313 110600 11531547000 35525 35500 35550 35450 382
483 20250313 110500 11517987325 35500 35500 35500 35450 271
484 20250313 110400 11508371025 35500 35500 35500 35450 513
485 20250313 110300 11490175600 35450 35500 35500 35450 1556
486 20250313 110200 11434942850 35500 35500 35500 35450 303
487 20250313 110100 11424196900 35500 35450 35500 35400 635
488 20250313 110000 11401689750 35450 35400 35450 35400 458
489 20250313 105900 11385456300 35450 35450 35450 35400 1522
490 20250313 105800 11331534900 35450 35500 35500 35400 2096
491 20250313 105700 11257230900 35500 35500 35500 35450 108
492 20250313 105600 11253402025 35450 35450 35500 35450 1118
493 20250313 105500 11213751475 35450 35500 35500 35450 364
494 20250313 105400 11200837875 35450 35500 35525 35450 1248
495 20250313 105300 11156548125 35500 35550 35550 35500 147
496 20250313 105200 11151326625 35550 35550 35550 35500 86
497 20250313 105100 11148271725 35550 35500 35550 35500 1043
498 20250313 105000 11111243325 35500 35500 35550 35450 795
499 20250313 104900 11083029125 35500 35550 35550 35450 265
500 20250313 104800 11073621575 35500 35550 35550 35500 416
501 20250313 104700 11058850525 35500 35500 35550 35500 387
502 20250313 104600 11045095325 35550 35550 35550 35500 487
503 20250313 104500 11027802475 35550 35500 35550 35450 772
504 20250313 104400 11000394475 35500 35550 35550 35450 3114
505 20250313 104300 10889847075 35550 35550 35550 35500 552
506 20250313 104200 10870247325 35550 35550 35600 35500 2220
507 20250313 104100 10791415325 35550 35700 35700 35500 6449
508 20250313 104000 10561769725 35700 35650 35700 35650 192
509 20250313 103900 10554916375 35650 35750 35750 35650 2997
510 20250313 103800 10447907775 35750 35800 35850 35750 686
511 20250313 103700 10423354425 35700 35750 35900 35700 3627
512 20250313 103600 10293491175 35800 35800 35850 35750 1745
513 20250313 103500 10230963225 35800 35750 35800 35750 239
514 20250313 103400 10222409125 35700 35800 35800 35700 1056
515 20250313 103300 10184644825 35800 35750 35800 35700 1234
516 20250313 103200 10140548125 35750 35800 35800 35750 228
517 20250313 103100 10132397025 35800 35750 35800 35700 335
518 20250313 103000 10120421325 35750 35850 35850 35700 1354
519 20250313 102900 10071969575 35850 35800 35900 35800 4861
520 20250313 102800 9897806775 35650 35750 35750 35650 2838
521 20250313 102700 9796405725 35750 35750 35750 35700 642
522 20250313 102600 9773470925 35700 35700 35750 35650 1088
523 20250313 102500 9734636300 35675 35650 35700 35600 320
524 20250313 102400 9723219300 35650 35750 35750 35600 729
525 20250313 102300 9697223600 35700 35650 35700 35650 326
526 20250313 102200 9685591625 35600 35700 35700 35600 1316
527 20250313 102100 9638661825 35700 35800 35800 35650 801
528 20250313 102000 9610034575 35800 35700 35800 35650 2648
529 20250313 101900 9515354425 35700 35700 35700 35650 786
530 20250313 101800 9487303725 35700 35600 35700 35600 1865
531 20250313 101700 9420839725 35650 35850 35850 35650 2925
532 20250313 101600 9316400225 35850 35800 35850 35750 871
533 20250313 101500 9285211025 35750 35750 35800 35700 538
534 20250313 101400 9265984475 35800 35700 35800 35700 3233
535 20250313 101300 9150390075 35700 35550 35700 35550 942
536 20250313 101200 9116845925 35600 35500 35600 35400 1687
537 20250313 101100 9057037075 35500 35550 35550 35400 4061
538 20250313 101000 8913145175 35500 35600 35600 35450 3622
539 20250313 100900 8784628375 35600 35600 35600 35500 3140
540 20250313 100800 8673043325 35550 35550 35700 35550 1970
541 20250313 100700 8602939175 35500 35650 35700 35500 2605
542 20250313 100600 8510215375 35650 35650 35650 35550 1371
543 20250313 100500 8461437075 35600 35700 35700 35550 1739
544 20250313 100400 8399540825 35600 35750 35750 35600 4102
545 20250313 100300 8253270025 35750 35800 35800 35750 1848
546 20250313 100200 8187170175 35800 35950 35950 35750 4171
547 20250313 100100 8037593425 35900 36000 36000 35900 1632
548 20250313 100000 7978908050 36000 35950 36000 35950 531
549 20250313 095900 7959799650 35950 36100 36100 35900 1946
