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

611
022100/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190900,194019614525,29300,29300,29300,29300,574331
20250313,190800,194019614525,29300,29300,29300,29300,0
20250313,190700,194019614525,29300,29300,29300,29300,0
20250313,190600,194019614525,29300,29300,29300,29300,0
20250313,190500,194019614525,29300,29300,29300,29300,0
20250313,190400,194019614525,29300,29300,29300,29300,0
20250313,190300,194019614525,29300,29300,29300,29300,0
20250313,190200,194019614525,29300,29300,29300,29300,0
20250313,190100,194019614525,29300,29300,29300,29300,0
20250313,190000,194019614525,29300,29300,29300,29300,0
20250313,185900,194019614525,29300,29300,29300,29300,0
20250313,185800,194019614525,29300,29300,29300,29300,0
20250313,185700,194019614525,29300,29300,29300,29300,0
20250313,185600,194019614525,29300,29300,29300,29300,0
20250313,185500,194019614525,29300,29300,29300,29300,0
20250313,185400,194019614525,29300,29300,29300,29300,0
20250313,185300,194019614525,29300,29300,29300,29300,0
20250313,185200,194019614525,29300,29300,29300,29300,0
20250313,185100,194019614525,29300,29300,29300,29300,0
20250313,185000,194019614525,29300,29300,29300,29300,0
20250313,184900,194019614525,29300,29300,29300,29300,0
20250313,184800,194019614525,29300,29300,29300,29300,0
20250313,184700,194019614525,29300,29300,29300,29300,0
20250313,184600,194019614525,29300,29300,29300,29300,0
20250313,184500,194019614525,29300,29300,29300,29300,0
20250313,184400,194019614525,29300,29300,29300,29300,0
20250313,184300,194019614525,29300,29300,29300,29300,0
20250313,184200,194019614525,29300,29300,29300,29300,0
20250313,184100,194019614525,29300,29300,29300,29300,0
20250313,184000,194019614525,29300,29300,29300,29300,0
20250313,183900,194019614525,29300,29300,29300,29300,574331
20250313,183800,194019614525,29300,29300,29300,29300,0
20250313,183700,194019614525,29300,29300,29300,29300,0
20250313,183600,194019614525,29300,29300,29300,29300,0
20250313,183500,194019614525,29300,29300,29300,29300,0
20250313,183400,194019614525,29300,29300,29300,29300,0
20250313,183300,194019614525,29300,29300,29300,29300,0
20250313,183200,194019614525,29300,29300,29300,29300,0
20250313,183100,194019614525,29300,29300,29300,29300,0
20250313,183000,194019614525,29300,29300,29300,29300,0
20250313,182900,194019614525,29300,29300,29300,29300,0
20250313,182800,194019614525,29300,29300,29300,29300,0
20250313,182700,194019614525,29300,29300,29300,29300,0
20250313,182600,194019614525,29300,29300,29300,29300,0
20250313,182500,194019614525,29300,29300,29300,29300,0
20250313,182400,194019614525,29300,29300,29300,29300,0
20250313,182300,194019614525,29300,29300,29300,29300,0
20250313,182200,194019614525,29300,29300,29300,29300,0
20250313,182100,194019614525,29300,29300,29300,29300,0
20250313,182000,194019614525,29300,29300,29300,29300,0
20250313,181900,194019614525,29300,29300,29300,29300,0
20250313,181800,194019614525,29300,29300,29300,29300,0
20250313,181700,194019614525,29300,29300,29300,29300,0
20250313,181600,194019614525,29300,29300,29300,29300,0
20250313,181500,194019614525,29300,29300,29300,29300,0
20250313,181400,194019614525,29300,29300,29300,29300,0
20250313,181300,194019614525,29300,29300,29300,29300,0
20250313,181200,194019614525,29300,29300,29300,29300,0
20250313,181100,194019614525,29300,29300,29300,29300,0
20250313,181000,194019614525,29300,29300,29300,29300,0
20250313,180900,194019614525,29300,29300,29300,29300,574331
20250313,180800,194019614525,29300,29300,29300,29300,0
20250313,180700,194019614525,29300,29300,29300,29300,0
20250313,180600,194019614525,29300,29300,29300,29300,0
20250313,180500,194019614525,29300,29300,29300,29300,0
20250313,180400,194019614525,29300,29300,29300,29300,0
20250313,180300,194019614525,29300,29300,29300,29300,0
20250313,180200,194019614525,29300,29300,29300,29300,0
20250313,180100,194019614525,29300,29300,29300,29300,0
20250313,180000,194019614525,29300,29300,29300,29300,0
20250313,175900,194019614525,29300,29300,29300,29300,0
20250313,175800,194019614525,29300,29300,29300,29300,0
20250313,175700,194019614525,29300,29300,29300,29300,0
20250313,175600,194019614525,29300,29300,29300,29300,0
20250313,175500,194019614525,29300,29300,29300,29300,0
20250313,175400,194019614525,29300,29300,29300,29300,0
20250313,175300,194019614525,29300,29300,29300,29300,0
20250313,175200,194019614525,29300,29300,29300,29300,0
20250313,175100,194019614525,29300,29300,29300,29300,0
20250313,175000,194019614525,29300,29300,29300,29300,0
20250313,174900,194019614525,29300,29300,29300,29300,0
20250313,174800,194019614525,29300,29300,29300,29300,0
20250313,174700,194019614525,29300,29300,29300,29300,0
20250313,174600,194019614525,29300,29300,29300,29300,0
20250313,174500,194019614525,29300,29300,29300,29300,0
20250313,174400,194019614525,29300,29300,29300,29300,0
20250313,174300,194019614525,29300,29300,29300,29300,0
20250313,174200,194019614525,29300,29300,29300,29300,0
20250313,174100,194019614525,29300,29300,29300,29300,0
20250313,174000,194019614525,29300,29300,29300,29300,0
20250313,173900,194019614525,29300,29300,29300,29300,574331
20250313,173800,194019614525,29300,29300,29300,29300,0
20250313,173700,194019614525,29300,29300,29300,29300,0
20250313,173600,194019614525,29300,29300,29300,29300,0
20250313,173500,194019614525,29300,29300,29300,29300,0
20250313,173400,194019614525,29300,29300,29300,29300,0
20250313,173300,194019614525,29300,29300,29300,29300,0
20250313,173200,194019614525,29300,29300,29300,29300,0
20250313,173100,194019614525,29300,29300,29300,29300,0
20250313,173000,194019614525,29300,29300,29300,29300,0
20250313,172900,194019614525,29300,29300,29300,29300,0
20250313,172800,194019614525,29300,29300,29300,29300,0
20250313,172700,194019614525,29300,29300,29300,29300,0
20250313,172600,194019614525,29300,29300,29300,29300,0
20250313,172500,194019614525,29300,29300,29300,29300,0
20250313,172400,194019614525,29300,29300,29300,29300,0
20250313,172300,194019614525,29300,29300,29300,29300,0
20250313,172200,194019614525,29300,29300,29300,29300,0
20250313,172100,194019614525,29300,29300,29300,29300,0
20250313,172000,194019614525,29300,29300,29300,29300,0
20250313,171900,194019614525,29300,29300,29300,29300,0
20250313,171800,194019614525,29300,29300,29300,29300,0
20250313,171700,194019614525,29300,29300,29300,29300,0
20250313,171600,194019614525,29300,29300,29300,29300,0
20250313,171500,194019614525,29300,29300,29300,29300,0
20250313,171400,194019614525,29300,29300,29300,29300,0
20250313,171300,194019614525,29300,29300,29300,29300,0
20250313,171200,194019614525,29300,29300,29300,29300,0
20250313,171100,194019614525,29300,29300,29300,29300,0
20250313,171000,194019614525,29300,29300,29300,29300,0
20250313,170900,194019614525,29300,29300,29300,29300,574331
20250313,170800,194019614525,29300,29300,29300,29300,0
20250313,170700,194019614525,29300,29300,29300,29300,0
20250313,170600,194019614525,29300,29300,29300,29300,0
20250313,170500,194019614525,29300,29300,29300,29300,0
20250313,170400,194019614525,29300,29300,29300,29300,0
20250313,170300,194019614525,29300,29300,29300,29300,0
20250313,170200,194019614525,29300,29300,29300,29300,0
20250313,170100,194019614525,29300,29300,29300,29300,0
20250313,170000,194019614525,29300,29300,29300,29300,0
20250313,165900,194019614525,29300,29300,29300,29300,0
20250313,165800,194019614525,29300,29300,29300,29300,0
20250313,165700,194019614525,29300,29300,29300,29300,0
20250313,165600,194019614525,29300,29300,29300,29300,0
20250313,165500,194019614525,29300,29300,29300,29300,0
20250313,165400,194019614525,29300,29300,29300,29300,0
20250313,165300,194019614525,29300,29300,29300,29300,0
20250313,165200,194019614525,29300,29300,29300,29300,0
20250313,165100,194019614525,29300,29300,29300,29300,0
20250313,165000,194019614525,29300,29300,29300,29300,0
20250313,164900,194019614525,29300,29300,29300,29300,0
20250313,164800,194019614525,29300,29300,29300,29300,0
20250313,164700,194019614525,29300,29300,29300,29300,0
20250313,164600,194019614525,29300,29300,29300,29300,0
20250313,164500,194019614525,29300,29300,29300,29300,0
20250313,164400,194019614525,29300,29300,29300,29300,0
20250313,164300,194019614525,29300,29300,29300,29300,0
20250313,164200,194019614525,29300,29300,29300,29300,0
20250313,164100,194019614525,29300,29300,29300,29300,0
20250313,164000,194019614525,29300,29300,29300,29300,0
20250313,163900,194019614525,29300,29300,29300,29300,574331
20250313,163800,194019614525,29300,29300,29300,29300,0
20250313,163700,194019614525,29300,29300,29300,29300,0
20250313,163600,194019614525,29300,29300,29300,29300,0
20250313,163500,194019614525,29300,29300,29300,29300,0
20250313,163400,194019614525,29300,29300,29300,29300,0
20250313,163300,194019614525,29300,29300,29300,29300,0
20250313,163200,194019614525,29300,29300,29300,29300,0
20250313,163100,194019614525,29300,29300,29300,29300,0
20250313,163000,194019614525,29300,29300,29300,29300,0
20250313,162900,194019614525,29300,29300,29300,29300,0
20250313,162800,194019614525,29300,29300,29300,29300,0
20250313,162700,194019614525,29300,29300,29300,29300,0
