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

603
014620/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190100,12983056050,28550,28550,28550,28550,7338
20250307,190000,12983056050,28550,28550,28550,28550,0
20250307,185900,12983056050,28550,28550,28550,28550,0
20250307,185800,12983056050,28550,28550,28550,28550,0
20250307,185700,12983056050,28550,28550,28550,28550,0
20250307,185600,12983056050,28550,28550,28550,28550,0
20250307,185500,12983056050,28550,28550,28550,28550,0
20250307,185400,12983056050,28550,28550,28550,28550,0
20250307,185300,12983056050,28550,28550,28550,28550,0
20250307,185200,12983056050,28550,28550,28550,28550,0
20250307,185100,12983056050,28550,28550,28550,28550,0
20250307,185000,12983056050,28550,28550,28550,28550,0
20250307,184900,12983056050,28550,28550,28550,28550,0
20250307,184800,12983056050,28550,28550,28550,28550,0
20250307,184700,12983056050,28550,28550,28550,28550,0
20250307,184600,12983056050,28550,28550,28550,28550,0
20250307,184500,12983056050,28550,28550,28550,28550,0
20250307,184400,12983056050,28550,28550,28550,28550,0
20250307,184300,12983056050,28550,28550,28550,28550,0
20250307,184200,12983056050,28550,28550,28550,28550,0
20250307,184100,12983056050,28550,28550,28550,28550,0
20250307,184000,12983056050,28550,28550,28550,28550,0
20250307,183900,12983056050,28550,28550,28550,28550,0
20250307,183800,12983056050,28550,28550,28550,28550,0
20250307,183700,12983056050,28550,28550,28550,28550,0
20250307,183600,12983056050,28550,28550,28550,28550,0
20250307,183500,12983056050,28550,28550,28550,28550,0
20250307,183400,12983056050,28550,28550,28550,28550,0
20250307,183300,12983056050,28550,28550,28550,28550,0
20250307,183200,12983056050,28550,28550,28550,28550,0
20250307,183100,12983056050,28550,28550,28550,28550,7338
20250307,183000,12983056050,28550,28550,28550,28550,0
20250307,182900,12983056050,28550,28550,28550,28550,0
20250307,182800,12983056050,28550,28550,28550,28550,0
20250307,182700,12983056050,28550,28550,28550,28550,0
20250307,182600,12983056050,28550,28550,28550,28550,0
20250307,182500,12983056050,28550,28550,28550,28550,0
20250307,182400,12983056050,28550,28550,28550,28550,0
20250307,182300,12983056050,28550,28550,28550,28550,0
20250307,182200,12983056050,28550,28550,28550,28550,0
20250307,182100,12983056050,28550,28550,28550,28550,0
20250307,182000,12983056050,28550,28550,28550,28550,0
20250307,181900,12983056050,28550,28550,28550,28550,0
20250307,181800,12983056050,28550,28550,28550,28550,0
20250307,181700,12983056050,28550,28550,28550,28550,0
20250307,181600,12983056050,28550,28550,28550,28550,0
20250307,181500,12983056050,28550,28550,28550,28550,0
20250307,181400,12983056050,28550,28550,28550,28550,0
20250307,181300,12983056050,28550,28550,28550,28550,0
20250307,181200,12983056050,28550,28550,28550,28550,0
20250307,181100,12983056050,28550,28550,28550,28550,0
20250307,181000,12983056050,28550,28550,28550,28550,0
20250307,180900,12983056050,28550,28550,28550,28550,0
20250307,180800,12983056050,28550,28550,28550,28550,0
20250307,180700,12983056050,28550,28550,28550,28550,0
20250307,180600,12983056050,28550,28550,28550,28550,0
20250307,180500,12983056050,28550,28550,28550,28550,0
20250307,180400,12983056050,28550,28550,28550,28550,0
20250307,180300,12983056050,28550,28550,28550,28550,0
20250307,180200,12983056050,28550,28550,28550,28550,0
20250307,180100,12983056050,28550,28550,28550,28550,7338
20250307,180000,12983056050,28550,28550,28550,28550,0
20250307,175900,12983056050,28550,28550,28550,28550,0
20250307,175800,12983056050,28550,28550,28550,28550,0
20250307,175700,12983056050,28550,28550,28550,28550,0
20250307,175600,12983056050,28550,28550,28550,28550,0
20250307,175500,12983056050,28550,28550,28550,28550,0
20250307,175400,12983056050,28550,28550,28550,28550,0
20250307,175300,12983056050,28550,28550,28550,28550,0
20250307,175200,12983056050,28550,28550,28550,28550,0
20250307,175100,12983056050,28550,28550,28550,28550,0
20250307,175000,12983056050,28550,28550,28550,28550,0
20250307,174900,12983056050,28550,28550,28550,28550,0
20250307,174800,12983056050,28550,28550,28550,28550,0
20250307,174700,12983056050,28550,28550,28550,28550,0
20250307,174600,12983056050,28550,28550,28550,28550,0
20250307,174500,12983056050,28550,28550,28550,28550,0
20250307,174400,12983056050,28550,28550,28550,28550,0
20250307,174300,12983056050,28550,28550,28550,28550,0
20250307,174200,12983056050,28550,28550,28550,28550,0
20250307,174100,12983056050,28550,28550,28550,28550,0
20250307,174000,12983056050,28550,28550,28550,28550,0
20250307,173900,12983056050,28550,28550,28550,28550,0
20250307,173800,12983056050,28550,28550,28550,28550,0
20250307,173700,12983056050,28550,28550,28550,28550,0
20250307,173600,12983056050,28550,28550,28550,28550,0
20250307,173500,12983056050,28550,28550,28550,28550,0
20250307,173400,12983056050,28550,28550,28550,28550,0
20250307,173300,12983056050,28550,28550,28550,28550,0
20250307,173200,12983056050,28550,28550,28550,28550,0
20250307,173100,12983056050,28550,28550,28550,28550,7338
20250307,173000,12983056050,28550,28550,28550,28550,0
20250307,172900,12983056050,28550,28550,28550,28550,0
20250307,172800,12983056050,28550,28550,28550,28550,0
20250307,172700,12983056050,28550,28550,28550,28550,0
20250307,172600,12983056050,28550,28550,28550,28550,0
20250307,172500,12983056050,28550,28550,28550,28550,0
20250307,172400,12983056050,28550,28550,28550,28550,0
20250307,172300,12983056050,28550,28550,28550,28550,0
20250307,172200,12983056050,28550,28550,28550,28550,0
20250307,172100,12983056050,28550,28550,28550,28550,0
20250307,172000,12983056050,28550,28550,28550,28550,0
20250307,171900,12983056050,28550,28550,28550,28550,0
20250307,171800,12983056050,28550,28550,28550,28550,0
20250307,171700,12983056050,28550,28550,28550,28550,0
20250307,171600,12983056050,28550,28550,28550,28550,0
20250307,171500,12983056050,28550,28550,28550,28550,0
20250307,171400,12983056050,28550,28550,28550,28550,0
20250307,171300,12983056050,28550,28550,28550,28550,0
20250307,171200,12983056050,28550,28550,28550,28550,0
20250307,171100,12983056050,28550,28550,28550,28550,0
20250307,171000,12983056050,28550,28550,28550,28550,0
20250307,170900,12983056050,28550,28550,28550,28550,0
20250307,170800,12983056050,28550,28550,28550,28550,0
20250307,170700,12983056050,28550,28550,28550,28550,0
20250307,170600,12983056050,28550,28550,28550,28550,0
20250307,170500,12983056050,28550,28550,28550,28550,0
20250307,170400,12983056050,28550,28550,28550,28550,0
20250307,170300,12983056050,28550,28550,28550,28550,0
20250307,170200,12983056050,28550,28550,28550,28550,0
20250307,170100,12983056050,28550,28550,28550,28550,7338
20250307,170000,12983056050,28550,28550,28550,28550,0
20250307,165900,12983056050,28550,28550,28550,28550,0
20250307,165800,12983056050,28550,28550,28550,28550,0
20250307,165700,12983056050,28550,28550,28550,28550,0
20250307,165600,12983056050,28550,28550,28550,28550,0
20250307,165500,12983056050,28550,28550,28550,28550,0
20250307,165400,12983056050,28550,28550,28550,28550,0
20250307,165300,12983056050,28550,28550,28550,28550,0
20250307,165200,12983056050,28550,28550,28550,28550,0
20250307,165100,12983056050,28550,28550,28550,28550,0
20250307,165000,12983056050,28550,28550,28550,28550,0
20250307,164900,12983056050,28550,28550,28550,28550,0
20250307,164800,12983056050,28550,28550,28550,28550,0
20250307,164700,12983056050,28550,28550,28550,28550,0
20250307,164600,12983056050,28550,28550,28550,28550,0
20250307,164500,12983056050,28550,28550,28550,28550,0
20250307,164400,12983056050,28550,28550,28550,28550,0
20250307,164300,12983056050,28550,28550,28550,28550,0
20250307,164200,12983056050,28550,28550,28550,28550,0
20250307,164100,12983056050,28550,28550,28550,28550,0
20250307,164000,12983056050,28550,28550,28550,28550,0
20250307,163900,12983056050,28550,28550,28550,28550,0
20250307,163800,12983056050,28550,28550,28550,28550,0
20250307,163700,12983056050,28550,28550,28550,28550,0
20250307,163600,12983056050,28550,28550,28550,28550,0
20250307,163500,12983056050,28550,28550,28550,28550,0
20250307,163400,12983056050,28550,28550,28550,28550,0
20250307,163300,12983056050,28550,28550,28550,28550,0
20250307,163200,12983056050,28550,28550,28550,28550,0
20250307,163100,12983056050,28550,28550,28550,28550,7338
20250307,163000,12983056050,28550,28550,28550,28550,0
20250307,162900,12983056050,28550,28550,28550,28550,0
20250307,162800,12983056050,28550,28550,28550,28550,0
20250307,162700,12983056050,28550,28550,28550,28550,0
20250307,162600,12983056050,28550,28550,28550,28550,0
20250307,162500,12983056050,28550,28550,28550,28550,0
