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

593
007660/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185100,57484712375,37200,37200,37200,37200,17325
20250307,185000,57484712375,37200,37200,37200,37200,0
20250307,184900,57484712375,37200,37200,37200,37200,0
20250307,184800,57484712375,37200,37200,37200,37200,0
20250307,184700,57484712375,37200,37200,37200,37200,0
20250307,184600,57484712375,37200,37200,37200,37200,0
20250307,184500,57484712375,37200,37200,37200,37200,0
20250307,184400,57484712375,37200,37200,37200,37200,0
20250307,184300,57484712375,37200,37200,37200,37200,0
20250307,184200,57484712375,37200,37200,37200,37200,0
20250307,184100,57484712375,37200,37200,37200,37200,0
20250307,184000,57484712375,37200,37200,37200,37200,0
20250307,183900,57484712375,37200,37200,37200,37200,0
20250307,183800,57484712375,37200,37200,37200,37200,0
20250307,183700,57484712375,37200,37200,37200,37200,0
20250307,183600,57484712375,37200,37200,37200,37200,0
20250307,183500,57484712375,37200,37200,37200,37200,0
20250307,183400,57484712375,37200,37200,37200,37200,0
20250307,183300,57484712375,37200,37200,37200,37200,0
20250307,183200,57484712375,37200,37200,37200,37200,0
20250307,183100,57484712375,37200,37200,37200,37200,0
20250307,183000,57484712375,37200,37200,37200,37200,0
20250307,182900,57484712375,37200,37200,37200,37200,0
20250307,182800,57484712375,37200,37200,37200,37200,0
20250307,182700,57484712375,37200,37200,37200,37200,0
20250307,182600,57484712375,37200,37200,37200,37200,0
20250307,182500,57484712375,37200,37200,37200,37200,0
20250307,182400,57484712375,37200,37200,37200,37200,0
20250307,182300,57484712375,37200,37200,37200,37200,0
20250307,182200,57484712375,37200,37200,37200,37200,0
20250307,182100,57484712375,37200,37200,37200,37200,17325
20250307,182000,57484712375,37200,37200,37200,37200,0
20250307,181900,57484712375,37200,37200,37200,37200,0
20250307,181800,57484712375,37200,37200,37200,37200,0
20250307,181700,57484712375,37200,37200,37200,37200,0
20250307,181600,57484712375,37200,37200,37200,37200,0
20250307,181500,57484712375,37200,37200,37200,37200,0
20250307,181400,57484712375,37200,37200,37200,37200,0
20250307,181300,57484712375,37200,37200,37200,37200,0
20250307,181200,57484712375,37200,37200,37200,37200,0
20250307,181100,57484712375,37200,37200,37200,37200,0
20250307,181000,57484712375,37200,37200,37200,37200,0
20250307,180900,57484712375,37200,37200,37200,37200,0
20250307,180800,57484712375,37200,37200,37200,37200,0
20250307,180700,57484712375,37200,37200,37200,37200,0
20250307,180600,57484712375,37200,37200,37200,37200,0
20250307,180500,57484712375,37200,37200,37200,37200,0
20250307,180400,57484712375,37200,37200,37200,37200,0
20250307,180300,57484712375,37200,37200,37200,37200,0
20250307,180200,57484712375,37200,37200,37200,37200,0
20250307,180100,57484712375,37200,37200,37200,37200,0
20250307,180000,57484712375,37200,37200,37200,37200,0
20250307,175900,57484712375,37200,37200,37200,37200,0
20250307,175800,57484712375,37200,37200,37200,37200,0
20250307,175700,57484712375,37200,37200,37200,37200,0
20250307,175600,57484712375,37200,37200,37200,37200,0
20250307,175500,57484712375,37200,37200,37200,37200,0
20250307,175400,57484712375,37200,37200,37200,37200,0
20250307,175300,57484712375,37200,37200,37200,37200,0
20250307,175200,57484712375,37200,37200,37200,37200,0
20250307,175100,57484712375,37200,37200,37200,37200,17325
20250307,175000,57484712375,37200,37200,37200,37200,0
20250307,174900,57484712375,37200,37200,37200,37200,0
20250307,174800,57484712375,37200,37200,37200,37200,0
20250307,174700,57484712375,37200,37200,37200,37200,0
20250307,174600,57484712375,37200,37200,37200,37200,0
20250307,174500,57484712375,37200,37200,37200,37200,0
20250307,174400,57484712375,37200,37200,37200,37200,0
20250307,174300,57484712375,37200,37200,37200,37200,0
20250307,174200,57484712375,37200,37200,37200,37200,0
20250307,174100,57484712375,37200,37200,37200,37200,0
20250307,174000,57484712375,37200,37200,37200,37200,0
20250307,173900,57484712375,37200,37200,37200,37200,0
20250307,173800,57484712375,37200,37200,37200,37200,0
20250307,173700,57484712375,37200,37200,37200,37200,0
20250307,173600,57484712375,37200,37200,37200,37200,0
20250307,173500,57484712375,37200,37200,37200,37200,0
20250307,173400,57484712375,37200,37200,37200,37200,0
20250307,173300,57484712375,37200,37200,37200,37200,0
20250307,173200,57484712375,37200,37200,37200,37200,0
20250307,173100,57484712375,37200,37200,37200,37200,0
20250307,173000,57484712375,37200,37200,37200,37200,0
20250307,172900,57484712375,37200,37200,37200,37200,0
20250307,172800,57484712375,37200,37200,37200,37200,0
20250307,172700,57484712375,37200,37200,37200,37200,0
20250307,172600,57484712375,37200,37200,37200,37200,0
20250307,172500,57484712375,37200,37200,37200,37200,0
20250307,172400,57484712375,37200,37200,37200,37200,0
20250307,172300,57484712375,37200,37200,37200,37200,0
20250307,172200,57484712375,37200,37200,37200,37200,0
20250307,172100,57484712375,37200,37200,37200,37200,17325
20250307,172000,57484712375,37200,37200,37200,37200,0
20250307,171900,57484712375,37200,37200,37200,37200,0
20250307,171800,57484712375,37200,37200,37200,37200,0
20250307,171700,57484712375,37200,37200,37200,37200,0
20250307,171600,57484712375,37200,37200,37200,37200,0
20250307,171500,57484712375,37200,37200,37200,37200,0
20250307,171400,57484712375,37200,37200,37200,37200,0
20250307,171300,57484712375,37200,37200,37200,37200,0
20250307,171200,57484712375,37200,37200,37200,37200,0
20250307,171100,57484712375,37200,37200,37200,37200,0
20250307,171000,57484712375,37200,37200,37200,37200,0
20250307,170900,57484712375,37200,37200,37200,37200,0
20250307,170800,57484712375,37200,37200,37200,37200,0
20250307,170700,57484712375,37200,37200,37200,37200,0
20250307,170600,57484712375,37200,37200,37200,37200,0
20250307,170500,57484712375,37200,37200,37200,37200,0
20250307,170400,57484712375,37200,37200,37200,37200,0
20250307,170300,57484712375,37200,37200,37200,37200,0
20250307,170200,57484712375,37200,37200,37200,37200,0
20250307,170100,57484712375,37200,37200,37200,37200,0
20250307,170000,57484712375,37200,37200,37200,37200,0
20250307,165900,57484712375,37200,37200,37200,37200,0
20250307,165800,57484712375,37200,37200,37200,37200,0
20250307,165700,57484712375,37200,37200,37200,37200,0
20250307,165600,57484712375,37200,37200,37200,37200,0
20250307,165500,57484712375,37200,37200,37200,37200,0
20250307,165400,57484712375,37200,37200,37200,37200,0
20250307,165300,57484712375,37200,37200,37200,37200,0
20250307,165200,57484712375,37200,37200,37200,37200,0
20250307,165100,57484712375,37200,37200,37200,37200,17325
20250307,165000,57484712375,37200,37200,37200,37200,0
20250307,164900,57484712375,37200,37200,37200,37200,0
20250307,164800,57484712375,37200,37200,37200,37200,0
20250307,164700,57484712375,37200,37200,37200,37200,0
20250307,164600,57484712375,37200,37200,37200,37200,0
20250307,164500,57484712375,37200,37200,37200,37200,0
20250307,164400,57484712375,37200,37200,37200,37200,0
20250307,164300,57484712375,37200,37200,37200,37200,0
20250307,164200,57484712375,37200,37200,37200,37200,0
20250307,164100,57484712375,37200,37200,37200,37200,0
20250307,164000,57484712375,37200,37200,37200,37200,0
20250307,163900,57484712375,37200,37200,37200,37200,0
20250307,163800,57484712375,37200,37200,37200,37200,0
20250307,163700,57484712375,37200,37200,37200,37200,0
20250307,163600,57484712375,37200,37200,37200,37200,0
20250307,163500,57484712375,37200,37200,37200,37200,0
20250307,163400,57484712375,37200,37200,37200,37200,0
20250307,163300,57484712375,37200,37200,37200,37200,0
20250307,163200,57484712375,37200,37200,37200,37200,0
20250307,163100,57484712375,37200,37200,37200,37200,0
20250307,163000,57484712375,37200,37200,37200,37200,0
20250307,162900,57484712375,37200,37200,37200,37200,0
20250307,162800,57484712375,37200,37200,37200,37200,0
20250307,162700,57484712375,37200,37200,37200,37200,0
20250307,162600,57484712375,37200,37200,37200,37200,0
20250307,162500,57484712375,37200,37200,37200,37200,0
20250307,162400,57484712375,37200,37200,37200,37200,0
20250307,162300,57484712375,37200,37200,37200,37200,0
20250307,162200,57484712375,37200,37200,37200,37200,0
20250307,162100,57484712375,37200,37200,37200,37200,17325
20250307,162000,57484712375,37200,37200,37200,37200,0
20250307,161900,57484712375,37200,37200,37200,37200,0
20250307,161800,57484712375,37200,37200,37200,37200,0
20250307,161700,57484712375,37200,37200,37200,37200,0
20250307,161600,57484712375,37200,37200,37200,37200,0
20250307,161500,57484712375,37200,37200,37200,37200,0
