ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000720/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,183200,41342975900,35650,35650,35650,35650,42472
20250307,183100,41342975900,35650,35650,35650,35650,0
20250307,183000,41342975900,35650,35650,35650,35650,0
20250307,182900,41342975900,35650,35650,35650,35650,0
20250307,182800,41342975900,35650,35650,35650,35650,0
20250307,182700,41342975900,35650,35650,35650,35650,0
20250307,182600,41342975900,35650,35650,35650,35650,0
20250307,182500,41342975900,35650,35650,35650,35650,0
20250307,182400,41342975900,35650,35650,35650,35650,0
20250307,182300,41342975900,35650,35650,35650,35650,0
20250307,182200,41342975900,35650,35650,35650,35650,0
20250307,182100,41342975900,35650,35650,35650,35650,0
20250307,182000,41342975900,35650,35650,35650,35650,0
20250307,181900,41342975900,35650,35650,35650,35650,0
20250307,181800,41342975900,35650,35650,35650,35650,0
20250307,181700,41342975900,35650,35650,35650,35650,0
20250307,181600,41342975900,35650,35650,35650,35650,0
20250307,181500,41342975900,35650,35650,35650,35650,0
20250307,181400,41342975900,35650,35650,35650,35650,0
20250307,181300,41342975900,35650,35650,35650,35650,0
20250307,181200,41342975900,35650,35650,35650,35650,0
20250307,181100,41342975900,35650,35650,35650,35650,0
20250307,181000,41342975900,35650,35650,35650,35650,0
20250307,180900,41342975900,35650,35650,35650,35650,0
20250307,180800,41342975900,35650,35650,35650,35650,0
20250307,180700,41342975900,35650,35650,35650,35650,0
20250307,180600,41342975900,35650,35650,35650,35650,0
20250307,180500,41342975900,35650,35650,35650,35650,0
20250307,180400,41342975900,35650,35650,35650,35650,0
20250307,180300,41342975900,35650,35650,35650,35650,0
20250307,180200,41342975900,35650,35650,35650,35650,42472
20250307,180100,41342975900,35650,35650,35650,35650,0
20250307,180000,41342975900,35650,35650,35650,35650,0
20250307,175900,41342975900,35650,35650,35650,35650,0
20250307,175800,41342975900,35650,35650,35650,35650,0
20250307,175700,41342975900,35650,35650,35650,35650,0
20250307,175600,41342975900,35650,35650,35650,35650,0
20250307,175500,41342975900,35650,35650,35650,35650,0
20250307,175400,41342975900,35650,35650,35650,35650,0
20250307,175300,41342975900,35650,35650,35650,35650,0
20250307,175200,41342975900,35650,35650,35650,35650,0
20250307,175100,41342975900,35650,35650,35650,35650,0
20250307,175000,41342975900,35650,35650,35650,35650,0
20250307,174900,41342975900,35650,35650,35650,35650,0
20250307,174800,41342975900,35650,35650,35650,35650,0
20250307,174700,41342975900,35650,35650,35650,35650,0
20250307,174600,41342975900,35650,35650,35650,35650,0
20250307,174500,41342975900,35650,35650,35650,35650,0
20250307,174400,41342975900,35650,35650,35650,35650,0
20250307,174300,41342975900,35650,35650,35650,35650,0
20250307,174200,41342975900,35650,35650,35650,35650,0
20250307,174100,41342975900,35650,35650,35650,35650,0
20250307,174000,41342975900,35650,35650,35650,35650,0
20250307,173900,41342975900,35650,35650,35650,35650,0
20250307,173800,41342975900,35650,35650,35650,35650,0
20250307,173700,41342975900,35650,35650,35650,35650,0
20250307,173600,41342975900,35650,35650,35650,35650,0
20250307,173500,41342975900,35650,35650,35650,35650,0
20250307,173400,41342975900,35650,35650,35650,35650,0
20250307,173300,41342975900,35650,35650,35650,35650,0
20250307,173200,41342975900,35650,35650,35650,35650,42472
20250307,173100,41342975900,35650,35650,35650,35650,0
20250307,173000,41342975900,35650,35650,35650,35650,0
20250307,172900,41342975900,35650,35650,35650,35650,0
20250307,172800,41342975900,35650,35650,35650,35650,0
20250307,172700,41342975900,35650,35650,35650,35650,0
20250307,172600,41342975900,35650,35650,35650,35650,0
20250307,172500,41342975900,35650,35650,35650,35650,0
20250307,172400,41342975900,35650,35650,35650,35650,0
20250307,172300,41342975900,35650,35650,35650,35650,0
20250307,172200,41342975900,35650,35650,35650,35650,0
20250307,172100,41342975900,35650,35650,35650,35650,0
20250307,172000,41342975900,35650,35650,35650,35650,0
20250307,171900,41342975900,35650,35650,35650,35650,0
20250307,171800,41342975900,35650,35650,35650,35650,0
20250307,171700,41342975900,35650,35650,35650,35650,0
20250307,171600,41342975900,35650,35650,35650,35650,0
20250307,171500,41342975900,35650,35650,35650,35650,0
20250307,171400,41342975900,35650,35650,35650,35650,0
20250307,171300,41342975900,35650,35650,35650,35650,0
20250307,171200,41342975900,35650,35650,35650,35650,0
20250307,171100,41342975900,35650,35650,35650,35650,0
20250307,171000,41342975900,35650,35650,35650,35650,0
20250307,170900,41342975900,35650,35650,35650,35650,0
20250307,170800,41342975900,35650,35650,35650,35650,0
20250307,170700,41342975900,35650,35650,35650,35650,0
20250307,170600,41342975900,35650,35650,35650,35650,0
20250307,170500,41342975900,35650,35650,35650,35650,0
20250307,170400,41342975900,35650,35650,35650,35650,0
20250307,170300,41342975900,35650,35650,35650,35650,0
20250307,170200,41342975900,35650,35650,35650,35650,42472
20250307,170100,41342975900,35650,35650,35650,35650,0
20250307,170000,41342975900,35650,35650,35650,35650,0
20250307,165900,41342975900,35650,35650,35650,35650,0
20250307,165800,41342975900,35650,35650,35650,35650,0
20250307,165700,41342975900,35650,35650,35650,35650,0
20250307,165600,41342975900,35650,35650,35650,35650,0
20250307,165500,41342975900,35650,35650,35650,35650,0
20250307,165400,41342975900,35650,35650,35650,35650,0
20250307,165300,41342975900,35650,35650,35650,35650,0
20250307,165200,41342975900,35650,35650,35650,35650,0
20250307,165100,41342975900,35650,35650,35650,35650,0
20250307,165000,41342975900,35650,35650,35650,35650,0
20250307,164900,41342975900,35650,35650,35650,35650,0
20250307,164800,41342975900,35650,35650,35650,35650,0
20250307,164700,41342975900,35650,35650,35650,35650,0
20250307,164600,41342975900,35650,35650,35650,35650,0
20250307,164500,41342975900,35650,35650,35650,35650,0
20250307,164400,41342975900,35650,35650,35650,35650,0
20250307,164300,41342975900,35650,35650,35650,35650,0
20250307,164200,41342975900,35650,35650,35650,35650,0
20250307,164100,41342975900,35650,35650,35650,35650,0
20250307,164000,41342975900,35650,35650,35650,35650,0
20250307,163900,41342975900,35650,35650,35650,35650,0
20250307,163800,41342975900,35650,35650,35650,35650,0
20250307,163700,41342975900,35650,35650,35650,35650,0
20250307,163600,41342975900,35650,35650,35650,35650,0
20250307,163500,41342975900,35650,35650,35650,35650,0
20250307,163400,41342975900,35650,35650,35650,35650,0
20250307,163300,41342975900,35650,35650,35650,35650,0
20250307,163200,41342975900,35650,35650,35650,35650,42472
20250307,163100,41342975900,35650,35650,35650,35650,0
20250307,163000,41342975900,35650,35650,35650,35650,0
20250307,162900,41342975900,35650,35650,35650,35650,0
20250307,162800,41342975900,35650,35650,35650,35650,0
20250307,162700,41342975900,35650,35650,35650,35650,0
20250307,162600,41342975900,35650,35650,35650,35650,0
20250307,162500,41342975900,35650,35650,35650,35650,0
20250307,162400,41342975900,35650,35650,35650,35650,0
20250307,162300,41342975900,35650,35650,35650,35650,0
20250307,162200,41342975900,35650,35650,35650,35650,0
20250307,162100,41342975900,35650,35650,35650,35650,0
20250307,162000,41342975900,35650,35650,35650,35650,0
20250307,161900,41342975900,35650,35650,35650,35650,0
20250307,161800,41342975900,35650,35650,35650,35650,0
20250307,161700,41342975900,35650,35650,35650,35650,0
20250307,161600,41342975900,35650,35650,35650,35650,0
20250307,161500,41342975900,35650,35650,35650,35650,0
20250307,161400,41342975900,35650,35650,35650,35650,0
20250307,161300,41342975900,35650,35650,35650,35650,0
20250307,161200,41342975900,35650,35650,35650,35650,0
20250307,161100,41342975900,35650,35650,35650,35650,0
20250307,161000,41342975900,35650,35650,35650,35650,0
20250307,160900,41342975900,35650,35650,35650,35650,0
20250307,160800,41342975900,35650,35650,35650,35650,0
20250307,160700,41342975900,35650,35650,35650,35650,0
20250307,160600,41342975900,35650,35650,35650,35650,0
20250307,160500,41342975900,35650,35650,35650,35650,0
20250307,160400,41342975900,35650,35650,35650,35650,0
20250307,160300,41342975900,35650,35650,35650,35650,0
20250307,160200,41342975900,35650,35650,35650,35650,42472
20250307,160100,41342975900,35650,35650,35650,35650,0