20250307,162400,12983056050,28550,28550,28550,28550,0
20250307,162300,12983056050,28550,28550,28550,28550,0
20250307,162200,12983056050,28550,28550,28550,28550,0
20250307,162100,12983056050,28550,28550,28550,28550,0
20250307,162000,12983056050,28550,28550,28550,28550,0
20250307,161900,12983056050,28550,28550,28550,28550,0
20250307,161800,12983056050,28550,28550,28550,28550,0
20250307,161700,12983056050,28550,28550,28550,28550,0
20250307,161600,12983056050,28550,28550,28550,28550,0
20250307,161500,12983056050,28550,28550,28550,28550,0
20250307,161400,12983056050,28550,28550,28550,28550,0
20250307,161300,12983056050,28550,28550,28550,28550,0
20250307,161200,12983056050,28550,28550,28550,28550,0
20250307,161100,12983056050,28550,28550,28550,28550,0
20250307,161000,12983056050,28550,28550,28550,28550,0
20250307,160900,12983056050,28550,28550,28550,28550,0
20250307,160800,12983056050,28550,28550,28550,28550,0
20250307,160700,12983056050,28550,28550,28550,28550,0
20250307,160600,12983056050,28550,28550,28550,28550,0
20250307,160500,12983056050,28550,28550,28550,28550,0
20250307,160400,12983056050,28550,28550,28550,28550,0
20250307,160300,12983056050,28550,28550,28550,28550,0
20250307,160200,12983056050,28550,28550,28550,28550,0
20250307,160100,12983056050,28550,28550,28550,28550,7338
20250307,160000,12983056050,28550,28550,28550,28550,0
20250307,155900,12983056050,28550,28550,28550,28550,0
20250307,155800,12983056050,28550,28550,28550,28550,0
20250307,155700,12983056050,28550,28550,28550,28550,0
20250307,155600,12983056050,28550,28550,28550,28550,0
20250307,155500,12983056050,28550,28550,28550,28550,0
20250307,155400,12983056050,28550,28550,28550,28550,0
20250307,155300,12983056050,28550,28550,28550,28550,0
20250307,155200,12983056050,28550,28550,28550,28550,0
20250307,155100,12983056050,28550,28550,28550,28550,0
20250307,155000,12983056050,28550,28550,28550,28550,0
20250307,154900,12983056050,28550,28550,28550,28550,0
20250307,154800,12983056050,28550,28550,28550,28550,0
20250307,154700,12983056050,28550,28550,28550,28550,0
20250307,154600,12983056050,28550,28550,28550,28550,0
20250307,154500,12983056050,28550,28550,28550,28550,0
20250307,154400,12983056050,28550,28550,28550,28550,0
20250307,154300,12983056050,28550,28550,28550,28550,0
20250307,154200,12983056050,28550,28550,28550,28550,0
20250307,154100,12983056050,28550,28550,28550,28550,0
20250307,154000,12983056050,28550,28550,28550,28550,0
20250307,153900,12983056050,28550,28550,28550,28550,0
20250307,153800,12983056050,28550,28550,28550,28550,0
20250307,153700,12983056050,28550,28550,28550,28550,0
20250307,153600,12983056050,28550,28550,28550,28550,0
20250307,153500,12983056050,28550,28550,28550,28550,0
20250307,153400,12983056050,28550,28550,28550,28550,0
20250307,153300,12983056050,28550,28550,28550,28550,0
20250307,153200,12983056050,28550,28550,28550,28550,0
20250307,153100,12983056050,28550,28550,28550,28550,7338
20250307,153000,12983056050,28550,28550,28550,28550,7338
20250307,152900,12773556150,28600,28600,28600,28600,0
20250307,152800,12773556150,28600,28600,28600,28600,0
20250307,152700,12773556150,28600,28600,28600,28600,0
20250307,152600,12773556150,28600,28600,28600,28600,0
20250307,152500,12773556150,28600,28600,28600,28600,0
20250307,152400,12773556150,28600,28600,28600,28600,0
20250307,152300,12773556150,28600,28600,28600,28600,0
20250307,152200,12773556150,28600,28600,28600,28600,0
20250307,152100,12773556150,28600,28600,28600,28600,0
20250307,152000,12773556150,28600,28600,28600,28600,0
20250307,151900,12773556150,28600,28600,28650,28600,2074
20250307,151800,12714192950,28650,28650,28650,28600,3215
20250307,151700,12622237600,28650,28650,28700,28650,3081
20250307,151600,12533966350,28650,28700,28700,28650,599
20250307,151500,12516779500,28700,28700,28700,28650,330
20250307,151400,12507321650,28700,28650,28700,28650,989
20250307,151300,12478973400,28700,28650,28700,28650,700
20250307,151200,12458890450,28650,28650,28700,28650,784
20250307,151100,12436407600,28650,28625,28700,28625,752
20250307,151000,12414855825,28650,28600,28650,28600,920
20250307,150900,12388542100,28600,28550,28600,28550,363
20250307,150800,12378166000,28600,28575,28600,28550,1315
20250307,150700,12340578050,28550,28550,28600,28550,377
20250307,150600,12329811700,28600,28600,28600,28550,176
20250307,150500,12324780650,28600,28600,28625,28550,1469
20250307,150400,12282778100,28600,28650,28650,28600,291
20250307,150300,12274447450,28600,28575,28650,28550,899
20250307,150200,12248730000,28600,28600,28700,28550,1143
20250307,150100,12216081400,28600,28600,28700,28600,606
20250307,150000,12198726500,28600,28700,28700,28575,375
20250307,145900,12187999775,28600,28650,28700,28600,343
20250307,145800,12178176375,28600,28650,28650,28600,738
20250307,145700,12157067625,28650,28600,28650,28550,687
20250307,145600,12137418725,28600,28550,28600,28550,381
20250307,145500,12126532925,28575,28600,28600,28550,163
20250307,145400,12121876425,28600,28550,28600,28550,1587
20250307,145300,12076518675,28550,28525,28600,28500,2174
20250307,145200,12014408725,28525,28575,28600,28525,3747
20250307,145100,11907443525,28550,28550,28575,28550,1635
20250307,145000,11860759525,28600,28550,28600,28550,920
20250307,144900,11834465800,28550,28575,28575,28550,706
20250307,144800,11814307100,28575,28625,28700,28575,2079
20250307,144700,11754832375,28600,28600,28625,28600,201
20250307,144600,11749079700,28600,28550,28600,28500,5308
20250307,144500,11597490100,28550,28550,28600,28550,771
20250307,144400,11575461375,28550,28600,28650,28550,1179
20250307,144300,11541742625,28650,28600,28650,28600,183
20250307,144200,11536501075,28600,28650,28650,28600,528
20250307,144100,11521395525,28650,28600,28650,28600,245
20250307,144000,11514377000,28600,28650,28650,28600,712
20250307,143900,11493993250,28600,28700,28700,28600,3697
20250307,143800,11388237400,28700,28650,28700,28600,78
20250307,143700,11386000200,28650,28700,28700,28600,1986
20250307,143600,11329093800,28700,28700,28700,28650,248
20250307,143500,11321977000,28650,28700,28700,28650,192
20250307,143400,11316472200,28700,28700,28700,28650,404
20250307,143300,11304882400,28700,28700,28750,28650,1551
20250307,143200,11260360150,28700,28800,28800,28700,538
20250307,143100,11244902825,28800,28750,28800,28750,111
20250307,143000,11241708525,28750,28850,28850,28750,253
20250307,142900,11234422375,28800,28775,28850,28775,1623
20250307,142800,11187666700,28800,28750,28800,28750,896
20250307,142700,11161897025,28750,28700,28750,28700,221
20250307,142600,11155544725,28750,28700,28750,28700,301
20250307,142500,11146895875,28700,28700,28750,28700,349
20250307,142400,11136865525,28750,28750,28750,28650,382
20250307,142300,11125893075,28700,28700,28750,28700,937
20250307,142200,11098959775,28700,28750,28750,28700,1297
20250307,142100,11061728925,28750,28700,28750,28650,1121
20250307,142000,11029567575,28650,28750,28750,28650,474
20250307,141900,11015961025,28750,28750,28750,28700,314
20250307,141800,11006937625,28750,28650,28750,28650,481
20250307,141700,10993127925,28700,28600,28700,28600,400
20250307,141600,10981666325,28600,28650,28650,28550,2462
20250307,141500,10911233225,28650,28700,28700,28600,1560
20250307,141400,10866539125,28700,28750,28750,28700,1455
20250307,141300,10824773325,28750,28750,28750,28700,524
20250307,141200,10809709425,28750,28750,28750,28700,540
20250307,141100,10794192425,28750,28750,28750,28700,241
20250307,141000,10787264525,28750,28750,28750,28700,421
20250307,140900,10775173175,28700,28750,28800,28700,1377
20250307,140800,10735647775,28750,28700,28750,28700,458
20250307,140700,10722491625,28750,28700,28750,28650,425
20250307,140600,10710292675,28650,28600,28700,28600,343
20250307,140500,10700470325,28700,28650,28700,28600,976
20250307,140400,10672515075,28650,28750,28800,28650,1647
20250307,140300,10625256025,28750,28800,28850,28750,1539
20250307,140200,10580976525,28850,28900,28900,28800,321
20250307,140100,10571713025,28850,28900,28900,28850,342
20250307,140000,10561835575,28900,28950,28950,28900,675
20250307,135900,10542311925,28950,28900,28950,28900,411
20250307,135800,10530416375,28950,28900,28950,28900,634
20250307,135700,10512081925,28900,28900,28950,28900,680
20250307,135600,10492406975,28900,28950,28950,28900,1019
20250307,135500,10462950625,28900,28800,28900,28775,3526
20250307,135400,10361227975,28850,28950,28950,28850,1281
20250307,135300,10324189875,28950,28900,28950,28900,1345
20250307,135200,10285303525,28900,28700,28950,28700,2974
20250307,135100,10199466675,28700,28700,28800,28650,3256
20250307,135000,10106015175,28700,28700,28800,28650,3719
20250307,134900,9999304375,28800,28700,28800,28700,64