20250307,161400,57484712375,37200,37200,37200,37200,0
20250307,161300,57484712375,37200,37200,37200,37200,0
20250307,161200,57484712375,37200,37200,37200,37200,0
20250307,161100,57484712375,37200,37200,37200,37200,0
20250307,161000,57484712375,37200,37200,37200,37200,0
20250307,160900,57484712375,37200,37200,37200,37200,0
20250307,160800,57484712375,37200,37200,37200,37200,0
20250307,160700,57484712375,37200,37200,37200,37200,0
20250307,160600,57484712375,37200,37200,37200,37200,0
20250307,160500,57484712375,37200,37200,37200,37200,0
20250307,160400,57484712375,37200,37200,37200,37200,0
20250307,160300,57484712375,37200,37200,37200,37200,0
20250307,160200,57484712375,37200,37200,37200,37200,0
20250307,160100,57484712375,37200,37200,37200,37200,0
20250307,160000,57484712375,37200,37200,37200,37200,0
20250307,155900,57484712375,37200,37200,37200,37200,0
20250307,155800,57484712375,37200,37200,37200,37200,0
20250307,155700,57484712375,37200,37200,37200,37200,0
20250307,155600,57484712375,37200,37200,37200,37200,0
20250307,155500,57484712375,37200,37200,37200,37200,0
20250307,155400,57484712375,37200,37200,37200,37200,0
20250307,155300,57484712375,37200,37200,37200,37200,0
20250307,155200,57484712375,37200,37200,37200,37200,0
20250307,155100,57484712375,37200,37200,37200,37200,17325
20250307,155000,57484712375,37200,37200,37200,37200,0
20250307,154900,57484712375,37200,37200,37200,37200,0
20250307,154800,57484712375,37200,37200,37200,37200,0
20250307,154700,57484712375,37200,37200,37200,37200,0
20250307,154600,57484712375,37200,37200,37200,37200,0
20250307,154500,57484712375,37200,37200,37200,37200,0
20250307,154400,57484712375,37200,37200,37200,37200,0
20250307,154300,57484712375,37200,37200,37200,37200,0
20250307,154200,57484712375,37200,37200,37200,37200,0
20250307,154100,57484712375,37200,37200,37200,37200,0
20250307,154000,57484712375,37200,37200,37200,37200,0
20250307,153900,57484712375,37200,37200,37200,37200,0
20250307,153800,57484712375,37200,37200,37200,37200,0
20250307,153700,57484712375,37200,37200,37200,37200,0
20250307,153600,57484712375,37200,37200,37200,37200,0
20250307,153500,57484712375,37200,37200,37200,37200,0
20250307,153400,57484712375,37200,37200,37200,37200,0
20250307,153300,57484712375,37200,37200,37200,37200,0
20250307,153200,57484712375,37200,37200,37200,37200,0
20250307,153100,57484712375,37200,37200,37200,37200,0
20250307,153000,57484712375,37200,37200,37200,37200,17325
20250307,152900,56840222375,37250,37250,37250,37250,0
20250307,152800,56840222375,37250,37250,37250,37250,0
20250307,152700,56840222375,37250,37250,37250,37250,0
20250307,152600,56840222375,37250,37250,37250,37250,0
20250307,152500,56840222375,37250,37250,37250,37250,0
20250307,152400,56840222375,37250,37250,37250,37250,0
20250307,152300,56840222375,37250,37250,37250,37250,0
20250307,152200,56840222375,37250,37250,37250,37250,0
20250307,152100,56840222375,37250,37250,37250,37250,0
20250307,152000,56840222375,37250,37250,37250,37250,0
20250307,151900,56840222375,37250,37250,37300,37200,3646
20250307,151800,56704458625,37300,37250,37300,37200,2349
20250307,151700,56616997350,37200,37250,37300,37200,7923
20250307,151600,56321766400,37250,37300,37300,37250,3759
20250307,151500,56181705275,37250,37300,37300,37250,2164
20250307,151400,56101037475,37250,37250,37300,37200,5230
20250307,151300,55906153525,37250,37200,37250,37200,4061
20250307,151200,55754951925,37200,37200,37250,37200,2631
20250307,151100,55656973425,37250,37200,37250,37200,4488
20250307,151000,55489906925,37200,37250,37300,37200,2494
20250307,150900,55397076275,37250,37250,37300,37250,4315
20250307,150800,55236291125,37250,37250,37300,37250,3432
20250307,150700,55108329675,37300,37250,37300,37250,1429
20250307,150600,55055056625,37300,37300,37300,37250,1945
20250307,150500,54982554575,37300,37250,37300,37250,1526
20250307,150400,54925651325,37250,37200,37300,37200,1183
20250307,150300,54881597075,37200,37150,37250,37100,2065
20250307,150200,54804856975,37150,37150,37200,37100,1965
20250307,150100,54731829675,37150,37250,37300,37100,3852
20250307,150000,54588582925,37250,37350,37350,37250,2391
20250307,145900,54499394025,37300,37350,37350,37300,1580
20250307,145800,54440425375,37350,37350,37400,37300,1999
20250307,145700,54365759300,37350,37350,37400,37300,2165
20250307,145600,54284852000,37350,37250,37450,37250,2969
20250307,145500,54173906125,37300,37350,37400,37250,3342
20250307,145400,54049119125,37300,37200,37350,37200,2160
20250307,145300,53968598375,37200,37250,37300,37200,3451
20250307,145200,53840043425,37250,37300,37350,37250,4056
20250307,145100,53688790875,37300,37300,37350,37250,3454
20250307,145000,53559941125,37350,37400,37450,37300,7305
20250307,144900,53287254675,37450,37450,37550,37300,10315
20250307,144800,52900786475,37500,37450,37500,37400,6335
20250307,144700,52663485325,37550,37500,37550,37450,7042
20250307,144600,52399343425,37450,37450,37500,37450,6385
20250307,144500,52160030675,37500,37400,37500,37400,5492
20250307,144400,51954426125,37400,37500,37550,37400,9043
20250307,144300,51615418775,37500,37500,37600,37450,12152
20250307,144200,51159091250,37600,37500,37600,37450,18972
20250307,144100,50447270350,37450,37200,37500,37200,41930
20250307,144000,48878587825,37300,37050,37300,37000,19781
20250307,143900,48142882600,37000,36850,37050,36850,8902
20250307,143800,47814076700,36850,36900,36900,36850,3720
20250307,143700,47676875850,36850,36900,36900,36850,1701
20250307,143600,47614165100,36850,36900,36900,36850,1671
20250307,143500,47552531800,36850,36850,36900,36850,1686
20250307,143400,47490369600,36850,36900,36900,36850,3025
20250307,143300,47378817600,36850,36900,36900,36850,1338
20250307,143200,47329466350,36850,36800,36900,36800,3111
20250307,143100,47214857400,36800,36800,36900,36800,1322
20250307,143000,47166156700,36800,36850,36900,36800,3247
20250307,142900,47046456450,36850,36900,36900,36800,3799
20250307,142800,46906465075,36875,36950,36975,36850,3455
20250307,142700,46778962400,36950,36900,37000,36900,1147
20250307,142600,46736548650,37000,36950,37000,36900,1488
20250307,142500,46681542950,36950,36900,37000,36900,1355
20250307,142400,46631486400,36950,36900,36950,36900,1647
20250307,142300,46570655850,36900,36950,36950,36900,3152
20250307,142200,46454294575,36900,37050,37050,36900,3284
20250307,142100,46332832450,37000,37050,37100,36950,3669
20250307,142000,46196996625,37050,37100,37150,37050,4821
20250307,141900,46018102075,37100,37050,37150,37050,2301
20250307,141800,45932722425,37050,37100,37150,37050,3455
20250307,141700,45804561800,37150,37150,37200,37100,2314
20250307,141600,45718557050,37150,37250,37250,37100,7380
20250307,141500,45444066350,37200,37200,37250,37200,5112
20250307,141400,45253688100,37200,37150,37250,37100,12264
20250307,141300,44797583825,37100,37100,37150,37100,1709
20250307,141200,44734115725,37100,37100,37150,37050,2144
20250307,141100,44654534775,37000,36950,37150,36950,15632
20250307,141000,44075301075,37000,37000,37000,36950,2038
20250307,140900,43999929200,37000,36950,37000,36950,1903
20250307,140800,43929545150,36950,36950,37000,36950,1401
20250307,140700,43877745100,37000,36950,37000,36950,3732
20250307,140600,43739765750,37000,37000,37000,36950,1646
20250307,140500,43678887250,37000,37000,37000,36950,2372
20250307,140400,43591155875,37000,36950,37000,36950,1461
20250307,140300,43537127950,36950,36950,37000,36900,4695
20250307,140200,43363659950,36950,36950,37000,36950,1916
20250307,140100,43292822850,36950,37050,37100,36950,4126
20250307,140000,43140026550,37050,37050,37100,37000,3771
20250307,135900,43000332575,37000,37050,37050,37000,5214
20250307,135800,42807243375,37050,37050,37100,37000,4890
20250307,135700,42626099275,37000,37050,37100,37000,5560
20250307,135600,42420046175,37100,37050,37100,37050,2433
20250307,135500,42329824975,37050,37100,37100,37050,4500
20250307,135400,42162975075,37100,37000,37100,37000,3508
20250307,135300,42032949975,37050,37000,37050,37000,1994
20250307,135200,41959086775,37000,37050,37050,36950,2947
20250307,135100,41849946675,37050,36950,37050,36900,4254
20250307,135000,41692594725,36900,36950,37000,36900,6989
20250307,134900,41434269025,36950,36900,37000,36900,8622
20250307,134800,41115575025,36900,36950,37000,36850,14531
20250307,134700,40579168675,36900,36850,36950,36850,2094
20250307,134600,40501911775,36850,36800,36900,36750,5546
20250307,134500,40297781650,36800,36825,36900,36750,7657
20250307,134400,40015842575,36850,36800,36850,36800,1770
20250307,134300,39950632225,36800,36850,36850,36800,1294
20250307,134200,39902966475,36800,36750,36850,36750,2470
