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

620
033500/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191800,10511062925,23350,23350,23350,23350,2959
20250307,191700,10511062925,23350,23350,23350,23350,0
20250307,191600,10511062925,23350,23350,23350,23350,0
20250307,191500,10511062925,23350,23350,23350,23350,0
20250307,191400,10511062925,23350,23350,23350,23350,0
20250307,191300,10511062925,23350,23350,23350,23350,0
20250307,191200,10511062925,23350,23350,23350,23350,0
20250307,191100,10511062925,23350,23350,23350,23350,0
20250307,191000,10511062925,23350,23350,23350,23350,0
20250307,190900,10511062925,23350,23350,23350,23350,0
20250307,190800,10511062925,23350,23350,23350,23350,0
20250307,190700,10511062925,23350,23350,23350,23350,0
20250307,190600,10511062925,23350,23350,23350,23350,0
20250307,190500,10511062925,23350,23350,23350,23350,0
20250307,190400,10511062925,23350,23350,23350,23350,0
20250307,190300,10511062925,23350,23350,23350,23350,0
20250307,190200,10511062925,23350,23350,23350,23350,0
20250307,190100,10511062925,23350,23350,23350,23350,0
20250307,190000,10511062925,23350,23350,23350,23350,0
20250307,185900,10511062925,23350,23350,23350,23350,0
20250307,185800,10511062925,23350,23350,23350,23350,0
20250307,185700,10511062925,23350,23350,23350,23350,0
20250307,185600,10511062925,23350,23350,23350,23350,0
20250307,185500,10511062925,23350,23350,23350,23350,0
20250307,185400,10511062925,23350,23350,23350,23350,0
20250307,185300,10511062925,23350,23350,23350,23350,0
20250307,185200,10511062925,23350,23350,23350,23350,0
20250307,185100,10511062925,23350,23350,23350,23350,0
20250307,185000,10511062925,23350,23350,23350,23350,0
20250307,184900,10511062925,23350,23350,23350,23350,0
20250307,184800,10511062925,23350,23350,23350,23350,2959
20250307,184700,10511062925,23350,23350,23350,23350,0
20250307,184600,10511062925,23350,23350,23350,23350,0
20250307,184500,10511062925,23350,23350,23350,23350,0
20250307,184400,10511062925,23350,23350,23350,23350,0
20250307,184300,10511062925,23350,23350,23350,23350,0
20250307,184200,10511062925,23350,23350,23350,23350,0
20250307,184100,10511062925,23350,23350,23350,23350,0
20250307,184000,10511062925,23350,23350,23350,23350,0
20250307,183900,10511062925,23350,23350,23350,23350,0
20250307,183800,10511062925,23350,23350,23350,23350,0
20250307,183700,10511062925,23350,23350,23350,23350,0
20250307,183600,10511062925,23350,23350,23350,23350,0
20250307,183500,10511062925,23350,23350,23350,23350,0
20250307,183400,10511062925,23350,23350,23350,23350,0
20250307,183300,10511062925,23350,23350,23350,23350,0
20250307,183200,10511062925,23350,23350,23350,23350,0
20250307,183100,10511062925,23350,23350,23350,23350,0
20250307,183000,10511062925,23350,23350,23350,23350,0
20250307,182900,10511062925,23350,23350,23350,23350,0
20250307,182800,10511062925,23350,23350,23350,23350,0
20250307,182700,10511062925,23350,23350,23350,23350,0
20250307,182600,10511062925,23350,23350,23350,23350,0
20250307,182500,10511062925,23350,23350,23350,23350,0
20250307,182400,10511062925,23350,23350,23350,23350,0
20250307,182300,10511062925,23350,23350,23350,23350,0
20250307,182200,10511062925,23350,23350,23350,23350,0
20250307,182100,10511062925,23350,23350,23350,23350,0
20250307,182000,10511062925,23350,23350,23350,23350,0
20250307,181900,10511062925,23350,23350,23350,23350,0
20250307,181800,10511062925,23350,23350,23350,23350,2959
20250307,181700,10511062925,23350,23350,23350,23350,0
20250307,181600,10511062925,23350,23350,23350,23350,0
20250307,181500,10511062925,23350,23350,23350,23350,0
20250307,181400,10511062925,23350,23350,23350,23350,0
20250307,181300,10511062925,23350,23350,23350,23350,0