20250313,162600,194019614525,29300,29300,29300,29300,0
20250313,162500,194019614525,29300,29300,29300,29300,0
20250313,162400,194019614525,29300,29300,29300,29300,0
20250313,162300,194019614525,29300,29300,29300,29300,0
20250313,162200,194019614525,29300,29300,29300,29300,0
20250313,162100,194019614525,29300,29300,29300,29300,0
20250313,162000,194019614525,29300,29300,29300,29300,0
20250313,161900,194019614525,29300,29300,29300,29300,0
20250313,161800,194019614525,29300,29300,29300,29300,0
20250313,161700,194019614525,29300,29300,29300,29300,0
20250313,161600,194019614525,29300,29300,29300,29300,0
20250313,161500,194019614525,29300,29300,29300,29300,0
20250313,161400,194019614525,29300,29300,29300,29300,0
20250313,161300,194019614525,29300,29300,29300,29300,0
20250313,161200,194019614525,29300,29300,29300,29300,0
20250313,161100,194019614525,29300,29300,29300,29300,0
20250313,161000,194019614525,29300,29300,29300,29300,0
20250313,160900,194019614525,29300,29300,29300,29300,574331
20250313,160800,194019614525,29300,29300,29300,29300,0
20250313,160700,194019614525,29300,29300,29300,29300,0
20250313,160600,194019614525,29300,29300,29300,29300,0
20250313,160500,194019614525,29300,29300,29300,29300,0
20250313,160400,194019614525,29300,29300,29300,29300,0
20250313,160300,194019614525,29300,29300,29300,29300,0
20250313,160200,194019614525,29300,29300,29300,29300,0
20250313,160100,194019614525,29300,29300,29300,29300,0
20250313,160000,194019614525,29300,29300,29300,29300,0
20250313,155900,194019614525,29300,29300,29300,29300,0
20250313,155800,194019614525,29300,29300,29300,29300,0
20250313,155700,194019614525,29300,29300,29300,29300,0
20250313,155600,194019614525,29300,29300,29300,29300,0
20250313,155500,194019614525,29300,29300,29300,29300,0
20250313,155400,194019614525,29300,29300,29300,29300,0
20250313,155300,194019614525,29300,29300,29300,29300,0
20250313,155200,194019614525,29300,29300,29300,29300,0
20250313,155100,194019614525,29300,29300,29300,29300,0
20250313,155000,194019614525,29300,29300,29300,29300,0
20250313,154900,194019614525,29300,29300,29300,29300,0
20250313,154800,194019614525,29300,29300,29300,29300,0
20250313,154700,194019614525,29300,29300,29300,29300,0
20250313,154600,194019614525,29300,29300,29300,29300,0
20250313,154500,194019614525,29300,29300,29300,29300,0
20250313,154400,194019614525,29300,29300,29300,29300,0
20250313,154300,194019614525,29300,29300,29300,29300,0
20250313,154200,194019614525,29300,29300,29300,29300,0
20250313,154100,194019614525,29300,29300,29300,29300,0
20250313,154000,194019614525,29300,29300,29300,29300,0
20250313,153900,194019614525,29300,29300,29300,29300,574331
20250313,153800,194019614525,29300,29300,29300,29300,0
20250313,153700,194019614525,29300,29300,29300,29300,0
20250313,153600,194019614525,29300,29300,29300,29300,0
20250313,153500,194019614525,29300,29300,29300,29300,0
20250313,153400,194019614525,29300,29300,29300,29300,0
20250313,153300,194019614525,29300,29300,29300,29300,0
20250313,153200,194019614525,29300,29300,29300,29300,574331
20250313,153100,177191716225,28700,28700,28700,28700,0
20250313,153000,177191716225,28700,28700,28700,28700,0
20250313,152900,177191716225,28700,28700,28700,28700,0
20250313,152800,177191716225,28700,28700,28700,28700,0
20250313,152700,177191716225,28700,28700,28700,28700,0
20250313,152600,177191716225,28700,28700,28700,28700,0
20250313,152500,177191716225,28700,28700,28700,28700,0
20250313,152400,177191716225,28700,28700,28700,28700,0
20250313,152300,177191716225,28700,28700,28700,28700,0
20250313,152200,177191716225,28700,28700,28700,28700,0
20250313,152100,177191716225,28700,28700,28700,28700,0
20250313,152000,177191716225,28700,28700,28700,28700,0
20250313,151900,177191716225,28700,28725,28750,28700,38000
20250313,151800,176100219800,28750,28700,28750,28650,16871
20250313,151700,175615906525,28650,28750,28750,28650,17081
20250313,151600,175125603425,28700,28800,28850,28700,23306
20250313,151500,174455429650,28800,28700,28850,28700,20220
20250313,151400,173873522675,28700,28800,28800,28650,29063
20250313,151300,173038724450,28750,28850,28900,28750,40648
20250313,151200,171867825600,28850,28900,28950,28850,55718
20250313,151100,170256636800,28900,28850,28900,28850,19556
20250313,151000,169691735350,28850,28825,28900,28800,41682
20250313,150900,168488729450,28850,28900,28950,28800,49197
20250313,150800,167068183800,28900,28650,28900,28600,100962
20250313,150700,164163953775,28650,28650,28650,28600,12595
20250313,150600,163803543600,28600,28650,28650,28600,10455
20250313,150500,163504372400,28650,28650,28700,28550,25709
20250313,150400,162768366350,28600,28675,28675,28600,28203
20250313,150300,161960420250,28650,28700,28700,28650,22267
20250313,150200,161322063025,28700,28700,28700,28650,12009
20250313,150100,160977463850,28700,28675,28700,28600,31913
20250313,150000,160063175900,28650,28650,28700,28600,54513
20250313,145900,158501255875,28650,28500,28650,28450,36125
20250313,145800,157469659625,28500,28500,28500,28450,4877
20250313,145700,157330716775,28450,28450,28500,28400,7270
20250313,145600,157123781225,28450,28450,28450,28400,8491
20250313,145500,156882256975,28450,28450,28500,28400,13214
20250313,145400,156506211100,28450,28450,28450,28400,6792
20250313,145300,156313015550,28450,28350,28450,28350,7303
20250313,145200,156105594000,28350,28350,28400,28350,6142
20250313,145100,155931248300,28400,28350,28400,28300,5691
20250313,145000,155769894525,28350,28350,28350,28300,5652
20250313,144900,155609719475,28350,28400,28400,28300,16972
20250313,144800,155129036150,28350,28350,28400,28350,4150
20250313,144700,155011229500,28400,28300,28400,28300,4671
20250313,144600,154878837475,28300,28350,28400,28250,9750
20250313,144500,154602896875,28400,28400,28400,28300,5865
20250313,144400,154436579625,28400,28350,28400,28350,4568
20250313,144300,154306960075,28350,28400,28400,28300,5333
20250313,144200,154155684100,28400,28300,28400,28300,7596
20250313,144100,153940425525,28350,28450,28450,28300,12088
20250313,144000,153597652650,28400,28500,28550,28400,5367
20250313,143900,153444816225,28500,28425,28500,28400,5233
20250313,143800,153295817650,28400,28450,28500,28400,9213
20250313,143700,153033791750,28450,28650,28650,28450,20345
20250313,143600,152453038750,28650,28550,28650,28525,18893
20250313,143500,151912870100,28550,28550,28550,28500,12356
20250313,143400,151560159625,28550,28550,28550,28500,9625
20250313,143300,151285412025,28600,28550,28600,28500,18662
20250313,143200,150752706175,28550,28500,28550,28450,18296
20250313,143100,150231215575,28500,28450,28500,28450,3514
20250313,143000,150131096875,28500,28500,28500,28450,6773
20250313,142900,149938153550,28500,28475,28500,28450,4972
20250313,142800,149796501525,28500,28450,28500,28450,7514
20250313,142700,149582532900,28500,28450,28500,28450,4027
20250313,142600,149467793200,28500,28450,28500,28400,13100
20250313,142500,149094913375,28450,28400,28450,28350,8527
20250313,142400,148852743275,28400,28400,28400,28350,3943
20250313,142300,148740886350,28400,28350,28400,28300,7949
20250313,142200,148515475475,28350,28300,28350,28300,3353
20250313,142100,148420462475,28300,28300,28350,28250,6895
20250313,142000,148225355325,28300,28250,28300,28200,4214
20250313,141900,148106265225,28250,28300,28300,28200,10854
20250313,141800,147799757125,28300,28300,28300,28250,3997
20250313,141700,147686665225,28300,28300,28300,28250,3327
20250313,141600,147592598475,28300,28300,28350,28250,4900
20250313,141500,147453914725,28350,28350,28350,28300,3120
20250313,141400,147365502050,28350,28300,28400,28250,6846
20250313,141300,147171518850,28300,28200,28300,28200,4768
20250313,141200,147036747900,28250,28250,28250,28150,4718
20250313,141100,146903721150,28200,28200,28250,28150,11712
20250313,141000,146573413300,28200,28300,28300,28200,6125
20250313,140900,146400546600,28250,28300,28300,28200,6691
20250313,140800,146211494150,28300,28250,28300,28250,2581
20250313,140700,146138477450,28250,28300,28350,28200,11351
20250313,140600,145817684000,28300,28250,28300,28250,4670
20250313,140500,145685640400,28300,28400,28400,28250,16458
20250313,140400,145219693275,28350,28350,28400,28300,4555
20250313,140300,145090572050,28350,28400,28400,28300,18564
20250313,140200,144564366675,28350,28400,28450,28350,4921
20250313,140100,144424683250,28400,28400,28450,28350,7989
20250313,140000,144197814075,28400,28400,28450,28400,6283
20250313,135900,144019307425,28400,28450,28450,28400,3871
20250313,135800,143909246775,28450,28500,28500,28400,5003
20250313,135700,143766883325,28450,28500,28500,28450,3569
20250313,135600,143665253075,28500,28500,28500,28450,3224
20250313,135500,143573388375,28500,28500,28500,28450,3585
20250313,135400,143471248175,28500,28500,28550,28450,26704
20250313,135300,142710282550,28500,28450,28500,28400,14226
20250313,135200,142305556600,28450,28450,28450,28400,4111
20250313,135100,142188668875,28450,28400,28450,28350,9324
20250313,135000,141923831450,28400,28400,28400,28350,3095
20250313,134900,141835958150,28350,28400,28400,28350,6281
20250313,134800,141657616225,28400,28350,28400,28350,3137