20250307,134100,39812044175,36750,36750,36800,36750,1310
20250307,134000,39763852375,36750,36750,36800,36750,775
20250307,133900,39735349175,36750,36850,36850,36750,483
20250307,133800,39717574375,36750,36750,36850,36700,1381
20250307,133700,39666797025,36700,36750,36800,36700,1656
20250307,133600,39605926125,36750,36800,36800,36750,632
20250307,133500,39582678075,36750,36800,36900,36750,2034
20250307,133400,39507775025,36800,36800,36900,36800,1420
20250307,133300,39455466625,36800,36850,36900,36800,1550
20250307,133200,39398306125,36850,36850,36900,36800,1154
20250307,133100,39355752025,36800,36850,36900,36800,1576
20250307,133000,39297656075,36850,36850,36900,36800,3694
20250307,132900,39161400525,36800,36850,36900,36800,1172
20250307,132800,39118226375,36850,36900,36950,36800,3891
20250307,132700,38974793475,36900,36900,36900,36850,2161
20250307,132600,38895080125,36850,36950,36950,36850,2442
20250307,132500,38804932725,36950,36950,36950,36900,1336
20250307,132400,38755579925,36900,36950,36950,36900,1849
20250307,132300,38687280225,36950,36975,37000,36900,2625
20250307,132200,38590266125,36975,36950,37000,36900,2777
20250307,132100,38487636525,36900,36900,36950,36900,2614
20250307,132000,38391134600,36900,36925,36950,36900,1332
20250307,131900,38341929075,36925,36950,36950,36850,3759
20250307,131800,38203221350,36900,36900,36950,36850,3430
20250307,131700,38076587200,36900,36800,36900,36800,1525
20250307,131600,38020336675,36850,36900,36900,36800,4746
20250307,131500,37845386175,36900,36750,36900,36750,7361
20250307,131400,37574285025,36750,36750,36800,36750,1349
20250307,131300,37524668075,36750,36750,36800,36700,2669
20250307,131200,37426543725,36700,36650,36750,36650,1115
20250307,131100,37385596325,36650,36750,36750,36650,1851
20250307,131000,37317638575,36750,36750,36750,36700,906
20250307,130900,37284351225,36700,36750,36750,36700,938
20250307,130800,37249895425,36750,36750,36800,36700,1038
20250307,130700,37211746700,36750,36700,36800,36650,1385
20250307,130600,37160848375,36650,36700,36800,36650,5701
20250307,130500,36951519675,36700,36600,36700,36600,2547
20250307,130400,36858191925,36600,36550,36650,36550,857
20250307,130300,36826830725,36550,36500,36600,36500,1217
20250307,130200,36782350575,36500,36575,36650,36500,3941
20250307,130100,36638199725,36550,36600,36625,36550,3335
20250307,130000,36516181975,36600,36600,36650,36600,903
20250307,125900,36483116375,36600,36600,36650,36600,546
20250307,125800,36463126425,36650,36600,36650,36600,680
20250307,125700,36438226675,36600,36600,36650,36600,373
20250307,125600,36424564875,36600,36650,36650,36600,341
20250307,125500,36412074725,36650,36600,36650,36600,1647
20250307,125400,36351718075,36650,36650,36650,36600,482
20250307,125300,36334061375,36650,36600,36700,36600,960
20250307,125200,36298876425,36650,36600,36650,36600,378
20250307,125100,36285028050,36650,36550,36650,36550,609
20250307,125000,36262742950,36550,36550,36600,36550,530
20250307,124900,36243351800,36550,36600,36600,36550,754
20250307,124800,36215764700,36550,36550,36600,36550,803
20250307,124700,36186394800,36550,36550,36600,36550,367
20250307,124600,36172974100,36550,36550,36600,36550,461
20250307,124500,36156120250,36550,36550,36600,36550,671
20250307,124400,36131568400,36550,36550,36600,36550,1072
20250307,124300,36092379350,36550,36550,36600,36550,540
20250307,124200,36072634950,36550,36550,36600,36550,490
20250307,124100,36054707550,36550,36550,36600,36500,1699
20250307,124000,35992605050,36550,36650,36650,36550,1346
20250307,123900,35943364875,36650,36650,36700,36600,1185
20250307,123800,35899918650,36650,36650,36700,36650,585
20250307,123700,35878476600,36650,36650,36700,36650,365
20250307,123600,35865086050,36650,36700,36700,36650,324
20250307,123500,35853200450,36650,36650,36700,36650,796
20250307,123400,35824003850,36650,36700,36700,36650,330
20250307,123300,35811898600,36650,36700,36750,36650,1067
20250307,123200,35772751625,36700,36700,36750,36700,497
20250307,123100,35754499300,36750,36700,36750,36700,458
20250307,123000,35737678850,36750,36750,36750,36700,942
20250307,122900,35703075725,36700,36750,36800,36700,620
20250307,122800,35680285875,36750,36875,36900,36750,2789
20250307,122700,35577559775,36850,36900,36900,36850,549
20250307,122600,35557309550,36850,36850,36900,36800,1272
20250307,122500,35510443100,36850,36800,36850,36800,1409
20250307,122400,35458531050,36800,36800,36850,36800,637
20250307,122300,35435071675,36800,36750,36850,36750,780
20250307,122200,35406363275,36800,36800,36800,36750,1020
20250307,122100,35368840300,36800,36800,36800,36750,380
20250307,122000,35354865475,36800,36800,36800,36750,958
20250307,121900,35319615675,36800,36750,36800,36750,478
20250307,121800,35302031350,36750,36750,36800,36750,1908
20250307,121700,35231834300,36750,36700,36800,36700,1873
20250307,121600,35162995400,36750,36650,36750,36650,1823
20250307,121500,35096094000,36650,36650,36700,36650,798
20250307,121400,35066819650,36650,36650,36700,36650,582
20250307,121300,35045469850,36650,36600,36700,36600,1708
20250307,121200,34982881050,36600,36600,36700,36600,1343
20250307,121100,34933644200,36700,36600,36700,36600,5110
20250307,121000,34746478750,36550,36550,36600,36500,2738
20250307,120900,34646425050,36550,36550,36600,36500,2798
20250307,120800,34544176050,36600,36550,36600,36550,1245
20250307,120700,34498662550,36550,36600,36650,36550,1138
20250307,120600,34457016450,36600,36650,36650,36600,394
20250307,120500,34442586250,36600,36650,36700,36600,1963
20250307,120400,34370655100,36650,36650,36700,36650,387
20250307,120300,34356461850,36700,36700,36700,36650,1441
20250307,120200,34303587650,36700,36650,36700,36650,509
20250307,120100,34284925650,36650,36550,36700,36550,4903
20250307,120000,34105383475,36550,36550,36600,36550,1119
20250307,115900,34064462725,36550,36600,36650,36550,1111
20250307,115800,34023795175,36600,36600,36650,36600,1381
20250307,115700,33973247875,36650,36650,36700,36600,4613
20250307,115600,33804161275,36650,36700,36700,36650,377
20250307,115500,33790337725,36650,36650,36700,36650,999
20250307,115400,33753679625,36650,36650,36700,36650,680
20250307,115300,33728736075,36650,36650,36700,36650,1323
20250307,115200,33680188875,36700,36650,36700,36650,421
20250307,115100,33664745625,36650,36700,36750,36650,1873
20250307,115000,33596013875,36700,36700,36700,36650,771
20250307,114900,33567725100,36700,36650,36700,36650,470
20250307,114800,33550489150,36650,36700,36700,36650,2411
20250307,114700,33462027700,36700,36750,36750,36700,1362
20250307,114600,33412037725,36700,36700,36750,36700,532
20250307,114500,33392500075,36700,36700,36750,36700,721
20250307,114400,33366016675,36700,36750,36750,36650,1523
20250307,114300,33310110725,36700,36700,36750,36700,2057
20250307,114200,33234610425,36700,36750,36750,36700,1045
20250307,114100,33196243825,36700,36750,36750,36700,600
20250307,114000,33174206975,36750,36700,36750,36700,373
20250307,113900,33160505200,36750,36700,36750,36700,454
20250307,113800,33143826000,36700,36700,36750,36700,631
20250307,113700,33120662025,36700,36750,36750,36700,915
20250307,113600,33087074825,36750,36650,36750,36650,1995
20250307,113500,33013866125,36650,36650,36700,36650,784
20250307,113400,32985118025,36700,36650,36700,36650,770
20250307,113300,32956886975,36650,36650,36700,36650,826
20250307,113200,32926605175,36700,36650,36700,36600,2810
20250307,113100,32823593975,36650,36700,36750,36650,896
20250307,113000,32790718950,36700,36700,36750,36650,1084
20250307,112900,32750929675,36700,36700,36750,36700,2555
20250307,112800,32657144950,36700,36700,36750,36700,772
20250307,112700,32628804550,36700,36750,36800,36700,1612
20250307,112600,32569583650,36750,36750,36800,36750,1084
20250307,112500,32529735950,36750,36750,36800,36750,630
20250307,112400,32506566550,36800,36750,36800,36750,828
20250307,112300,32476130675,36750,36750,36800,36750,646
20250307,112200,32452368425,36750,36800,36800,36750,494
20250307,112100,32434207350,36750,36750,36800,36750,541
20250307,112000,32414310800,36750,36700,36800,36700,1141
20250307,111900,32372363100,36700,36700,36800,36700,657
20250307,111800,32348220625,36800,36750,36800,36700,1153
20250307,111700,32305842925,36750,36750,36800,36750,1372
20250307,111600,32255414200,36750,36750,36800,36750,555
20250307,111500,32235008700,36800,36750,36800,36750,1028
20250307,111400,32197207050,36750,36800,36800,36750,508
20250307,111300,32178520350,36800,36800,36850,36750,1133
20250307,111200,32136842050,36750,36750,36800,36750,851
20250307,111100,32105534300,36750,36750,36800,36750,460
20250307,111000,32088617200,36800,36800,36800,36750,699
20250307,110900,32062907450,36750,36700,36800,36700,3209