20250307,160000,41342975900,35650,35650,35650,35650,0
20250307,155900,41342975900,35650,35650,35650,35650,0
20250307,155800,41342975900,35650,35650,35650,35650,0
20250307,155700,41342975900,35650,35650,35650,35650,0
20250307,155600,41342975900,35650,35650,35650,35650,0
20250307,155500,41342975900,35650,35650,35650,35650,0
20250307,155400,41342975900,35650,35650,35650,35650,0
20250307,155300,41342975900,35650,35650,35650,35650,0
20250307,155200,41342975900,35650,35650,35650,35650,0
20250307,155100,41342975900,35650,35650,35650,35650,0
20250307,155000,41342975900,35650,35650,35650,35650,0
20250307,154900,41342975900,35650,35650,35650,35650,0
20250307,154800,41342975900,35650,35650,35650,35650,0
20250307,154700,41342975900,35650,35650,35650,35650,0
20250307,154600,41342975900,35650,35650,35650,35650,0
20250307,154500,41342975900,35650,35650,35650,35650,0
20250307,154400,41342975900,35650,35650,35650,35650,0
20250307,154300,41342975900,35650,35650,35650,35650,0
20250307,154200,41342975900,35650,35650,35650,35650,0
20250307,154100,41342975900,35650,35650,35650,35650,0
20250307,154000,41342975900,35650,35650,35650,35650,0
20250307,153900,41342975900,35650,35650,35650,35650,0
20250307,153800,41342975900,35650,35650,35650,35650,0
20250307,153700,41342975900,35650,35650,35650,35650,0
20250307,153600,41342975900,35650,35650,35650,35650,0
20250307,153500,41342975900,35650,35650,35650,35650,0
20250307,153400,41342975900,35650,35650,35650,35650,0
20250307,153300,41342975900,35650,35650,35650,35650,0
20250307,153200,41342975900,35650,35650,35650,35650,42472
20250307,153100,41342975900,35650,35650,35650,35650,0
20250307,153000,41342975900,35650,35650,35650,35650,42472
20250307,152900,39828849100,35700,35700,35700,35700,0
20250307,152800,39828849100,35700,35700,35700,35700,0
20250307,152700,39828849100,35700,35700,35700,35700,0
20250307,152600,39828849100,35700,35700,35700,35700,0
20250307,152500,39828849100,35700,35700,35700,35700,0
20250307,152400,39828849100,35700,35700,35700,35700,0
20250307,152300,39828849100,35700,35700,35700,35700,0
20250307,152200,39828849100,35700,35700,35700,35700,0
20250307,152100,39828849100,35700,35700,35700,35700,0
20250307,152000,39828849100,35700,35700,35700,35700,0
20250307,151900,39828849100,35700,35750,35750,35700,3269
20250307,151800,39712119800,35800,35750,35800,35700,1540
20250307,151700,39657068650,35750,35800,35800,35700,3014
20250307,151600,39549302650,35800,35800,35800,35750,1643
20250307,151500,39490499900,35800,35750,35800,35700,2161
20250307,151400,39413222500,35750,35800,35800,35700,3732
20250307,151300,39279804600,35800,35750,35800,35700,2496
20250307,151200,39190539850,35750,35700,35750,35700,2079
20250307,151100,39116224850,35750,35800,35850,35750,4863
20250307,151000,38942254800,35800,35750,35800,35725,4054
20250307,150900,38797157350,35700,35750,35750,35700,2509
20250307,150800,38707480400,35750,35750,35750,35700,1839
20250307,150700,38641766400,35750,35750,35750,35700,1272
20250307,150600,38596324850,35750,35700,35750,35675,1793
20250307,150500,38532288175,35650,35650,35700,35650,2080
20250307,150400,38458085125,35700,35700,35700,35650,1441
20250307,150300,38406676125,35700,35700,35700,35650,1152
20250307,150200,38365567600,35650,35650,35700,35600,894
20250307,150100,38333662250,35650,35700,35700,35600,1499
20250307,150000,38280209225,35700,35650,35700,35600,1283
20250307,145900,38234467225,35650,35650,35650,35600,1844
20250307,145800,38168774725,35650,35650,35650,35600,3015
20250307,145700,38061344100,35650,35650,35650,35600,1715
20250307,145600,38000259525,35650,35600,35650,35550,1338
20250307,145500,37952611625,35600,35575,35650,35550,1336
20250307,145400,37905050625,35600,35600,35650,35550,2106
20250307,145300,37830046475,35600,35650,35650,35550,1253
20250307,145200,37785410200,35600,35650,35650,35550,1850
20250307,145100,37719526375,35650,35650,35650,35550,1255
20250307,145000,37674824525,35650,35600,35650,35600,1403
20250307,144900,37624842750,35650,35650,35650,35600,2136
20250307,144800,37548741775,35650,35650,35650,35600,1510
20250307,144700,37494944500,35650,35650,35650,35600,1786
20250307,144600,37431305375,35650,35650,35650,35600,1347
20250307,144500,37383322200,35650,35650,35700,35600,1637
20250307,144400,37324958725,35650,35650,35700,35600,1383
20250307,144300,37275662600,35650,35700,35700,35600,1128
20250307,144200,37235437625,35650,35700,35700,35600,1681
20250307,144100,37175477600,35700,35700,35700,35600,2427
20250307,144000,37088921125,35700,35700,35700,35650,1713
20250307,143900,37027805775,35675,35750,35750,35650,1248
20250307,143800,36983281175,35750,35700,35800,35650,2950
20250307,143700,36877895750,35750,35700,35750,35600,985
20250307,143600,36842731300,35700,35750,35800,35600,1588
20250307,143500,36786032575,35700,35750,35750,35650,1614
20250307,143400,36728438875,35750,35750,35750,35650,1271
20250307,143300,36683055100,35750,35650,35750,35600,1445
20250307,143200,36631532475,35650,35650,35650,35600,1630
20250307,143100,36573476550,35600,35650,35650,35600,3621
20250307,143000,36444487625,35650,35600,35650,35600,1437
20250307,142900,36393294825,35650,35600,35650,35550,1936
20250307,142800,36324352800,35650,35650,35650,35600,2142
20250307,142700,36248052175,35650,35650,35650,35600,1758
20250307,142600,36185444100,35600,35650,35650,35600,2724
20250307,142500,36088415275,35650,35625,35650,35600,1726
20250307,142400,36026934400,35650,35600,35650,35550,1584
20250307,142300,35970548225,35600,35575,35650,35550,2001
20250307,142200,35899310425,35600,35650,35650,35550,1607
20250307,142100,35842127475,35650,35600,35650,35550,2654
20250307,142000,35747664575,35600,35600,35600,35550,2185
20250307,141900,35669946850,35600,35600,35650,35550,1794
20250307,141800,35606106275,35600,35600,35750,35550,2441
20250307,141700,35519117550,35600,35600,35650,35550,1732
20250307,141600,35457488025,35600,35600,35650,35550,2989
20250307,141500,35351070075,35600,35600,35600,35500,4522
20250307,141400,35190300850,35600,35600,35600,35550,1715
20250307,141300,35129300075,35600,35600,35600,35550,2395
20250307,141200,35044131900,35600,35550,35600,35550,2250
20250307,141100,34964113075,35550,35600,35600,35550,1437
20250307,141000,34912999350,35600,35550,35600,35550,3617
20250307,140900,34784374675,35600,35600,35600,35500,6510
20250307,140800,34553005150,35550,35550,35600,35550,2255
20250307,140700,34472789675,35600,35575,35600,35550,2329
20250307,140600,34389951500,35600,35550,35600,35550,2407
20250307,140500,34304351975,35600,35600,35600,35550,3779
20250307,140400,34169930150,35550,35650,35650,35550,8623
20250307,140300,33863076000,35650,35700,35700,35600,5007
20250307,140200,33684557325,35700,35700,35700,35650,1518
20250307,140100,33630407300,35675,35750,35750,35650,2308
20250307,140000,33547997625,35750,35750,35750,35650,4564
20250307,135900,33385003950,35750,35850,35850,35700,2915
20250307,135800,33280893850,35800,35750,35850,35700,4138
20250307,135700,33132976475,35700,35800,35800,35700,5487
20250307,135600,32936814725,35800,35750,35850,35750,2510
20250307,135500,32846993950,35800,35775,35800,35750,2509
20250307,135400,32757236075,35800,35800,35850,35750,1102
20250307,135300,32717786800,35750,35850,35850,35750,1677
20250307,135200,32657756925,35850,35850,35850,35750,2137
20250307,135100,32581261275,35850,35850,35900,35800,1440
20250307,135000,32529662950,35850,35800,35900,35750,1746
20250307,134900,32467162075,35800,35850,35900,35750,2592
20250307,134800,32374338700,35850,35825,35850,35800,1784
20250307,134700,32310418250,35825,35850,35850,35800,1134
20250307,134600,32269794350,35800,35850,35850,35800,1708
20250307,134500,32208604125,35850,35850,35850,35800,1637
20250307,134400,32149969325,35850,35850,35850,35800,2058
20250307,134300,32076255625,35850,35850,35850,35800,1560
20250307,134200,32020391125,35825,35850,35850,35800,2026
20250307,134100,31947825575,35850,35800,35850,35800,1756
20250307,134000,31884913325,35800,35900,35900,35800,1681
20250307,133900,31824632475,35900,35850,35900,35800,3036
20250307,133800,31715814475,35800,35850,35850,35800,1007
20250307,133700,31679736825,35850,35850,35850,35800,881
20250307,133600,31648172000,35850,35850,35850,35800,3623
20250307,133500,31518434825,35850,35800,35850,35800,2437
20250307,133400,31431140300,35800,35850,35850,35800,2836
20250307,133300,31329579975,35850,35900,35900,35800,2496