20250313,134700,141568580625,28400,28350,28400,28300,3591
20250313,134600,141466748875,28350,28200,28400,28200,10146
20250313,134500,141179896100,28200,28275,28300,28200,10495
20250313,134400,140883450175,28300,28400,28400,28250,20946
20250313,134300,140290726700,28400,28375,28400,28350,3808
20250313,134200,140182643650,28400,28350,28400,28350,2341
20250313,134100,140116224875,28350,28400,28450,28350,3408
20250313,134000,140019443700,28400,28350,28450,28350,6423
20250313,133900,139837040250,28400,28400,28400,28350,9750
20250313,133800,139560461775,28350,28425,28450,28350,5881
20250313,133700,139393578100,28450,28400,28450,28350,2319
20250313,133600,139327722150,28400,28450,28450,28350,2870
20250313,133500,139246135700,28450,28450,28500,28350,13429
20250313,133400,138864210250,28450,28450,28500,28400,5521
20250313,133300,138707038400,28450,28400,28450,28400,2695
20250313,133200,138630405900,28400,28400,28475,28400,3840
20250313,133100,138521173025,28400,28400,28450,28350,4656
20250313,133000,138388942675,28400,28350,28400,28300,2584
20250313,132900,138315677750,28350,28400,28400,28300,5667
20250313,132800,138155009225,28350,28400,28400,28300,4429
20250313,132700,138029415275,28400,28450,28450,28350,9770
20250313,132600,137752205775,28450,28550,28550,28400,16431
20250313,132500,137284011325,28550,28500,28550,28500,3448
20250313,132400,137185614925,28500,28550,28550,28500,4965
20250313,132300,137043934600,28550,28500,28550,28450,17615
20250313,132200,136542071750,28500,28500,28500,28450,4451
20250313,132100,136415342700,28450,28500,28500,28450,4347
20250313,132000,136291536850,28500,28450,28525,28450,9700
20250313,131900,136015126925,28500,28450,28500,28450,6239
20250313,131800,135837449075,28500,28450,28500,28450,2114
20250313,131700,135777234625,28500,28500,28550,28450,6877
20250313,131600,135581139975,28500,28500,28550,28450,5995
20250313,131500,135410287075,28500,28550,28550,28450,10983
20250313,131400,135097168525,28550,28525,28600,28500,7407
20250313,131300,134885696550,28525,28500,28600,28475,26740
20250313,131200,134122777875,28500,28450,28500,28400,9201
20250313,131100,133861007175,28425,28400,28450,28350,9479
20250313,131000,133591713900,28350,28400,28400,28350,6119
20250313,130900,133417963800,28400,28300,28400,28300,6332
20250313,130800,133238435950,28350,28350,28350,28300,4109
20250313,130700,133122011900,28350,28350,28350,28300,3877
20250313,130600,133012128650,28350,28350,28350,28300,2631
20250313,130500,132937568250,28350,28300,28350,28300,3049
20250313,130400,132851208000,28350,28300,28350,28250,3907
20250313,130300,132740636800,28300,28250,28300,28200,4727
20250313,130200,132607069850,28250,28200,28250,28150,4037
20250313,130100,132493171800,28200,28150,28250,28150,6773
20250313,130000,132302177250,28200,28250,28300,28150,4008
20250313,125900,132189171500,28250,28300,28300,28200,6614
20250313,125800,132002323100,28300,28300,28350,28250,7191
20250313,125700,131798791875,28350,28350,28350,28300,2880
20250313,125600,131717158675,28300,28350,28400,28300,12792
20250313,125500,131354440925,28350,28300,28350,28300,3346
20250313,125400,131259608450,28300,28300,28350,28250,4477
20250313,125300,131132915700,28300,28250,28300,28200,11479
20250313,125200,130808640000,28200,28250,28250,28200,2896
20250313,125100,130726907300,28200,28200,28250,28200,1635
20250313,125000,130680778800,28250,28050,28250,28000,18235
20250313,124900,130168091750,28050,28100,28150,28050,26574
20250313,124800,129421968650,28100,28150,28150,28100,3830
20250313,124700,129314245175,28150,28100,28150,28100,3875
20250313,124600,129205281775,28100,28100,28150,28100,5029
20250313,124500,129063896925,28100,28200,28250,28100,10255
20250313,124400,128775178775,28200,28250,28250,28150,20672
20250313,124300,128192499500,28250,28200,28250,28200,3170
20250313,124200,128102962150,28250,28250,28300,28200,6767
20250313,124100,127911725675,28250,28175,28250,28175,4241
20250313,124000,127792034975,28200,28150,28200,28100,7398
20250313,123900,127583637325,28150,28100,28150,28100,3292
20250313,123800,127491008700,28150,28150,28200,28100,7673
20250313,123700,127275082450,28200,28250,28250,28150,2128
20250313,123600,127215054950,28250,28100,28250,28100,9012
20250313,123500,126961166150,28150,28150,28150,28100,3056
20250313,123400,126875216100,28100,28200,28200,28100,8095
20250313,123300,126647549400,28150,28200,28200,28150,4808
20250313,123200,126512122500,28150,28200,28200,28150,5135
20250313,123100,126367477350,28175,28175,28200,28150,4961
20250313,123000,126227661325,28200,28200,28250,28150,9842
20250313,122900,125950207725,28250,28250,28300,28200,4991
20250313,122800,125809285175,28250,28300,28350,28200,15343
20250313,122700,125375475275,28300,28300,28300,28250,5959
20250313,122600,125206851575,28250,28250,28300,28200,6155
20250313,122500,125033002025,28250,28200,28250,28200,3444
20250313,122400,124935805700,28250,28150,28250,28100,5790
20250313,122300,124772672400,28100,28150,28200,28100,12073
20250313,122200,124432999450,28200,28250,28300,28150,12083
20250313,122100,124092023900,28250,28250,28300,28250,5670
20250313,122000,123931811600,28300,28300,28300,28250,3566
20250313,121900,123830973200,28250,28225,28300,28200,7249
20250313,121800,123626111700,28200,28300,28300,28200,7210
20250313,121700,123422510975,28250,28300,28350,28250,3261
20250313,121600,123330231575,28300,28450,28450,28250,13738
20250313,121500,122941312900,28350,28450,28450,28350,4565
20250313,121400,122811605525,28400,28400,28450,28350,5191
20250313,121300,122664100325,28400,28400,28450,28350,7308
20250313,121200,122456566625,28400,28350,28400,28350,3225
20250313,121100,122365063725,28400,28375,28400,28350,7072
20250313,121000,122164453525,28400,28350,28400,28350,6121
20250313,120900,121990773650,28350,28350,28350,28300,5230
20250313,120800,121842558625,28350,28300,28350,28300,8612
20250313,120700,121598648225,28300,28350,28350,28300,3268
20250313,120600,121506035025,28300,28100,28350,28100,13451
20250313,120500,121126396050,28100,28200,28250,28100,20935
20250313,120400,120537086475,28200,28300,28350,28200,21172
20250313,120300,119939173975,28300,28400,28400,28300,16238
20250313,120200,119479284600,28350,28500,28500,28350,19105
20250313,120100,118936629575,28450,28450,28500,28400,5051
20250313,120000,118792901650,28450,28500,28500,28400,5535
20250313,115900,118635416000,28450,28400,28500,28400,5653
20250313,115800,118474598500,28400,28450,28450,28400,10715
20250313,115700,118170146125,28450,28450,28500,28400,5510
20250313,115600,118013389525,28400,28500,28550,28400,13331
20250313,115500,117633961250,28500,28550,28600,28500,12783
20250313,115400,117269267350,28550,28550,28650,28500,27050
20250313,115300,116497565500,28550,28650,28650,28550,11231
20250313,115200,116176566850,28650,28600,28650,28600,5498
20250313,115100,116019168325,28600,28650,28700,28600,6874
20250313,115000,115822305725,28700,28650,28700,28600,3147
20250313,114900,115732157400,28650,28650,28700,28600,4043
20250313,114800,115616310750,28650,28600,28700,28600,16500
20250313,114700,115143918400,28600,28700,28700,28550,22691
20250313,114600,114494414100,28650,28750,28750,28650,10787
20250313,114500,114184757050,28750,28700,28750,28700,3361
20250313,114400,114088191875,28700,28750,28800,28700,5679
20250313,114300,113925050775,28750,28700,28800,28700,8835
20250313,114200,113671000875,28750,28800,28800,28700,14724
20250313,114100,113247694725,28800,28750,28800,28750,4158
20250313,114000,113128001150,28800,28850,28850,28800,8740
20250313,113900,112876176175,28800,28800,28850,28750,19916
20250313,113800,112302970875,28750,28750,28800,28700,7169
20250313,113700,112096868550,28725,28800,28800,28700,13484
20250313,113600,111709268325,28800,28700,28800,28700,18183
20250313,113500,111186031025,28750,28700,28750,28700,6441
20250313,113400,111000899675,28750,28700,28750,28700,5694
20250313,113300,110837305650,28700,28700,28750,28650,11360
20250313,113200,110511140375,28750,28650,28750,28600,21958
20250313,113100,109881125575,28650,28550,28700,28550,8496
20250313,113000,109637737225,28550,28650,28650,28550,9015
20250313,112900,109379863400,28650,28700,28700,28600,15203
20250313,112800,108944503650,28700,28650,28700,28600,5342
20250313,112700,108791412675,28700,28700,28700,28600,14211
20250313,112600,108384133150,28700,28700,28700,28650,7598
20250313,112500,108166098525,28650,28750,28750,28650,12060
20250313,112400,107819882825,28700,28600,28750,28550,20335
20250313,112300,107236902050,28600,28600,28650,28550,15243
20250313,112200,106800890400,28600,28600,28650,28550,14559
20250313,112100,106384044825,28600,28400,28600,28400,16678
20250313,112000,105908842775,28400,28350,28450,28300,9797
20250313,111900,105631093275,28350,28350,28350,28300,3511
20250313,111800,105531675325,28350,28250,28350,28200,11418
20250313,111700,105208955800,28250,28350,28350,28200,47665
20250313,111600,103861315700,28350,28300,28350,28300,5523
20250313,111500,103704819300,28350,28400,28450,28300,14506
20250313,111400,103293272100,28350,28400,28450,28350,6559
20250313,111300,103106994375,28400,28350,28425,28350,11621