20250307,134800,9997465125,28800,28800,28800,28700,304
20250307,134700,9988719975,28800,28650,28800,28650,65
20250307,134600,9986851875,28800,28700,28800,28650,754
20250307,134500,9965214875,28650,28700,28800,28650,1832
20250307,134400,9912697025,28700,28750,28800,28700,1041
20250307,134300,9882815575,28700,28750,28800,28700,817
20250307,134200,9859332625,28750,28750,28850,28750,136
20250307,134100,9855416325,28750,28750,28800,28750,277
20250307,134000,9847441625,28750,28800,28850,28750,848
20250307,133900,9823059675,28800,28850,28850,28800,1821
20250307,133800,9770597825,28850,28800,28850,28800,109
20250307,133700,9767455200,28850,28850,28850,28800,428
20250307,133600,9755114000,28850,28800,28850,28800,251
20250307,133500,9747877400,28800,28850,28850,28800,778
20250307,133400,9725432350,28850,28850,28900,28850,1935
20250307,133300,9669512750,28850,28850,28900,28800,377
20250307,133200,9658632950,28850,28850,28900,28850,343
20250307,133100,9648724350,28900,28850,28900,28800,297
20250307,133000,9640156300,28850,28750,28850,28750,2509
20250307,132900,9567874300,28800,28750,28800,28750,200
20250307,132800,9562118500,28700,28675,28750,28650,278
20250307,132700,9554140325,28700,28700,28750,28550,2860
20250307,132600,9472326125,28700,28650,28750,28650,293
20250307,132500,9463907525,28650,28650,28750,28650,202
20250307,132400,9458107125,28700,28650,28700,28650,1089
20250307,132300,9426905025,28700,28700,28700,28650,1071
20250307,132200,9396209075,28650,28700,28700,28650,278
20250307,132100,9388231075,28700,28650,28700,28650,186
20250307,132000,9382896975,28700,28700,28700,28650,259
20250307,131900,9375464225,28700,28700,28700,28700,126
20250307,131800,9371848025,28650,28650,28700,28650,321
20250307,131700,9362642925,28700,28750,28750,28700,368
20250307,131600,9352077250,28750,28750,28800,28700,283
20250307,131500,9343939850,28750,28750,28750,28700,363
20250307,131400,9333505400,28750,28750,28750,28750,196
20250307,131300,9327870400,28750,28700,28800,28700,576
20250307,131200,9311315050,28700,28700,28750,28700,228
20250307,131100,9304763500,28700,28700,28750,28700,394
20250307,131000,9293439800,28650,28750,28750,28650,675
20250307,130900,9274058700,28750,28750,28750,28650,684
20250307,130800,9254428150,28800,28800,28800,28700,512
20250307,130700,9239697400,28800,28750,28800,28750,392
20250307,130600,9228425450,28750,28800,28800,28700,1900
20250307,130500,9173733500,28850,28900,28950,28800,565
20250307,130400,9157428750,28950,28900,28950,28850,787
20250307,130300,9134676100,28900,28900,28900,28850,388
20250307,130200,9123466775,28900,28900,28900,28850,222
20250307,130100,9117051625,28900,28850,28900,28850,1527
20250307,130000,9072981725,28850,28800,28850,28800,198
20250307,125900,9067274475,28800,28850,28850,28800,495
20250307,125800,9053000475,28850,28800,28850,28800,293
20250307,125700,9044547925,28850,28800,28850,28800,301
20250307,125600,9035875025,28800,28850,28850,28800,333
20250307,125500,9026276625,28850,28750,28850,28750,796
20250307,125400,9003355425,28800,28750,28800,28700,1656
20250307,125300,8955698725,28750,28700,28750,28700,579
20250307,125200,8939057975,28700,28650,28700,28650,292
20250307,125100,8930680425,28600,28650,28700,28600,551
20250307,125000,8914883625,28650,28550,28650,28550,188
20250307,124900,8909498175,28550,28550,28650,28550,341
20250307,124800,8899750575,28550,28550,28600,28550,299
20250307,124700,8891202925,28550,28550,28550,28550,31
20250307,124600,8890317875,28550,28550,28600,28500,176
20250307,124500,8885291225,28550,28550,28550,28500,1794
20250307,124400,8834154075,28500,28550,28600,28500,3018
20250307,124300,8748088475,28500,28550,28550,28500,280
20250307,124200,8740100725,28550,28550,28600,28500,330
20250307,124100,8730676625,28600,28600,28600,28550,309
20250307,124000,8721839975,28550,28600,28600,28550,508
20250307,123900,8707329025,28600,28550,28600,28550,286
20250307,123800,8699152825,28600,28550,28600,28550,372
20250307,123700,8688523925,28600,28575,28600,28550,146
20250307,123600,8684351300,28550,28550,28600,28550,180
20250307,123500,8679204300,28600,28550,28600,28550,681
20250307,123400,8659757050,28550,28650,28650,28550,268
20250307,123300,8652088700,28600,28600,28650,28550,3473
20250307,123200,8552821000,28600,28600,28650,28600,1980
20250307,123100,8496159200,28600,28600,28600,28600,1154
20250307,123000,8463154800,28650,28600,28650,28550,103
20250307,122900,8460207900,28600,28650,28650,28500,1469
20250307,122800,8418225400,28650,28650,28700,28600,1935
20250307,122700,8362787550,28650,28700,28700,28650,874
20250307,122600,8337738200,28650,28700,28700,28650,228
20250307,122500,8331195550,28650,28650,28700,28650,56
20250307,122400,8329588750,28650,28600,28650,28600,390
20250307,122300,8318423800,28600,28700,28700,28600,312
20250307,122200,8309483600,28700,28650,28700,28600,413
20250307,122100,8297653350,28650,28650,28650,28600,214
20250307,122000,8291529875,28650,28600,28650,28550,453
20250307,121900,8278572825,28600,28550,28600,28550,173
20250307,121800,8273625625,28550,28600,28650,28550,286
20250307,121700,8265450175,28650,28550,28650,28550,421
20250307,121600,8253415125,28600,28600,28600,28500,320
20250307,121500,8244281475,28600,28650,28650,28550,222
20250307,121400,8237925275,28550,28600,28650,28550,235
20250307,121300,8231206775,28600,28550,28600,28500,374
20250307,121200,8220522875,28550,28600,28600,28500,119
20250307,121100,8217123175,28550,28600,28650,28550,463
20250307,121000,8203896875,28500,28400,28600,28400,613
20250307,120900,8186422975,28400,28450,28500,28400,3018
20250307,120800,8100632175,28500,28450,28500,28450,364
20250307,120700,8090262125,28500,28500,28500,28450,842
20250307,120600,8066281975,28500,28550,28600,28450,1340
20250307,120500,8028043725,28550,28600,28650,28550,308
20250307,120400,8019239725,28650,28650,28650,28650,276
20250307,120300,8011332325,28600,28550,28600,28550,172
20250307,120200,8006416375,28550,28600,28600,28500,446
20250307,120100,7993667775,28550,28500,28550,28500,369
20250307,120000,7983145875,28500,28450,28500,28400,130
20250307,115900,7979446875,28550,28400,28550,28400,2183
20250307,115800,7917341475,28400,28500,28500,28400,195
20250307,115700,7911794175,28450,28500,28500,28400,660
20250307,115600,7893010725,28450,28500,28500,28450,334
20250307,115500,7883505175,28500,28450,28500,28400,251
20250307,115400,7876370175,28450,28450,28550,28450,594
20250307,115300,7859457625,28450,28450,28500,28450,880
20250307,115200,7834414025,28500,28500,28500,28450,661
20250307,115100,7815600525,28500,28500,28600,28450,802
20250307,115000,7792733225,28500,28550,28600,28500,420
20250307,114900,7780752375,28500,28550,28550,28500,546
20250307,114800,7765187825,28500,28500,28550,28500,594
20250307,114700,7748250925,28550,28575,28575,28500,893
20250307,114600,7722789575,28550,28550,28550,28550,148
20250307,114500,7718564175,28600,28550,28600,28500,411
20250307,114400,7706833525,28600,28600,28600,28500,1428
20250307,114300,7666057025,28550,28600,28650,28550,267
20250307,114200,7658425400,28550,28600,28600,28550,254
20250307,114100,7651167400,28550,28600,28650,28550,126
20250307,114000,7647561150,28600,28550,28650,28550,423
20250307,113900,7635463550,28600,28550,28600,28500,66
20250307,113800,7633580050,28550,28600,28600,28550,457
20250307,113700,7620524750,28600,28600,28600,28550,554
20250307,113600,7604693400,28600,28600,28600,28550,518
20250307,113500,7589881050,28600,28550,28650,28550,507
20250307,113400,7575388850,28650,28550,28650,28550,661
20250307,113300,7556507350,28600,28500,28600,28500,626
20250307,113200,7538631800,28500,28500,28600,28500,537
20250307,113100,7523317400,28500,28450,28500,28450,1753
20250307,113000,7473422350,28450,28450,28500,28450,208
20250307,112900,7467501500,28500,28500,28550,28500,837
20250307,112800,7443631700,28550,28550,28550,28500,137
20250307,112700,7439724350,28550,28550,28550,28500,294
20250307,112600,7431336700,28500,28500,28600,28500,619
20250307,112500,7413679400,28500,28500,28550,28500,192
20250307,112400,7408205100,28550,28500,28550,28450,728
20250307,112300,7387473800,28500,28550,28550,28450,118
20250307,112200,7384112250,28500,28550,28600,28500,619
20250307,112100,7366448400,28550,28550,28600,28500,307
20250307,112000,7357694750,28550,28550,28550,28500,1449
20250307,111900,7316393950,28550,28550,28550,28500,330
20250307,111800,7306977650,28550,28550,28600,28500,368
20250307,111700,7296476050,28500,28550,28550,28500,647
20250307,111600,7278019300,28500,28600,28650,28500,741
20250307,111500,7256858800,28600,28550,28650,28550,239
20250307,111400,7250026500,28550,28600,28600,28550,338
20250307,111300,7240370850,28600,28550,28600,28500,936