20250307,110800,31944960100,36700,36700,36750,36700,576
20250307,110700,31923809550,36700,36650,36750,36600,2226
20250307,110600,31842158525,36650,36650,36700,36650,1121
20250307,110500,31801055825,36700,36750,36750,36650,2114
20250307,110400,31723454025,36750,36750,36750,36700,686
20250307,110300,31698256375,36700,36750,36800,36700,1624
20250307,110200,31638562475,36750,36700,36800,36650,1334
20250307,110100,31589576175,36750,36600,36750,36600,1023
20250307,110000,31552041125,36600,36650,36650,36600,1320
20250307,105900,31503684075,36600,36600,36650,36500,7515
20250307,105800,31228802775,36600,36750,36750,36600,4352
20250307,105700,31069297525,36700,36750,36800,36700,1268
20250307,105600,31022680125,36750,36700,36750,36700,1074
20250307,105500,30983228925,36750,36750,36850,36650,2168
20250307,105400,30903658475,36650,36900,36900,36650,3027
20250307,105300,30792416875,36800,36850,36900,36750,1456
20250307,105200,30738745775,36900,36800,36900,36750,1237
20250307,105100,30693185925,36850,36800,36900,36800,2024
20250307,105000,30618604625,36800,36850,36900,36800,2395
20250307,104900,30530316950,36850,36800,36850,36800,3966
20250307,104800,30384314400,36800,36900,36950,36800,3109
20250307,104700,30269709050,36900,36900,36950,36850,2076
20250307,104600,30193138925,36900,36950,37050,36850,3368
20250307,104500,30068722775,37000,37000,37050,36950,3684
20250307,104400,29932386900,36950,36950,37000,36950,939
20250307,104300,29897663250,36950,36850,37000,36850,1989
20250307,104200,29824191075,36900,36950,37000,36850,6174
20250307,104100,29596177100,37000,36950,37000,36900,1751
20250307,104000,29531454575,36950,36950,37000,36900,3587
20250307,103900,29398961100,37000,36950,37000,36900,4334
20250307,103800,29238764925,36950,37000,37000,36900,2512
20250307,103700,29145918525,37000,37050,37050,36950,2461
20250307,103600,29054873175,37050,37000,37050,36950,3606
20250307,103500,28921464875,37000,37200,37200,37000,5072
20250307,103400,28733115450,37200,37150,37200,37150,2033
20250307,103300,28657513700,37200,37200,37250,37150,2889
20250307,103200,28550032275,37200,37100,37200,37050,6481
20250307,103100,28309464525,37100,37150,37200,37100,3463
20250307,103000,28180858675,37150,37250,37300,37150,9858
20250307,102900,27813893650,37300,37200,37300,37200,6885
20250307,102800,27557398550,37200,37200,37250,37150,10087
20250307,102700,27182178125,37250,37075,37250,37075,10893
20250307,102600,26777316050,37100,37050,37100,37000,7586
20250307,102500,26496022300,37050,37050,37050,37000,5048
20250307,102400,26309033450,37050,36950,37050,36950,5164
20250307,102300,26117971075,37000,37000,37050,36950,9849
20250307,102200,25753582400,36950,37000,37000,36950,2972
20250307,102100,25643668600,37000,36800,37050,36800,26311
20250307,102000,24671058675,36850,36800,36900,36800,4232
20250307,101900,24515110350,36850,36800,36850,36750,3476
20250307,101800,24387123100,36800,36550,36800,36550,2254
20250307,101700,24304492350,36600,36550,36600,36550,757
20250307,101600,24276800000,36550,36550,36600,36500,838
20250307,101500,24246164100,36500,36600,36600,36450,1454
20250307,101400,24193048400,36550,36575,36650,36550,2539
20250307,101300,24100148700,36600,36500,36600,36500,3323
20250307,101200,23978668100,36500,36400,36550,36400,2896
20250307,101100,23872954950,36500,36550,36600,36400,8139
20250307,101000,23575990350,36600,36500,36600,36500,4830
20250307,100900,23399412950,36550,36500,36550,36450,4595
20250307,100800,23231651800,36500,36500,36500,36400,7629
20250307,100700,22953628075,36450,36450,36500,36450,1858
20250307,100600,22885830925,36500,36550,36600,36450,13791
20250307,100500,22382326175,36600,36750,36800,36550,10146
20250307,100400,22010395975,36700,36850,36900,36700,5232
20250307,100300,21817773950,36900,36900,37000,36800,18287
20250307,100200,21142340800,36900,36900,36950,36850,8498
20250307,100100,20828598650,36875,36850,36900,36850,3092
20250307,100000,20714547375,36850,36850,36900,36850,5125
20250307,095900,20525498750,36850,36900,36950,36850,4373
20250307,095800,20364132650,36950,36850,36950,36850,6988
20250307,095700,20106245700,36900,36650,36900,36600,19226
20250307,095600,19398734300,36600,36700,36700,36550,3162
20250307,095500,19282882400,36650,36700,36750,36650,1284
20250307,095400,19235740850,36700,36650,36800,36600,6980
20250307,095300,18979456450,36650,36600,36700,36550,2839
20250307,095200,18875470150,36600,36700,36700,36600,3008
20250307,095100,18765329050,36650,36600,36750,36600,3066
20250307,095000,18652842900,36600,36600,36700,36550,1562
20250307,094900,18595634350,36600,36700,36750,36600,5523
20250307,094800,18393053525,36700,36700,36800,36700,4914
20250307,094700,18212544300,36700,36750,36800,36700,1525
20250307,094600,18156519650,36750,36700,36800,36650,7504
20250307,094500,17880644600,36700,36750,36800,36650,3680
20250307,094400,17745473125,36700,36750,36850,36650,12621
20250307,094300,17281291875,36750,36550,36800,36550,3010
20250307,094200,17170816075,36650,36700,36800,36600,16234
20250307,094100,16575583375,36700,36750,36800,36650,15481
20250307,094000,16006788925,36750,36750,36800,36750,7273
20250307,093900,15739197550,36800,36650,36850,36650,14348
20250307,093800,15211503150,36700,36550,36750,36500,16238
20250307,093700,14616523100,36550,36650,36650,36550,13293
20250307,093600,14129651575,36700,36600,36700,36600,10012
20250307,093500,13762580250,36650,36700,36750,36600,5985
20250307,093400,13543049800,36700,36700,36750,36650,5657
20250307,093300,13335455450,36700,36600,36800,36600,13013
20250307,093200,12857806875,36600,36600,36650,36550,5514
20250307,093100,12656056175,36650,36500,36750,36450,13116
20250307,093000,12175709175,36500,36350,36550,36350,4862
20250307,092900,11998484925,36350,36200,36400,36150,3823
20250307,092800,11859814550,36250,36450,36500,36200,16804
20250307,092700,11248465350,36450,36750,36850,36450,26217
20250307,092600,10286344225,36750,36500,36750,36450,20554
20250307,092500,9533550075,36500,36400,36575,36375,16447
20250307,092400,8933274300,36400,36250,36500,36200,19186
20250307,092300,8235635175,36250,36350,36350,36200,8332
20250307,092200,7933241050,36350,36200,36350,36000,14170
20250307,092100,7420206050,36150,36050,36200,36000,9713
20250307,092000,7068967775,36100,36100,36225,35950,21588
20250307,091900,6289008375,36100,35800,36100,35800,17008
20250307,091800,5677182725,35850,35600,35850,35600,10701
20250307,091700,5294871525,35600,35450,35600,35425,6424
20250307,091600,5066919475,35400,35350,35400,35300,2499
20250307,091500,4978529975,35300,35350,35450,35300,3647
20250307,091400,4849504575,35350,35375,35450,35300,4050
20250307,091300,4706291400,35400,35300,35500,35300,8781
20250307,091200,4395516475,35300,35100,35300,35050,8324
20250307,091100,4102548500,35050,34950,35100,34950,6206
20250307,091000,3885173250,34900,34800,34950,34775,9668
20250307,090900,3548231000,34800,34900,34900,34800,3414
20250307,090800,3429340600,34900,34900,34950,34850,4803
20250307,090700,3261729650,34900,35000,35000,34900,2797
20250307,090600,3163957000,35000,35000,35100,34950,10291
20250307,090500,2803644400,35000,35100,35250,35000,11456
20250307,090400,2401267550,35050,35175,35200,35050,4263
20250307,090300,2251562550,35200,35250,35300,35100,9527
20250307,090200,1916265075,35200,34850,35250,34800,12597
20250307,090100,1474948675,34800,35400,35450,34800,15645
20250307,090000,925007025,35400,35350,35500,35300,25438
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185100 57484712375 37200 37200 37200 37200 17325
3 20250307 185000 57484712375 37200 37200 37200 37200 0
4 20250307 184900 57484712375 37200 37200 37200 37200 0
5 20250307 184800 57484712375 37200 37200 37200 37200 0
6 20250307 184700 57484712375 37200 37200 37200 37200 0
7 20250307 184600 57484712375 37200 37200 37200 37200 0
8 20250307 184500 57484712375 37200 37200 37200 37200 0
9 20250307 184400 57484712375 37200 37200 37200 37200 0
10 20250307 184300 57484712375 37200 37200 37200 37200 0
11 20250307 184200 57484712375 37200 37200 37200 37200 0
12 20250307 184100 57484712375 37200 37200 37200 37200 0
13 20250307 184000 57484712375 37200 37200 37200 37200 0
14 20250307 183900 57484712375 37200 37200 37200 37200 0
15 20250307 183800 57484712375 37200 37200 37200 37200 0
16 20250307 183700 57484712375 37200 37200 37200 37200 0
17 20250307 183600 57484712375 37200 37200 37200 37200 0
18 20250307 183500 57484712375 37200 37200 37200 37200 0
19 20250307 183400 57484712375 37200 37200 37200 37200 0
20 20250307 183300 57484712375 37200 37200 37200 37200 0
21 20250307 183200 57484712375 37200 37200 37200 37200 0
22 20250307 183100 57484712375 37200 37200 37200 37200 0