20250313,111200,102777110475,28325,28300,28350,28300,11655
20250313,111100,102446853875,28300,28350,28350,28300,8233
20250313,111000,102213647950,28300,28300,28400,28300,16333
20250313,110900,101750820225,28300,28350,28400,28300,23630
20250313,110800,101081543250,28350,28450,28475,28350,23782
20250313,110700,100406325825,28450,28550,28550,28450,24297
20250313,110600,99713662475,28550,28400,28550,28400,19702
20250313,110500,99152111300,28400,28475,28500,28400,9507
20250313,110400,98881732475,28475,28500,28500,28400,30481
20250313,110300,98014990275,28450,28600,28650,28450,24532
20250313,110200,97314995350,28600,28600,28650,28550,24280
20250313,110100,96621252075,28600,28600,28650,28550,35546
20250313,110000,95604984200,28600,28800,28850,28600,28331
20250313,105900,94791864425,28850,28800,28850,28700,26017
20250313,105800,94043022300,28800,28750,28800,28700,16939
20250313,105700,93555946200,28800,28800,28850,28650,40797
20250313,105600,92383785775,28800,28850,28900,28800,22290
20250313,105500,91740831200,28850,28900,28900,28750,29930
20250313,105400,90878681700,28900,28950,29000,28800,71641
20250313,105300,88808629375,28900,28800,28950,28800,30691
20250313,105200,87922037600,28850,28800,28950,28800,77976
20250313,105100,85669223325,28800,28900,28900,28700,62362
20250313,105000,83871579575,28900,28700,28900,28650,82208
20250313,104900,81504003475,28650,28750,28800,28650,56145
20250313,104800,79891370425,28700,28700,28800,28600,77189
20250313,104700,77675225300,28700,28400,28700,28400,98420
20250313,104600,74860946850,28450,28350,28450,28350,14227
20250313,104500,74456850400,28400,28500,28500,28350,22398
20250313,104400,73820123100,28500,28400,28500,28350,15549
20250313,104300,73378228575,28400,28500,28550,28350,43544
20250313,104200,72138955975,28500,28400,28500,28350,53302
20250313,104100,70622428425,28400,28500,28500,28350,33572
20250313,104000,69667621075,28500,28350,28500,28300,73539
20250313,103900,67579746700,28350,28275,28350,28250,8524
20250313,103800,67338528525,28275,28350,28350,28250,5124
20250313,103700,67193466725,28300,28275,28350,28250,13122
20250313,103600,66822085675,28300,28300,28350,28250,14629
20250313,103500,66408124975,28250,28100,28300,28100,11832
20250313,103400,66075018250,28100,28300,28300,28100,48178
20250313,103300,64715777325,28275,28300,28350,28250,12837
20250313,103200,64352596225,28250,28350,28400,28250,29582
20250313,103100,63514857725,28350,28300,28350,28250,30266
20250313,103000,62658049950,28300,28300,28350,28200,35939
20250313,102900,61641581025,28300,28200,28300,28200,9729
20250313,102800,61366712600,28150,28150,28200,28100,8792
20250313,102700,61119017050,28150,28150,28175,28100,8471
20250313,102600,60880654425,28150,28100,28150,28050,8273
20250313,102500,60648212975,28100,28100,28100,28050,5216
20250313,102400,60501743275,28100,28100,28100,28050,2886
20250313,102300,60420688900,28100,28100,28100,28050,3500
20250313,102200,60322374475,28100,28050,28100,28050,6839
20250313,102100,60130276800,28050,28100,28150,28050,7727
20250313,102000,59913176700,28100,28200,28200,28050,19649
20250313,101900,59360390725,28200,28300,28350,28150,38976
20250313,101800,58259187500,28300,28150,28300,28100,36181
20250313,101700,57238803700,28150,28100,28150,28050,19803
20250313,101600,56681745925,28100,28000,28100,28000,17628
20250313,101500,56187160000,28000,27975,28000,27950,5251
20250313,101400,56040253600,27975,28000,28000,27950,2621
20250313,101300,55966889800,28000,28000,28000,27950,5027
20250313,101200,55826164125,27950,27950,28000,27950,5856
20250313,101100,55662264600,28000,27950,28000,27900,2256
20250313,101000,55599192825,27950,27950,27950,27850,7403
20250313,100900,55392558050,27900,28050,28050,27850,15278
20250313,100800,54965972750,28050,28000,28050,27950,10480
20250313,100700,54672195350,28050,27950,28050,27950,12493
20250313,100600,54322475500,27950,28000,28050,27950,13735
20250313,100500,53937807950,28000,27900,28000,27800,12614
20250313,100400,53585345150,27900,27800,27900,27750,9530
20250313,100300,53320492025,27800,27800,27800,27700,4876
20250313,100200,53185112975,27800,27700,27800,27700,3919
20250313,100100,53076365075,27750,27750,27800,27700,5814
20250313,100000,52915147725,27750,27650,27750,27650,10107
20250313,095900,52635484675,27700,27625,27700,27600,7383
20250313,095800,52431358325,27650,27650,27700,27600,7969
20250313,095700,52211072875,27650,27750,27750,27650,16282
20250313,095600,51760413825,27700,27800,27800,27700,13338
20250313,095500,51390504225,27750,27850,27850,27750,3743
20250313,095400,51286526675,27800,27850,27850,27750,13988
20250313,095300,50897552200,27800,27850,27850,27800,4886
20250313,095200,50761611625,27850,27900,27950,27800,9811
20250313,095100,50487962475,27900,27950,27950,27850,7167
20250313,095000,50287900150,27950,27900,27950,27850,8065
20250313,094900,50063015175,27850,27900,27950,27850,7411
20250313,094800,49856242975,27850,27950,28000,27800,18638
20250313,094700,49335865900,28000,27950,28000,27900,11654
20250313,094600,49010048600,27950,27950,28000,27900,8975
20250313,094500,48759295850,27950,28100,28100,27900,21549
20250313,094400,48155559525,28100,27950,28200,27800,65160
20250313,094300,46331584425,27950,27650,28000,27650,32819
20250313,094200,45418473775,27650,27650,27700,27600,11219
20250313,094100,45108231400,27650,27650,27700,27600,5976
20250313,094000,44942967200,27625,27750,27750,27600,12606
20250313,093900,44594159950,27700,27700,27750,27650,7303
20250313,093800,44391840225,27700,27800,27800,27650,9423
20250313,093700,44130759450,27775,27650,27800,27650,20386
20250313,093600,43565970675,27650,27750,27750,27650,15570
20250313,093500,43134775500,27750,27700,27750,27700,8424
20250313,093400,42901257200,27700,27650,27700,27600,8507
20250313,093300,42665852275,27650,27650,27650,27600,9540
20250313,093200,42402150650,27650,27550,27650,27500,6804
20250313,093100,42214446150,27550,27550,27600,27500,11615
20250313,093000,41894570750,27550,27450,27600,27400,11910
20250313,092900,41566980625,27425,27400,27500,27350,10268
20250313,092800,41285244625,27400,27400,27450,27350,23287
20250313,092700,40647167025,27400,27300,27500,27250,34781
20250313,092600,39695479900,27300,27450,27450,27300,53695
20250313,092500,38226834425,27400,27750,27750,27350,121449
20250313,092400,34886584225,27750,27850,27950,27700,28621
20250313,092300,34089423650,27850,27700,27900,27700,15642
20250313,092200,33654623925,27700,27700,27750,27650,17895
20250313,092100,33158765150,27700,27500,27750,27450,32903
20250313,092000,32249744750,27500,27500,27550,27400,63581
20250313,091900,30502454850,27500,27550,27600,27500,55106
20250313,091800,28985527550,27550,27650,27675,27550,41668
20250313,091700,27834914925,27675,27850,27850,27650,43609
20250313,091600,26624401150,27850,27900,27950,27800,20952
20250313,091500,26040815775,27950,27900,27950,27850,26989
20250313,091400,25287764475,27900,27925,28000,27900,16740
20250313,091300,24819960425,27950,27850,28050,27800,24592
20250313,091200,24133320225,27850,28050,28050,27850,62232
20250313,091100,22394242925,28000,28050,28250,28000,31849
20250313,091000,21498556550,28100,28250,28300,28050,34874
20250313,090900,20515901075,28300,28300,28350,28200,38216
20250313,090800,19435560950,28300,27900,28350,27850,55506
20250313,090700,17869357625,27900,27850,27950,27800,21779
20250313,090600,17262564750,27900,27950,28100,27850,53776
20250313,090500,15758002850,27950,27650,27950,27550,46992
20250313,090400,14454875675,27650,27750,27800,27600,85457
20250313,090300,12088703075,27750,27900,28000,27750,81277
20250313,090200,9821020475,27900,28100,28150,27900,72802
20250313,090100,7782364600,28100,28350,28350,28000,107146
20250313,090000,4764710825,28300,28350,28450,28200,158886
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190900 194019614525 29300 29300 29300 29300 574331
3 20250313 190800 194019614525 29300 29300 29300 29300 0
4 20250313 190700 194019614525 29300 29300 29300 29300 0
5 20250313 190600 194019614525 29300 29300 29300 29300 0
6 20250313 190500 194019614525 29300 29300 29300 29300 0
7 20250313 190400 194019614525 29300 29300 29300 29300 0
8 20250313 190300 194019614525 29300 29300 29300 29300 0
9 20250313 190200 194019614525 29300 29300 29300 29300 0
10 20250313 190100 194019614525 29300 29300 29300 29300 0
11 20250313 190000 194019614525 29300 29300 29300 29300 0
12 20250313 185900 194019614525 29300 29300 29300 29300 0
13 20250313 185800 194019614525 29300 29300 29300 29300 0
14 20250313 185700 194019614525 29300 29300 29300 29300 0
15 20250313 185600 194019614525 29300 29300 29300 29300 0
16 20250313 185500 194019614525 29300 29300 29300 29300 0
17 20250313 185400 194019614525 29300 29300 29300 29300 0
18 20250313 185300 194019614525 29300 29300 29300 29300 0
19 20250313 185200 194019614525 29300 29300 29300 29300 0
20 20250313 185100 194019614525 29300 29300 29300 29300 0
21 20250313 185000 194019614525 29300 29300 29300 29300 0
22 20250313 184900 194019614525 29300 29300 29300 29300 0
23 20250313 184800 194019614525 29300 29300 29300 29300 0
24 20250313 184700 194019614525 29300 29300 29300 29300 0
25 20250313 184600 194019614525 29300 29300 29300 29300 0