20250307,111200,7213677700,28600,28550,28600,28500,227
20250307,111100,7207193550,28550,28550,28600,28550,467
20250307,111000,7193852500,28600,28550,28600,28550,295
20250307,110900,7185422150,28600,28600,28600,28550,320
20250307,110800,7176278700,28600,28550,28600,28500,386
20250307,110700,7165259000,28550,28550,28600,28550,228
20250307,110600,7158747250,28500,28600,28650,28500,1206
20250307,110500,7124228850,28600,28600,28600,28550,493
20250307,110400,7110145300,28550,28550,28600,28550,305
20250307,110300,7101429250,28600,28600,28600,28550,368
20250307,110200,7090914550,28600,28600,28600,28500,551
20250307,110100,7075187500,28550,28550,28550,28450,322
20250307,110000,7066005350,28500,28500,28500,28450,433
20250307,105900,7053671900,28500,28500,28550,28450,1453
20250307,105800,7012305700,28500,28550,28600,28500,815
20250307,105700,6989061200,28550,28550,28550,28450,410
20250307,105600,6977363350,28450,28500,28550,28450,1440
20250307,105500,6936353400,28500,28450,28500,28450,840
20250307,105400,6912422900,28500,28500,28500,28450,467
20250307,105300,6899120600,28450,28450,28500,28450,408
20250307,105200,6887501050,28450,28550,28600,28450,364
20250307,105100,6877121750,28500,28500,28550,28500,448
20250307,105000,6864346550,28550,28550,28550,28450,858
20250307,104900,6839918950,28550,28550,28600,28550,377
20250307,104800,6829146700,28500,28450,28550,28450,983
20250307,104700,6801139000,28500,28500,28500,28450,208
20250307,104600,6795211500,28450,28500,28550,28450,809
20250307,104500,6772169375,28450,28600,28600,28450,2172
20250307,104400,6710221875,28550,28500,28550,28500,1058
20250307,104300,6680034675,28500,28450,28500,28450,805
20250307,104200,6657111175,28500,28450,28500,28400,398
20250307,104100,6645783925,28450,28400,28450,28400,608
20250307,104000,6628511825,28400,28400,28500,28400,1125
20250307,103900,6596538925,28400,28400,28450,28400,930
20250307,103800,6570110925,28450,28400,28500,28400,1315
20250307,103700,6532711825,28450,28500,28550,28400,3456
20250307,103600,6434453125,28500,28550,28550,28500,1398
20250307,103500,6394602625,28550,28550,28550,28500,925
20250307,103400,6368230325,28550,28500,28550,28500,1908
20250307,103300,6313839875,28500,28550,28550,28500,2379
20250307,103200,6246025325,28550,28600,28600,28500,3674
20250307,103100,6141179275,28600,28650,28650,28550,379
20250307,103000,6130332650,28650,28650,28700,28600,1712
20250307,102900,6081337800,28650,28650,28700,28600,1430
20250307,102800,6040365300,28700,28650,28700,28600,4778
20250307,102700,5903550800,28650,28650,28700,28650,933
20250307,102600,5876792025,28650,28675,28700,28650,680
20250307,102500,5857287750,28675,28750,28800,28650,6973
20250307,102400,5657112025,28800,28800,28850,28750,856
20250307,102300,5632459375,28800,28800,28850,28800,442
20250307,102200,5619714375,28850,28800,28850,28750,742
20250307,102100,5598339525,28800,28750,28800,28750,769
20250307,102000,5576201175,28750,28750,28800,28750,583
20250307,101900,5559414275,28800,28850,28850,28700,2877
20250307,101800,5476593125,28850,28850,28900,28750,2164
20250307,101700,5414247975,28850,28800,28850,28800,1524
20250307,101600,5370288975,28850,28900,28950,28700,1800
20250307,101500,5318453925,28900,28800,28950,28800,6680
20250307,101400,5125678975,28800,28750,28850,28750,1109
20250307,101300,5093752125,28800,28800,28850,28700,1254
20250307,101200,5057665725,28750,28800,28850,28750,946
20250307,101100,5030426275,28800,28750,28800,28750,423
20250307,101000,5018254425,28750,28750,28800,28700,835
20250307,100900,4994236125,28800,28800,28800,28750,1215
20250307,100800,4959270925,28750,28700,28800,28700,703
20250307,100700,4939050275,28750,28700,28750,28650,881
20250307,100600,4913773375,28650,28700,28700,28650,1688
20250307,100500,4865375225,28750,28700,28800,28700,465
20250307,100400,4851997475,28650,28750,28750,28650,740
20250307,100300,4830736925,28700,28850,28850,28650,1122
20250307,100200,4798497125,28800,28800,28850,28700,590
20250307,100100,4781517825,28800,28700,28800,28700,1889
20250307,100000,4727258475,28700,28800,28800,28700,575
20250307,095900,4710724275,28650,28700,28800,28650,762
20250307,095800,4688834325,28700,28750,28750,28700,732
20250307,095700,4667802275,28800,28750,28800,28700,445
20250307,095600,4654995125,28750,28700,28800,28650,738
20250307,095500,4633788775,28700,28600,28700,28550,1428
20250307,095400,4592937425,28600,28650,28700,28600,617
20250307,095300,4575260825,28600,28600,28650,28600,946
20250307,095200,4548193675,28650,28650,28700,28600,1288
20250307,095100,4511303575,28700,28800,28800,28600,2618
20250307,095000,4436246825,28850,28900,28900,28800,2417
20250307,094900,4366591025,28900,28950,28950,28800,4389
20250307,094800,4239877075,28950,29050,29100,28900,5106
20250307,094700,4091926875,29000,29000,29100,29000,405
20250307,094600,4080163825,29000,29000,29050,29000,1046
20250307,094500,4049817875,29050,29000,29050,28950,1286
20250307,094400,4012546175,29000,29000,29100,28950,1693
20250307,094300,3963452875,29000,29100,29100,29000,2058
20250307,094200,3903732675,29050,29100,29200,29050,3087
20250307,094100,3813921475,29050,29100,29150,29050,1091
20250307,094000,3782180025,29050,29000,29200,28950,3035
20250307,093900,3693805875,28750,29200,29200,28750,6107
20250307,093800,3516516200,29300,29200,29300,29100,8272
20250307,093700,3274987150,29200,29100,29200,29050,3384
20250307,093600,3176391700,29100,28950,29100,28950,6478
20250307,093500,2988398675,28950,28800,28950,28800,2615
20250307,093400,2912858975,28800,28650,28850,28650,5599
20250307,093300,2751900800,28600,28550,28600,28500,2414
20250307,093200,2682912575,28550,28500,28550,28500,644
20250307,093100,2664545075,28550,28450,28550,28400,2003
20250307,093000,2607490700,28450,28500,28500,28400,747
20250307,092900,2586242200,28500,28500,28500,28400,1837
20250307,092800,2533930050,28500,28375,28500,28350,1465
20250307,092700,2492251200,28375,28450,28500,28375,2599
20250307,092600,2418333150,28450,28350,28500,28350,1772
20250307,092500,2367958250,28400,28150,28400,28150,1793
20250307,092400,2317212600,28150,28150,28200,28050,3706
20250307,092300,2213019950,28150,28150,28150,28050,2567
20250307,092200,2140848400,28150,28200,28250,28050,1257
20250307,092100,2105528000,28300,28150,28300,28050,2895
20250307,092000,2024150650,28150,28400,28400,28100,4662
20250307,091900,1892573700,28400,28350,28450,28350,762
20250307,091800,1870934450,28350,28300,28400,28250,1472
20250307,091700,1829280600,28300,28325,28350,28250,602
20250307,091600,1812256350,28300,28350,28550,28250,4374
20250307,091500,1688201125,28350,28325,28400,28300,1232
20250307,091400,1653276950,28350,28300,28350,28150,1115
20250307,091300,1621758325,28300,28150,28300,28150,2126
20250307,091200,1561761325,28150,28050,28150,28000,1932
20250307,091100,1507514675,28050,28100,28100,28000,1051
20250307,091000,1478029300,28100,28000,28150,27950,3088
20250307,090900,1391497400,27950,28150,28150,27950,9336
20250307,090800,1129508350,28150,28300,28300,28150,1491
20250307,090700,1087488900,28250,28250,28300,28150,1585
20250307,090600,1042728550,28250,28350,28350,28100,14595
20250307,090500,632150550,28350,28350,28400,28300,1368
20250307,090400,593402375,28300,28450,28550,28250,2694
20250307,090300,517061300,28350,28500,28550,28250,12314
20250307,090200,167435500,28550,28550,28550,28500,615
20250307,090100,149892900,28500,28350,28550,28350,2271
20250307,090000,85199350,28350,28500,28550,28350,2982
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190100 12983056050 28550 28550 28550 28550 7338
3 20250307 190000 12983056050 28550 28550 28550 28550 0
4 20250307 185900 12983056050 28550 28550 28550 28550 0
5 20250307 185800 12983056050 28550 28550 28550 28550 0
6 20250307 185700 12983056050 28550 28550 28550 28550 0
7 20250307 185600 12983056050 28550 28550 28550 28550 0
8 20250307 185500 12983056050 28550 28550 28550 28550 0
9 20250307 185400 12983056050 28550 28550 28550 28550 0
10 20250307 185300 12983056050 28550 28550 28550 28550 0
11 20250307 185200 12983056050 28550 28550 28550 28550 0
12 20250307 185100 12983056050 28550 28550 28550 28550 0
13 20250307 185000 12983056050 28550 28550 28550 28550 0
14 20250307 184900 12983056050 28550 28550 28550 28550 0
15 20250307 184800 12983056050 28550 28550 28550 28550 0
16 20250307 184700 12983056050 28550 28550 28550 28550 0
17 20250307 184600 12983056050 28550 28550 28550 28550 0
18 20250307 184500 12983056050 28550 28550 28550 28550 0
19 20250307 184400 12983056050 28550 28550 28550 28550 0
20 20250307 184300 12983056050 28550 28550 28550 28550 0
21 20250307 184200 12983056050 28550 28550 28550 28550 0
22 20250307 184100 12983056050 28550 28550 28550 28550 0
23 20250307 184000 12983056050 28550 28550 28550 28550 0