20250307,181200,10511062925,23350,23350,23350,23350,0
20250307,181100,10511062925,23350,23350,23350,23350,0
20250307,181000,10511062925,23350,23350,23350,23350,0
20250307,180900,10511062925,23350,23350,23350,23350,0
20250307,180800,10511062925,23350,23350,23350,23350,0
20250307,180700,10511062925,23350,23350,23350,23350,0
20250307,180600,10511062925,23350,23350,23350,23350,0
20250307,180500,10511062925,23350,23350,23350,23350,0
20250307,180400,10511062925,23350,23350,23350,23350,0
20250307,180300,10511062925,23350,23350,23350,23350,0
20250307,180200,10511062925,23350,23350,23350,23350,0
20250307,180100,10511062925,23350,23350,23350,23350,0
20250307,180000,10511062925,23350,23350,23350,23350,0
20250307,175900,10511062925,23350,23350,23350,23350,0
20250307,175800,10511062925,23350,23350,23350,23350,0
20250307,175700,10511062925,23350,23350,23350,23350,0
20250307,175600,10511062925,23350,23350,23350,23350,0
20250307,175500,10511062925,23350,23350,23350,23350,0
20250307,175400,10511062925,23350,23350,23350,23350,0
20250307,175300,10511062925,23350,23350,23350,23350,0
20250307,175200,10511062925,23350,23350,23350,23350,0
20250307,175100,10511062925,23350,23350,23350,23350,0
20250307,175000,10511062925,23350,23350,23350,23350,0
20250307,174900,10511062925,23350,23350,23350,23350,0
20250307,174800,10511062925,23350,23350,23350,23350,2959
20250307,174700,10511062925,23350,23350,23350,23350,0
20250307,174600,10511062925,23350,23350,23350,23350,0
20250307,174500,10511062925,23350,23350,23350,23350,0
20250307,174400,10511062925,23350,23350,23350,23350,0
20250307,174300,10511062925,23350,23350,23350,23350,0
20250307,174200,10511062925,23350,23350,23350,23350,0
20250307,174100,10511062925,23350,23350,23350,23350,0
20250307,174000,10511062925,23350,23350,23350,23350,0
20250307,173900,10511062925,23350,23350,23350,23350,0
20250307,173800,10511062925,23350,23350,23350,23350,0
20250307,173700,10511062925,23350,23350,23350,23350,0
20250307,173600,10511062925,23350,23350,23350,23350,0
20250307,173500,10511062925,23350,23350,23350,23350,0
20250307,173400,10511062925,23350,23350,23350,23350,0
20250307,173300,10511062925,23350,23350,23350,23350,0
20250307,173200,10511062925,23350,23350,23350,23350,0
20250307,173100,10511062925,23350,23350,23350,23350,0
20250307,173000,10511062925,23350,23350,23350,23350,0
20250307,172900,10511062925,23350,23350,23350,23350,0
20250307,172800,10511062925,23350,23350,23350,23350,0
20250307,172700,10511062925,23350,23350,23350,23350,0
20250307,172600,10511062925,23350,23350,23350,23350,0
20250307,172500,10511062925,23350,23350,23350,23350,0
20250307,172400,10511062925,23350,23350,23350,23350,0
20250307,172300,10511062925,23350,23350,23350,23350,0
20250307,172200,10511062925,23350,23350,23350,23350,0
20250307,172100,10511062925,23350,23350,23350,23350,0
20250307,172000,10511062925,23350,23350,23350,23350,0
20250307,171900,10511062925,23350,23350,23350,23350,0
20250307,171800,10511062925,23350,23350,23350,23350,2959
20250307,171700,10511062925,23350,23350,23350,23350,0
20250307,171600,10511062925,23350,23350,23350,23350,0
20250307,171500,10511062925,23350,23350,23350,23350,0
20250307,171400,10511062925,23350,23350,23350,23350,0
20250307,171300,10511062925,23350,23350,23350,23350,0
20250307,171200,10511062925,23350,23350,23350,23350,0
20250307,171100,10511062925,23350,23350,23350,23350,0
20250307,171000,10511062925,23350,23350,23350,23350,0
20250307,170900,10511062925,23350,23350,23350,23350,0
20250307,170800,10511062925,23350,23350,23350,23350,0
20250307,170700,10511062925,23350,23350,23350,23350,0
20250307,170600,10511062925,23350,23350,23350,23350,0
20250307,170500,10511062925,23350,23350,23350,23350,0
20250307,170400,10511062925,23350,23350,23350,23350,0