26 20250313 184500 194019614525 29300 29300 29300 29300 0
27 20250313 184400 194019614525 29300 29300 29300 29300 0
28 20250313 184300 194019614525 29300 29300 29300 29300 0
29 20250313 184200 194019614525 29300 29300 29300 29300 0
30 20250313 184100 194019614525 29300 29300 29300 29300 0
31 20250313 184000 194019614525 29300 29300 29300 29300 0
32 20250313 183900 194019614525 29300 29300 29300 29300 574331
33 20250313 183800 194019614525 29300 29300 29300 29300 0
34 20250313 183700 194019614525 29300 29300 29300 29300 0
35 20250313 183600 194019614525 29300 29300 29300 29300 0
36 20250313 183500 194019614525 29300 29300 29300 29300 0
37 20250313 183400 194019614525 29300 29300 29300 29300 0
38 20250313 183300 194019614525 29300 29300 29300 29300 0
39 20250313 183200 194019614525 29300 29300 29300 29300 0
40 20250313 183100 194019614525 29300 29300 29300 29300 0
41 20250313 183000 194019614525 29300 29300 29300 29300 0
42 20250313 182900 194019614525 29300 29300 29300 29300 0
43 20250313 182800 194019614525 29300 29300 29300 29300 0
44 20250313 182700 194019614525 29300 29300 29300 29300 0
45 20250313 182600 194019614525 29300 29300 29300 29300 0
46 20250313 182500 194019614525 29300 29300 29300 29300 0
47 20250313 182400 194019614525 29300 29300 29300 29300 0
48 20250313 182300 194019614525 29300 29300 29300 29300 0
49 20250313 182200 194019614525 29300 29300 29300 29300 0
50 20250313 182100 194019614525 29300 29300 29300 29300 0
51 20250313 182000 194019614525 29300 29300 29300 29300 0
52 20250313 181900 194019614525 29300 29300 29300 29300 0
53 20250313 181800 194019614525 29300 29300 29300 29300 0
54 20250313 181700 194019614525 29300 29300 29300 29300 0
55 20250313 181600 194019614525 29300 29300 29300 29300 0
56 20250313 181500 194019614525 29300 29300 29300 29300 0
57 20250313 181400 194019614525 29300 29300 29300 29300 0
58 20250313 181300 194019614525 29300 29300 29300 29300 0
59 20250313 181200 194019614525 29300 29300 29300 29300 0
60 20250313 181100 194019614525 29300 29300 29300 29300 0
61 20250313 181000 194019614525 29300 29300 29300 29300 0
62 20250313 180900 194019614525 29300 29300 29300 29300 574331
63 20250313 180800 194019614525 29300 29300 29300 29300 0
64 20250313 180700 194019614525 29300 29300 29300 29300 0
65 20250313 180600 194019614525 29300 29300 29300 29300 0
66 20250313 180500 194019614525 29300 29300 29300 29300 0
67 20250313 180400 194019614525 29300 29300 29300 29300 0
68 20250313 180300 194019614525 29300 29300 29300 29300 0
69 20250313 180200 194019614525 29300 29300 29300 29300 0
70 20250313 180100 194019614525 29300 29300 29300 29300 0
71 20250313 180000 194019614525 29300 29300 29300 29300 0
72 20250313 175900 194019614525 29300 29300 29300 29300 0
73 20250313 175800 194019614525 29300 29300 29300 29300 0
74 20250313 175700 194019614525 29300 29300 29300 29300 0
75 20250313 175600 194019614525 29300 29300 29300 29300 0
76 20250313 175500 194019614525 29300 29300 29300 29300 0
77 20250313 175400 194019614525 29300 29300 29300 29300 0
78 20250313 175300 194019614525 29300 29300 29300 29300 0
79 20250313 175200 194019614525 29300 29300 29300 29300 0
80 20250313 175100 194019614525 29300 29300 29300 29300 0
81 20250313 175000 194019614525 29300 29300 29300 29300 0
82 20250313 174900 194019614525 29300 29300 29300 29300 0
83 20250313 174800 194019614525 29300 29300 29300 29300 0
84 20250313 174700 194019614525 29300 29300 29300 29300 0
85 20250313 174600 194019614525 29300 29300 29300 29300 0
86 20250313 174500 194019614525 29300 29300 29300 29300 0
87 20250313 174400 194019614525 29300 29300 29300 29300 0
88 20250313 174300 194019614525 29300 29300 29300 29300 0
89 20250313 174200 194019614525 29300 29300 29300 29300 0
90 20250313 174100 194019614525 29300 29300 29300 29300 0
91 20250313 174000 194019614525 29300 29300 29300 29300 0
92 20250313 173900 194019614525 29300 29300 29300 29300 574331
93 20250313 173800 194019614525 29300 29300 29300 29300 0
94 20250313 173700 194019614525 29300 29300 29300 29300 0
95 20250313 173600 194019614525 29300 29300 29300 29300 0
96 20250313 173500 194019614525 29300 29300 29300 29300 0
97 20250313 173400 194019614525 29300 29300 29300 29300 0
98 20250313 173300 194019614525 29300 29300 29300 29300 0
99 20250313 173200 194019614525 29300 29300 29300 29300 0
100 20250313 173100 194019614525 29300 29300 29300 29300 0
101 20250313 173000 194019614525 29300 29300 29300 29300 0
102 20250313 172900 194019614525 29300 29300 29300 29300 0
103 20250313 172800 194019614525 29300 29300 29300 29300 0
104 20250313 172700 194019614525 29300 29300 29300 29300 0
105 20250313 172600 194019614525 29300 29300 29300 29300 0
106 20250313 172500 194019614525 29300 29300 29300 29300 0
107 20250313 172400 194019614525 29300 29300 29300 29300 0
108 20250313 172300 194019614525 29300 29300 29300 29300 0
109 20250313 172200 194019614525 29300 29300 29300 29300 0
110 20250313 172100 194019614525 29300 29300 29300 29300 0
111 20250313 172000 194019614525 29300 29300 29300 29300 0
112 20250313 171900 194019614525 29300 29300 29300 29300 0
113 20250313 171800 194019614525 29300 29300 29300 29300 0
114 20250313 171700 194019614525 29300 29300 29300 29300 0
115 20250313 171600 194019614525 29300 29300 29300 29300 0
116 20250313 171500 194019614525 29300 29300 29300 29300 0
117 20250313 171400 194019614525 29300 29300 29300 29300 0
118 20250313 171300 194019614525 29300 29300 29300 29300 0
119 20250313 171200 194019614525 29300 29300 29300 29300 0
120 20250313 171100 194019614525 29300 29300 29300 29300 0
121 20250313 171000 194019614525 29300 29300 29300 29300 0
122 20250313 170900 194019614525 29300 29300 29300 29300 574331
123 20250313 170800 194019614525 29300 29300 29300 29300 0
124 20250313 170700 194019614525 29300 29300 29300 29300 0
125 20250313 170600 194019614525 29300 29300 29300 29300 0
126 20250313 170500 194019614525 29300 29300 29300 29300 0
127 20250313 170400 194019614525 29300 29300 29300 29300 0
128 20250313 170300 194019614525 29300 29300 29300 29300 0
129 20250313 170200 194019614525 29300 29300 29300 29300 0
130 20250313 170100 194019614525 29300 29300 29300 29300 0
131 20250313 170000 194019614525 29300 29300 29300 29300 0
132 20250313 165900 194019614525 29300 29300 29300 29300 0
133 20250313 165800 194019614525 29300 29300 29300 29300 0
134 20250313 165700 194019614525 29300 29300 29300 29300 0
135 20250313 165600 194019614525 29300 29300 29300 29300 0
136 20250313 165500 194019614525 29300 29300 29300 29300 0
137 20250313 165400 194019614525 29300 29300 29300 29300 0
138 20250313 165300 194019614525 29300 29300 29300 29300 0
139 20250313 165200 194019614525 29300 29300 29300 29300 0
140 20250313 165100 194019614525 29300 29300 29300 29300 0
141 20250313 165000 194019614525 29300 29300 29300 29300 0
142 20250313 164900 194019614525 29300 29300 29300 29300 0
143 20250313 164800 194019614525 29300 29300 29300 29300 0
144 20250313 164700 194019614525 29300 29300 29300 29300 0
145 20250313 164600 194019614525 29300 29300 29300 29300 0
146 20250313 164500 194019614525 29300 29300 29300 29300 0
147 20250313 164400 194019614525 29300 29300 29300 29300 0
148 20250313 164300 194019614525 29300 29300 29300 29300 0
149 20250313 164200 194019614525 29300 29300 29300 29300 0
150 20250313 164100 194019614525 29300 29300 29300 29300 0
151 20250313 164000 194019614525 29300 29300 29300 29300 0
152 20250313 163900 194019614525 29300 29300 29300 29300 574331
153 20250313 163800 194019614525 29300 29300 29300 29300 0
154 20250313 163700 194019614525 29300 29300 29300 29300 0
155 20250313 163600 194019614525 29300 29300 29300 29300 0
156 20250313 163500 194019614525 29300 29300 29300 29300 0
157 20250313 163400 194019614525 29300 29300 29300 29300 0
158 20250313 163300 194019614525 29300 29300 29300 29300 0
159 20250313 163200 194019614525 29300 29300 29300 29300 0
160 20250313 163100 194019614525 29300 29300 29300 29300 0
161 20250313 163000 194019614525 29300 29300 29300 29300 0
162 20250313 162900 194019614525 29300 29300 29300 29300 0
163 20250313 162800 194019614525 29300 29300 29300 29300 0
164 20250313 162700 194019614525 29300 29300 29300 29300 0
165 20250313 162600 194019614525 29300 29300 29300 29300 0
166 20250313 162500 194019614525 29300 29300 29300 29300 0
167 20250313 162400 194019614525 29300 29300 29300 29300 0
168 20250313 162300 194019614525 29300 29300 29300 29300 0
169 20250313 162200 194019614525 29300 29300 29300 29300 0
170 20250313 162100 194019614525 29300 29300 29300 29300 0
171 20250313 162000 194019614525 29300 29300 29300 29300 0
172 20250313 161900 194019614525 29300 29300 29300 29300 0
173 20250313 161800 194019614525 29300 29300 29300 29300 0
174 20250313 161700 194019614525 29300 29300 29300 29300 0
175 20250313 161600 194019614525 29300 29300 29300 29300 0
176 20250313 161500 194019614525 29300 29300 29300 29300 0
177 20250313 161400 194019614525 29300 29300 29300 29300 0
178 20250313 161300 194019614525 29300 29300 29300 29300 0
179 20250313 161200 194019614525 29300 29300 29300 29300 0