24 20250307 183900 12983056050 28550 28550 28550 28550 0
25 20250307 183800 12983056050 28550 28550 28550 28550 0
26 20250307 183700 12983056050 28550 28550 28550 28550 0
27 20250307 183600 12983056050 28550 28550 28550 28550 0
28 20250307 183500 12983056050 28550 28550 28550 28550 0
29 20250307 183400 12983056050 28550 28550 28550 28550 0
30 20250307 183300 12983056050 28550 28550 28550 28550 0
31 20250307 183200 12983056050 28550 28550 28550 28550 0
32 20250307 183100 12983056050 28550 28550 28550 28550 7338
33 20250307 183000 12983056050 28550 28550 28550 28550 0
34 20250307 182900 12983056050 28550 28550 28550 28550 0
35 20250307 182800 12983056050 28550 28550 28550 28550 0
36 20250307 182700 12983056050 28550 28550 28550 28550 0
37 20250307 182600 12983056050 28550 28550 28550 28550 0
38 20250307 182500 12983056050 28550 28550 28550 28550 0
39 20250307 182400 12983056050 28550 28550 28550 28550 0
40 20250307 182300 12983056050 28550 28550 28550 28550 0
41 20250307 182200 12983056050 28550 28550 28550 28550 0
42 20250307 182100 12983056050 28550 28550 28550 28550 0
43 20250307 182000 12983056050 28550 28550 28550 28550 0
44 20250307 181900 12983056050 28550 28550 28550 28550 0
45 20250307 181800 12983056050 28550 28550 28550 28550 0
46 20250307 181700 12983056050 28550 28550 28550 28550 0
47 20250307 181600 12983056050 28550 28550 28550 28550 0
48 20250307 181500 12983056050 28550 28550 28550 28550 0
49 20250307 181400 12983056050 28550 28550 28550 28550 0
50 20250307 181300 12983056050 28550 28550 28550 28550 0
51 20250307 181200 12983056050 28550 28550 28550 28550 0
52 20250307 181100 12983056050 28550 28550 28550 28550 0
53 20250307 181000 12983056050 28550 28550 28550 28550 0
54 20250307 180900 12983056050 28550 28550 28550 28550 0
55 20250307 180800 12983056050 28550 28550 28550 28550 0
56 20250307 180700 12983056050 28550 28550 28550 28550 0
57 20250307 180600 12983056050 28550 28550 28550 28550 0
58 20250307 180500 12983056050 28550 28550 28550 28550 0
59 20250307 180400 12983056050 28550 28550 28550 28550 0
60 20250307 180300 12983056050 28550 28550 28550 28550 0
61 20250307 180200 12983056050 28550 28550 28550 28550 0
62 20250307 180100 12983056050 28550 28550 28550 28550 7338
63 20250307 180000 12983056050 28550 28550 28550 28550 0
64 20250307 175900 12983056050 28550 28550 28550 28550 0
65 20250307 175800 12983056050 28550 28550 28550 28550 0
66 20250307 175700 12983056050 28550 28550 28550 28550 0
67 20250307 175600 12983056050 28550 28550 28550 28550 0
68 20250307 175500 12983056050 28550 28550 28550 28550 0
69 20250307 175400 12983056050 28550 28550 28550 28550 0
70 20250307 175300 12983056050 28550 28550 28550 28550 0
71 20250307 175200 12983056050 28550 28550 28550 28550 0
72 20250307 175100 12983056050 28550 28550 28550 28550 0
73 20250307 175000 12983056050 28550 28550 28550 28550 0
74 20250307 174900 12983056050 28550 28550 28550 28550 0
75 20250307 174800 12983056050 28550 28550 28550 28550 0
76 20250307 174700 12983056050 28550 28550 28550 28550 0
77 20250307 174600 12983056050 28550 28550 28550 28550 0
78 20250307 174500 12983056050 28550 28550 28550 28550 0
79 20250307 174400 12983056050 28550 28550 28550 28550 0
80 20250307 174300 12983056050 28550 28550 28550 28550 0
81 20250307 174200 12983056050 28550 28550 28550 28550 0
82 20250307 174100 12983056050 28550 28550 28550 28550 0
83 20250307 174000 12983056050 28550 28550 28550 28550 0
84 20250307 173900 12983056050 28550 28550 28550 28550 0
85 20250307 173800 12983056050 28550 28550 28550 28550 0
86 20250307 173700 12983056050 28550 28550 28550 28550 0
87 20250307 173600 12983056050 28550 28550 28550 28550 0
88 20250307 173500 12983056050 28550 28550 28550 28550 0
89 20250307 173400 12983056050 28550 28550 28550 28550 0
90 20250307 173300 12983056050 28550 28550 28550 28550 0
91 20250307 173200 12983056050 28550 28550 28550 28550 0
92 20250307 173100 12983056050 28550 28550 28550 28550 7338
93 20250307 173000 12983056050 28550 28550 28550 28550 0
94 20250307 172900 12983056050 28550 28550 28550 28550 0
95 20250307 172800 12983056050 28550 28550 28550 28550 0
96 20250307 172700 12983056050 28550 28550 28550 28550 0
97 20250307 172600 12983056050 28550 28550 28550 28550 0
98 20250307 172500 12983056050 28550 28550 28550 28550 0
99 20250307 172400 12983056050 28550 28550 28550 28550 0
100 20250307 172300 12983056050 28550 28550 28550 28550 0
101 20250307 172200 12983056050 28550 28550 28550 28550 0
102 20250307 172100 12983056050 28550 28550 28550 28550 0
103 20250307 172000 12983056050 28550 28550 28550 28550 0
104 20250307 171900 12983056050 28550 28550 28550 28550 0
105 20250307 171800 12983056050 28550 28550 28550 28550 0
106 20250307 171700 12983056050 28550 28550 28550 28550 0
107 20250307 171600 12983056050 28550 28550 28550 28550 0
108 20250307 171500 12983056050 28550 28550 28550 28550 0
109 20250307 171400 12983056050 28550 28550 28550 28550 0
110 20250307 171300 12983056050 28550 28550 28550 28550 0
111 20250307 171200 12983056050 28550 28550 28550 28550 0
112 20250307 171100 12983056050 28550 28550 28550 28550 0
113 20250307 171000 12983056050 28550 28550 28550 28550 0
114 20250307 170900 12983056050 28550 28550 28550 28550 0
115 20250307 170800 12983056050 28550 28550 28550 28550 0
116 20250307 170700 12983056050 28550 28550 28550 28550 0
117 20250307 170600 12983056050 28550 28550 28550 28550 0
118 20250307 170500 12983056050 28550 28550 28550 28550 0
119 20250307 170400 12983056050 28550 28550 28550 28550 0
120 20250307 170300 12983056050 28550 28550 28550 28550 0
121 20250307 170200 12983056050 28550 28550 28550 28550 0
122 20250307 170100 12983056050 28550 28550 28550 28550 7338
123 20250307 170000 12983056050 28550 28550 28550 28550 0
124 20250307 165900 12983056050 28550 28550 28550 28550 0
125 20250307 165800 12983056050 28550 28550 28550 28550 0
126 20250307 165700 12983056050 28550 28550 28550 28550 0
127 20250307 165600 12983056050 28550 28550 28550 28550 0
128 20250307 165500 12983056050 28550 28550 28550 28550 0
129 20250307 165400 12983056050 28550 28550 28550 28550 0
130 20250307 165300 12983056050 28550 28550 28550 28550 0
131 20250307 165200 12983056050 28550 28550 28550 28550 0
132 20250307 165100 12983056050 28550 28550 28550 28550 0
133 20250307 165000 12983056050 28550 28550 28550 28550 0
134 20250307 164900 12983056050 28550 28550 28550 28550 0
135 20250307 164800 12983056050 28550 28550 28550 28550 0
136 20250307 164700 12983056050 28550 28550 28550 28550 0
137 20250307 164600 12983056050 28550 28550 28550 28550 0
138 20250307 164500 12983056050 28550 28550 28550 28550 0
139 20250307 164400 12983056050 28550 28550 28550 28550 0
140 20250307 164300 12983056050 28550 28550 28550 28550 0
141 20250307 164200 12983056050 28550 28550 28550 28550 0
142 20250307 164100 12983056050 28550 28550 28550 28550 0
143 20250307 164000 12983056050 28550 28550 28550 28550 0
144 20250307 163900 12983056050 28550 28550 28550 28550 0
145 20250307 163800 12983056050 28550 28550 28550 28550 0
146 20250307 163700 12983056050 28550 28550 28550 28550 0
147 20250307 163600 12983056050 28550 28550 28550 28550 0
148 20250307 163500 12983056050 28550 28550 28550 28550 0
149 20250307 163400 12983056050 28550 28550 28550 28550 0
150 20250307 163300 12983056050 28550 28550 28550 28550 0
151 20250307 163200 12983056050 28550 28550 28550 28550 0
152 20250307 163100 12983056050 28550 28550 28550 28550 7338
153 20250307 163000 12983056050 28550 28550 28550 28550 0
154 20250307 162900 12983056050 28550 28550 28550 28550 0
155 20250307 162800 12983056050 28550 28550 28550 28550 0
156 20250307 162700 12983056050 28550 28550 28550 28550 0
157 20250307 162600 12983056050 28550 28550 28550 28550 0
158 20250307 162500 12983056050 28550 28550 28550 28550 0
159 20250307 162400 12983056050 28550 28550 28550 28550 0
160 20250307 162300 12983056050 28550 28550 28550 28550 0
161 20250307 162200 12983056050 28550 28550 28550 28550 0
162 20250307 162100 12983056050 28550 28550 28550 28550 0
163 20250307 162000 12983056050 28550 28550 28550 28550 0
164 20250307 161900 12983056050 28550 28550 28550 28550 0
165 20250307 161800 12983056050 28550 28550 28550 28550 0
166 20250307 161700 12983056050 28550 28550 28550 28550 0
167 20250307 161600 12983056050 28550 28550 28550 28550 0
168 20250307 161500 12983056050 28550 28550 28550 28550 0
169 20250307 161400 12983056050 28550 28550 28550 28550 0
170 20250307 161300 12983056050 28550 28550 28550 28550 0
171 20250307 161200 12983056050 28550 28550 28550 28550 0
172 20250307 161100 12983056050 28550 28550 28550 28550 0