23 20250307 183000 57484712375 37200 37200 37200 37200 0
24 20250307 182900 57484712375 37200 37200 37200 37200 0
25 20250307 182800 57484712375 37200 37200 37200 37200 0
26 20250307 182700 57484712375 37200 37200 37200 37200 0
27 20250307 182600 57484712375 37200 37200 37200 37200 0
28 20250307 182500 57484712375 37200 37200 37200 37200 0
29 20250307 182400 57484712375 37200 37200 37200 37200 0
30 20250307 182300 57484712375 37200 37200 37200 37200 0
31 20250307 182200 57484712375 37200 37200 37200 37200 0
32 20250307 182100 57484712375 37200 37200 37200 37200 17325
33 20250307 182000 57484712375 37200 37200 37200 37200 0
34 20250307 181900 57484712375 37200 37200 37200 37200 0
35 20250307 181800 57484712375 37200 37200 37200 37200 0
36 20250307 181700 57484712375 37200 37200 37200 37200 0
37 20250307 181600 57484712375 37200 37200 37200 37200 0
38 20250307 181500 57484712375 37200 37200 37200 37200 0
39 20250307 181400 57484712375 37200 37200 37200 37200 0
40 20250307 181300 57484712375 37200 37200 37200 37200 0
41 20250307 181200 57484712375 37200 37200 37200 37200 0
42 20250307 181100 57484712375 37200 37200 37200 37200 0
43 20250307 181000 57484712375 37200 37200 37200 37200 0
44 20250307 180900 57484712375 37200 37200 37200 37200 0
45 20250307 180800 57484712375 37200 37200 37200 37200 0
46 20250307 180700 57484712375 37200 37200 37200 37200 0
47 20250307 180600 57484712375 37200 37200 37200 37200 0
48 20250307 180500 57484712375 37200 37200 37200 37200 0
49 20250307 180400 57484712375 37200 37200 37200 37200 0
50 20250307 180300 57484712375 37200 37200 37200 37200 0
51 20250307 180200 57484712375 37200 37200 37200 37200 0
52 20250307 180100 57484712375 37200 37200 37200 37200 0
53 20250307 180000 57484712375 37200 37200 37200 37200 0
54 20250307 175900 57484712375 37200 37200 37200 37200 0
55 20250307 175800 57484712375 37200 37200 37200 37200 0
56 20250307 175700 57484712375 37200 37200 37200 37200 0
57 20250307 175600 57484712375 37200 37200 37200 37200 0
58 20250307 175500 57484712375 37200 37200 37200 37200 0
59 20250307 175400 57484712375 37200 37200 37200 37200 0
60 20250307 175300 57484712375 37200 37200 37200 37200 0
61 20250307 175200 57484712375 37200 37200 37200 37200 0
62 20250307 175100 57484712375 37200 37200 37200 37200 17325
63 20250307 175000 57484712375 37200 37200 37200 37200 0
64 20250307 174900 57484712375 37200 37200 37200 37200 0
65 20250307 174800 57484712375 37200 37200 37200 37200 0
66 20250307 174700 57484712375 37200 37200 37200 37200 0
67 20250307 174600 57484712375 37200 37200 37200 37200 0
68 20250307 174500 57484712375 37200 37200 37200 37200 0
69 20250307 174400 57484712375 37200 37200 37200 37200 0
70 20250307 174300 57484712375 37200 37200 37200 37200 0
71 20250307 174200 57484712375 37200 37200 37200 37200 0
72 20250307 174100 57484712375 37200 37200 37200 37200 0
73 20250307 174000 57484712375 37200 37200 37200 37200 0
74 20250307 173900 57484712375 37200 37200 37200 37200 0
75 20250307 173800 57484712375 37200 37200 37200 37200 0
76 20250307 173700 57484712375 37200 37200 37200 37200 0
77 20250307 173600 57484712375 37200 37200 37200 37200 0
78 20250307 173500 57484712375 37200 37200 37200 37200 0
79 20250307 173400 57484712375 37200 37200 37200 37200 0
80 20250307 173300 57484712375 37200 37200 37200 37200 0
81 20250307 173200 57484712375 37200 37200 37200 37200 0
82 20250307 173100 57484712375 37200 37200 37200 37200 0
83 20250307 173000 57484712375 37200 37200 37200 37200 0
84 20250307 172900 57484712375 37200 37200 37200 37200 0
85 20250307 172800 57484712375 37200 37200 37200 37200 0
86 20250307 172700 57484712375 37200 37200 37200 37200 0
87 20250307 172600 57484712375 37200 37200 37200 37200 0
88 20250307 172500 57484712375 37200 37200 37200 37200 0
89 20250307 172400 57484712375 37200 37200 37200 37200 0
90 20250307 172300 57484712375 37200 37200 37200 37200 0
91 20250307 172200 57484712375 37200 37200 37200 37200 0
92 20250307 172100 57484712375 37200 37200 37200 37200 17325
93 20250307 172000 57484712375 37200 37200 37200 37200 0
94 20250307 171900 57484712375 37200 37200 37200 37200 0
95 20250307 171800 57484712375 37200 37200 37200 37200 0
96 20250307 171700 57484712375 37200 37200 37200 37200 0
97 20250307 171600 57484712375 37200 37200 37200 37200 0
98 20250307 171500 57484712375 37200 37200 37200 37200 0
99 20250307 171400 57484712375 37200 37200 37200 37200 0
100 20250307 171300 57484712375 37200 37200 37200 37200 0
101 20250307 171200 57484712375 37200 37200 37200 37200 0
102 20250307 171100 57484712375 37200 37200 37200 37200 0
103 20250307 171000 57484712375 37200 37200 37200 37200 0
104 20250307 170900 57484712375 37200 37200 37200 37200 0
105 20250307 170800 57484712375 37200 37200 37200 37200 0
106 20250307 170700 57484712375 37200 37200 37200 37200 0
107 20250307 170600 57484712375 37200 37200 37200 37200 0
108 20250307 170500 57484712375 37200 37200 37200 37200 0
109 20250307 170400 57484712375 37200 37200 37200 37200 0
110 20250307 170300 57484712375 37200 37200 37200 37200 0
111 20250307 170200 57484712375 37200 37200 37200 37200 0
112 20250307 170100 57484712375 37200 37200 37200 37200 0
113 20250307 170000 57484712375 37200 37200 37200 37200 0
114 20250307 165900 57484712375 37200 37200 37200 37200 0
115 20250307 165800 57484712375 37200 37200 37200 37200 0
116 20250307 165700 57484712375 37200 37200 37200 37200 0
117 20250307 165600 57484712375 37200 37200 37200 37200 0
118 20250307 165500 57484712375 37200 37200 37200 37200 0
119 20250307 165400 57484712375 37200 37200 37200 37200 0
120 20250307 165300 57484712375 37200 37200 37200 37200 0
121 20250307 165200 57484712375 37200 37200 37200 37200 0
122 20250307 165100 57484712375 37200 37200 37200 37200 17325
123 20250307 165000 57484712375 37200 37200 37200 37200 0
124 20250307 164900 57484712375 37200 37200 37200 37200 0
125 20250307 164800 57484712375 37200 37200 37200 37200 0
126 20250307 164700 57484712375 37200 37200 37200 37200 0
127 20250307 164600 57484712375 37200 37200 37200 37200 0
128 20250307 164500 57484712375 37200 37200 37200 37200 0
129 20250307 164400 57484712375 37200 37200 37200 37200 0
130 20250307 164300 57484712375 37200 37200 37200 37200 0
131 20250307 164200 57484712375 37200 37200 37200 37200 0
132 20250307 164100 57484712375 37200 37200 37200 37200 0
133 20250307 164000 57484712375 37200 37200 37200 37200 0
134 20250307 163900 57484712375 37200 37200 37200 37200 0
135 20250307 163800 57484712375 37200 37200 37200 37200 0
136 20250307 163700 57484712375 37200 37200 37200 37200 0
137 20250307 163600 57484712375 37200 37200 37200 37200 0
138 20250307 163500 57484712375 37200 37200 37200 37200 0
139 20250307 163400 57484712375 37200 37200 37200 37200 0
140 20250307 163300 57484712375 37200 37200 37200 37200 0
141 20250307 163200 57484712375 37200 37200 37200 37200 0
142 20250307 163100 57484712375 37200 37200 37200 37200 0
143 20250307 163000 57484712375 37200 37200 37200 37200 0
144 20250307 162900 57484712375 37200 37200 37200 37200 0
145 20250307 162800 57484712375 37200 37200 37200 37200 0
146 20250307 162700 57484712375 37200 37200 37200 37200 0
147 20250307 162600 57484712375 37200 37200 37200 37200 0
148 20250307 162500 57484712375 37200 37200 37200 37200 0
149 20250307 162400 57484712375 37200 37200 37200 37200 0
150 20250307 162300 57484712375 37200 37200 37200 37200 0
151 20250307 162200 57484712375 37200 37200 37200 37200 0
152 20250307 162100 57484712375 37200 37200 37200 37200 17325
153 20250307 162000 57484712375 37200 37200 37200 37200 0
154 20250307 161900 57484712375 37200 37200 37200 37200 0
155 20250307 161800 57484712375 37200 37200 37200 37200 0
156 20250307 161700 57484712375 37200 37200 37200 37200 0
157 20250307 161600 57484712375 37200 37200 37200 37200 0
158 20250307 161500 57484712375 37200 37200 37200 37200 0
159 20250307 161400 57484712375 37200 37200 37200 37200 0
160 20250307 161300 57484712375 37200 37200 37200 37200 0
161 20250307 161200 57484712375 37200 37200 37200 37200 0
162 20250307 161100 57484712375 37200 37200 37200 37200 0
163 20250307 161000 57484712375 37200 37200 37200 37200 0
164 20250307 160900 57484712375 37200 37200 37200 37200 0
165 20250307 160800 57484712375 37200 37200 37200 37200 0
166 20250307 160700 57484712375 37200 37200 37200 37200 0
167 20250307 160600 57484712375 37200 37200 37200 37200 0
168 20250307 160500 57484712375 37200 37200 37200 37200 0
169 20250307 160400 57484712375 37200 37200 37200 37200 0
170 20250307 160300 57484712375 37200 37200 37200 37200 0
171 20250307 160200 57484712375 37200 37200 37200 37200 0