180 20250313 161100 194019614525 29300 29300 29300 29300 0
181 20250313 161000 194019614525 29300 29300 29300 29300 0
182 20250313 160900 194019614525 29300 29300 29300 29300 574331
183 20250313 160800 194019614525 29300 29300 29300 29300 0
184 20250313 160700 194019614525 29300 29300 29300 29300 0
185 20250313 160600 194019614525 29300 29300 29300 29300 0
186 20250313 160500 194019614525 29300 29300 29300 29300 0
187 20250313 160400 194019614525 29300 29300 29300 29300 0
188 20250313 160300 194019614525 29300 29300 29300 29300 0
189 20250313 160200 194019614525 29300 29300 29300 29300 0
190 20250313 160100 194019614525 29300 29300 29300 29300 0
191 20250313 160000 194019614525 29300 29300 29300 29300 0
192 20250313 155900 194019614525 29300 29300 29300 29300 0
193 20250313 155800 194019614525 29300 29300 29300 29300 0
194 20250313 155700 194019614525 29300 29300 29300 29300 0
195 20250313 155600 194019614525 29300 29300 29300 29300 0
196 20250313 155500 194019614525 29300 29300 29300 29300 0
197 20250313 155400 194019614525 29300 29300 29300 29300 0
198 20250313 155300 194019614525 29300 29300 29300 29300 0
199 20250313 155200 194019614525 29300 29300 29300 29300 0
200 20250313 155100 194019614525 29300 29300 29300 29300 0
201 20250313 155000 194019614525 29300 29300 29300 29300 0
202 20250313 154900 194019614525 29300 29300 29300 29300 0
203 20250313 154800 194019614525 29300 29300 29300 29300 0
204 20250313 154700 194019614525 29300 29300 29300 29300 0
205 20250313 154600 194019614525 29300 29300 29300 29300 0
206 20250313 154500 194019614525 29300 29300 29300 29300 0
207 20250313 154400 194019614525 29300 29300 29300 29300 0
208 20250313 154300 194019614525 29300 29300 29300 29300 0
209 20250313 154200 194019614525 29300 29300 29300 29300 0
210 20250313 154100 194019614525 29300 29300 29300 29300 0
211 20250313 154000 194019614525 29300 29300 29300 29300 0
212 20250313 153900 194019614525 29300 29300 29300 29300 574331
213 20250313 153800 194019614525 29300 29300 29300 29300 0
214 20250313 153700 194019614525 29300 29300 29300 29300 0
215 20250313 153600 194019614525 29300 29300 29300 29300 0
216 20250313 153500 194019614525 29300 29300 29300 29300 0
217 20250313 153400 194019614525 29300 29300 29300 29300 0
218 20250313 153300 194019614525 29300 29300 29300 29300 0
219 20250313 153200 194019614525 29300 29300 29300 29300 574331
220 20250313 153100 177191716225 28700 28700 28700 28700 0
221 20250313 153000 177191716225 28700 28700 28700 28700 0
222 20250313 152900 177191716225 28700 28700 28700 28700 0
223 20250313 152800 177191716225 28700 28700 28700 28700 0
224 20250313 152700 177191716225 28700 28700 28700 28700 0
225 20250313 152600 177191716225 28700 28700 28700 28700 0
226 20250313 152500 177191716225 28700 28700 28700 28700 0
227 20250313 152400 177191716225 28700 28700 28700 28700 0
228 20250313 152300 177191716225 28700 28700 28700 28700 0
229 20250313 152200 177191716225 28700 28700 28700 28700 0
230 20250313 152100 177191716225 28700 28700 28700 28700 0
231 20250313 152000 177191716225 28700 28700 28700 28700 0
232 20250313 151900 177191716225 28700 28725 28750 28700 38000
233 20250313 151800 176100219800 28750 28700 28750 28650 16871
234 20250313 151700 175615906525 28650 28750 28750 28650 17081
235 20250313 151600 175125603425 28700 28800 28850 28700 23306
236 20250313 151500 174455429650 28800 28700 28850 28700 20220
237 20250313 151400 173873522675 28700 28800 28800 28650 29063
238 20250313 151300 173038724450 28750 28850 28900 28750 40648
239 20250313 151200 171867825600 28850 28900 28950 28850 55718
240 20250313 151100 170256636800 28900 28850 28900 28850 19556
241 20250313 151000 169691735350 28850 28825 28900 28800 41682
242 20250313 150900 168488729450 28850 28900 28950 28800 49197
243 20250313 150800 167068183800 28900 28650 28900 28600 100962
244 20250313 150700 164163953775 28650 28650 28650 28600 12595
245 20250313 150600 163803543600 28600 28650 28650 28600 10455
246 20250313 150500 163504372400 28650 28650 28700 28550 25709
247 20250313 150400 162768366350 28600 28675 28675 28600 28203
248 20250313 150300 161960420250 28650 28700 28700 28650 22267
249 20250313 150200 161322063025 28700 28700 28700 28650 12009
250 20250313 150100 160977463850 28700 28675 28700 28600 31913
251 20250313 150000 160063175900 28650 28650 28700 28600 54513
252 20250313 145900 158501255875 28650 28500 28650 28450 36125
253 20250313 145800 157469659625 28500 28500 28500 28450 4877
254 20250313 145700 157330716775 28450 28450 28500 28400 7270
255 20250313 145600 157123781225 28450 28450 28450 28400 8491
256 20250313 145500 156882256975 28450 28450 28500 28400 13214
257 20250313 145400 156506211100 28450 28450 28450 28400 6792
258 20250313 145300 156313015550 28450 28350 28450 28350 7303
259 20250313 145200 156105594000 28350 28350 28400 28350 6142
260 20250313 145100 155931248300 28400 28350 28400 28300 5691
261 20250313 145000 155769894525 28350 28350 28350 28300 5652
262 20250313 144900 155609719475 28350 28400 28400 28300 16972
263 20250313 144800 155129036150 28350 28350 28400 28350 4150
264 20250313 144700 155011229500 28400 28300 28400 28300 4671
265 20250313 144600 154878837475 28300 28350 28400 28250 9750
266 20250313 144500 154602896875 28400 28400 28400 28300 5865
267 20250313 144400 154436579625 28400 28350 28400 28350 4568
268 20250313 144300 154306960075 28350 28400 28400 28300 5333
269 20250313 144200 154155684100 28400 28300 28400 28300 7596
270 20250313 144100 153940425525 28350 28450 28450 28300 12088
271 20250313 144000 153597652650 28400 28500 28550 28400 5367
272 20250313 143900 153444816225 28500 28425 28500 28400 5233
273 20250313 143800 153295817650 28400 28450 28500 28400 9213
274 20250313 143700 153033791750 28450 28650 28650 28450 20345
275 20250313 143600 152453038750 28650 28550 28650 28525 18893
276 20250313 143500 151912870100 28550 28550 28550 28500 12356
277 20250313 143400 151560159625 28550 28550 28550 28500 9625
278 20250313 143300 151285412025 28600 28550 28600 28500 18662
279 20250313 143200 150752706175 28550 28500 28550 28450 18296
280 20250313 143100 150231215575 28500 28450 28500 28450 3514
281 20250313 143000 150131096875 28500 28500 28500 28450 6773
282 20250313 142900 149938153550 28500 28475 28500 28450 4972
283 20250313 142800 149796501525 28500 28450 28500 28450 7514
284 20250313 142700 149582532900 28500 28450 28500 28450 4027
285 20250313 142600 149467793200 28500 28450 28500 28400 13100
286 20250313 142500 149094913375 28450 28400 28450 28350 8527
287 20250313 142400 148852743275 28400 28400 28400 28350 3943
288 20250313 142300 148740886350 28400 28350 28400 28300 7949
289 20250313 142200 148515475475 28350 28300 28350 28300 3353
290 20250313 142100 148420462475 28300 28300 28350 28250 6895
291 20250313 142000 148225355325 28300 28250 28300 28200 4214
292 20250313 141900 148106265225 28250 28300 28300 28200 10854
293 20250313 141800 147799757125 28300 28300 28300 28250 3997
294 20250313 141700 147686665225 28300 28300 28300 28250 3327
295 20250313 141600 147592598475 28300 28300 28350 28250 4900
296 20250313 141500 147453914725 28350 28350 28350 28300 3120
297 20250313 141400 147365502050 28350 28300 28400 28250 6846
298 20250313 141300 147171518850 28300 28200 28300 28200 4768
299 20250313 141200 147036747900 28250 28250 28250 28150 4718
300 20250313 141100 146903721150 28200 28200 28250 28150 11712
301 20250313 141000 146573413300 28200 28300 28300 28200 6125
302 20250313 140900 146400546600 28250 28300 28300 28200 6691
303 20250313 140800 146211494150 28300 28250 28300 28250 2581
304 20250313 140700 146138477450 28250 28300 28350 28200 11351
305 20250313 140600 145817684000 28300 28250 28300 28250 4670
306 20250313 140500 145685640400 28300 28400 28400 28250 16458
307 20250313 140400 145219693275 28350 28350 28400 28300 4555
308 20250313 140300 145090572050 28350 28400 28400 28300 18564
309 20250313 140200 144564366675 28350 28400 28450 28350 4921
310 20250313 140100 144424683250 28400 28400 28450 28350 7989
311 20250313 140000 144197814075 28400 28400 28450 28400 6283
312 20250313 135900 144019307425 28400 28450 28450 28400 3871
313 20250313 135800 143909246775 28450 28500 28500 28400 5003
314 20250313 135700 143766883325 28450 28500 28500 28450 3569
315 20250313 135600 143665253075 28500 28500 28500 28450 3224
316 20250313 135500 143573388375 28500 28500 28500 28450 3585
317 20250313 135400 143471248175 28500 28500 28550 28450 26704
318 20250313 135300 142710282550 28500 28450 28500 28400 14226
319 20250313 135200 142305556600 28450 28450 28450 28400 4111
320 20250313 135100 142188668875 28450 28400 28450 28350 9324
321 20250313 135000 141923831450 28400 28400 28400 28350 3095
322 20250313 134900 141835958150 28350 28400 28400 28350 6281
323 20250313 134800 141657616225 28400 28350 28400 28350 3137
324 20250313 134700 141568580625 28400 28350 28400 28300 3591
325 20250313 134600 141466748875 28350 28200 28400 28200 10146
326 20250313 134500 141179896100 28200 28275 28300 28200 10495
327 20250313 134400 140883450175 28300 28400 28400 28250 20946