173 20250307 161000 12983056050 28550 28550 28550 28550 0
174 20250307 160900 12983056050 28550 28550 28550 28550 0
175 20250307 160800 12983056050 28550 28550 28550 28550 0
176 20250307 160700 12983056050 28550 28550 28550 28550 0
177 20250307 160600 12983056050 28550 28550 28550 28550 0
178 20250307 160500 12983056050 28550 28550 28550 28550 0
179 20250307 160400 12983056050 28550 28550 28550 28550 0
180 20250307 160300 12983056050 28550 28550 28550 28550 0
181 20250307 160200 12983056050 28550 28550 28550 28550 0
182 20250307 160100 12983056050 28550 28550 28550 28550 7338
183 20250307 160000 12983056050 28550 28550 28550 28550 0
184 20250307 155900 12983056050 28550 28550 28550 28550 0
185 20250307 155800 12983056050 28550 28550 28550 28550 0
186 20250307 155700 12983056050 28550 28550 28550 28550 0
187 20250307 155600 12983056050 28550 28550 28550 28550 0
188 20250307 155500 12983056050 28550 28550 28550 28550 0
189 20250307 155400 12983056050 28550 28550 28550 28550 0
190 20250307 155300 12983056050 28550 28550 28550 28550 0
191 20250307 155200 12983056050 28550 28550 28550 28550 0
192 20250307 155100 12983056050 28550 28550 28550 28550 0
193 20250307 155000 12983056050 28550 28550 28550 28550 0
194 20250307 154900 12983056050 28550 28550 28550 28550 0
195 20250307 154800 12983056050 28550 28550 28550 28550 0
196 20250307 154700 12983056050 28550 28550 28550 28550 0
197 20250307 154600 12983056050 28550 28550 28550 28550 0
198 20250307 154500 12983056050 28550 28550 28550 28550 0
199 20250307 154400 12983056050 28550 28550 28550 28550 0
200 20250307 154300 12983056050 28550 28550 28550 28550 0
201 20250307 154200 12983056050 28550 28550 28550 28550 0
202 20250307 154100 12983056050 28550 28550 28550 28550 0
203 20250307 154000 12983056050 28550 28550 28550 28550 0
204 20250307 153900 12983056050 28550 28550 28550 28550 0
205 20250307 153800 12983056050 28550 28550 28550 28550 0
206 20250307 153700 12983056050 28550 28550 28550 28550 0
207 20250307 153600 12983056050 28550 28550 28550 28550 0
208 20250307 153500 12983056050 28550 28550 28550 28550 0
209 20250307 153400 12983056050 28550 28550 28550 28550 0
210 20250307 153300 12983056050 28550 28550 28550 28550 0
211 20250307 153200 12983056050 28550 28550 28550 28550 0
212 20250307 153100 12983056050 28550 28550 28550 28550 7338
213 20250307 153000 12983056050 28550 28550 28550 28550 7338
214 20250307 152900 12773556150 28600 28600 28600 28600 0
215 20250307 152800 12773556150 28600 28600 28600 28600 0
216 20250307 152700 12773556150 28600 28600 28600 28600 0
217 20250307 152600 12773556150 28600 28600 28600 28600 0
218 20250307 152500 12773556150 28600 28600 28600 28600 0
219 20250307 152400 12773556150 28600 28600 28600 28600 0
220 20250307 152300 12773556150 28600 28600 28600 28600 0
221 20250307 152200 12773556150 28600 28600 28600 28600 0
222 20250307 152100 12773556150 28600 28600 28600 28600 0
223 20250307 152000 12773556150 28600 28600 28600 28600 0
224 20250307 151900 12773556150 28600 28600 28650 28600 2074
225 20250307 151800 12714192950 28650 28650 28650 28600 3215
226 20250307 151700 12622237600 28650 28650 28700 28650 3081
227 20250307 151600 12533966350 28650 28700 28700 28650 599
228 20250307 151500 12516779500 28700 28700 28700 28650 330
229 20250307 151400 12507321650 28700 28650 28700 28650 989
230 20250307 151300 12478973400 28700 28650 28700 28650 700
231 20250307 151200 12458890450 28650 28650 28700 28650 784
232 20250307 151100 12436407600 28650 28625 28700 28625 752
233 20250307 151000 12414855825 28650 28600 28650 28600 920
234 20250307 150900 12388542100 28600 28550 28600 28550 363
235 20250307 150800 12378166000 28600 28575 28600 28550 1315
236 20250307 150700 12340578050 28550 28550 28600 28550 377
237 20250307 150600 12329811700 28600 28600 28600 28550 176
238 20250307 150500 12324780650 28600 28600 28625 28550 1469
239 20250307 150400 12282778100 28600 28650 28650 28600 291
240 20250307 150300 12274447450 28600 28575 28650 28550 899
241 20250307 150200 12248730000 28600 28600 28700 28550 1143
242 20250307 150100 12216081400 28600 28600 28700 28600 606
243 20250307 150000 12198726500 28600 28700 28700 28575 375
244 20250307 145900 12187999775 28600 28650 28700 28600 343
245 20250307 145800 12178176375 28600 28650 28650 28600 738
246 20250307 145700 12157067625 28650 28600 28650 28550 687
247 20250307 145600 12137418725 28600 28550 28600 28550 381
248 20250307 145500 12126532925 28575 28600 28600 28550 163
249 20250307 145400 12121876425 28600 28550 28600 28550 1587
250 20250307 145300 12076518675 28550 28525 28600 28500 2174
251 20250307 145200 12014408725 28525 28575 28600 28525 3747
252 20250307 145100 11907443525 28550 28550 28575 28550 1635
253 20250307 145000 11860759525 28600 28550 28600 28550 920
254 20250307 144900 11834465800 28550 28575 28575 28550 706
255 20250307 144800 11814307100 28575 28625 28700 28575 2079
256 20250307 144700 11754832375 28600 28600 28625 28600 201
257 20250307 144600 11749079700 28600 28550 28600 28500 5308
258 20250307 144500 11597490100 28550 28550 28600 28550 771
259 20250307 144400 11575461375 28550 28600 28650 28550 1179
260 20250307 144300 11541742625 28650 28600 28650 28600 183
261 20250307 144200 11536501075 28600 28650 28650 28600 528
262 20250307 144100 11521395525 28650 28600 28650 28600 245
263 20250307 144000 11514377000 28600 28650 28650 28600 712
264 20250307 143900 11493993250 28600 28700 28700 28600 3697
265 20250307 143800 11388237400 28700 28650 28700 28600 78
266 20250307 143700 11386000200 28650 28700 28700 28600 1986
267 20250307 143600 11329093800 28700 28700 28700 28650 248
268 20250307 143500 11321977000 28650 28700 28700 28650 192
269 20250307 143400 11316472200 28700 28700 28700 28650 404
270 20250307 143300 11304882400 28700 28700 28750 28650 1551
271 20250307 143200 11260360150 28700 28800 28800 28700 538
272 20250307 143100 11244902825 28800 28750 28800 28750 111
273 20250307 143000 11241708525 28750 28850 28850 28750 253
274 20250307 142900 11234422375 28800 28775 28850 28775 1623
275 20250307 142800 11187666700 28800 28750 28800 28750 896
276 20250307 142700 11161897025 28750 28700 28750 28700 221
277 20250307 142600 11155544725 28750 28700 28750 28700 301
278 20250307 142500 11146895875 28700 28700 28750 28700 349
279 20250307 142400 11136865525 28750 28750 28750 28650 382
280 20250307 142300 11125893075 28700 28700 28750 28700 937
281 20250307 142200 11098959775 28700 28750 28750 28700 1297
282 20250307 142100 11061728925 28750 28700 28750 28650 1121
283 20250307 142000 11029567575 28650 28750 28750 28650 474
284 20250307 141900 11015961025 28750 28750 28750 28700 314
285 20250307 141800 11006937625 28750 28650 28750 28650 481
286 20250307 141700 10993127925 28700 28600 28700 28600 400
287 20250307 141600 10981666325 28600 28650 28650 28550 2462
288 20250307 141500 10911233225 28650 28700 28700 28600 1560
289 20250307 141400 10866539125 28700 28750 28750 28700 1455
290 20250307 141300 10824773325 28750 28750 28750 28700 524
291 20250307 141200 10809709425 28750 28750 28750 28700 540
292 20250307 141100 10794192425 28750 28750 28750 28700 241
293 20250307 141000 10787264525 28750 28750 28750 28700 421
294 20250307 140900 10775173175 28700 28750 28800 28700 1377
295 20250307 140800 10735647775 28750 28700 28750 28700 458
296 20250307 140700 10722491625 28750 28700 28750 28650 425
297 20250307 140600 10710292675 28650 28600 28700 28600 343
298 20250307 140500 10700470325 28700 28650 28700 28600 976
299 20250307 140400 10672515075 28650 28750 28800 28650 1647
300 20250307 140300 10625256025 28750 28800 28850 28750 1539
301 20250307 140200 10580976525 28850 28900 28900 28800 321
302 20250307 140100 10571713025 28850 28900 28900 28850 342
303 20250307 140000 10561835575 28900 28950 28950 28900 675
304 20250307 135900 10542311925 28950 28900 28950 28900 411
305 20250307 135800 10530416375 28950 28900 28950 28900 634
306 20250307 135700 10512081925 28900 28900 28950 28900 680
307 20250307 135600 10492406975 28900 28950 28950 28900 1019
308 20250307 135500 10462950625 28900 28800 28900 28775 3526
309 20250307 135400 10361227975 28850 28950 28950 28850 1281
310 20250307 135300 10324189875 28950 28900 28950 28900 1345
311 20250307 135200 10285303525 28900 28700 28950 28700 2974
312 20250307 135100 10199466675 28700 28700 28800 28650 3256
313 20250307 135000 10106015175 28700 28700 28800 28650 3719
314 20250307 134900 9999304375 28800 28700 28800 28700 64
315 20250307 134800 9997465125 28800 28800 28800 28700 304
316 20250307 134700 9988719975 28800 28650 28800 28650 65
317 20250307 134600 9986851875 28800 28700 28800 28650 754