20250307,133200,31240184025,35850,35800,35900,35800,975
20250307,133100,31205235950,35800,35850,35850,35800,1163
20250307,133000,31163560200,35850,35900,35900,35800,2094
20250307,132900,31088530425,35850,35900,35900,35850,947
20250307,132800,31054547600,35850,35900,35900,35850,930
20250307,132700,31021182475,35850,35850,35900,35800,1376
20250307,132600,30971857750,35850,35900,35900,35800,2623
20250307,132500,30877813600,35900,35900,35900,35850,1255
20250307,132400,30832769475,35900,35900,35900,35850,1385
20250307,132300,30783053925,35900,35900,35950,35850,1303
20250307,132200,30736279775,35850,35950,35950,35850,1082
20250307,132100,30697444850,35900,35950,35950,35900,981
20250307,132000,30662203750,35900,35950,35950,35900,1059
20250307,131900,30624154175,35950,35875,35950,35850,649
20250307,131800,30600845575,35900,35875,35950,35850,1576
20250307,131700,30544273150,35900,35900,35950,35850,3319
20250307,131600,30425203575,35900,35950,35950,35850,2223
20250307,131500,30345384950,35950,36000,36000,35900,3053
20250307,131400,30235630900,35950,35950,36000,35900,1706
20250307,131300,30174317175,35950,36000,36000,35900,3833
20250307,131200,30036593150,36000,36000,36000,35950,613
20250307,131100,30014529575,36000,36000,36000,35950,568
20250307,131000,29994088675,36000,36000,36000,35950,2241
20250307,130900,29913495400,36000,36000,36000,35950,3332
20250307,130800,29793656125,36000,35950,36000,35900,1407
20250307,130700,29743032350,35950,35950,36000,35925,1639
20250307,130600,29684093300,35950,35950,36000,35900,935
20250307,130500,29650477750,35950,35950,35950,35900,1224
20250307,130400,29606484550,35950,36000,36000,35950,2652
20250307,130300,29511129025,36000,36000,36000,35950,887
20250307,130200,29479204100,36000,36000,36000,35950,772
20250307,130100,29451424375,36000,36000,36050,35950,1040
20250307,130000,29413976300,36000,35975,36000,35950,1404
20250307,125900,29363448875,36000,36000,36000,35950,2034
20250307,125800,29290230400,36000,36000,36000,35950,495
20250307,125700,29272417825,36000,35950,36000,35950,1381
20250307,125600,29222723400,36000,36000,36000,35950,797
20250307,125500,29194040475,35950,36000,36000,35950,1121
20250307,125400,29153689375,36000,35950,36000,35925,2106
20250307,125300,29077911850,35950,35950,35950,35925,1533
20250307,125200,29022803875,35950,35900,35950,35850,1888
20250307,125100,28955042375,35900,35900,35900,35850,1056
20250307,125000,28917147900,35900,35900,35900,35850,921
20250307,124900,28884104800,35900,35900,35900,35850,1589
20250307,124800,28827102550,35900,35900,35900,35850,1135
20250307,124700,28786389600,35850,35850,35900,35850,2796
20250307,124600,28686105000,35900,35900,35900,35850,943
20250307,124500,28652263925,35900,35900,35900,35850,2068
20250307,124400,28578098375,35850,35900,35900,35850,1777
20250307,124300,28514359525,35900,35900,35900,35850,600
20250307,124200,28492828550,35900,35850,35950,35850,2866
20250307,124100,28389915150,35900,35900,35900,35850,1213
20250307,124000,28346390875,35900,35900,35900,35850,910
20250307,123900,28313732675,35900,35900,35900,35850,1531
20250307,123800,28258783300,35900,35950,35950,35850,6639
20250307,123700,28020687000,35950,35950,35950,35850,1511
20250307,123600,27966428825,35900,36000,36000,35850,1746
20250307,123500,27903729600,36000,35900,36000,35900,1017
20250307,123400,27867178525,36000,36000,36000,35900,692
20250307,123300,27842292150,35975,35950,36000,35900,891
20250307,123200,27810263775,35950,35950,36000,35950,790
20250307,123100,27781855225,35950,36000,36000,35900,1589
20250307,123000,27724770700,36000,35950,36000,35900,1079
20250307,122900,27685983550,35950,35900,36000,35900,952
20250307,122800,27651751875,35950,35975,36000,35900,3563
20250307,122700,27523671200,35975,36000,36000,35950,1241
20250307,122600,27479005150,36000,35950,36000,35900,2974
20250307,122500,27372099825,35950,35950,35950,35875,6847
20250307,122400,27126269550,35950,35950,35950,35900,815
20250307,122300,27096974000,35950,35900,35950,35850,3843
20250307,122200,26958949025,35900,35900,35950,35900,3614
20250307,122100,26829191775,35900,35950,35950,35900,1176
20250307,122000,26786930700,35900,35950,36000,35900,2785
20250307,121900,26686815375,35900,35950,36000,35900,3014
20250307,121800,26578524700,35950,36000,36000,35900,1316
20250307,121700,26531218525,35975,36000,36000,35950,735
20250307,121600,26504763400,35950,35950,36000,35900,958
20250307,121500,26470315875,35950,35950,36000,35850,1461
20250307,121400,26417819025,35950,35900,35950,35900,2264
20250307,121300,26336512700,35950,36000,36000,35900,1735
20250307,121200,26274177200,35975,35950,36000,35900,833
20250307,121100,26244211625,35950,35950,36000,35900,1168
20250307,121000,26202196475,36000,35950,36000,35950,1330
20250307,120900,26154367750,36000,36000,36000,35950,1153
20250307,120800,26112874300,36000,35975,36000,35900,641
20250307,120700,26089821075,35975,35950,36000,35950,867
20250307,120600,26058629275,35950,35950,36000,35900,2293
20250307,120500,25976213925,35950,35950,36000,35900,1053
20250307,120400,25938355400,36000,35950,36000,35900,618
20250307,120300,25916139850,35950,36000,36000,35950,2346
20250307,120200,25831773750,36000,35950,36000,35900,1120
20250307,120100,25791487850,35950,35950,36000,35900,986
20250307,120000,25756034100,35950,36050,36100,35950,1461
20250307,115900,25703437525,36050,36000,36050,36000,1168
20250307,115800,25661350925,36000,36000,36050,35950,1099
20250307,115700,25621768675,36000,35950,36050,35900,1156
20250307,115600,25580169775,36000,35925,36050,35900,1115
20250307,115500,25540094700,35925,35975,36000,35900,1473
20250307,115400,25487149075,35975,36000,36000,35950,1113
20250307,115300,25447113850,36050,35950,36050,35950,1135
20250307,115200,25406271150,36000,36000,36050,35925,2353
20250307,115100,25321616300,36000,36000,36050,35950,1987
20250307,115000,25250063075,36000,36050,36100,35900,10245
20250307,114900,24881633700,36050,36050,36100,36025,725
20250307,114800,24855478875,36025,36050,36100,36000,3496
20250307,114700,24729472650,36100,36050,36100,36050,1131
20250307,114600,24688669725,36100,36050,36100,36050,818
20250307,114500,24659154250,36050,36050,36150,36000,986
20250307,114400,24623586625,36050,36200,36200,36000,3984
20250307,114300,24479888950,36150,36150,36200,36100,1091
20250307,114200,24440456625,36150,36200,36200,36100,1022
20250307,114100,24403502075,36200,36150,36200,36150,991
20250307,114000,24367654625,36100,36200,36200,36050,1528
20250307,113900,24312463925,36200,36150,36200,36100,2568
20250307,113800,24219629850,36150,36150,36150,36050,1372
20250307,113700,24170080700,36125,36150,36150,36050,1039
20250307,113600,24132547175,36100,36150,36150,36050,1793
20250307,113500,24067812775,36150,36150,36150,36050,1933
20250307,113400,23998021300,36150,36150,36150,36100,1989
20250307,113300,23926190875,36150,36100,36150,36050,1476
20250307,113200,23872891525,36100,36150,36150,36050,5570
20250307,113100,23671855525,36150,36200,36200,36050,8474
20250307,113000,23365796250,36200,36450,36450,36150,12348
20250307,112900,22918140575,36450,36400,36450,36350,2249
20250307,112800,22836275000,36400,36350,36400,36350,1937
20250307,112700,22765781825,36400,36450,36500,36350,2826
20250307,112600,22662826200,36450,36400,36450,36350,2807
20250307,112500,22560576075,36400,36500,36500,36300,4534
20250307,112400,22395577850,36500,36400,36500,36350,6721
20250307,112300,22150613325,36400,36450,36500,36350,2774
20250307,112200,22049564275,36450,36450,36500,36400,2983
20250307,112100,21940863350,36500,36450,36500,36400,3876
20250307,112000,21799577725,36450,36450,36450,36400,2977
20250307,111900,21691108950,36450,36450,36450,36400,2113
20250307,111800,21614106875,36450,36350,36450,36350,3082
20250307,111700,21501869000,36350,36400,36400,36350,3534
20250307,111600,21373282225,36400,36450,36450,36350,3975
20250307,111500,21228552550,36450,36450,36450,36400,1958
20250307,111400,21157189475,36450,36450,36450,36400,1886
20250307,111300,21088463750,36400,36500,36500,36400,5176
20250307,111200,20899710125,36500,36450,36500,36400,4106
20250307,111100,20750035825,36450,36450,36450,36400,2023
20250307,111000,20676301275,36400,36500,36500,36400,5959
20250307,110900,20458977175,36500,36450,36500,36450,9764
20250307,110800,20102966525,36450,36300,36450,36300,10634
20250307,110700,19715832225,36350,36300,36350,36250,2450
20250307,110600,19626823375,36300,36300,36300,36250,4228