20250307,170300,10511062925,23350,23350,23350,23350,0
20250307,170200,10511062925,23350,23350,23350,23350,0
20250307,170100,10511062925,23350,23350,23350,23350,0
20250307,170000,10511062925,23350,23350,23350,23350,0
20250307,165900,10511062925,23350,23350,23350,23350,0
20250307,165800,10511062925,23350,23350,23350,23350,0
20250307,165700,10511062925,23350,23350,23350,23350,0
20250307,165600,10511062925,23350,23350,23350,23350,0
20250307,165500,10511062925,23350,23350,23350,23350,0
20250307,165400,10511062925,23350,23350,23350,23350,0
20250307,165300,10511062925,23350,23350,23350,23350,0
20250307,165200,10511062925,23350,23350,23350,23350,0
20250307,165100,10511062925,23350,23350,23350,23350,0
20250307,165000,10511062925,23350,23350,23350,23350,0
20250307,164900,10511062925,23350,23350,23350,23350,0
20250307,164800,10511062925,23350,23350,23350,23350,2959
20250307,164700,10511062925,23350,23350,23350,23350,0
20250307,164600,10511062925,23350,23350,23350,23350,0
20250307,164500,10511062925,23350,23350,23350,23350,0
20250307,164400,10511062925,23350,23350,23350,23350,0
20250307,164300,10511062925,23350,23350,23350,23350,0
20250307,164200,10511062925,23350,23350,23350,23350,0
20250307,164100,10511062925,23350,23350,23350,23350,0
20250307,164000,10511062925,23350,23350,23350,23350,0
20250307,163900,10511062925,23350,23350,23350,23350,0
20250307,163800,10511062925,23350,23350,23350,23350,0
20250307,163700,10511062925,23350,23350,23350,23350,0
20250307,163600,10511062925,23350,23350,23350,23350,0
20250307,163500,10511062925,23350,23350,23350,23350,0
20250307,163400,10511062925,23350,23350,23350,23350,0
20250307,163300,10511062925,23350,23350,23350,23350,0
20250307,163200,10511062925,23350,23350,23350,23350,0
20250307,163100,10511062925,23350,23350,23350,23350,0
20250307,163000,10511062925,23350,23350,23350,23350,0
20250307,162900,10511062925,23350,23350,23350,23350,0
20250307,162800,10511062925,23350,23350,23350,23350,0
20250307,162700,10511062925,23350,23350,23350,23350,0
20250307,162600,10511062925,23350,23350,23350,23350,0
20250307,162500,10511062925,23350,23350,23350,23350,0
20250307,162400,10511062925,23350,23350,23350,23350,0
20250307,162300,10511062925,23350,23350,23350,23350,0
20250307,162200,10511062925,23350,23350,23350,23350,0
20250307,162100,10511062925,23350,23350,23350,23350,0
20250307,162000,10511062925,23350,23350,23350,23350,0
20250307,161900,10511062925,23350,23350,23350,23350,0
20250307,161800,10511062925,23350,23350,23350,23350,2959
20250307,161700,10511062925,23350,23350,23350,23350,0
20250307,161600,10511062925,23350,23350,23350,23350,0
20250307,161500,10511062925,23350,23350,23350,23350,0
20250307,161400,10511062925,23350,23350,23350,23350,0
20250307,161300,10511062925,23350,23350,23350,23350,0
20250307,161200,10511062925,23350,23350,23350,23350,0
20250307,161100,10511062925,23350,23350,23350,23350,0
20250307,161000,10511062925,23350,23350,23350,23350,0
20250307,160900,10511062925,23350,23350,23350,23350,0
20250307,160800,10511062925,23350,23350,23350,23350,0
20250307,160700,10511062925,23350,23350,23350,23350,0
20250307,160600,10511062925,23350,23350,23350,23350,0
20250307,160500,10511062925,23350,23350,23350,23350,0
20250307,160400,10511062925,23350,23350,23350,23350,0
20250307,160300,10511062925,23350,23350,23350,23350,0
20250307,160200,10511062925,23350,23350,23350,23350,0
20250307,160100,10511062925,23350,23350,23350,23350,0
20250307,160000,10511062925,23350,23350,23350,23350,0
20250307,155900,10511062925,23350,23350,23350,23350,0
20250307,155800,10511062925,23350,23350,23350,23350,0
20250307,155700,10511062925,23350,23350,23350,23350,0
20250307,155600,10511062925,23350,23350,23350,23350,0