318 20250307 134500 9965214875 28650 28700 28800 28650 1832
319 20250307 134400 9912697025 28700 28750 28800 28700 1041
320 20250307 134300 9882815575 28700 28750 28800 28700 817
321 20250307 134200 9859332625 28750 28750 28850 28750 136
322 20250307 134100 9855416325 28750 28750 28800 28750 277
323 20250307 134000 9847441625 28750 28800 28850 28750 848
324 20250307 133900 9823059675 28800 28850 28850 28800 1821
325 20250307 133800 9770597825 28850 28800 28850 28800 109
326 20250307 133700 9767455200 28850 28850 28850 28800 428
327 20250307 133600 9755114000 28850 28800 28850 28800 251
328 20250307 133500 9747877400 28800 28850 28850 28800 778
329 20250307 133400 9725432350 28850 28850 28900 28850 1935
330 20250307 133300 9669512750 28850 28850 28900 28800 377
331 20250307 133200 9658632950 28850 28850 28900 28850 343
332 20250307 133100 9648724350 28900 28850 28900 28800 297
333 20250307 133000 9640156300 28850 28750 28850 28750 2509
334 20250307 132900 9567874300 28800 28750 28800 28750 200
335 20250307 132800 9562118500 28700 28675 28750 28650 278
336 20250307 132700 9554140325 28700 28700 28750 28550 2860
337 20250307 132600 9472326125 28700 28650 28750 28650 293
338 20250307 132500 9463907525 28650 28650 28750 28650 202
339 20250307 132400 9458107125 28700 28650 28700 28650 1089
340 20250307 132300 9426905025 28700 28700 28700 28650 1071
341 20250307 132200 9396209075 28650 28700 28700 28650 278
342 20250307 132100 9388231075 28700 28650 28700 28650 186
343 20250307 132000 9382896975 28700 28700 28700 28650 259
344 20250307 131900 9375464225 28700 28700 28700 28700 126
345 20250307 131800 9371848025 28650 28650 28700 28650 321
346 20250307 131700 9362642925 28700 28750 28750 28700 368
347 20250307 131600 9352077250 28750 28750 28800 28700 283
348 20250307 131500 9343939850 28750 28750 28750 28700 363
349 20250307 131400 9333505400 28750 28750 28750 28750 196
350 20250307 131300 9327870400 28750 28700 28800 28700 576
351 20250307 131200 9311315050 28700 28700 28750 28700 228
352 20250307 131100 9304763500 28700 28700 28750 28700 394
353 20250307 131000 9293439800 28650 28750 28750 28650 675
354 20250307 130900 9274058700 28750 28750 28750 28650 684
355 20250307 130800 9254428150 28800 28800 28800 28700 512
356 20250307 130700 9239697400 28800 28750 28800 28750 392
357 20250307 130600 9228425450 28750 28800 28800 28700 1900
358 20250307 130500 9173733500 28850 28900 28950 28800 565
359 20250307 130400 9157428750 28950 28900 28950 28850 787
360 20250307 130300 9134676100 28900 28900 28900 28850 388
361 20250307 130200 9123466775 28900 28900 28900 28850 222
362 20250307 130100 9117051625 28900 28850 28900 28850 1527
363 20250307 130000 9072981725 28850 28800 28850 28800 198
364 20250307 125900 9067274475 28800 28850 28850 28800 495
365 20250307 125800 9053000475 28850 28800 28850 28800 293
366 20250307 125700 9044547925 28850 28800 28850 28800 301
367 20250307 125600 9035875025 28800 28850 28850 28800 333
368 20250307 125500 9026276625 28850 28750 28850 28750 796
369 20250307 125400 9003355425 28800 28750 28800 28700 1656
370 20250307 125300 8955698725 28750 28700 28750 28700 579
371 20250307 125200 8939057975 28700 28650 28700 28650 292
372 20250307 125100 8930680425 28600 28650 28700 28600 551
373 20250307 125000 8914883625 28650 28550 28650 28550 188
374 20250307 124900 8909498175 28550 28550 28650 28550 341
375 20250307 124800 8899750575 28550 28550 28600 28550 299
376 20250307 124700 8891202925 28550 28550 28550 28550 31
377 20250307 124600 8890317875 28550 28550 28600 28500 176
378 20250307 124500 8885291225 28550 28550 28550 28500 1794
379 20250307 124400 8834154075 28500 28550 28600 28500 3018
380 20250307 124300 8748088475 28500 28550 28550 28500 280
381 20250307 124200 8740100725 28550 28550 28600 28500 330
382 20250307 124100 8730676625 28600 28600 28600 28550 309
383 20250307 124000 8721839975 28550 28600 28600 28550 508
384 20250307 123900 8707329025 28600 28550 28600 28550 286
385 20250307 123800 8699152825 28600 28550 28600 28550 372
386 20250307 123700 8688523925 28600 28575 28600 28550 146
387 20250307 123600 8684351300 28550 28550 28600 28550 180
388 20250307 123500 8679204300 28600 28550 28600 28550 681
389 20250307 123400 8659757050 28550 28650 28650 28550 268
390 20250307 123300 8652088700 28600 28600 28650 28550 3473
391 20250307 123200 8552821000 28600 28600 28650 28600 1980
392 20250307 123100 8496159200 28600 28600 28600 28600 1154
393 20250307 123000 8463154800 28650 28600 28650 28550 103
394 20250307 122900 8460207900 28600 28650 28650 28500 1469
395 20250307 122800 8418225400 28650 28650 28700 28600 1935
396 20250307 122700 8362787550 28650 28700 28700 28650 874
397 20250307 122600 8337738200 28650 28700 28700 28650 228
398 20250307 122500 8331195550 28650 28650 28700 28650 56
399 20250307 122400 8329588750 28650 28600 28650 28600 390
400 20250307 122300 8318423800 28600 28700 28700 28600 312
401 20250307 122200 8309483600 28700 28650 28700 28600 413
402 20250307 122100 8297653350 28650 28650 28650 28600 214
403 20250307 122000 8291529875 28650 28600 28650 28550 453
404 20250307 121900 8278572825 28600 28550 28600 28550 173
405 20250307 121800 8273625625 28550 28600 28650 28550 286
406 20250307 121700 8265450175 28650 28550 28650 28550 421
407 20250307 121600 8253415125 28600 28600 28600 28500 320
408 20250307 121500 8244281475 28600 28650 28650 28550 222
409 20250307 121400 8237925275 28550 28600 28650 28550 235
410 20250307 121300 8231206775 28600 28550 28600 28500 374
411 20250307 121200 8220522875 28550 28600 28600 28500 119
412 20250307 121100 8217123175 28550 28600 28650 28550 463
413 20250307 121000 8203896875 28500 28400 28600 28400 613
414 20250307 120900 8186422975 28400 28450 28500 28400 3018
415 20250307 120800 8100632175 28500 28450 28500 28450 364
416 20250307 120700 8090262125 28500 28500 28500 28450 842
417 20250307 120600 8066281975 28500 28550 28600 28450 1340
418 20250307 120500 8028043725 28550 28600 28650 28550 308
419 20250307 120400 8019239725 28650 28650 28650 28650 276
420 20250307 120300 8011332325 28600 28550 28600 28550 172
421 20250307 120200 8006416375 28550 28600 28600 28500 446
422 20250307 120100 7993667775 28550 28500 28550 28500 369
423 20250307 120000 7983145875 28500 28450 28500 28400 130
424 20250307 115900 7979446875 28550 28400 28550 28400 2183
425 20250307 115800 7917341475 28400 28500 28500 28400 195
426 20250307 115700 7911794175 28450 28500 28500 28400 660
427 20250307 115600 7893010725 28450 28500 28500 28450 334
428 20250307 115500 7883505175 28500 28450 28500 28400 251
429 20250307 115400 7876370175 28450 28450 28550 28450 594
430 20250307 115300 7859457625 28450 28450 28500 28450 880
431 20250307 115200 7834414025 28500 28500 28500 28450 661
432 20250307 115100 7815600525 28500 28500 28600 28450 802
433 20250307 115000 7792733225 28500 28550 28600 28500 420
434 20250307 114900 7780752375 28500 28550 28550 28500 546
435 20250307 114800 7765187825 28500 28500 28550 28500 594
436 20250307 114700 7748250925 28550 28575 28575 28500 893
437 20250307 114600 7722789575 28550 28550 28550 28550 148
438 20250307 114500 7718564175 28600 28550 28600 28500 411
439 20250307 114400 7706833525 28600 28600 28600 28500 1428
440 20250307 114300 7666057025 28550 28600 28650 28550 267
441 20250307 114200 7658425400 28550 28600 28600 28550 254
442 20250307 114100 7651167400 28550 28600 28650 28550 126
443 20250307 114000 7647561150 28600 28550 28650 28550 423
444 20250307 113900 7635463550 28600 28550 28600 28500 66
445 20250307 113800 7633580050 28550 28600 28600 28550 457
446 20250307 113700 7620524750 28600 28600 28600 28550 554
447 20250307 113600 7604693400 28600 28600 28600 28550 518
448 20250307 113500 7589881050 28600 28550 28650 28550 507
449 20250307 113400 7575388850 28650 28550 28650 28550 661
450 20250307 113300 7556507350 28600 28500 28600 28500 626
451 20250307 113200 7538631800 28500 28500 28600 28500 537
452 20250307 113100 7523317400 28500 28450 28500 28450 1753
453 20250307 113000 7473422350 28450 28450 28500 28450 208
454 20250307 112900 7467501500 28500 28500 28550 28500 837
455 20250307 112800 7443631700 28550 28550 28550 28500 137
456 20250307 112700 7439724350 28550 28550 28550 28500 294
457 20250307 112600 7431336700 28500 28500 28600 28500 619
458 20250307 112500 7413679400 28500 28500 28550 28500 192
459 20250307 112400 7408205100 28550 28500 28550 28450 728
460 20250307 112300 7387473800 28500 28550 28550 28450 118
461 20250307 112200 7384112250 28500 28550 28600 28500 619
462 20250307 112100 7366448400 28550 28550 28600 28500 307
463 20250307 112000 7357694750 28550 28550 28550 28500 1449