550 20250313 095800 7889774700 36100 36100 36100 36000 849
551 20250313 095700 7859167050 36050 35950 36100 35900 5211
552 20250313 095600 7671551600 35950 36000 36000 35900 2319
553 20250313 095500 7588164450 35950 35850 36000 35850 2356
554 20250313 095400 7503500950 35850 35850 35900 35800 1779
555 20250313 095300 7439772000 35900 36000 36000 35775 4611
556 20250313 095200 7274476350 36000 36200 36200 35950 7162
557 20250313 095100 7015768425 36200 36050 36200 36000 18380
558 20250313 095000 6352267325 36050 35900 36050 35900 12456
559 20250313 094900 5903973175 35900 35900 35950 35850 1821
560 20250313 094800 5838607575 35900 35900 35950 35850 1100
561 20250313 094700 5799139325 35900 35850 35900 35750 4626
562 20250313 094600 5633283775 35800 35850 35850 35800 1423
563 20250313 094500 5582287775 35850 35850 35850 35800 1105
564 20250313 094400 5542673875 35850 35900 35900 35800 1032
565 20250313 094300 5505708825 35900 35800 35900 35800 1017
566 20250313 094200 5469256725 35850 35750 35850 35700 812
567 20250313 094100 5440188675 35800 35650 35850 35550 7844
568 20250313 094000 5160202075 35650 35600 35700 35550 3346
569 20250313 093900 5041074375 35700 35450 35700 35450 4973
570 20250313 093800 4864051175 35450 35500 35550 35450 1437
571 20250313 093700 4813029675 35500 35400 35500 35400 791
572 20250313 093600 4784952075 35450 35400 35500 35400 1981
573 20250313 093500 4714799225 35350 35400 35450 35350 2607
574 20250313 093400 4622519725 35400 35400 35450 35400 733
575 20250313 093300 4596562825 35400 35350 35400 35350 2383
576 20250313 093200 4512298425 35350 35400 35450 35350 4323
577 20250313 093100 4359386275 35450 35450 35500 35400 1542
578 20250313 093000 4304736675 35450 35500 35550 35450 5174
579 20250313 092900 4121210275 35500 35600 35600 35500 2260
580 20250313 092800 4040856425 35600 35500 35650 35500 4001
581 20250313 092700 3898577325 35550 35700 35700 35500 7470
582 20250313 092600 3632567575 35700 35700 35750 35700 1909
583 20250313 092500 3564410850 35750 35850 35900 35750 4018
584 20250313 092400 3420714450 35750 35850 35850 35750 4016
585 20250313 092300 3276846950 35850 35950 35950 35800 2490
586 20250313 092200 3187488250 35950 35925 36000 35900 5352
587 20250313 092100 2995025275 35900 35875 35950 35850 3571
588 20250313 092000 2866829675 35850 35850 35900 35800 2425
589 20250313 091900 2779906875 35850 35750 35850 35700 3558
590 20250313 091800 2652634825 35750 35700 35800 35650 2989
591 20250313 091700 2545784100 35650 35700 35750 35650 1936
592 20250313 091600 2476669750 35700 35650 35800 35650 1826
593 20250313 091500 2411388300 35700 35800 35800 35650 3043
594 20250313 091400 2302626600 35800 35600 35800 35550 2914
595 20250313 091300 2198567750 35700 35550 35750 35550 6160
596 20250313 091200 1978751350 35550 35450 35550 35450 1527
597 20250313 091100 1924557575 35400 35400 35450 35350 1657
598 20250313 091000 1865892375 35400 35300 35500 35300 2576
599 20250313 090900 1774605025 35300 35400 35400 35250 5629
600 20250313 090800 1575796400 35350 35500 35550 35300 6721
601 20250313 090700 1337516850 35500 35600 35650 35500 2051
602 20250313 090600 1264563350 35600 35500 35600 35500 2918
603 20250313 090500 1160940450 35500 35400 35550 35350 4116
604 20250313 090400 1015011100 35400 35400 35450 35250 9902
605 20250313 090300 664869275 35450 35550 35550 35400 3039
606 20250313 090200 557074500 35550 35475 35650 35475 3154
607 20250313 090100 444807925 35450 35550 35700 35400 6803
608 20250313 090000 203276400 35500 35550 35600 35350 5716

1
018290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,12432,35798007,415850400,1197443334150,0.03
20250310,12432,35798007,420823200,1211762536950,0.03
20250307,12432,35798007,424552800,1222501939050,0.03
20250306,12432,35798007,427039200,1229661540450,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 12432 35798007 415850400 1197443334150 0.03
3 20250310 12432 35798007 420823200 1211762536950 0.03
4 20250307 12432 35798007 424552800 1222501939050 0.03
5 20250306 12432 35798007 427039200 1229661540450 0.03