20250307,155500,10511062925,23350,23350,23350,23350,0
20250307,155400,10511062925,23350,23350,23350,23350,0
20250307,155300,10511062925,23350,23350,23350,23350,0
20250307,155200,10511062925,23350,23350,23350,23350,0
20250307,155100,10511062925,23350,23350,23350,23350,0
20250307,155000,10511062925,23350,23350,23350,23350,0
20250307,154900,10511062925,23350,23350,23350,23350,0
20250307,154800,10511062925,23350,23350,23350,23350,2959
20250307,154700,10511062925,23350,23350,23350,23350,0
20250307,154600,10511062925,23350,23350,23350,23350,0
20250307,154500,10511062925,23350,23350,23350,23350,0
20250307,154400,10511062925,23350,23350,23350,23350,0
20250307,154300,10511062925,23350,23350,23350,23350,0
20250307,154200,10511062925,23350,23350,23350,23350,0
20250307,154100,10511062925,23350,23350,23350,23350,0
20250307,154000,10511062925,23350,23350,23350,23350,0
20250307,153900,10511062925,23350,23350,23350,23350,0
20250307,153800,10511062925,23350,23350,23350,23350,0
20250307,153700,10511062925,23350,23350,23350,23350,0
20250307,153600,10511062925,23350,23350,23350,23350,0
20250307,153500,10511062925,23350,23350,23350,23350,0
20250307,153400,10511062925,23350,23350,23350,23350,0
20250307,153300,10511062925,23350,23350,23350,23350,0
20250307,153200,10511062925,23350,23350,23350,23350,0
20250307,153100,10511062925,23350,23350,23350,23350,0
20250307,153000,10511062925,23350,23350,23350,23350,2959
20250307,152900,10441970275,23300,23300,23300,23300,0
20250307,152800,10441970275,23300,23300,23300,23300,0
20250307,152700,10441970275,23300,23300,23300,23300,0
20250307,152600,10441970275,23300,23300,23300,23300,0
20250307,152500,10441970275,23300,23300,23300,23300,0
20250307,152400,10441970275,23300,23300,23300,23300,0
20250307,152300,10441970275,23300,23300,23300,23300,0
20250307,152200,10441970275,23300,23300,23300,23300,0
20250307,152100,10441970275,23300,23300,23300,23300,0
20250307,152000,10441970275,23300,23300,23300,23300,0
20250307,151900,10441970275,23300,23350,23350,23300,365
20250307,151800,10433449750,23350,23300,23350,23300,94
20250307,151700,10431256350,23350,23250,23400,23200,6968
20250307,151600,10269111625,23250,23250,23250,23225,109
20250307,151500,10266577550,23250,23250,23250,23200,57
20250307,151400,10265254175,23250,23200,23250,23175,1503
20250307,151300,10230384575,23200,23150,23200,23150,1561
20250307,151200,10194172075,23200,23200,23250,23200,844
20250307,151100,10174581775,23225,23225,23225,23200,63
20250307,151000,10173119850,23225,23200,23250,23200,282
20250307,150900,10166574125,23250,23250,23250,23200,718
20250307,150800,10149913575,23200,23250,23250,23200,436
20250307,150700,10139778625,23250,23200,23250,23200,520
20250307,150600,10127713675,23200,23200,23250,23200,161
20250307,150500,10123977325,23250,23200,23250,23200,543
20250307,150400,10111375325,23200,23250,23250,23200,1826
20250307,150300,10068965025,23250,23200,23250,23200,152
20250307,150200,10065432575,23250,23200,23250,23200,439
20250307,150100,10055246025,23250,23200,23250,23200,347
20250307,150000,10047193775,23225,23250,23250,23200,356
20250307,145900,10038920125,23200,23250,23250,23200,682
20250307,145800,10023093050,23250,23250,23250,23200,395
20250307,145700,10013914625,23250,23200,23250,23200,532
20250307,145600,10001564275,23200,23200,23200,23150,628
20250307,145500,9987001250,23200,23200,23200,23150,530
20250307,145400,9974708900,23200,23250,23250,23200,2299
20250307,145300,9921362650,23200,23250,23250,23200,496
20250307,145200,9909844800,23200,23250,23250,23200,377
20250307,145100,9901082350,23200,23250,23250,23200,1421
20250307,145000,9868093300,23250,23300,23300,23200,725
20250307,144900,9851244100,23250,23300,23300,23250,310
20250307,144800,9844022950,23300,23300,23300,23250,232