20250307,110500,19473374575,36300,36300,36300,36250,3784
20250307,110400,19336115525,36300,36350,36350,36300,1960
20250307,110300,19264930375,36350,36350,36350,36250,4462
20250307,110200,19102919125,36350,36400,36400,36300,3272
20250307,110100,18984022475,36350,36350,36400,36300,1724
20250307,110000,18921320725,36400,36450,36500,36350,5993
20250307,105900,18703203575,36450,36450,36500,36350,2110
20250307,105800,18626277075,36450,36500,36500,36350,4759
20250307,105700,18452912050,36500,36450,36500,36450,5143
20250307,105600,18265279500,36500,36450,36500,36400,11952
20250307,105500,17829627750,36450,36400,36450,36350,4011
20250307,105400,17683567850,36450,36450,36450,36400,1778
20250307,105300,17618815500,36450,36400,36450,36350,2332
20250307,105200,17533865200,36400,36400,36450,36350,2591
20250307,105100,17439539300,36400,36400,36450,36350,3496
20250307,105000,17312346625,36400,36450,36500,36350,7749
20250307,104900,17030100225,36450,36450,36500,36450,1423
20250307,104800,16978179000,36450,36450,36500,36400,4339
20250307,104700,16820034550,36450,36400,36450,36400,3463
20250307,104600,16693835775,36450,36350,36450,36350,2215
20250307,104500,16613203150,36400,36400,36450,36350,1976
20250307,104400,16541281625,36400,36450,36450,36350,9978
20250307,104300,16178151825,36450,36450,36450,36350,4106
20250307,104200,16028625125,36450,36450,36450,36400,9135
20250307,104100,15695842675,36450,36400,36450,36350,11707
20250307,104000,15269605200,36350,36250,36400,36250,19456
20250307,103900,14562551375,36300,36300,36300,36200,4343
20250307,103800,14405112675,36300,36250,36300,36250,3921
20250307,103700,14262871400,36250,36275,36300,36250,4227
20250307,103600,14109477575,36300,36275,36300,36275,3407
20250307,103500,13985815575,36275,36250,36300,36225,8930
20250307,103400,13661840575,36225,36150,36250,36100,15395
20250307,103300,13104785500,36150,36125,36150,36050,1223
20250307,103200,13060606925,36150,36100,36150,36100,2571
20250307,103100,12967758825,36100,36150,36150,36100,1532
20250307,103000,12912428500,36100,36150,36150,36050,2193
20250307,102900,12833261225,36100,36050,36100,36050,3533
20250307,102800,12705760550,36100,36050,36100,35950,4979
20250307,102700,12526374725,35950,36050,36100,35950,3405
20250307,102600,12403757500,36050,36050,36050,35950,4380
20250307,102500,12246133275,36050,36050,36100,35950,3026
20250307,102400,12137153600,36050,36100,36100,35950,4969
20250307,102300,11958248175,36100,36100,36200,36000,4130
20250307,102200,11809229400,36150,36150,36200,36100,4774
20250307,102100,11636700225,36150,36100,36150,36050,4212
20250307,102000,11484692075,36075,36100,36100,36000,2715
20250307,101900,11386774000,36100,36100,36100,35950,6195
20250307,101800,11163395125,36100,36050,36100,36000,4272
20250307,101700,11009304825,36050,35950,36100,35950,3886
20250307,101600,10869263900,36000,36000,36050,35900,14229
20250307,101500,10357333275,35950,36000,36000,35950,9501
20250307,101400,10015322100,36000,35950,36000,35950,1594
20250307,101300,9957959850,35950,35950,36000,35900,7038
20250307,101200,9704945650,36000,35950,36000,35900,2786
20250307,101100,9604725525,35950,36000,36000,35850,7087
20250307,101000,9350186525,35950,35950,35950,35900,7923
20250307,100900,9065376575,35950,35900,35950,35850,7374
20250307,100800,8800616950,35900,35800,35900,35750,11836
20250307,100700,8376452325,35800,35750,35800,35700,2296
20250307,100600,8294335800,35700,35750,35750,35700,5565
20250307,100500,8095549100,35700,35750,35750,35700,2174
20250307,100400,8017893400,35750,35700,35750,35650,4587
20250307,100300,7854037900,35700,35700,35700,35675,910
20250307,100200,7821552300,35700,35700,35700,35675,1214
20250307,100100,7778213175,35700,35750,35750,35650,2138
20250307,100000,7701874600,35750,35700,35750,35650,2252
20250307,095900,7621444625,35700,35650,35700,35600,2883
20250307,095800,7518582100,35650,35575,35650,35550,1215
20250307,095700,7475315975,35600,35600,35600,35550,595
20250307,095600,7454141650,35600,35600,35650,35550,4110
20250307,095500,7307697500,35650,35575,35650,35550,4596
20250307,095400,7144145800,35600,35550,35600,35500,1322
20250307,095300,7097161975,35550,35500,35550,35500,614
20250307,095200,7075339775,35550,35550,35600,35500,2822
20250307,095100,6975060325,35600,35650,35700,35550,6041
20250307,095000,6759989950,35700,35750,35750,35600,8214
20250307,094900,6466887475,35750,35750,35800,35700,4336
20250307,094800,6311872075,35750,35750,35750,35700,2747
20250307,094700,6213677725,35750,35700,35750,35650,2653
20250307,094600,6118952475,35750,35750,35750,35700,2234
20250307,094500,6039145250,35700,35650,35750,35650,3334
20250307,094400,5920153950,35675,35725,35725,35650,3005
20250307,094300,5812887850,35725,35750,35750,35700,715
20250307,094200,5787355175,35700,35750,35750,35700,1106
20250307,094100,5747829325,35750,35750,35800,35700,2830
20250307,094000,5646609950,35750,35750,35750,35700,3159
20250307,093900,5533677675,35700,35750,35750,35700,1225
20250307,093800,5489892275,35750,35550,35750,35500,12873
20250307,093700,5030651050,35550,35600,35600,35550,5132
20250307,093600,4848208275,35600,35600,35600,35550,2046
20250307,093500,4775408850,35600,35500,35600,35500,2309
20250307,093400,4693344475,35500,35550,35550,35500,1168
20250307,093300,4651854650,35550,35550,35550,35500,1173
20250307,093200,4610182700,35500,35400,35550,35400,5310
20250307,093100,4421822525,35450,35400,35450,35400,891
20250307,093000,4390260250,35450,35400,35450,35350,1810
20250307,092900,4326226200,35400,35400,35400,35350,1418
20250307,092800,4276074400,35400,35375,35400,35350,4530
20250307,092700,4115827775,35400,35325,35400,35300,1447
20250307,092600,4064658750,35350,35350,35350,35300,611
20250307,092500,4043060900,35300,35325,35350,35300,693
20250307,092400,4018575900,35325,35300,35350,35300,639
20250307,092300,3996013725,35300,35300,35350,35300,1678
20250307,092200,3936755650,35300,35300,35300,35250,577
20250307,092100,3916390175,35300,35300,35400,35250,7919
20250307,092000,3636766575,35250,35250,35275,35200,1458
20250307,091900,3585378400,35200,35225,35250,35200,494
20250307,091800,3567986750,35200,35250,35250,35200,2463
20250307,091700,3481283250,35250,35250,35300,35200,4606
20250307,091600,3318926950,35300,35250,35300,35250,1631
20250307,091500,3261406800,35250,35300,35300,35200,1374
20250307,091400,3212964750,35250,35275,35300,35250,3285
20250307,091300,3097037425,35275,35300,35300,35225,3256
20250307,091200,2982245425,35250,35300,35300,35250,1134
20250307,091100,2942241875,35300,35250,35300,35200,2742
20250307,091000,2845503950,35250,35200,35300,35200,4764
20250307,090900,2677610300,35250,35350,35350,35100,4977
20250307,090800,2502249300,35400,35300,35400,35300,1032
20250307,090700,2465771100,35300,35500,35500,35300,4544
20250307,090600,2304873700,35500,35600,35600,35500,4651
20250307,090500,2139653550,35600,35600,35650,35500,7537
20250307,090400,1871793675,35650,35500,35700,35500,16731
20250307,090300,1276065125,35500,35100,35550,35100,17297
20250307,090200,665581800,35150,35100,35175,35100,2799
20250307,090100,567222925,35050,35000,35200,35000,3723
20250307,090000,436595850,35000,35200,35200,34800,12440
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 183200 41342975900 35650 35650 35650 35650 42472
3 20250307 183100 41342975900 35650 35650 35650 35650 0
4 20250307 183000 41342975900 35650 35650 35650 35650 0
5 20250307 182900 41342975900 35650 35650 35650 35650 0
6 20250307 182800 41342975900 35650 35650 35650 35650 0
7 20250307 182700 41342975900 35650 35650 35650 35650 0
8 20250307 182600 41342975900 35650 35650 35650 35650 0
9 20250307 182500 41342975900 35650 35650 35650 35650 0
10 20250307 182400 41342975900 35650 35650 35650 35650 0
11 20250307 182300 41342975900 35650 35650 35650 35650 0
12 20250307 182200 41342975900 35650 35650 35650 35650 0
13 20250307 182100 41342975900 35650 35650 35650 35650 0
14 20250307 182000 41342975900 35650 35650 35650 35650 0
15 20250307 181900 41342975900 35650 35650 35650 35650 0
16 20250307 181800 41342975900 35650 35650 35650 35650 0
17 20250307 181700 41342975900 35650 35650 35650 35650 0
18 20250307 181600 41342975900 35650 35650 35650 35650 0
19 20250307 181500 41342975900 35650 35650 35650 35650 0
20 20250307 181400 41342975900 35650 35650 35650 35650 0
21 20250307 181300 41342975900 35650 35650 35650 35650 0
22 20250307 181200 41342975900 35650 35650 35650 35650 0