464 20250307 111900 7316393950 28550 28550 28550 28500 330
465 20250307 111800 7306977650 28550 28550 28600 28500 368
466 20250307 111700 7296476050 28500 28550 28550 28500 647
467 20250307 111600 7278019300 28500 28600 28650 28500 741
468 20250307 111500 7256858800 28600 28550 28650 28550 239
469 20250307 111400 7250026500 28550 28600 28600 28550 338
470 20250307 111300 7240370850 28600 28550 28600 28500 936
471 20250307 111200 7213677700 28600 28550 28600 28500 227
472 20250307 111100 7207193550 28550 28550 28600 28550 467
473 20250307 111000 7193852500 28600 28550 28600 28550 295
474 20250307 110900 7185422150 28600 28600 28600 28550 320
475 20250307 110800 7176278700 28600 28550 28600 28500 386
476 20250307 110700 7165259000 28550 28550 28600 28550 228
477 20250307 110600 7158747250 28500 28600 28650 28500 1206
478 20250307 110500 7124228850 28600 28600 28600 28550 493
479 20250307 110400 7110145300 28550 28550 28600 28550 305
480 20250307 110300 7101429250 28600 28600 28600 28550 368
481 20250307 110200 7090914550 28600 28600 28600 28500 551
482 20250307 110100 7075187500 28550 28550 28550 28450 322
483 20250307 110000 7066005350 28500 28500 28500 28450 433
484 20250307 105900 7053671900 28500 28500 28550 28450 1453
485 20250307 105800 7012305700 28500 28550 28600 28500 815
486 20250307 105700 6989061200 28550 28550 28550 28450 410
487 20250307 105600 6977363350 28450 28500 28550 28450 1440
488 20250307 105500 6936353400 28500 28450 28500 28450 840
489 20250307 105400 6912422900 28500 28500 28500 28450 467
490 20250307 105300 6899120600 28450 28450 28500 28450 408
491 20250307 105200 6887501050 28450 28550 28600 28450 364
492 20250307 105100 6877121750 28500 28500 28550 28500 448
493 20250307 105000 6864346550 28550 28550 28550 28450 858
494 20250307 104900 6839918950 28550 28550 28600 28550 377
495 20250307 104800 6829146700 28500 28450 28550 28450 983
496 20250307 104700 6801139000 28500 28500 28500 28450 208
497 20250307 104600 6795211500 28450 28500 28550 28450 809
498 20250307 104500 6772169375 28450 28600 28600 28450 2172
499 20250307 104400 6710221875 28550 28500 28550 28500 1058
500 20250307 104300 6680034675 28500 28450 28500 28450 805
501 20250307 104200 6657111175 28500 28450 28500 28400 398
502 20250307 104100 6645783925 28450 28400 28450 28400 608
503 20250307 104000 6628511825 28400 28400 28500 28400 1125
504 20250307 103900 6596538925 28400 28400 28450 28400 930
505 20250307 103800 6570110925 28450 28400 28500 28400 1315
506 20250307 103700 6532711825 28450 28500 28550 28400 3456
507 20250307 103600 6434453125 28500 28550 28550 28500 1398
508 20250307 103500 6394602625 28550 28550 28550 28500 925
509 20250307 103400 6368230325 28550 28500 28550 28500 1908
510 20250307 103300 6313839875 28500 28550 28550 28500 2379
511 20250307 103200 6246025325 28550 28600 28600 28500 3674
512 20250307 103100 6141179275 28600 28650 28650 28550 379
513 20250307 103000 6130332650 28650 28650 28700 28600 1712
514 20250307 102900 6081337800 28650 28650 28700 28600 1430
515 20250307 102800 6040365300 28700 28650 28700 28600 4778
516 20250307 102700 5903550800 28650 28650 28700 28650 933
517 20250307 102600 5876792025 28650 28675 28700 28650 680
518 20250307 102500 5857287750 28675 28750 28800 28650 6973
519 20250307 102400 5657112025 28800 28800 28850 28750 856
520 20250307 102300 5632459375 28800 28800 28850 28800 442
521 20250307 102200 5619714375 28850 28800 28850 28750 742
522 20250307 102100 5598339525 28800 28750 28800 28750 769
523 20250307 102000 5576201175 28750 28750 28800 28750 583
524 20250307 101900 5559414275 28800 28850 28850 28700 2877
525 20250307 101800 5476593125 28850 28850 28900 28750 2164
526 20250307 101700 5414247975 28850 28800 28850 28800 1524
527 20250307 101600 5370288975 28850 28900 28950 28700 1800
528 20250307 101500 5318453925 28900 28800 28950 28800 6680
529 20250307 101400 5125678975 28800 28750 28850 28750 1109
530 20250307 101300 5093752125 28800 28800 28850 28700 1254
531 20250307 101200 5057665725 28750 28800 28850 28750 946
532 20250307 101100 5030426275 28800 28750 28800 28750 423
533 20250307 101000 5018254425 28750 28750 28800 28700 835
534 20250307 100900 4994236125 28800 28800 28800 28750 1215
535 20250307 100800 4959270925 28750 28700 28800 28700 703
536 20250307 100700 4939050275 28750 28700 28750 28650 881
537 20250307 100600 4913773375 28650 28700 28700 28650 1688
538 20250307 100500 4865375225 28750 28700 28800 28700 465
539 20250307 100400 4851997475 28650 28750 28750 28650 740
540 20250307 100300 4830736925 28700 28850 28850 28650 1122
541 20250307 100200 4798497125 28800 28800 28850 28700 590
542 20250307 100100 4781517825 28800 28700 28800 28700 1889
543 20250307 100000 4727258475 28700 28800 28800 28700 575
544 20250307 095900 4710724275 28650 28700 28800 28650 762
545 20250307 095800 4688834325 28700 28750 28750 28700 732
546 20250307 095700 4667802275 28800 28750 28800 28700 445
547 20250307 095600 4654995125 28750 28700 28800 28650 738
548 20250307 095500 4633788775 28700 28600 28700 28550 1428
549 20250307 095400 4592937425 28600 28650 28700 28600 617
550 20250307 095300 4575260825 28600 28600 28650 28600 946
551 20250307 095200 4548193675 28650 28650 28700 28600 1288
552 20250307 095100 4511303575 28700 28800 28800 28600 2618
553 20250307 095000 4436246825 28850 28900 28900 28800 2417
554 20250307 094900 4366591025 28900 28950 28950 28800 4389
555 20250307 094800 4239877075 28950 29050 29100 28900 5106
556 20250307 094700 4091926875 29000 29000 29100 29000 405
557 20250307 094600 4080163825 29000 29000 29050 29000 1046
558 20250307 094500 4049817875 29050 29000 29050 28950 1286
559 20250307 094400 4012546175 29000 29000 29100 28950 1693
560 20250307 094300 3963452875 29000 29100 29100 29000 2058
561 20250307 094200 3903732675 29050 29100 29200 29050 3087
562 20250307 094100 3813921475 29050 29100 29150 29050 1091
563 20250307 094000 3782180025 29050 29000 29200 28950 3035
564 20250307 093900 3693805875 28750 29200 29200 28750 6107
565 20250307 093800 3516516200 29300 29200 29300 29100 8272
566 20250307 093700 3274987150 29200 29100 29200 29050 3384
567 20250307 093600 3176391700 29100 28950 29100 28950 6478
568 20250307 093500 2988398675 28950 28800 28950 28800 2615
569 20250307 093400 2912858975 28800 28650 28850 28650 5599
570 20250307 093300 2751900800 28600 28550 28600 28500 2414
571 20250307 093200 2682912575 28550 28500 28550 28500 644
572 20250307 093100 2664545075 28550 28450 28550 28400 2003
573 20250307 093000 2607490700 28450 28500 28500 28400 747
574 20250307 092900 2586242200 28500 28500 28500 28400 1837
575 20250307 092800 2533930050 28500 28375 28500 28350 1465
576 20250307 092700 2492251200 28375 28450 28500 28375 2599
577 20250307 092600 2418333150 28450 28350 28500 28350 1772
578 20250307 092500 2367958250 28400 28150 28400 28150 1793
579 20250307 092400 2317212600 28150 28150 28200 28050 3706
580 20250307 092300 2213019950 28150 28150 28150 28050 2567
581 20250307 092200 2140848400 28150 28200 28250 28050 1257
582 20250307 092100 2105528000 28300 28150 28300 28050 2895
583 20250307 092000 2024150650 28150 28400 28400 28100 4662
584 20250307 091900 1892573700 28400 28350 28450 28350 762
585 20250307 091800 1870934450 28350 28300 28400 28250 1472
586 20250307 091700 1829280600 28300 28325 28350 28250 602
587 20250307 091600 1812256350 28300 28350 28550 28250 4374
588 20250307 091500 1688201125 28350 28325 28400 28300 1232
589 20250307 091400 1653276950 28350 28300 28350 28150 1115
590 20250307 091300 1621758325 28300 28150 28300 28150 2126
591 20250307 091200 1561761325 28150 28050 28150 28000 1932
592 20250307 091100 1507514675 28050 28100 28100 28000 1051
593 20250307 091000 1478029300 28100 28000 28150 27950 3088
594 20250307 090900 1391497400 27950 28150 28150 27950 9336
595 20250307 090800 1129508350 28150 28300 28300 28150 1491
596 20250307 090700 1087488900 28250 28250 28300 28150 1585
597 20250307 090600 1042728550 28250 28350 28350 28100 14595
598 20250307 090500 632150550 28350 28350 28400 28300 1368
599 20250307 090400 593402375 28300 28450 28550 28250 2694
600 20250307 090300 517061300 28350 28500 28550 28250 12314
601 20250307 090200 167435500 28550 28550 28550 28500 615
602 20250307 090100 149892900 28500 28350 28550 28350 2271
603 20250307 090000 85199350 28350 28500 28550 28350 2982

1
014620/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,6620,27928547,197276000,832270700600,0.02
20250304,6620,27928547,191980000,809927863000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 6620 27928547 197276000 832270700600 0.02
3 20250304 6620 27928547 191980000 809927863000 0.02