20250307,144700,9838621700,23300,23300,23300,23250,1247
20250307,144600,9809615850,23300,23300,23300,23250,354
20250307,144500,9801368400,23250,23250,23300,23250,785
20250307,144400,9783104850,23300,23300,23300,23250,441
20250307,144300,9772837300,23250,23300,23300,23250,953
20250307,144200,9750661300,23300,23300,23300,23250,313
20250307,144100,9743373050,23300,23300,23300,23250,908
20250307,144000,9722225950,23300,23300,23300,23250,370
20250307,143900,9713610900,23300,23350,23350,23300,1353
20250307,143800,9682080900,23300,23350,23350,23300,274
20250307,143700,9675683400,23350,23350,23350,23300,1281
20250307,143600,9645777800,23300,23350,23350,23250,1322
20250307,143500,9614964550,23300,23350,23350,23300,847
20250307,143400,9595214750,23300,23350,23350,23300,322
20250307,143300,9587701650,23350,23350,23350,23300,195
20250307,143200,9583149600,23350,23350,23350,23300,816
20250307,143100,9564098700,23300,23300,23350,23300,744
20250307,143000,9546757600,23300,23350,23400,23300,514
20250307,142900,9534756750,23350,23400,23400,23300,1216
20250307,142800,9506356750,23400,23350,23400,23350,1970
20250307,142700,9460323750,23400,23400,23400,23350,332
20250307,142600,9452558700,23400,23400,23400,23300,1755
20250307,142500,9411563650,23400,23400,23400,23350,233
20250307,142400,9406111550,23400,23350,23400,23300,929
20250307,142300,9384406500,23350,23400,23400,23350,1123
20250307,142200,9358170050,23350,23350,23400,23300,1527
20250307,142100,9322525275,23300,23350,23350,23300,404
20250307,142000,9313097325,23300,23300,23350,23300,338
20250307,141900,9305209275,23300,23350,23350,23250,300
20250307,141800,9298212525,23300,23250,23300,23250,449
20250307,141700,9287757875,23250,23300,23300,23200,1520
20250307,141600,9252411175,23300,23250,23300,23250,304
20250307,141500,9245332425,23300,23250,23300,23250,598
20250307,141400,9231415375,23300,23300,23350,23300,1119
20250307,141300,9205333525,23300,23300,23300,23250,194
20250307,141200,9200817625,23300,23300,23350,23250,1295
20250307,141100,9170642375,23350,23350,23350,23300,132
20250307,141000,9167560750,23350,23350,23350,23300,354
20250307,140900,9159299050,23350,23200,23350,23200,2231
20250307,140800,9107413800,23200,23250,23250,23200,388
20250307,140700,9098397050,23250,23200,23250,23200,1051
20250307,140600,9074006150,23200,23150,23200,23150,472
20250307,140500,9063057400,23200,23200,23200,23150,560
20250307,140400,9050076325,23200,23250,23250,23150,2784
20250307,140300,8985489875,23150,23300,23350,23150,2018
20250307,140200,8938595900,23350,23300,23350,23250,3384
20250307,140100,8859724800,23350,23350,23350,23300,849
20250307,140000,8839901450,23300,23350,23400,23300,4037
20250307,135900,8745639950,23350,23350,23350,23300,476
20250307,135800,8734528250,23350,23350,23400,23300,907
20250307,135700,8713340700,23400,23400,23400,23350,885
20250307,135600,8692658150,23400,23400,23400,23350,655
20250307,135500,8677350300,23400,23300,23400,23250,5018
20250307,135400,8560291900,23300,23300,23300,23250,400
20250307,135300,8550976400,23300,23250,23300,23250,1533
20250307,135200,8515327150,23250,23150,23250,23150,897
20250307,135100,8494502750,23200,23200,23200,23100,1723
20250307,135000,8454605750,23200,23200,23200,23150,268
20250307,134900,8448391050,23200,23200,23200,23150,352
20250307,134800,8440228000,23200,23200,23200,23100,291
20250307,134700,8433480550,23200,23200,23200,23150,676
20250307,134600,8417819750,23200,23150,23200,23100,397
20250307,134500,8408616150,23150,23100,23150,23100,665
20250307,134400,8393226375,23150,23100,23150,23100,407
20250307,134300,8383805075,23150,23150,23150,23100,319
20250307,134200,8376423375,23100,23150,23150,23100,281