23 20250307 181100 41342975900 35650 35650 35650 35650 0
24 20250307 181000 41342975900 35650 35650 35650 35650 0
25 20250307 180900 41342975900 35650 35650 35650 35650 0
26 20250307 180800 41342975900 35650 35650 35650 35650 0
27 20250307 180700 41342975900 35650 35650 35650 35650 0
28 20250307 180600 41342975900 35650 35650 35650 35650 0
29 20250307 180500 41342975900 35650 35650 35650 35650 0
30 20250307 180400 41342975900 35650 35650 35650 35650 0
31 20250307 180300 41342975900 35650 35650 35650 35650 0
32 20250307 180200 41342975900 35650 35650 35650 35650 42472
33 20250307 180100 41342975900 35650 35650 35650 35650 0
34 20250307 180000 41342975900 35650 35650 35650 35650 0
35 20250307 175900 41342975900 35650 35650 35650 35650 0
36 20250307 175800 41342975900 35650 35650 35650 35650 0
37 20250307 175700 41342975900 35650 35650 35650 35650 0
38 20250307 175600 41342975900 35650 35650 35650 35650 0
39 20250307 175500 41342975900 35650 35650 35650 35650 0
40 20250307 175400 41342975900 35650 35650 35650 35650 0
41 20250307 175300 41342975900 35650 35650 35650 35650 0
42 20250307 175200 41342975900 35650 35650 35650 35650 0
43 20250307 175100 41342975900 35650 35650 35650 35650 0
44 20250307 175000 41342975900 35650 35650 35650 35650 0
45 20250307 174900 41342975900 35650 35650 35650 35650 0
46 20250307 174800 41342975900 35650 35650 35650 35650 0
47 20250307 174700 41342975900 35650 35650 35650 35650 0
48 20250307 174600 41342975900 35650 35650 35650 35650 0
49 20250307 174500 41342975900 35650 35650 35650 35650 0
50 20250307 174400 41342975900 35650 35650 35650 35650 0
51 20250307 174300 41342975900 35650 35650 35650 35650 0
52 20250307 174200 41342975900 35650 35650 35650 35650 0
53 20250307 174100 41342975900 35650 35650 35650 35650 0
54 20250307 174000 41342975900 35650 35650 35650 35650 0
55 20250307 173900 41342975900 35650 35650 35650 35650 0
56 20250307 173800 41342975900 35650 35650 35650 35650 0
57 20250307 173700 41342975900 35650 35650 35650 35650 0
58 20250307 173600 41342975900 35650 35650 35650 35650 0
59 20250307 173500 41342975900 35650 35650 35650 35650 0
60 20250307 173400 41342975900 35650 35650 35650 35650 0
61 20250307 173300 41342975900 35650 35650 35650 35650 0
62 20250307 173200 41342975900 35650 35650 35650 35650 42472
63 20250307 173100 41342975900 35650 35650 35650 35650 0
64 20250307 173000 41342975900 35650 35650 35650 35650 0
65 20250307 172900 41342975900 35650 35650 35650 35650 0
66 20250307 172800 41342975900 35650 35650 35650 35650 0
67 20250307 172700 41342975900 35650 35650 35650 35650 0
68 20250307 172600 41342975900 35650 35650 35650 35650 0
69 20250307 172500 41342975900 35650 35650 35650 35650 0
70 20250307 172400 41342975900 35650 35650 35650 35650 0
71 20250307 172300 41342975900 35650 35650 35650 35650 0
72 20250307 172200 41342975900 35650 35650 35650 35650 0
73 20250307 172100 41342975900 35650 35650 35650 35650 0
74 20250307 172000 41342975900 35650 35650 35650 35650 0
75 20250307 171900 41342975900 35650 35650 35650 35650 0
76 20250307 171800 41342975900 35650 35650 35650 35650 0
77 20250307 171700 41342975900 35650 35650 35650 35650 0
78 20250307 171600 41342975900 35650 35650 35650 35650 0
79 20250307 171500 41342975900 35650 35650 35650 35650 0
80 20250307 171400 41342975900 35650 35650 35650 35650 0
81 20250307 171300 41342975900 35650 35650 35650 35650 0
82 20250307 171200 41342975900 35650 35650 35650 35650 0
83 20250307 171100 41342975900 35650 35650 35650 35650 0
84 20250307 171000 41342975900 35650 35650 35650 35650 0
85 20250307 170900 41342975900 35650 35650 35650 35650 0
86 20250307 170800 41342975900 35650 35650 35650 35650 0
87 20250307 170700 41342975900 35650 35650 35650 35650 0
88 20250307 170600 41342975900 35650 35650 35650 35650 0
89 20250307 170500 41342975900 35650 35650 35650 35650 0
90 20250307 170400 41342975900 35650 35650 35650 35650 0
91 20250307 170300 41342975900 35650 35650 35650 35650 0
92 20250307 170200 41342975900 35650 35650 35650 35650 42472
93 20250307 170100 41342975900 35650 35650 35650 35650 0
94 20250307 170000 41342975900 35650 35650 35650 35650 0
95 20250307 165900 41342975900 35650 35650 35650 35650 0
96 20250307 165800 41342975900 35650 35650 35650 35650 0
97 20250307 165700 41342975900 35650 35650 35650 35650 0
98 20250307 165600 41342975900 35650 35650 35650 35650 0
99 20250307 165500 41342975900 35650 35650 35650 35650 0
100 20250307 165400 41342975900 35650 35650 35650 35650 0
101 20250307 165300 41342975900 35650 35650 35650 35650 0
102 20250307 165200 41342975900 35650 35650 35650 35650 0
103 20250307 165100 41342975900 35650 35650 35650 35650 0
104 20250307 165000 41342975900 35650 35650 35650 35650 0
105 20250307 164900 41342975900 35650 35650 35650 35650 0
106 20250307 164800 41342975900 35650 35650 35650 35650 0
107 20250307 164700 41342975900 35650 35650 35650 35650 0
108 20250307 164600 41342975900 35650 35650 35650 35650 0
109 20250307 164500 41342975900 35650 35650 35650 35650 0
110 20250307 164400 41342975900 35650 35650 35650 35650 0
111 20250307 164300 41342975900 35650 35650 35650 35650 0
112 20250307 164200 41342975900 35650 35650 35650 35650 0
113 20250307 164100 41342975900 35650 35650 35650 35650 0
114 20250307 164000 41342975900 35650 35650 35650 35650 0
115 20250307 163900 41342975900 35650 35650 35650 35650 0
116 20250307 163800 41342975900 35650 35650 35650 35650 0
117 20250307 163700 41342975900 35650 35650 35650 35650 0
118 20250307 163600 41342975900 35650 35650 35650 35650 0
119 20250307 163500 41342975900 35650 35650 35650 35650 0
120 20250307 163400 41342975900 35650 35650 35650 35650 0
121 20250307 163300 41342975900 35650 35650 35650 35650 0
122 20250307 163200 41342975900 35650 35650 35650 35650 42472
123 20250307 163100 41342975900 35650 35650 35650 35650 0
124 20250307 163000 41342975900 35650 35650 35650 35650 0
125 20250307 162900 41342975900 35650 35650 35650 35650 0
126 20250307 162800 41342975900 35650 35650 35650 35650 0
127 20250307 162700 41342975900 35650 35650 35650 35650 0
128 20250307 162600 41342975900 35650 35650 35650 35650 0
129 20250307 162500 41342975900 35650 35650 35650 35650 0
130 20250307 162400 41342975900 35650 35650 35650 35650 0
131 20250307 162300 41342975900 35650 35650 35650 35650 0
132 20250307 162200 41342975900 35650 35650 35650 35650 0
133 20250307 162100 41342975900 35650 35650 35650 35650 0
134 20250307 162000 41342975900 35650 35650 35650 35650 0
135 20250307 161900 41342975900 35650 35650 35650 35650 0
136 20250307 161800 41342975900 35650 35650 35650 35650 0
137 20250307 161700 41342975900 35650 35650 35650 35650 0
138 20250307 161600 41342975900 35650 35650 35650 35650 0
139 20250307 161500 41342975900 35650 35650 35650 35650 0
140 20250307 161400 41342975900 35650 35650 35650 35650 0
141 20250307 161300 41342975900 35650 35650 35650 35650 0
142 20250307 161200 41342975900 35650 35650 35650 35650 0
143 20250307 161100 41342975900 35650 35650 35650 35650 0
144 20250307 161000 41342975900 35650 35650 35650 35650 0
145 20250307 160900 41342975900 35650 35650 35650 35650 0
146 20250307 160800 41342975900 35650 35650 35650 35650 0
147 20250307 160700 41342975900 35650 35650 35650 35650 0
148 20250307 160600 41342975900 35650 35650 35650 35650 0
149 20250307 160500 41342975900 35650 35650 35650 35650 0
150 20250307 160400 41342975900 35650 35650 35650 35650 0
151 20250307 160300 41342975900 35650 35650 35650 35650 0
152 20250307 160200 41342975900 35650 35650 35650 35650 42472
153 20250307 160100 41342975900 35650 35650 35650 35650 0
154 20250307 160000 41342975900 35650 35650 35650 35650 0
155 20250307 155900 41342975900 35650 35650 35650 35650 0
156 20250307 155800 41342975900 35650 35650 35650 35650 0
157 20250307 155700 41342975900 35650 35650 35650 35650 0
158 20250307 155600 41342975900 35650 35650 35650 35650 0
159 20250307 155500 41342975900 35650 35650 35650 35650 0
160 20250307 155400 41342975900 35650 35650 35650 35650 0
161 20250307 155300 41342975900 35650 35650 35650 35650 0
162 20250307 155200 41342975900 35650 35650 35650 35650 0
163 20250307 155100 41342975900 35650 35650 35650 35650 0
164 20250307 155000 41342975900 35650 35650 35650 35650 0
165 20250307 154900 41342975900 35650 35650 35650 35650 0
166 20250307 154800 41342975900 35650 35650 35650 35650 0