172 20250307 160100 57484712375 37200 37200 37200 37200 0
173 20250307 160000 57484712375 37200 37200 37200 37200 0
174 20250307 155900 57484712375 37200 37200 37200 37200 0
175 20250307 155800 57484712375 37200 37200 37200 37200 0
176 20250307 155700 57484712375 37200 37200 37200 37200 0
177 20250307 155600 57484712375 37200 37200 37200 37200 0
178 20250307 155500 57484712375 37200 37200 37200 37200 0
179 20250307 155400 57484712375 37200 37200 37200 37200 0
180 20250307 155300 57484712375 37200 37200 37200 37200 0
181 20250307 155200 57484712375 37200 37200 37200 37200 0
182 20250307 155100 57484712375 37200 37200 37200 37200 17325
183 20250307 155000 57484712375 37200 37200 37200 37200 0
184 20250307 154900 57484712375 37200 37200 37200 37200 0
185 20250307 154800 57484712375 37200 37200 37200 37200 0
186 20250307 154700 57484712375 37200 37200 37200 37200 0
187 20250307 154600 57484712375 37200 37200 37200 37200 0
188 20250307 154500 57484712375 37200 37200 37200 37200 0
189 20250307 154400 57484712375 37200 37200 37200 37200 0
190 20250307 154300 57484712375 37200 37200 37200 37200 0
191 20250307 154200 57484712375 37200 37200 37200 37200 0
192 20250307 154100 57484712375 37200 37200 37200 37200 0
193 20250307 154000 57484712375 37200 37200 37200 37200 0
194 20250307 153900 57484712375 37200 37200 37200 37200 0
195 20250307 153800 57484712375 37200 37200 37200 37200 0
196 20250307 153700 57484712375 37200 37200 37200 37200 0
197 20250307 153600 57484712375 37200 37200 37200 37200 0
198 20250307 153500 57484712375 37200 37200 37200 37200 0
199 20250307 153400 57484712375 37200 37200 37200 37200 0
200 20250307 153300 57484712375 37200 37200 37200 37200 0
201 20250307 153200 57484712375 37200 37200 37200 37200 0
202 20250307 153100 57484712375 37200 37200 37200 37200 0
203 20250307 153000 57484712375 37200 37200 37200 37200 17325
204 20250307 152900 56840222375 37250 37250 37250 37250 0
205 20250307 152800 56840222375 37250 37250 37250 37250 0
206 20250307 152700 56840222375 37250 37250 37250 37250 0
207 20250307 152600 56840222375 37250 37250 37250 37250 0
208 20250307 152500 56840222375 37250 37250 37250 37250 0
209 20250307 152400 56840222375 37250 37250 37250 37250 0
210 20250307 152300 56840222375 37250 37250 37250 37250 0
211 20250307 152200 56840222375 37250 37250 37250 37250 0
212 20250307 152100 56840222375 37250 37250 37250 37250 0
213 20250307 152000 56840222375 37250 37250 37250 37250 0
214 20250307 151900 56840222375 37250 37250 37300 37200 3646
215 20250307 151800 56704458625 37300 37250 37300 37200 2349
216 20250307 151700 56616997350 37200 37250 37300 37200 7923
217 20250307 151600 56321766400 37250 37300 37300 37250 3759
218 20250307 151500 56181705275 37250 37300 37300 37250 2164
219 20250307 151400 56101037475 37250 37250 37300 37200 5230
220 20250307 151300 55906153525 37250 37200 37250 37200 4061
221 20250307 151200 55754951925 37200 37200 37250 37200 2631
222 20250307 151100 55656973425 37250 37200 37250 37200 4488
223 20250307 151000 55489906925 37200 37250 37300 37200 2494
224 20250307 150900 55397076275 37250 37250 37300 37250 4315
225 20250307 150800 55236291125 37250 37250 37300 37250 3432
226 20250307 150700 55108329675 37300 37250 37300 37250 1429
227 20250307 150600 55055056625 37300 37300 37300 37250 1945
228 20250307 150500 54982554575 37300 37250 37300 37250 1526
229 20250307 150400 54925651325 37250 37200 37300 37200 1183
230 20250307 150300 54881597075 37200 37150 37250 37100 2065
231 20250307 150200 54804856975 37150 37150 37200 37100 1965
232 20250307 150100 54731829675 37150 37250 37300 37100 3852
233 20250307 150000 54588582925 37250 37350 37350 37250 2391
234 20250307 145900 54499394025 37300 37350 37350 37300 1580
235 20250307 145800 54440425375 37350 37350 37400 37300 1999
236 20250307 145700 54365759300 37350 37350 37400 37300 2165
237 20250307 145600 54284852000 37350 37250 37450 37250 2969
238 20250307 145500 54173906125 37300 37350 37400 37250 3342
239 20250307 145400 54049119125 37300 37200 37350 37200 2160
240 20250307 145300 53968598375 37200 37250 37300 37200 3451
241 20250307 145200 53840043425 37250 37300 37350 37250 4056
242 20250307 145100 53688790875 37300 37300 37350 37250 3454
243 20250307 145000 53559941125 37350 37400 37450 37300 7305
244 20250307 144900 53287254675 37450 37450 37550 37300 10315
245 20250307 144800 52900786475 37500 37450 37500 37400 6335
246 20250307 144700 52663485325 37550 37500 37550 37450 7042
247 20250307 144600 52399343425 37450 37450 37500 37450 6385
248 20250307 144500 52160030675 37500 37400 37500 37400 5492
249 20250307 144400 51954426125 37400 37500 37550 37400 9043
250 20250307 144300 51615418775 37500 37500 37600 37450 12152
251 20250307 144200 51159091250 37600 37500 37600 37450 18972
252 20250307 144100 50447270350 37450 37200 37500 37200 41930
253 20250307 144000 48878587825 37300 37050 37300 37000 19781
254 20250307 143900 48142882600 37000 36850 37050 36850 8902
255 20250307 143800 47814076700 36850 36900 36900 36850 3720
256 20250307 143700 47676875850 36850 36900 36900 36850 1701
257 20250307 143600 47614165100 36850 36900 36900 36850 1671
258 20250307 143500 47552531800 36850 36850 36900 36850 1686
259 20250307 143400 47490369600 36850 36900 36900 36850 3025
260 20250307 143300 47378817600 36850 36900 36900 36850 1338
261 20250307 143200 47329466350 36850 36800 36900 36800 3111
262 20250307 143100 47214857400 36800 36800 36900 36800 1322
263 20250307 143000 47166156700 36800 36850 36900 36800 3247
264 20250307 142900 47046456450 36850 36900 36900 36800 3799
265 20250307 142800 46906465075 36875 36950 36975 36850 3455
266 20250307 142700 46778962400 36950 36900 37000 36900 1147
267 20250307 142600 46736548650 37000 36950 37000 36900 1488
268 20250307 142500 46681542950 36950 36900 37000 36900 1355
269 20250307 142400 46631486400 36950 36900 36950 36900 1647
270 20250307 142300 46570655850 36900 36950 36950 36900 3152
271 20250307 142200 46454294575 36900 37050 37050 36900 3284
272 20250307 142100 46332832450 37000 37050 37100 36950 3669
273 20250307 142000 46196996625 37050 37100 37150 37050 4821
274 20250307 141900 46018102075 37100 37050 37150 37050 2301
275 20250307 141800 45932722425 37050 37100 37150 37050 3455
276 20250307 141700 45804561800 37150 37150 37200 37100 2314
277 20250307 141600 45718557050 37150 37250 37250 37100 7380
278 20250307 141500 45444066350 37200 37200 37250 37200 5112
279 20250307 141400 45253688100 37200 37150 37250 37100 12264
280 20250307 141300 44797583825 37100 37100 37150 37100 1709
281 20250307 141200 44734115725 37100 37100 37150 37050 2144
282 20250307 141100 44654534775 37000 36950 37150 36950 15632
283 20250307 141000 44075301075 37000 37000 37000 36950 2038
284 20250307 140900 43999929200 37000 36950 37000 36950 1903
285 20250307 140800 43929545150 36950 36950 37000 36950 1401
286 20250307 140700 43877745100 37000 36950 37000 36950 3732
287 20250307 140600 43739765750 37000 37000 37000 36950 1646
288 20250307 140500 43678887250 37000 37000 37000 36950 2372
289 20250307 140400 43591155875 37000 36950 37000 36950 1461
290 20250307 140300 43537127950 36950 36950 37000 36900 4695
291 20250307 140200 43363659950 36950 36950 37000 36950 1916
292 20250307 140100 43292822850 36950 37050 37100 36950 4126
293 20250307 140000 43140026550 37050 37050 37100 37000 3771
294 20250307 135900 43000332575 37000 37050 37050 37000 5214
295 20250307 135800 42807243375 37050 37050 37100 37000 4890
296 20250307 135700 42626099275 37000 37050 37100 37000 5560
297 20250307 135600 42420046175 37100 37050 37100 37050 2433
298 20250307 135500 42329824975 37050 37100 37100 37050 4500
299 20250307 135400 42162975075 37100 37000 37100 37000 3508
300 20250307 135300 42032949975 37050 37000 37050 37000 1994
301 20250307 135200 41959086775 37000 37050 37050 36950 2947
302 20250307 135100 41849946675 37050 36950 37050 36900 4254
303 20250307 135000 41692594725 36900 36950 37000 36900 6989
304 20250307 134900 41434269025 36950 36900 37000 36900 8622
305 20250307 134800 41115575025 36900 36950 37000 36850 14531
306 20250307 134700 40579168675 36900 36850 36950 36850 2094
307 20250307 134600 40501911775 36850 36800 36900 36750 5546
308 20250307 134500 40297781650 36800 36825 36900 36750 7657
309 20250307 134400 40015842575 36850 36800 36850 36800 1770
310 20250307 134300 39950632225 36800 36850 36850 36800 1294
311 20250307 134200 39902966475 36800 36750 36850 36750 2470
312 20250307 134100 39812044175 36750 36750 36800 36750 1310
313 20250307 134000 39763852375 36750 36750 36800 36750 775
314 20250307 133900 39735349175 36750 36850 36850 36750 483