20250307,134100,8369923875,23100,23150,23200,23100,457
20250307,134000,8359335325,23150,23200,23200,23100,915
20250307,133900,8338143525,23200,23150,23200,23150,362
20250307,133800,8329753875,23200,23200,23200,23150,510
20250307,133700,8317933925,23200,23200,23200,23150,421
20250307,133600,8308171425,23150,23150,23200,23150,127
20250307,133500,8305226675,23150,23250,23250,23150,468
20250307,133400,8294372275,23250,23250,23250,23200,316
20250307,133300,8287026875,23200,23200,23250,23200,925
20250307,133200,8265564125,23250,23250,23250,23200,361
20250307,133100,8257175075,23200,23250,23250,23200,222
20250307,133000,8252017325,23250,23200,23250,23200,1204
20250307,132900,8224074525,23200,23150,23200,23150,1288
20250307,132800,8194248925,23200,23150,23200,23150,1340
20250307,132700,8163227725,23150,23100,23150,23100,628
20250307,132600,8148716675,23100,23150,23200,23100,2366
20250307,132500,8093943775,23150,23200,23200,23150,299
20250307,132400,8087009975,23200,23200,23200,23150,754
20250307,132300,8069547925,23200,23150,23200,23150,126
20250307,132200,8066624925,23200,23100,23200,23100,669
20250307,132100,8051138675,23150,23200,23200,23100,237
20250307,132000,8045651475,23200,23200,23200,23150,154
20250307,131900,8042078725,23150,23150,23200,23150,658
20250307,131800,8026842875,23200,23200,23200,23150,162
20250307,131700,8023085875,23150,23200,23200,23150,163
20250307,131600,8019307175,23150,23150,23150,23100,895
20250307,131500,7998592425,23150,23100,23150,23100,367
20250307,131400,7990097775,23100,23100,23150,23100,200
20250307,131300,7985471875,23100,23150,23150,23100,127
20250307,131200,7982536125,23100,23150,23150,23100,116
20250307,131100,7979852025,23150,23150,23150,23100,242
20250307,131000,7974255425,23150,23200,23200,23100,992
20250307,130900,7951336975,23150,23250,23250,23150,955
20250307,130800,7929190725,23250,23300,23300,23200,267
20250307,130700,7922981925,23300,23250,23300,23250,667
20250307,130600,7907469875,23250,23250,23300,23200,350
20250307,130500,7899340850,23250,23250,23250,23200,1795
20250307,130400,7857657500,23250,23300,23350,23250,10513
20250307,130300,7613004900,23300,23300,23350,23250,5520
20250307,130200,7484380900,23250,23250,23300,23225,1266
20250307,130100,7454946675,23200,23175,23200,23175,3178
20250307,130000,7381245825,23175,23200,23200,23175,883
20250307,125900,7360774725,23200,23150,23200,23100,174
20250307,125800,7356746975,23100,23150,23200,23100,460
20250307,125700,7346104775,23200,23150,23200,23100,185
20250307,125600,7341819675,23200,23200,23200,23150,93
20250307,125500,7339666425,23200,23150,23200,23150,246
20250307,125400,7333963325,23200,23150,23200,23100,720
20250307,125300,7317298825,23150,23150,23150,23100,484
20250307,125200,7306097825,23100,23150,23150,23100,477
20250307,125100,7295062575,23150,23100,23150,23100,163
20250307,125000,7291290675,23100,23150,23150,23100,85
20250307,124900,7289327125,23150,23100,23150,23100,189
20250307,124800,7284954975,23150,23100,23150,23100,322
20250307,124700,7277509525,23150,23100,23150,23100,274
20250307,124600,7271169975,23100,23100,23150,23100,340
20250307,124500,7263307025,23150,23100,23150,23100,227
20250307,124400,7258054875,23150,23100,23150,23100,864
20250307,124300,7238094625,23100,23100,23150,23100,270
20250307,124200,7231855525,23050,23150,23150,23050,1488
20250307,124100,7197479425,23150,23100,23150,23050,1558
20250307,124000,7161488225,23150,23100,23150,23050,342
20250307,123900,7153584525,23100,23100,23150,23050,1562
20250307,123800,7117522525,23100,23150,23150,23050,710
20250307,123700,7101119525,23150,23100,23150,23100,182
20250307,123600,7096908975,23100,23150,23150,23050,426
20250307,123500,7087067525,23150,23150,23150,23050,105
20250307,123400,7084641825,23100,23050,23150,23050,169