167 20250307 154700 41342975900 35650 35650 35650 35650 0
168 20250307 154600 41342975900 35650 35650 35650 35650 0
169 20250307 154500 41342975900 35650 35650 35650 35650 0
170 20250307 154400 41342975900 35650 35650 35650 35650 0
171 20250307 154300 41342975900 35650 35650 35650 35650 0
172 20250307 154200 41342975900 35650 35650 35650 35650 0
173 20250307 154100 41342975900 35650 35650 35650 35650 0
174 20250307 154000 41342975900 35650 35650 35650 35650 0
175 20250307 153900 41342975900 35650 35650 35650 35650 0
176 20250307 153800 41342975900 35650 35650 35650 35650 0
177 20250307 153700 41342975900 35650 35650 35650 35650 0
178 20250307 153600 41342975900 35650 35650 35650 35650 0
179 20250307 153500 41342975900 35650 35650 35650 35650 0
180 20250307 153400 41342975900 35650 35650 35650 35650 0
181 20250307 153300 41342975900 35650 35650 35650 35650 0
182 20250307 153200 41342975900 35650 35650 35650 35650 42472
183 20250307 153100 41342975900 35650 35650 35650 35650 0
184 20250307 153000 41342975900 35650 35650 35650 35650 42472
185 20250307 152900 39828849100 35700 35700 35700 35700 0
186 20250307 152800 39828849100 35700 35700 35700 35700 0
187 20250307 152700 39828849100 35700 35700 35700 35700 0
188 20250307 152600 39828849100 35700 35700 35700 35700 0
189 20250307 152500 39828849100 35700 35700 35700 35700 0
190 20250307 152400 39828849100 35700 35700 35700 35700 0
191 20250307 152300 39828849100 35700 35700 35700 35700 0
192 20250307 152200 39828849100 35700 35700 35700 35700 0
193 20250307 152100 39828849100 35700 35700 35700 35700 0
194 20250307 152000 39828849100 35700 35700 35700 35700 0
195 20250307 151900 39828849100 35700 35750 35750 35700 3269
196 20250307 151800 39712119800 35800 35750 35800 35700 1540
197 20250307 151700 39657068650 35750 35800 35800 35700 3014
198 20250307 151600 39549302650 35800 35800 35800 35750 1643
199 20250307 151500 39490499900 35800 35750 35800 35700 2161
200 20250307 151400 39413222500 35750 35800 35800 35700 3732
201 20250307 151300 39279804600 35800 35750 35800 35700 2496
202 20250307 151200 39190539850 35750 35700 35750 35700 2079
203 20250307 151100 39116224850 35750 35800 35850 35750 4863
204 20250307 151000 38942254800 35800 35750 35800 35725 4054
205 20250307 150900 38797157350 35700 35750 35750 35700 2509
206 20250307 150800 38707480400 35750 35750 35750 35700 1839
207 20250307 150700 38641766400 35750 35750 35750 35700 1272
208 20250307 150600 38596324850 35750 35700 35750 35675 1793
209 20250307 150500 38532288175 35650 35650 35700 35650 2080
210 20250307 150400 38458085125 35700 35700 35700 35650 1441
211 20250307 150300 38406676125 35700 35700 35700 35650 1152
212 20250307 150200 38365567600 35650 35650 35700 35600 894
213 20250307 150100 38333662250 35650 35700 35700 35600 1499
214 20250307 150000 38280209225 35700 35650 35700 35600 1283
215 20250307 145900 38234467225 35650 35650 35650 35600 1844
216 20250307 145800 38168774725 35650 35650 35650 35600 3015
217 20250307 145700 38061344100 35650 35650 35650 35600 1715
218 20250307 145600 38000259525 35650 35600 35650 35550 1338
219 20250307 145500 37952611625 35600 35575 35650 35550 1336
220 20250307 145400 37905050625 35600 35600 35650 35550 2106
221 20250307 145300 37830046475 35600 35650 35650 35550 1253
222 20250307 145200 37785410200 35600 35650 35650 35550 1850
223 20250307 145100 37719526375 35650 35650 35650 35550 1255
224 20250307 145000 37674824525 35650 35600 35650 35600 1403
225 20250307 144900 37624842750 35650 35650 35650 35600 2136
226 20250307 144800 37548741775 35650 35650 35650 35600 1510
227 20250307 144700 37494944500 35650 35650 35650 35600 1786
228 20250307 144600 37431305375 35650 35650 35650 35600 1347
229 20250307 144500 37383322200 35650 35650 35700 35600 1637
230 20250307 144400 37324958725 35650 35650 35700 35600 1383
231 20250307 144300 37275662600 35650 35700 35700 35600 1128
232 20250307 144200 37235437625 35650 35700 35700 35600 1681
233 20250307 144100 37175477600 35700 35700 35700 35600 2427
234 20250307 144000 37088921125 35700 35700 35700 35650 1713
235 20250307 143900 37027805775 35675 35750 35750 35650 1248
236 20250307 143800 36983281175 35750 35700 35800 35650 2950
237 20250307 143700 36877895750 35750 35700 35750 35600 985
238 20250307 143600 36842731300 35700 35750 35800 35600 1588
239 20250307 143500 36786032575 35700 35750 35750 35650 1614
240 20250307 143400 36728438875 35750 35750 35750 35650 1271
241 20250307 143300 36683055100 35750 35650 35750 35600 1445
242 20250307 143200 36631532475 35650 35650 35650 35600 1630
243 20250307 143100 36573476550 35600 35650 35650 35600 3621
244 20250307 143000 36444487625 35650 35600 35650 35600 1437
245 20250307 142900 36393294825 35650 35600 35650 35550 1936
246 20250307 142800 36324352800 35650 35650 35650 35600 2142
247 20250307 142700 36248052175 35650 35650 35650 35600 1758
248 20250307 142600 36185444100 35600 35650 35650 35600 2724
249 20250307 142500 36088415275 35650 35625 35650 35600 1726
250 20250307 142400 36026934400 35650 35600 35650 35550 1584
251 20250307 142300 35970548225 35600 35575 35650 35550 2001
252 20250307 142200 35899310425 35600 35650 35650 35550 1607
253 20250307 142100 35842127475 35650 35600 35650 35550 2654
254 20250307 142000 35747664575 35600 35600 35600 35550 2185
255 20250307 141900 35669946850 35600 35600 35650 35550 1794
256 20250307 141800 35606106275 35600 35600 35750 35550 2441
257 20250307 141700 35519117550 35600 35600 35650 35550 1732
258 20250307 141600 35457488025 35600 35600 35650 35550 2989
259 20250307 141500 35351070075 35600 35600 35600 35500 4522
260 20250307 141400 35190300850 35600 35600 35600 35550 1715
261 20250307 141300 35129300075 35600 35600 35600 35550 2395
262 20250307 141200 35044131900 35600 35550 35600 35550 2250
263 20250307 141100 34964113075 35550 35600 35600 35550 1437
264 20250307 141000 34912999350 35600 35550 35600 35550 3617
265 20250307 140900 34784374675 35600 35600 35600 35500 6510
266 20250307 140800 34553005150 35550 35550 35600 35550 2255
267 20250307 140700 34472789675 35600 35575 35600 35550 2329
268 20250307 140600 34389951500 35600 35550 35600 35550 2407
269 20250307 140500 34304351975 35600 35600 35600 35550 3779
270 20250307 140400 34169930150 35550 35650 35650 35550 8623
271 20250307 140300 33863076000 35650 35700 35700 35600 5007
272 20250307 140200 33684557325 35700 35700 35700 35650 1518
273 20250307 140100 33630407300 35675 35750 35750 35650 2308
274 20250307 140000 33547997625 35750 35750 35750 35650 4564
275 20250307 135900 33385003950 35750 35850 35850 35700 2915
276 20250307 135800 33280893850 35800 35750 35850 35700 4138
277 20250307 135700 33132976475 35700 35800 35800 35700 5487
278 20250307 135600 32936814725 35800 35750 35850 35750 2510
279 20250307 135500 32846993950 35800 35775 35800 35750 2509
280 20250307 135400 32757236075 35800 35800 35850 35750 1102
281 20250307 135300 32717786800 35750 35850 35850 35750 1677
282 20250307 135200 32657756925 35850 35850 35850 35750 2137
283 20250307 135100 32581261275 35850 35850 35900 35800 1440
284 20250307 135000 32529662950 35850 35800 35900 35750 1746
285 20250307 134900 32467162075 35800 35850 35900 35750 2592
286 20250307 134800 32374338700 35850 35825 35850 35800 1784
287 20250307 134700 32310418250 35825 35850 35850 35800 1134
288 20250307 134600 32269794350 35800 35850 35850 35800 1708
289 20250307 134500 32208604125 35850 35850 35850 35800 1637
290 20250307 134400 32149969325 35850 35850 35850 35800 2058
291 20250307 134300 32076255625 35850 35850 35850 35800 1560
292 20250307 134200 32020391125 35825 35850 35850 35800 2026
293 20250307 134100 31947825575 35850 35800 35850 35800 1756
294 20250307 134000 31884913325 35800 35900 35900 35800 1681
295 20250307 133900 31824632475 35900 35850 35900 35800 3036
296 20250307 133800 31715814475 35800 35850 35850 35800 1007
297 20250307 133700 31679736825 35850 35850 35850 35800 881
298 20250307 133600 31648172000 35850 35850 35850 35800 3623
299 20250307 133500 31518434825 35850 35800 35850 35800 2437
300 20250307 133400 31431140300 35800 35850 35850 35800 2836
301 20250307 133300 31329579975 35850 35900 35900 35800 2496
302 20250307 133200 31240184025 35850 35800 35900 35800 975
303 20250307 133100 31205235950 35800 35850 35850 35800 1163
304 20250307 133000 31163560200 35850 35900 35900 35800 2094