328 20250313 134300 140290726700 28400 28375 28400 28350 3808
329 20250313 134200 140182643650 28400 28350 28400 28350 2341
330 20250313 134100 140116224875 28350 28400 28450 28350 3408
331 20250313 134000 140019443700 28400 28350 28450 28350 6423
332 20250313 133900 139837040250 28400 28400 28400 28350 9750
333 20250313 133800 139560461775 28350 28425 28450 28350 5881
334 20250313 133700 139393578100 28450 28400 28450 28350 2319
335 20250313 133600 139327722150 28400 28450 28450 28350 2870
336 20250313 133500 139246135700 28450 28450 28500 28350 13429
337 20250313 133400 138864210250 28450 28450 28500 28400 5521
338 20250313 133300 138707038400 28450 28400 28450 28400 2695
339 20250313 133200 138630405900 28400 28400 28475 28400 3840
340 20250313 133100 138521173025 28400 28400 28450 28350 4656
341 20250313 133000 138388942675 28400 28350 28400 28300 2584
342 20250313 132900 138315677750 28350 28400 28400 28300 5667
343 20250313 132800 138155009225 28350 28400 28400 28300 4429
344 20250313 132700 138029415275 28400 28450 28450 28350 9770
345 20250313 132600 137752205775 28450 28550 28550 28400 16431
346 20250313 132500 137284011325 28550 28500 28550 28500 3448
347 20250313 132400 137185614925 28500 28550 28550 28500 4965
348 20250313 132300 137043934600 28550 28500 28550 28450 17615
349 20250313 132200 136542071750 28500 28500 28500 28450 4451
350 20250313 132100 136415342700 28450 28500 28500 28450 4347
351 20250313 132000 136291536850 28500 28450 28525 28450 9700
352 20250313 131900 136015126925 28500 28450 28500 28450 6239
353 20250313 131800 135837449075 28500 28450 28500 28450 2114
354 20250313 131700 135777234625 28500 28500 28550 28450 6877
355 20250313 131600 135581139975 28500 28500 28550 28450 5995
356 20250313 131500 135410287075 28500 28550 28550 28450 10983
357 20250313 131400 135097168525 28550 28525 28600 28500 7407
358 20250313 131300 134885696550 28525 28500 28600 28475 26740
359 20250313 131200 134122777875 28500 28450 28500 28400 9201
360 20250313 131100 133861007175 28425 28400 28450 28350 9479
361 20250313 131000 133591713900 28350 28400 28400 28350 6119
362 20250313 130900 133417963800 28400 28300 28400 28300 6332
363 20250313 130800 133238435950 28350 28350 28350 28300 4109
364 20250313 130700 133122011900 28350 28350 28350 28300 3877
365 20250313 130600 133012128650 28350 28350 28350 28300 2631
366 20250313 130500 132937568250 28350 28300 28350 28300 3049
367 20250313 130400 132851208000 28350 28300 28350 28250 3907
368 20250313 130300 132740636800 28300 28250 28300 28200 4727
369 20250313 130200 132607069850 28250 28200 28250 28150 4037
370 20250313 130100 132493171800 28200 28150 28250 28150 6773
371 20250313 130000 132302177250 28200 28250 28300 28150 4008
372 20250313 125900 132189171500 28250 28300 28300 28200 6614
373 20250313 125800 132002323100 28300 28300 28350 28250 7191
374 20250313 125700 131798791875 28350 28350 28350 28300 2880
375 20250313 125600 131717158675 28300 28350 28400 28300 12792
376 20250313 125500 131354440925 28350 28300 28350 28300 3346
377 20250313 125400 131259608450 28300 28300 28350 28250 4477
378 20250313 125300 131132915700 28300 28250 28300 28200 11479
379 20250313 125200 130808640000 28200 28250 28250 28200 2896
380 20250313 125100 130726907300 28200 28200 28250 28200 1635
381 20250313 125000 130680778800 28250 28050 28250 28000 18235
382 20250313 124900 130168091750 28050 28100 28150 28050 26574
383 20250313 124800 129421968650 28100 28150 28150 28100 3830
384 20250313 124700 129314245175 28150 28100 28150 28100 3875
385 20250313 124600 129205281775 28100 28100 28150 28100 5029
386 20250313 124500 129063896925 28100 28200 28250 28100 10255
387 20250313 124400 128775178775 28200 28250 28250 28150 20672
388 20250313 124300 128192499500 28250 28200 28250 28200 3170
389 20250313 124200 128102962150 28250 28250 28300 28200 6767
390 20250313 124100 127911725675 28250 28175 28250 28175 4241
391 20250313 124000 127792034975 28200 28150 28200 28100 7398
392 20250313 123900 127583637325 28150 28100 28150 28100 3292
393 20250313 123800 127491008700 28150 28150 28200 28100 7673
394 20250313 123700 127275082450 28200 28250 28250 28150 2128
395 20250313 123600 127215054950 28250 28100 28250 28100 9012
396 20250313 123500 126961166150 28150 28150 28150 28100 3056
397 20250313 123400 126875216100 28100 28200 28200 28100 8095
398 20250313 123300 126647549400 28150 28200 28200 28150 4808
399 20250313 123200 126512122500 28150 28200 28200 28150 5135
400 20250313 123100 126367477350 28175 28175 28200 28150 4961
401 20250313 123000 126227661325 28200 28200 28250 28150 9842
402 20250313 122900 125950207725 28250 28250 28300 28200 4991
403 20250313 122800 125809285175 28250 28300 28350 28200 15343
404 20250313 122700 125375475275 28300 28300 28300 28250 5959
405 20250313 122600 125206851575 28250 28250 28300 28200 6155
406 20250313 122500 125033002025 28250 28200 28250 28200 3444
407 20250313 122400 124935805700 28250 28150 28250 28100 5790
408 20250313 122300 124772672400 28100 28150 28200 28100 12073
409 20250313 122200 124432999450 28200 28250 28300 28150 12083
410 20250313 122100 124092023900 28250 28250 28300 28250 5670
411 20250313 122000 123931811600 28300 28300 28300 28250 3566
412 20250313 121900 123830973200 28250 28225 28300 28200 7249
413 20250313 121800 123626111700 28200 28300 28300 28200 7210
414 20250313 121700 123422510975 28250 28300 28350 28250 3261
415 20250313 121600 123330231575 28300 28450 28450 28250 13738
416 20250313 121500 122941312900 28350 28450 28450 28350 4565
417 20250313 121400 122811605525 28400 28400 28450 28350 5191
418 20250313 121300 122664100325 28400 28400 28450 28350 7308
419 20250313 121200 122456566625 28400 28350 28400 28350 3225
420 20250313 121100 122365063725 28400 28375 28400 28350 7072
421 20250313 121000 122164453525 28400 28350 28400 28350 6121
422 20250313 120900 121990773650 28350 28350 28350 28300 5230
423 20250313 120800 121842558625 28350 28300 28350 28300 8612
424 20250313 120700 121598648225 28300 28350 28350 28300 3268
425 20250313 120600 121506035025 28300 28100 28350 28100 13451
426 20250313 120500 121126396050 28100 28200 28250 28100 20935
427 20250313 120400 120537086475 28200 28300 28350 28200 21172
428 20250313 120300 119939173975 28300 28400 28400 28300 16238
429 20250313 120200 119479284600 28350 28500 28500 28350 19105
430 20250313 120100 118936629575 28450 28450 28500 28400 5051
431 20250313 120000 118792901650 28450 28500 28500 28400 5535
432 20250313 115900 118635416000 28450 28400 28500 28400 5653
433 20250313 115800 118474598500 28400 28450 28450 28400 10715
434 20250313 115700 118170146125 28450 28450 28500 28400 5510
435 20250313 115600 118013389525 28400 28500 28550 28400 13331
436 20250313 115500 117633961250 28500 28550 28600 28500 12783
437 20250313 115400 117269267350 28550 28550 28650 28500 27050
438 20250313 115300 116497565500 28550 28650 28650 28550 11231
439 20250313 115200 116176566850 28650 28600 28650 28600 5498
440 20250313 115100 116019168325 28600 28650 28700 28600 6874
441 20250313 115000 115822305725 28700 28650 28700 28600 3147
442 20250313 114900 115732157400 28650 28650 28700 28600 4043
443 20250313 114800 115616310750 28650 28600 28700 28600 16500
444 20250313 114700 115143918400 28600 28700 28700 28550 22691
445 20250313 114600 114494414100 28650 28750 28750 28650 10787
446 20250313 114500 114184757050 28750 28700 28750 28700 3361
447 20250313 114400 114088191875 28700 28750 28800 28700 5679
448 20250313 114300 113925050775 28750 28700 28800 28700 8835
449 20250313 114200 113671000875 28750 28800 28800 28700 14724
450 20250313 114100 113247694725 28800 28750 28800 28750 4158
451 20250313 114000 113128001150 28800 28850 28850 28800 8740
452 20250313 113900 112876176175 28800 28800 28850 28750 19916
453 20250313 113800 112302970875 28750 28750 28800 28700 7169
454 20250313 113700 112096868550 28725 28800 28800 28700 13484
455 20250313 113600 111709268325 28800 28700 28800 28700 18183
456 20250313 113500 111186031025 28750 28700 28750 28700 6441
457 20250313 113400 111000899675 28750 28700 28750 28700 5694
458 20250313 113300 110837305650 28700 28700 28750 28650 11360
459 20250313 113200 110511140375 28750 28650 28750 28600 21958
460 20250313 113100 109881125575 28650 28550 28700 28550 8496
461 20250313 113000 109637737225 28550 28650 28650 28550 9015
462 20250313 112900 109379863400 28650 28700 28700 28600 15203
463 20250313 112800 108944503650 28700 28650 28700 28600 5342
464 20250313 112700 108791412675 28700 28700 28700 28600 14211
465 20250313 112600 108384133150 28700 28700 28700 28650 7598
466 20250313 112500 108166098525 28650 28750 28750 28650 12060
467 20250313 112400 107819882825 28700 28600 28750 28550 20335
468 20250313 112300 107236902050 28600 28600 28650 28550 15243
469 20250313 112200 106800890400 28600 28600 28650 28550 14559
470 20250313 112100 106384044825 28600 28400 28600 28400 16678
471 20250313 112000 105908842775 28400 28350 28450 28300 9797
472 20250313 111900 105631093275 28350 28350 28350 28300 3511
473 20250313 111800 105531675325 28350 28250 28350 28200 11418