20250307,123300,7080738175,23100,23050,23150,23050,1123
20250307,123200,7054792825,23050,23025,23100,23025,699
20250307,123100,7038680525,23025,23050,23075,23000,375
20250307,123000,7030036825,23050,23050,23075,23050,142
20250307,122900,7026762775,23100,23050,23100,23050,181
20250307,122800,7022587425,23100,23050,23100,23050,191
20250307,122700,7018179125,23100,23100,23100,23050,86
20250307,122600,7016194925,23050,23050,23100,23000,770
20250307,122500,6998446375,23050,23000,23050,23000,196
20250307,122400,6993931925,23000,23050,23050,23000,102
20250307,122300,6991583475,23000,23050,23050,23000,231
20250307,122200,6986262025,23050,23100,23100,23000,1889
20250307,122100,6942761875,23100,23100,23100,23050,1085
20250307,122000,6917743725,23050,23050,23100,23000,383
20250307,121900,6908912075,23000,23000,23050,23000,326
20250307,121800,6901404375,23050,23050,23050,23000,143
20250307,121700,6898109325,23050,23050,23050,23000,465
20250307,121600,6887396075,23000,23050,23050,23000,43
20250307,121500,6886405100,23050,23000,23050,23000,421
20250307,121400,6876706950,23000,23050,23050,23000,356
20250307,121300,6868508400,23050,23050,23050,23000,15
20250307,121200,6868162950,23000,22950,23000,22900,3061
20250307,121100,6797895750,22900,22950,23000,22900,2971
20250307,121000,6729713250,22950,22950,23000,22900,544
20250307,120900,6717242300,23000,22950,23000,22950,277
20250307,120800,6710877950,23000,23000,23000,22950,216
20250307,120700,6705915300,22950,23000,23000,22950,176
20250307,120600,6701875250,23000,23000,23000,22950,315
20250307,120500,6694636100,22950,22950,23000,22950,887
20250307,120400,6674273500,23000,23050,23050,23000,384
20250307,120300,6665438500,23050,23050,23050,22950,157
20250307,120200,6661826550,23000,23000,23050,23000,33
20250307,120100,6661067450,23000,23000,23000,22950,159
20250307,120000,6657414600,23000,22950,23000,22900,170
20250307,115900,6653512100,22950,22950,23000,22900,152
20250307,115800,6650022900,22950,23000,23000,22950,196
20250307,115700,6645522800,22950,23000,23000,22900,313
20250307,115600,6638341850,23000,23000,23000,22950,189
20250307,115500,6633998950,22950,22950,23000,22950,297
20250307,115400,6627180500,22950,22950,23000,22950,448
20250307,115300,6616893550,22950,23000,23000,22950,202
20250307,115200,6612251650,23000,23000,23000,22950,157
20250307,115100,6608641600,22950,23000,23050,22950,537
20250307,115000,6596302900,23050,23000,23050,22950,1128
20250307,114900,6570359900,23000,22950,23000,22950,242
20250307,114800,6564799450,22950,23000,23000,22950,442
20250307,114700,6554649850,23000,23000,23050,23000,472
20250307,114600,6543791800,23000,23000,23050,22950,1131
20250307,114500,6517826850,23000,23050,23050,22950,370
20250307,114400,6509323800,23000,23000,23000,22950,203
20250307,114300,6504655800,22950,23000,23000,22950,217
20250307,114200,6499669550,22950,23050,23050,22950,488
20250307,114100,6488447300,23050,23000,23050,22950,680
20250307,114000,6472816950,22950,22950,23000,22950,172
20250307,113900,6468865250,23000,23000,23000,22900,384
20250307,113800,6460048300,22950,22950,23000,22950,105
20250307,113700,6457636500,23000,22950,23000,22950,253
20250307,113600,6451823650,22950,22950,23000,22900,494
20250307,113500,6440487700,22950,22950,23000,22950,74
20250307,113400,6438789100,23000,23000,23000,22950,296
20250307,113300,6431987000,22950,23000,23000,22900,417
20250307,113200,6422410350,23000,23000,23000,22950,109
20250307,113100,6419906750,23000,23000,23000,22950,235
20250307,113000,6414507400,22950,23050,23050,22950,454
20250307,112900,6404078600,23050,23100,23100,23000,161
20250307,112800,6400368450,23100,22950,23100,22950,294
20250307,112700,6393610250,22950,23000,23050,22950,407