305 20250307 132900 31088530425 35850 35900 35900 35850 947
306 20250307 132800 31054547600 35850 35900 35900 35850 930
307 20250307 132700 31021182475 35850 35850 35900 35800 1376
308 20250307 132600 30971857750 35850 35900 35900 35800 2623
309 20250307 132500 30877813600 35900 35900 35900 35850 1255
310 20250307 132400 30832769475 35900 35900 35900 35850 1385
311 20250307 132300 30783053925 35900 35900 35950 35850 1303
312 20250307 132200 30736279775 35850 35950 35950 35850 1082
313 20250307 132100 30697444850 35900 35950 35950 35900 981
314 20250307 132000 30662203750 35900 35950 35950 35900 1059
315 20250307 131900 30624154175 35950 35875 35950 35850 649
316 20250307 131800 30600845575 35900 35875 35950 35850 1576
317 20250307 131700 30544273150 35900 35900 35950 35850 3319
318 20250307 131600 30425203575 35900 35950 35950 35850 2223
319 20250307 131500 30345384950 35950 36000 36000 35900 3053
320 20250307 131400 30235630900 35950 35950 36000 35900 1706
321 20250307 131300 30174317175 35950 36000 36000 35900 3833
322 20250307 131200 30036593150 36000 36000 36000 35950 613
323 20250307 131100 30014529575 36000 36000 36000 35950 568
324 20250307 131000 29994088675 36000 36000 36000 35950 2241
325 20250307 130900 29913495400 36000 36000 36000 35950 3332
326 20250307 130800 29793656125 36000 35950 36000 35900 1407
327 20250307 130700 29743032350 35950 35950 36000 35925 1639
328 20250307 130600 29684093300 35950 35950 36000 35900 935
329 20250307 130500 29650477750 35950 35950 35950 35900 1224
330 20250307 130400 29606484550 35950 36000 36000 35950 2652
331 20250307 130300 29511129025 36000 36000 36000 35950 887
332 20250307 130200 29479204100 36000 36000 36000 35950 772
333 20250307 130100 29451424375 36000 36000 36050 35950 1040
334 20250307 130000 29413976300 36000 35975 36000 35950 1404
335 20250307 125900 29363448875 36000 36000 36000 35950 2034
336 20250307 125800 29290230400 36000 36000 36000 35950 495
337 20250307 125700 29272417825 36000 35950 36000 35950 1381
338 20250307 125600 29222723400 36000 36000 36000 35950 797
339 20250307 125500 29194040475 35950 36000 36000 35950 1121
340 20250307 125400 29153689375 36000 35950 36000 35925 2106
341 20250307 125300 29077911850 35950 35950 35950 35925 1533
342 20250307 125200 29022803875 35950 35900 35950 35850 1888
343 20250307 125100 28955042375 35900 35900 35900 35850 1056
344 20250307 125000 28917147900 35900 35900 35900 35850 921
345 20250307 124900 28884104800 35900 35900 35900 35850 1589
346 20250307 124800 28827102550 35900 35900 35900 35850 1135
347 20250307 124700 28786389600 35850 35850 35900 35850 2796
348 20250307 124600 28686105000 35900 35900 35900 35850 943
349 20250307 124500 28652263925 35900 35900 35900 35850 2068
350 20250307 124400 28578098375 35850 35900 35900 35850 1777
351 20250307 124300 28514359525 35900 35900 35900 35850 600
352 20250307 124200 28492828550 35900 35850 35950 35850 2866
353 20250307 124100 28389915150 35900 35900 35900 35850 1213
354 20250307 124000 28346390875 35900 35900 35900 35850 910
355 20250307 123900 28313732675 35900 35900 35900 35850 1531
356 20250307 123800 28258783300 35900 35950 35950 35850 6639
357 20250307 123700 28020687000 35950 35950 35950 35850 1511
358 20250307 123600 27966428825 35900 36000 36000 35850 1746
359 20250307 123500 27903729600 36000 35900 36000 35900 1017
360 20250307 123400 27867178525 36000 36000 36000 35900 692
361 20250307 123300 27842292150 35975 35950 36000 35900 891
362 20250307 123200 27810263775 35950 35950 36000 35950 790
363 20250307 123100 27781855225 35950 36000 36000 35900 1589
364 20250307 123000 27724770700 36000 35950 36000 35900 1079
365 20250307 122900 27685983550 35950 35900 36000 35900 952
366 20250307 122800 27651751875 35950 35975 36000 35900 3563
367 20250307 122700 27523671200 35975 36000 36000 35950 1241
368 20250307 122600 27479005150 36000 35950 36000 35900 2974
369 20250307 122500 27372099825 35950 35950 35950 35875 6847
370 20250307 122400 27126269550 35950 35950 35950 35900 815
371 20250307 122300 27096974000 35950 35900 35950 35850 3843
372 20250307 122200 26958949025 35900 35900 35950 35900 3614
373 20250307 122100 26829191775 35900 35950 35950 35900 1176
374 20250307 122000 26786930700 35900 35950 36000 35900 2785
375 20250307 121900 26686815375 35900 35950 36000 35900 3014
376 20250307 121800 26578524700 35950 36000 36000 35900 1316
377 20250307 121700 26531218525 35975 36000 36000 35950 735
378 20250307 121600 26504763400 35950 35950 36000 35900 958
379 20250307 121500 26470315875 35950 35950 36000 35850 1461
380 20250307 121400 26417819025 35950 35900 35950 35900 2264
381 20250307 121300 26336512700 35950 36000 36000 35900 1735
382 20250307 121200 26274177200 35975 35950 36000 35900 833
383 20250307 121100 26244211625 35950 35950 36000 35900 1168
384 20250307 121000 26202196475 36000 35950 36000 35950 1330
385 20250307 120900 26154367750 36000 36000 36000 35950 1153
386 20250307 120800 26112874300 36000 35975 36000 35900 641
387 20250307 120700 26089821075 35975 35950 36000 35950 867
388 20250307 120600 26058629275 35950 35950 36000 35900 2293
389 20250307 120500 25976213925 35950 35950 36000 35900 1053
390 20250307 120400 25938355400 36000 35950 36000 35900 618
391 20250307 120300 25916139850 35950 36000 36000 35950 2346
392 20250307 120200 25831773750 36000 35950 36000 35900 1120
393 20250307 120100 25791487850 35950 35950 36000 35900 986
394 20250307 120000 25756034100 35950 36050 36100 35950 1461
395 20250307 115900 25703437525 36050 36000 36050 36000 1168
396 20250307 115800 25661350925 36000 36000 36050 35950 1099
397 20250307 115700 25621768675 36000 35950 36050 35900 1156
398 20250307 115600 25580169775 36000 35925 36050 35900 1115
399 20250307 115500 25540094700 35925 35975 36000 35900 1473
400 20250307 115400 25487149075 35975 36000 36000 35950 1113
401 20250307 115300 25447113850 36050 35950 36050 35950 1135
402 20250307 115200 25406271150 36000 36000 36050 35925 2353
403 20250307 115100 25321616300 36000 36000 36050 35950 1987
404 20250307 115000 25250063075 36000 36050 36100 35900 10245
405 20250307 114900 24881633700 36050 36050 36100 36025 725
406 20250307 114800 24855478875 36025 36050 36100 36000 3496
407 20250307 114700 24729472650 36100 36050 36100 36050 1131
408 20250307 114600 24688669725 36100 36050 36100 36050 818
409 20250307 114500 24659154250 36050 36050 36150 36000 986
410 20250307 114400 24623586625 36050 36200 36200 36000 3984
411 20250307 114300 24479888950 36150 36150 36200 36100 1091
412 20250307 114200 24440456625 36150 36200 36200 36100 1022
413 20250307 114100 24403502075 36200 36150 36200 36150 991
414 20250307 114000 24367654625 36100 36200 36200 36050 1528
415 20250307 113900 24312463925 36200 36150 36200 36100 2568
416 20250307 113800 24219629850 36150 36150 36150 36050 1372
417 20250307 113700 24170080700 36125 36150 36150 36050 1039
418 20250307 113600 24132547175 36100 36150 36150 36050 1793
419 20250307 113500 24067812775 36150 36150 36150 36050 1933
420 20250307 113400 23998021300 36150 36150 36150 36100 1989
421 20250307 113300 23926190875 36150 36100 36150 36050 1476
422 20250307 113200 23872891525 36100 36150 36150 36050 5570
423 20250307 113100 23671855525 36150 36200 36200 36050 8474
424 20250307 113000 23365796250 36200 36450 36450 36150 12348
425 20250307 112900 22918140575 36450 36400 36450 36350 2249
426 20250307 112800 22836275000 36400 36350 36400 36350 1937
427 20250307 112700 22765781825 36400 36450 36500 36350 2826
428 20250307 112600 22662826200 36450 36400 36450 36350 2807
429 20250307 112500 22560576075 36400 36500 36500 36300 4534
430 20250307 112400 22395577850 36500 36400 36500 36350 6721
431 20250307 112300 22150613325 36400 36450 36500 36350 2774
432 20250307 112200 22049564275 36450 36450 36500 36400 2983
433 20250307 112100 21940863350 36500 36450 36500 36400 3876
434 20250307 112000 21799577725 36450 36450 36450 36400 2977
435 20250307 111900 21691108950 36450 36450 36450 36400 2113
436 20250307 111800 21614106875 36450 36350 36450 36350 3082
437 20250307 111700 21501869000 36350 36400 36400 36350 3534
438 20250307 111600 21373282225 36400 36450 36450 36350 3975
439 20250307 111500 21228552550 36450 36450 36450 36400 1958
440 20250307 111400 21157189475 36450 36450 36450 36400 1886
441 20250307 111300 21088463750 36400 36500 36500 36400 5176