315 20250307 133800 39717574375 36750 36750 36850 36700 1381
316 20250307 133700 39666797025 36700 36750 36800 36700 1656
317 20250307 133600 39605926125 36750 36800 36800 36750 632
318 20250307 133500 39582678075 36750 36800 36900 36750 2034
319 20250307 133400 39507775025 36800 36800 36900 36800 1420
320 20250307 133300 39455466625 36800 36850 36900 36800 1550
321 20250307 133200 39398306125 36850 36850 36900 36800 1154
322 20250307 133100 39355752025 36800 36850 36900 36800 1576
323 20250307 133000 39297656075 36850 36850 36900 36800 3694
324 20250307 132900 39161400525 36800 36850 36900 36800 1172
325 20250307 132800 39118226375 36850 36900 36950 36800 3891
326 20250307 132700 38974793475 36900 36900 36900 36850 2161
327 20250307 132600 38895080125 36850 36950 36950 36850 2442
328 20250307 132500 38804932725 36950 36950 36950 36900 1336
329 20250307 132400 38755579925 36900 36950 36950 36900 1849
330 20250307 132300 38687280225 36950 36975 37000 36900 2625
331 20250307 132200 38590266125 36975 36950 37000 36900 2777
332 20250307 132100 38487636525 36900 36900 36950 36900 2614
333 20250307 132000 38391134600 36900 36925 36950 36900 1332
334 20250307 131900 38341929075 36925 36950 36950 36850 3759
335 20250307 131800 38203221350 36900 36900 36950 36850 3430
336 20250307 131700 38076587200 36900 36800 36900 36800 1525
337 20250307 131600 38020336675 36850 36900 36900 36800 4746
338 20250307 131500 37845386175 36900 36750 36900 36750 7361
339 20250307 131400 37574285025 36750 36750 36800 36750 1349
340 20250307 131300 37524668075 36750 36750 36800 36700 2669
341 20250307 131200 37426543725 36700 36650 36750 36650 1115
342 20250307 131100 37385596325 36650 36750 36750 36650 1851
343 20250307 131000 37317638575 36750 36750 36750 36700 906
344 20250307 130900 37284351225 36700 36750 36750 36700 938
345 20250307 130800 37249895425 36750 36750 36800 36700 1038
346 20250307 130700 37211746700 36750 36700 36800 36650 1385
347 20250307 130600 37160848375 36650 36700 36800 36650 5701
348 20250307 130500 36951519675 36700 36600 36700 36600 2547
349 20250307 130400 36858191925 36600 36550 36650 36550 857
350 20250307 130300 36826830725 36550 36500 36600 36500 1217
351 20250307 130200 36782350575 36500 36575 36650 36500 3941
352 20250307 130100 36638199725 36550 36600 36625 36550 3335
353 20250307 130000 36516181975 36600 36600 36650 36600 903
354 20250307 125900 36483116375 36600 36600 36650 36600 546
355 20250307 125800 36463126425 36650 36600 36650 36600 680
356 20250307 125700 36438226675 36600 36600 36650 36600 373
357 20250307 125600 36424564875 36600 36650 36650 36600 341
358 20250307 125500 36412074725 36650 36600 36650 36600 1647
359 20250307 125400 36351718075 36650 36650 36650 36600 482
360 20250307 125300 36334061375 36650 36600 36700 36600 960
361 20250307 125200 36298876425 36650 36600 36650 36600 378
362 20250307 125100 36285028050 36650 36550 36650 36550 609
363 20250307 125000 36262742950 36550 36550 36600 36550 530
364 20250307 124900 36243351800 36550 36600 36600 36550 754
365 20250307 124800 36215764700 36550 36550 36600 36550 803
366 20250307 124700 36186394800 36550 36550 36600 36550 367
367 20250307 124600 36172974100 36550 36550 36600 36550 461
368 20250307 124500 36156120250 36550 36550 36600 36550 671
369 20250307 124400 36131568400 36550 36550 36600 36550 1072
370 20250307 124300 36092379350 36550 36550 36600 36550 540
371 20250307 124200 36072634950 36550 36550 36600 36550 490
372 20250307 124100 36054707550 36550 36550 36600 36500 1699
373 20250307 124000 35992605050 36550 36650 36650 36550 1346
374 20250307 123900 35943364875 36650 36650 36700 36600 1185
375 20250307 123800 35899918650 36650 36650 36700 36650 585
376 20250307 123700 35878476600 36650 36650 36700 36650 365
377 20250307 123600 35865086050 36650 36700 36700 36650 324
378 20250307 123500 35853200450 36650 36650 36700 36650 796
379 20250307 123400 35824003850 36650 36700 36700 36650 330
380 20250307 123300 35811898600 36650 36700 36750 36650 1067
381 20250307 123200 35772751625 36700 36700 36750 36700 497
382 20250307 123100 35754499300 36750 36700 36750 36700 458
383 20250307 123000 35737678850 36750 36750 36750 36700 942
384 20250307 122900 35703075725 36700 36750 36800 36700 620
385 20250307 122800 35680285875 36750 36875 36900 36750 2789
386 20250307 122700 35577559775 36850 36900 36900 36850 549
387 20250307 122600 35557309550 36850 36850 36900 36800 1272
388 20250307 122500 35510443100 36850 36800 36850 36800 1409
389 20250307 122400 35458531050 36800 36800 36850 36800 637
390 20250307 122300 35435071675 36800 36750 36850 36750 780
391 20250307 122200 35406363275 36800 36800 36800 36750 1020
392 20250307 122100 35368840300 36800 36800 36800 36750 380
393 20250307 122000 35354865475 36800 36800 36800 36750 958
394 20250307 121900 35319615675 36800 36750 36800 36750 478
395 20250307 121800 35302031350 36750 36750 36800 36750 1908
396 20250307 121700 35231834300 36750 36700 36800 36700 1873
397 20250307 121600 35162995400 36750 36650 36750 36650 1823
398 20250307 121500 35096094000 36650 36650 36700 36650 798
399 20250307 121400 35066819650 36650 36650 36700 36650 582
400 20250307 121300 35045469850 36650 36600 36700 36600 1708
401 20250307 121200 34982881050 36600 36600 36700 36600 1343
402 20250307 121100 34933644200 36700 36600 36700 36600 5110
403 20250307 121000 34746478750 36550 36550 36600 36500 2738
404 20250307 120900 34646425050 36550 36550 36600 36500 2798
405 20250307 120800 34544176050 36600 36550 36600 36550 1245
406 20250307 120700 34498662550 36550 36600 36650 36550 1138
407 20250307 120600 34457016450 36600 36650 36650 36600 394
408 20250307 120500 34442586250 36600 36650 36700 36600 1963
409 20250307 120400 34370655100 36650 36650 36700 36650 387
410 20250307 120300 34356461850 36700 36700 36700 36650 1441
411 20250307 120200 34303587650 36700 36650 36700 36650 509
412 20250307 120100 34284925650 36650 36550 36700 36550 4903
413 20250307 120000 34105383475 36550 36550 36600 36550 1119
414 20250307 115900 34064462725 36550 36600 36650 36550 1111
415 20250307 115800 34023795175 36600 36600 36650 36600 1381
416 20250307 115700 33973247875 36650 36650 36700 36600 4613
417 20250307 115600 33804161275 36650 36700 36700 36650 377
418 20250307 115500 33790337725 36650 36650 36700 36650 999
419 20250307 115400 33753679625 36650 36650 36700 36650 680
420 20250307 115300 33728736075 36650 36650 36700 36650 1323
421 20250307 115200 33680188875 36700 36650 36700 36650 421
422 20250307 115100 33664745625 36650 36700 36750 36650 1873
423 20250307 115000 33596013875 36700 36700 36700 36650 771
424 20250307 114900 33567725100 36700 36650 36700 36650 470
425 20250307 114800 33550489150 36650 36700 36700 36650 2411
426 20250307 114700 33462027700 36700 36750 36750 36700 1362
427 20250307 114600 33412037725 36700 36700 36750 36700 532
428 20250307 114500 33392500075 36700 36700 36750 36700 721
429 20250307 114400 33366016675 36700 36750 36750 36650 1523
430 20250307 114300 33310110725 36700 36700 36750 36700 2057
431 20250307 114200 33234610425 36700 36750 36750 36700 1045
432 20250307 114100 33196243825 36700 36750 36750 36700 600
433 20250307 114000 33174206975 36750 36700 36750 36700 373
434 20250307 113900 33160505200 36750 36700 36750 36700 454
435 20250307 113800 33143826000 36700 36700 36750 36700 631
436 20250307 113700 33120662025 36700 36750 36750 36700 915
437 20250307 113600 33087074825 36750 36650 36750 36650 1995
438 20250307 113500 33013866125 36650 36650 36700 36650 784
439 20250307 113400 32985118025 36700 36650 36700 36650 770
440 20250307 113300 32956886975 36650 36650 36700 36650 826
441 20250307 113200 32926605175 36700 36650 36700 36600 2810
442 20250307 113100 32823593975 36650 36700 36750 36650 896
443 20250307 113000 32790718950 36700 36700 36750 36650 1084
444 20250307 112900 32750929675 36700 36700 36750 36700 2555
445 20250307 112800 32657144950 36700 36700 36750 36700 772
446 20250307 112700 32628804550 36700 36750 36800 36700 1612
447 20250307 112600 32569583650 36750 36750 36800 36750 1084
448 20250307 112500 32529735950 36750 36750 36800 36750 630
449 20250307 112400 32506566550 36800 36750 36800 36750 828
450 20250307 112300 32476130675 36750 36750 36800 36750 646
451 20250307 112200 32452368425 36750 36800 36800 36750 494
452 20250307 112100 32434207350 36750 36750 36800 36750 541
453 20250307 112000 32414310800 36750 36700 36800 36700 1141
454 20250307 111900 32372363100 36700 36700 36800 36700 657
455 20250307 111800 32348220625 36800 36750 36800 36700 1153
456 20250307 111700 32305842925 36750 36750 36800 36750 1372