474 20250313 111700 105208955800 28250 28350 28350 28200 47665
475 20250313 111600 103861315700 28350 28300 28350 28300 5523
476 20250313 111500 103704819300 28350 28400 28450 28300 14506
477 20250313 111400 103293272100 28350 28400 28450 28350 6559
478 20250313 111300 103106994375 28400 28350 28425 28350 11621
479 20250313 111200 102777110475 28325 28300 28350 28300 11655
480 20250313 111100 102446853875 28300 28350 28350 28300 8233
481 20250313 111000 102213647950 28300 28300 28400 28300 16333
482 20250313 110900 101750820225 28300 28350 28400 28300 23630
483 20250313 110800 101081543250 28350 28450 28475 28350 23782
484 20250313 110700 100406325825 28450 28550 28550 28450 24297
485 20250313 110600 99713662475 28550 28400 28550 28400 19702
486 20250313 110500 99152111300 28400 28475 28500 28400 9507
487 20250313 110400 98881732475 28475 28500 28500 28400 30481
488 20250313 110300 98014990275 28450 28600 28650 28450 24532
489 20250313 110200 97314995350 28600 28600 28650 28550 24280
490 20250313 110100 96621252075 28600 28600 28650 28550 35546
491 20250313 110000 95604984200 28600 28800 28850 28600 28331
492 20250313 105900 94791864425 28850 28800 28850 28700 26017
493 20250313 105800 94043022300 28800 28750 28800 28700 16939
494 20250313 105700 93555946200 28800 28800 28850 28650 40797
495 20250313 105600 92383785775 28800 28850 28900 28800 22290
496 20250313 105500 91740831200 28850 28900 28900 28750 29930
497 20250313 105400 90878681700 28900 28950 29000 28800 71641
498 20250313 105300 88808629375 28900 28800 28950 28800 30691
499 20250313 105200 87922037600 28850 28800 28950 28800 77976
500 20250313 105100 85669223325 28800 28900 28900 28700 62362
501 20250313 105000 83871579575 28900 28700 28900 28650 82208
502 20250313 104900 81504003475 28650 28750 28800 28650 56145
503 20250313 104800 79891370425 28700 28700 28800 28600 77189
504 20250313 104700 77675225300 28700 28400 28700 28400 98420
505 20250313 104600 74860946850 28450 28350 28450 28350 14227
506 20250313 104500 74456850400 28400 28500 28500 28350 22398
507 20250313 104400 73820123100 28500 28400 28500 28350 15549
508 20250313 104300 73378228575 28400 28500 28550 28350 43544
509 20250313 104200 72138955975 28500 28400 28500 28350 53302
510 20250313 104100 70622428425 28400 28500 28500 28350 33572
511 20250313 104000 69667621075 28500 28350 28500 28300 73539
512 20250313 103900 67579746700 28350 28275 28350 28250 8524
513 20250313 103800 67338528525 28275 28350 28350 28250 5124
514 20250313 103700 67193466725 28300 28275 28350 28250 13122
515 20250313 103600 66822085675 28300 28300 28350 28250 14629
516 20250313 103500 66408124975 28250 28100 28300 28100 11832
517 20250313 103400 66075018250 28100 28300 28300 28100 48178
518 20250313 103300 64715777325 28275 28300 28350 28250 12837
519 20250313 103200 64352596225 28250 28350 28400 28250 29582
520 20250313 103100 63514857725 28350 28300 28350 28250 30266
521 20250313 103000 62658049950 28300 28300 28350 28200 35939
522 20250313 102900 61641581025 28300 28200 28300 28200 9729
523 20250313 102800 61366712600 28150 28150 28200 28100 8792
524 20250313 102700 61119017050 28150 28150 28175 28100 8471
525 20250313 102600 60880654425 28150 28100 28150 28050 8273
526 20250313 102500 60648212975 28100 28100 28100 28050 5216
527 20250313 102400 60501743275 28100 28100 28100 28050 2886
528 20250313 102300 60420688900 28100 28100 28100 28050 3500
529 20250313 102200 60322374475 28100 28050 28100 28050 6839
530 20250313 102100 60130276800 28050 28100 28150 28050 7727
531 20250313 102000 59913176700 28100 28200 28200 28050 19649
532 20250313 101900 59360390725 28200 28300 28350 28150 38976
533 20250313 101800 58259187500 28300 28150 28300 28100 36181
534 20250313 101700 57238803700 28150 28100 28150 28050 19803
535 20250313 101600 56681745925 28100 28000 28100 28000 17628
536 20250313 101500 56187160000 28000 27975 28000 27950 5251
537 20250313 101400 56040253600 27975 28000 28000 27950 2621
538 20250313 101300 55966889800 28000 28000 28000 27950 5027
539 20250313 101200 55826164125 27950 27950 28000 27950 5856
540 20250313 101100 55662264600 28000 27950 28000 27900 2256
541 20250313 101000 55599192825 27950 27950 27950 27850 7403
542 20250313 100900 55392558050 27900 28050 28050 27850 15278
543 20250313 100800 54965972750 28050 28000 28050 27950 10480
544 20250313 100700 54672195350 28050 27950 28050 27950 12493
545 20250313 100600 54322475500 27950 28000 28050 27950 13735
546 20250313 100500 53937807950 28000 27900 28000 27800 12614
547 20250313 100400 53585345150 27900 27800 27900 27750 9530
548 20250313 100300 53320492025 27800 27800 27800 27700 4876
549 20250313 100200 53185112975 27800 27700 27800 27700 3919
550 20250313 100100 53076365075 27750 27750 27800 27700 5814
551 20250313 100000 52915147725 27750 27650 27750 27650 10107
552 20250313 095900 52635484675 27700 27625 27700 27600 7383
553 20250313 095800 52431358325 27650 27650 27700 27600 7969
554 20250313 095700 52211072875 27650 27750 27750 27650 16282
555 20250313 095600 51760413825 27700 27800 27800 27700 13338
556 20250313 095500 51390504225 27750 27850 27850 27750 3743
557 20250313 095400 51286526675 27800 27850 27850 27750 13988
558 20250313 095300 50897552200 27800 27850 27850 27800 4886
559 20250313 095200 50761611625 27850 27900 27950 27800 9811
560 20250313 095100 50487962475 27900 27950 27950 27850 7167
561 20250313 095000 50287900150 27950 27900 27950 27850 8065
562 20250313 094900 50063015175 27850 27900 27950 27850 7411
563 20250313 094800 49856242975 27850 27950 28000 27800 18638
564 20250313 094700 49335865900 28000 27950 28000 27900 11654
565 20250313 094600 49010048600 27950 27950 28000 27900 8975
566 20250313 094500 48759295850 27950 28100 28100 27900 21549
567 20250313 094400 48155559525 28100 27950 28200 27800 65160
568 20250313 094300 46331584425 27950 27650 28000 27650 32819
569 20250313 094200 45418473775 27650 27650 27700 27600 11219
570 20250313 094100 45108231400 27650 27650 27700 27600 5976
571 20250313 094000 44942967200 27625 27750 27750 27600 12606
572 20250313 093900 44594159950 27700 27700 27750 27650 7303
573 20250313 093800 44391840225 27700 27800 27800 27650 9423
574 20250313 093700 44130759450 27775 27650 27800 27650 20386
575 20250313 093600 43565970675 27650 27750 27750 27650 15570
576 20250313 093500 43134775500 27750 27700 27750 27700 8424
577 20250313 093400 42901257200 27700 27650 27700 27600 8507
578 20250313 093300 42665852275 27650 27650 27650 27600 9540
579 20250313 093200 42402150650 27650 27550 27650 27500 6804
580 20250313 093100 42214446150 27550 27550 27600 27500 11615
581 20250313 093000 41894570750 27550 27450 27600 27400 11910
582 20250313 092900 41566980625 27425 27400 27500 27350 10268
583 20250313 092800 41285244625 27400 27400 27450 27350 23287
584 20250313 092700 40647167025 27400 27300 27500 27250 34781
585 20250313 092600 39695479900 27300 27450 27450 27300 53695
586 20250313 092500 38226834425 27400 27750 27750 27350 121449
587 20250313 092400 34886584225 27750 27850 27950 27700 28621
588 20250313 092300 34089423650 27850 27700 27900 27700 15642
589 20250313 092200 33654623925 27700 27700 27750 27650 17895
590 20250313 092100 33158765150 27700 27500 27750 27450 32903
591 20250313 092000 32249744750 27500 27500 27550 27400 63581
592 20250313 091900 30502454850 27500 27550 27600 27500 55106
593 20250313 091800 28985527550 27550 27650 27675 27550 41668
594 20250313 091700 27834914925 27675 27850 27850 27650 43609
595 20250313 091600 26624401150 27850 27900 27950 27800 20952
596 20250313 091500 26040815775 27950 27900 27950 27850 26989
597 20250313 091400 25287764475 27900 27925 28000 27900 16740
598 20250313 091300 24819960425 27950 27850 28050 27800 24592
599 20250313 091200 24133320225 27850 28050 28050 27850 62232
600 20250313 091100 22394242925 28000 28050 28250 28000 31849
601 20250313 091000 21498556550 28100 28250 28300 28050 34874
602 20250313 090900 20515901075 28300 28300 28350 28200 38216
603 20250313 090800 19435560950 28300 27900 28350 27850 55506
604 20250313 090700 17869357625 27900 27850 27950 27800 21779
605 20250313 090600 17262564750 27900 27950 28100 27850 53776
606 20250313 090500 15758002850 27950 27650 27950 27550 46992
607 20250313 090400 14454875675 27650 27750 27800 27600 85457
608 20250313 090300 12088703075 27750 27900 28000 27750 81277
609 20250313 090200 9821020475 27900 28100 28150 27900 72802
610 20250313 090100 7782364600 28100 28350 28350 28000 107146
611 20250313 090000 4764710825 28300 28350 28450 28200 158886

1
022100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,1231323,152034729,32260662600,3983309899800,0.81
20250310,1156405,152034729,29603968000,3892089062400,0.76
20250307,1152907,152034729,29687355250,3914894271750,0.76
20250306,1124195,152034729,27880036000,3770461279200,0.74
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 1231323 152034729 32260662600 3983309899800 0.81
3 20250310 1156405 152034729 29603968000 3892089062400 0.76
4 20250307 1152907 152034729 29687355250 3914894271750 0.76
5 20250306 1124195 152034729 27880036000 3770461279200 0.74