442 20250307 111200 20899710125 36500 36450 36500 36400 4106
443 20250307 111100 20750035825 36450 36450 36450 36400 2023
444 20250307 111000 20676301275 36400 36500 36500 36400 5959
445 20250307 110900 20458977175 36500 36450 36500 36450 9764
446 20250307 110800 20102966525 36450 36300 36450 36300 10634
447 20250307 110700 19715832225 36350 36300 36350 36250 2450
448 20250307 110600 19626823375 36300 36300 36300 36250 4228
449 20250307 110500 19473374575 36300 36300 36300 36250 3784
450 20250307 110400 19336115525 36300 36350 36350 36300 1960
451 20250307 110300 19264930375 36350 36350 36350 36250 4462
452 20250307 110200 19102919125 36350 36400 36400 36300 3272
453 20250307 110100 18984022475 36350 36350 36400 36300 1724
454 20250307 110000 18921320725 36400 36450 36500 36350 5993
455 20250307 105900 18703203575 36450 36450 36500 36350 2110
456 20250307 105800 18626277075 36450 36500 36500 36350 4759
457 20250307 105700 18452912050 36500 36450 36500 36450 5143
458 20250307 105600 18265279500 36500 36450 36500 36400 11952
459 20250307 105500 17829627750 36450 36400 36450 36350 4011
460 20250307 105400 17683567850 36450 36450 36450 36400 1778
461 20250307 105300 17618815500 36450 36400 36450 36350 2332
462 20250307 105200 17533865200 36400 36400 36450 36350 2591
463 20250307 105100 17439539300 36400 36400 36450 36350 3496
464 20250307 105000 17312346625 36400 36450 36500 36350 7749
465 20250307 104900 17030100225 36450 36450 36500 36450 1423
466 20250307 104800 16978179000 36450 36450 36500 36400 4339
467 20250307 104700 16820034550 36450 36400 36450 36400 3463
468 20250307 104600 16693835775 36450 36350 36450 36350 2215
469 20250307 104500 16613203150 36400 36400 36450 36350 1976
470 20250307 104400 16541281625 36400 36450 36450 36350 9978
471 20250307 104300 16178151825 36450 36450 36450 36350 4106
472 20250307 104200 16028625125 36450 36450 36450 36400 9135
473 20250307 104100 15695842675 36450 36400 36450 36350 11707
474 20250307 104000 15269605200 36350 36250 36400 36250 19456
475 20250307 103900 14562551375 36300 36300 36300 36200 4343
476 20250307 103800 14405112675 36300 36250 36300 36250 3921
477 20250307 103700 14262871400 36250 36275 36300 36250 4227
478 20250307 103600 14109477575 36300 36275 36300 36275 3407
479 20250307 103500 13985815575 36275 36250 36300 36225 8930
480 20250307 103400 13661840575 36225 36150 36250 36100 15395
481 20250307 103300 13104785500 36150 36125 36150 36050 1223
482 20250307 103200 13060606925 36150 36100 36150 36100 2571
483 20250307 103100 12967758825 36100 36150 36150 36100 1532
484 20250307 103000 12912428500 36100 36150 36150 36050 2193
485 20250307 102900 12833261225 36100 36050 36100 36050 3533
486 20250307 102800 12705760550 36100 36050 36100 35950 4979
487 20250307 102700 12526374725 35950 36050 36100 35950 3405
488 20250307 102600 12403757500 36050 36050 36050 35950 4380
489 20250307 102500 12246133275 36050 36050 36100 35950 3026
490 20250307 102400 12137153600 36050 36100 36100 35950 4969
491 20250307 102300 11958248175 36100 36100 36200 36000 4130
492 20250307 102200 11809229400 36150 36150 36200 36100 4774
493 20250307 102100 11636700225 36150 36100 36150 36050 4212
494 20250307 102000 11484692075 36075 36100 36100 36000 2715
495 20250307 101900 11386774000 36100 36100 36100 35950 6195
496 20250307 101800 11163395125 36100 36050 36100 36000 4272
497 20250307 101700 11009304825 36050 35950 36100 35950 3886
498 20250307 101600 10869263900 36000 36000 36050 35900 14229
499 20250307 101500 10357333275 35950 36000 36000 35950 9501
500 20250307 101400 10015322100 36000 35950 36000 35950 1594
501 20250307 101300 9957959850 35950 35950 36000 35900 7038
502 20250307 101200 9704945650 36000 35950 36000 35900 2786
503 20250307 101100 9604725525 35950 36000 36000 35850 7087
504 20250307 101000 9350186525 35950 35950 35950 35900 7923
505 20250307 100900 9065376575 35950 35900 35950 35850 7374
506 20250307 100800 8800616950 35900 35800 35900 35750 11836
507 20250307 100700 8376452325 35800 35750 35800 35700 2296
508 20250307 100600 8294335800 35700 35750 35750 35700 5565
509 20250307 100500 8095549100 35700 35750 35750 35700 2174
510 20250307 100400 8017893400 35750 35700 35750 35650 4587
511 20250307 100300 7854037900 35700 35700 35700 35675 910
512 20250307 100200 7821552300 35700 35700 35700 35675 1214
513 20250307 100100 7778213175 35700 35750 35750 35650 2138
514 20250307 100000 7701874600 35750 35700 35750 35650 2252
515 20250307 095900 7621444625 35700 35650 35700 35600 2883
516 20250307 095800 7518582100 35650 35575 35650 35550 1215
517 20250307 095700 7475315975 35600 35600 35600 35550 595
518 20250307 095600 7454141650 35600 35600 35650 35550 4110
519 20250307 095500 7307697500 35650 35575 35650 35550 4596
520 20250307 095400 7144145800 35600 35550 35600 35500 1322
521 20250307 095300 7097161975 35550 35500 35550 35500 614
522 20250307 095200 7075339775 35550 35550 35600 35500 2822
523 20250307 095100 6975060325 35600 35650 35700 35550 6041
524 20250307 095000 6759989950 35700 35750 35750 35600 8214
525 20250307 094900 6466887475 35750 35750 35800 35700 4336
526 20250307 094800 6311872075 35750 35750 35750 35700 2747
527 20250307 094700 6213677725 35750 35700 35750 35650 2653
528 20250307 094600 6118952475 35750 35750 35750 35700 2234
529 20250307 094500 6039145250 35700 35650 35750 35650 3334
530 20250307 094400 5920153950 35675 35725 35725 35650 3005
531 20250307 094300 5812887850 35725 35750 35750 35700 715
532 20250307 094200 5787355175 35700 35750 35750 35700 1106
533 20250307 094100 5747829325 35750 35750 35800 35700 2830
534 20250307 094000 5646609950 35750 35750 35750 35700 3159
535 20250307 093900 5533677675 35700 35750 35750 35700 1225
536 20250307 093800 5489892275 35750 35550 35750 35500 12873
537 20250307 093700 5030651050 35550 35600 35600 35550 5132
538 20250307 093600 4848208275 35600 35600 35600 35550 2046
539 20250307 093500 4775408850 35600 35500 35600 35500 2309
540 20250307 093400 4693344475 35500 35550 35550 35500 1168
541 20250307 093300 4651854650 35550 35550 35550 35500 1173
542 20250307 093200 4610182700 35500 35400 35550 35400 5310
543 20250307 093100 4421822525 35450 35400 35450 35400 891
544 20250307 093000 4390260250 35450 35400 35450 35350 1810
545 20250307 092900 4326226200 35400 35400 35400 35350 1418
546 20250307 092800 4276074400 35400 35375 35400 35350 4530
547 20250307 092700 4115827775 35400 35325 35400 35300 1447
548 20250307 092600 4064658750 35350 35350 35350 35300 611
549 20250307 092500 4043060900 35300 35325 35350 35300 693
550 20250307 092400 4018575900 35325 35300 35350 35300 639
551 20250307 092300 3996013725 35300 35300 35350 35300 1678
552 20250307 092200 3936755650 35300 35300 35300 35250 577
553 20250307 092100 3916390175 35300 35300 35400 35250 7919
554 20250307 092000 3636766575 35250 35250 35275 35200 1458
555 20250307 091900 3585378400 35200 35225 35250 35200 494
556 20250307 091800 3567986750 35200 35250 35250 35200 2463
557 20250307 091700 3481283250 35250 35250 35300 35200 4606
558 20250307 091600 3318926950 35300 35250 35300 35250 1631
559 20250307 091500 3261406800 35250 35300 35300 35200 1374
560 20250307 091400 3212964750 35250 35275 35300 35250 3285
561 20250307 091300 3097037425 35275 35300 35300 35225 3256
562 20250307 091200 2982245425 35250 35300 35300 35250 1134
563 20250307 091100 2942241875 35300 35250 35300 35200 2742
564 20250307 091000 2845503950 35250 35200 35300 35200 4764
565 20250307 090900 2677610300 35250 35350 35350 35100 4977
566 20250307 090800 2502249300 35400 35300 35400 35300 1032
567 20250307 090700 2465771100 35300 35500 35500 35300 4544
568 20250307 090600 2304873700 35500 35600 35600 35500 4651
569 20250307 090500 2139653550 35600 35600 35650 35500 7537
570 20250307 090400 1871793675 35650 35500 35700 35500 16731
571 20250307 090300 1276065125 35500 35100 35550 35100 17297
572 20250307 090200 665581800 35150 35100 35175 35100 2799
573 20250307 090100 567222925 35050 35000 35200 35000 3723
574 20250307 090000 436595850 35000 35200 35200 34800 12440

1
000720/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,84949,111355765,2994452250,3925290716250,0.08
20250304,84930,111355765,2823922500,3702579186250,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 84949 111355765 2994452250 3925290716250 0.08
3 20250304 84930 111355765 2823922500 3702579186250 0.08