457 20250307 111600 32255414200 36750 36750 36800 36750 555
458 20250307 111500 32235008700 36800 36750 36800 36750 1028
459 20250307 111400 32197207050 36750 36800 36800 36750 508
460 20250307 111300 32178520350 36800 36800 36850 36750 1133
461 20250307 111200 32136842050 36750 36750 36800 36750 851
462 20250307 111100 32105534300 36750 36750 36800 36750 460
463 20250307 111000 32088617200 36800 36800 36800 36750 699
464 20250307 110900 32062907450 36750 36700 36800 36700 3209
465 20250307 110800 31944960100 36700 36700 36750 36700 576
466 20250307 110700 31923809550 36700 36650 36750 36600 2226
467 20250307 110600 31842158525 36650 36650 36700 36650 1121
468 20250307 110500 31801055825 36700 36750 36750 36650 2114
469 20250307 110400 31723454025 36750 36750 36750 36700 686
470 20250307 110300 31698256375 36700 36750 36800 36700 1624
471 20250307 110200 31638562475 36750 36700 36800 36650 1334
472 20250307 110100 31589576175 36750 36600 36750 36600 1023
473 20250307 110000 31552041125 36600 36650 36650 36600 1320
474 20250307 105900 31503684075 36600 36600 36650 36500 7515
475 20250307 105800 31228802775 36600 36750 36750 36600 4352
476 20250307 105700 31069297525 36700 36750 36800 36700 1268
477 20250307 105600 31022680125 36750 36700 36750 36700 1074
478 20250307 105500 30983228925 36750 36750 36850 36650 2168
479 20250307 105400 30903658475 36650 36900 36900 36650 3027
480 20250307 105300 30792416875 36800 36850 36900 36750 1456
481 20250307 105200 30738745775 36900 36800 36900 36750 1237
482 20250307 105100 30693185925 36850 36800 36900 36800 2024
483 20250307 105000 30618604625 36800 36850 36900 36800 2395
484 20250307 104900 30530316950 36850 36800 36850 36800 3966
485 20250307 104800 30384314400 36800 36900 36950 36800 3109
486 20250307 104700 30269709050 36900 36900 36950 36850 2076
487 20250307 104600 30193138925 36900 36950 37050 36850 3368
488 20250307 104500 30068722775 37000 37000 37050 36950 3684
489 20250307 104400 29932386900 36950 36950 37000 36950 939
490 20250307 104300 29897663250 36950 36850 37000 36850 1989
491 20250307 104200 29824191075 36900 36950 37000 36850 6174
492 20250307 104100 29596177100 37000 36950 37000 36900 1751
493 20250307 104000 29531454575 36950 36950 37000 36900 3587
494 20250307 103900 29398961100 37000 36950 37000 36900 4334
495 20250307 103800 29238764925 36950 37000 37000 36900 2512
496 20250307 103700 29145918525 37000 37050 37050 36950 2461
497 20250307 103600 29054873175 37050 37000 37050 36950 3606
498 20250307 103500 28921464875 37000 37200 37200 37000 5072
499 20250307 103400 28733115450 37200 37150 37200 37150 2033
500 20250307 103300 28657513700 37200 37200 37250 37150 2889
501 20250307 103200 28550032275 37200 37100 37200 37050 6481
502 20250307 103100 28309464525 37100 37150 37200 37100 3463
503 20250307 103000 28180858675 37150 37250 37300 37150 9858
504 20250307 102900 27813893650 37300 37200 37300 37200 6885
505 20250307 102800 27557398550 37200 37200 37250 37150 10087
506 20250307 102700 27182178125 37250 37075 37250 37075 10893
507 20250307 102600 26777316050 37100 37050 37100 37000 7586
508 20250307 102500 26496022300 37050 37050 37050 37000 5048
509 20250307 102400 26309033450 37050 36950 37050 36950 5164
510 20250307 102300 26117971075 37000 37000 37050 36950 9849
511 20250307 102200 25753582400 36950 37000 37000 36950 2972
512 20250307 102100 25643668600 37000 36800 37050 36800 26311
513 20250307 102000 24671058675 36850 36800 36900 36800 4232
514 20250307 101900 24515110350 36850 36800 36850 36750 3476
515 20250307 101800 24387123100 36800 36550 36800 36550 2254
516 20250307 101700 24304492350 36600 36550 36600 36550 757
517 20250307 101600 24276800000 36550 36550 36600 36500 838
518 20250307 101500 24246164100 36500 36600 36600 36450 1454
519 20250307 101400 24193048400 36550 36575 36650 36550 2539
520 20250307 101300 24100148700 36600 36500 36600 36500 3323
521 20250307 101200 23978668100 36500 36400 36550 36400 2896
522 20250307 101100 23872954950 36500 36550 36600 36400 8139
523 20250307 101000 23575990350 36600 36500 36600 36500 4830
524 20250307 100900 23399412950 36550 36500 36550 36450 4595
525 20250307 100800 23231651800 36500 36500 36500 36400 7629
526 20250307 100700 22953628075 36450 36450 36500 36450 1858
527 20250307 100600 22885830925 36500 36550 36600 36450 13791
528 20250307 100500 22382326175 36600 36750 36800 36550 10146
529 20250307 100400 22010395975 36700 36850 36900 36700 5232
530 20250307 100300 21817773950 36900 36900 37000 36800 18287
531 20250307 100200 21142340800 36900 36900 36950 36850 8498
532 20250307 100100 20828598650 36875 36850 36900 36850 3092
533 20250307 100000 20714547375 36850 36850 36900 36850 5125
534 20250307 095900 20525498750 36850 36900 36950 36850 4373
535 20250307 095800 20364132650 36950 36850 36950 36850 6988
536 20250307 095700 20106245700 36900 36650 36900 36600 19226
537 20250307 095600 19398734300 36600 36700 36700 36550 3162
538 20250307 095500 19282882400 36650 36700 36750 36650 1284
539 20250307 095400 19235740850 36700 36650 36800 36600 6980
540 20250307 095300 18979456450 36650 36600 36700 36550 2839
541 20250307 095200 18875470150 36600 36700 36700 36600 3008
542 20250307 095100 18765329050 36650 36600 36750 36600 3066
543 20250307 095000 18652842900 36600 36600 36700 36550 1562
544 20250307 094900 18595634350 36600 36700 36750 36600 5523
545 20250307 094800 18393053525 36700 36700 36800 36700 4914
546 20250307 094700 18212544300 36700 36750 36800 36700 1525
547 20250307 094600 18156519650 36750 36700 36800 36650 7504
548 20250307 094500 17880644600 36700 36750 36800 36650 3680
549 20250307 094400 17745473125 36700 36750 36850 36650 12621
550 20250307 094300 17281291875 36750 36550 36800 36550 3010
551 20250307 094200 17170816075 36650 36700 36800 36600 16234
552 20250307 094100 16575583375 36700 36750 36800 36650 15481
553 20250307 094000 16006788925 36750 36750 36800 36750 7273
554 20250307 093900 15739197550 36800 36650 36850 36650 14348
555 20250307 093800 15211503150 36700 36550 36750 36500 16238
556 20250307 093700 14616523100 36550 36650 36650 36550 13293
557 20250307 093600 14129651575 36700 36600 36700 36600 10012
558 20250307 093500 13762580250 36650 36700 36750 36600 5985
559 20250307 093400 13543049800 36700 36700 36750 36650 5657
560 20250307 093300 13335455450 36700 36600 36800 36600 13013
561 20250307 093200 12857806875 36600 36600 36650 36550 5514
562 20250307 093100 12656056175 36650 36500 36750 36450 13116
563 20250307 093000 12175709175 36500 36350 36550 36350 4862
564 20250307 092900 11998484925 36350 36200 36400 36150 3823
565 20250307 092800 11859814550 36250 36450 36500 36200 16804
566 20250307 092700 11248465350 36450 36750 36850 36450 26217
567 20250307 092600 10286344225 36750 36500 36750 36450 20554
568 20250307 092500 9533550075 36500 36400 36575 36375 16447
569 20250307 092400 8933274300 36400 36250 36500 36200 19186
570 20250307 092300 8235635175 36250 36350 36350 36200 8332
571 20250307 092200 7933241050 36350 36200 36350 36000 14170
572 20250307 092100 7420206050 36150 36050 36200 36000 9713
573 20250307 092000 7068967775 36100 36100 36225 35950 21588
574 20250307 091900 6289008375 36100 35800 36100 35800 17008
575 20250307 091800 5677182725 35850 35600 35850 35600 10701
576 20250307 091700 5294871525 35600 35450 35600 35425 6424
577 20250307 091600 5066919475 35400 35350 35400 35300 2499
578 20250307 091500 4978529975 35300 35350 35450 35300 3647
579 20250307 091400 4849504575 35350 35375 35450 35300 4050
580 20250307 091300 4706291400 35400 35300 35500 35300 8781
581 20250307 091200 4395516475 35300 35100 35300 35050 8324
582 20250307 091100 4102548500 35050 34950 35100 34950 6206
583 20250307 091000 3885173250 34900 34800 34950 34775 9668
584 20250307 090900 3548231000 34800 34900 34900 34800 3414
585 20250307 090800 3429340600 34900 34900 34950 34850 4803
586 20250307 090700 3261729650 34900 35000 35000 34900 2797
587 20250307 090600 3163957000 35000 35000 35100 34950 10291
588 20250307 090500 2803644400 35000 35100 35250 35000 11456
589 20250307 090400 2401267550 35050 35175 35200 35050 4263
590 20250307 090300 2251562550 35200 35250 35300 35100 9527
591 20250307 090200 1916265075 35200 34850 35250 34800 12597
592 20250307 090100 1474948675 34800 35400 35450 34800 15645
593 20250307 090000 925007025 35400 35350 35500 35300 25438

1
007660/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,63246419,0,2346442144900,0.00
20250304,0,63246419,0,2317981256350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 63246419 0 2346442144900 0.00
3 20250304 0 63246419 0 2317981256350 0.00