20250307,112600,6384261700,23000,23000,23000,22950,180
20250307,112500,6380122050,23000,22950,23000,22950,265
20250307,112400,6374036100,22950,22950,23000,22900,350
20250307,112300,6366013450,22950,22900,22950,22900,213
20250307,112200,6361131600,22950,22900,22950,22900,274
20250307,112100,6354845000,22950,22950,23000,22900,344
20250307,112000,6346961600,23000,22950,23000,22950,186
20250307,111900,6342687700,23000,22900,23000,22900,445
20250307,111800,6332472800,22950,23150,23150,22900,2534
20250307,111700,6274230600,23150,23100,23150,23050,224
20250307,111600,6269057550,23050,23100,23100,23050,181
20250307,111500,6264879300,23100,23050,23100,23050,384
20250307,111400,6256025950,23050,23100,23100,23050,200
20250307,111300,6251408600,23100,23000,23100,23000,114
20250307,111200,6248778850,23000,23100,23100,23000,594
20250307,111100,6235092250,23100,23050,23100,23050,249
20250307,111000,6229350800,23050,23100,23100,23000,188
20250307,110900,6225012400,23050,23050,23100,23000,820
20250307,110800,6206116250,23000,23050,23050,23000,97
20250307,110700,6203883750,23050,23050,23050,23000,260
20250307,110600,6197895350,23050,23200,23200,23050,596
20250307,110500,6184132100,23150,23250,23250,23150,910
20250307,110400,6163046650,23200,23350,23400,23200,4179
20250307,110300,6065464850,23300,23350,23400,23250,4367
20250307,110200,5963456850,23300,23300,23400,23250,3972
20250307,110100,5870784150,23250,23250,23300,23200,905
20250307,110000,5849741450,23250,23200,23250,23150,810
20250307,105900,5830958450,23150,23150,23200,23150,978
20250307,105800,5808271100,23150,23200,23200,23150,678
20250307,105700,5792541650,23200,23200,23250,23150,1758
20250307,105600,5751792850,23250,23250,23250,23150,1399
20250307,105500,5719309950,23200,23200,23250,23200,1421
20250307,105400,5686303350,23250,23250,23300,23150,1215
20250307,105300,5658058550,23250,23300,23300,23250,1011
20250307,105200,5634515500,23250,23250,23300,23250,1667
20250307,105100,5595734450,23250,23250,23250,23200,1030
20250307,105000,5571799100,23200,23250,23250,23200,1998
20250307,104900,5525346700,23250,23200,23250,23200,1126
20250307,104800,5499201775,23200,23200,23250,23150,2908
20250307,104700,5431723625,23200,23200,23250,23150,2030
20250307,104600,5384619275,23200,23150,23250,23100,3873
20250307,104500,5294895025,23100,23050,23150,23000,1145
20250307,104400,5268460375,23150,23100,23150,23050,864
20250307,104300,5248488925,23050,23050,23150,23000,749
20250307,104200,5231207225,23050,23100,23100,23000,778
20250307,104100,5213258075,23050,23000,23050,23000,958
20250307,104000,5191177625,23000,23050,23050,22950,187
20250307,103900,5186877325,23000,22950,23000,22950,685
20250307,103800,5171136025,22950,22950,23000,22950,272
20250307,103700,5164884425,23000,22950,23000,22950,351
20250307,103600,5156824125,22950,22900,22950,22900,799
20250307,103500,5138502725,22900,22950,22950,22900,367
20250307,103400,5130081575,22950,22900,23000,22900,1053
20250307,103300,5105928625,22900,22900,22950,22800,1242
20250307,103200,5077526925,22850,22900,22900,22850,600
20250307,103100,5063816725,22850,22900,22950,22800,2655
20250307,103000,5003142175,22900,22900,22950,22900,886
20250307,102900,4982844225,22900,22950,22950,22900,158
20250307,102800,4979220175,22950,22950,22950,22900,565
20250307,102700,4966260125,22950,23000,23000,22900,6089
20250307,102600,4826528875,22950,23050,23100,22950,7192
20250307,102500,4661037725,23100,23050,23100,23050,1486
20250307,102400,4626773375,23050,23100,23100,23050,911
20250307,102300,4605763075,23100,23100,23100,23100,124
20250307,102200,4602898675,23100,23050,23100,23050,287
20250307,102100,4596273025,23100,23150,23150,23050,617
20250307,102000,4582024125,23150,23150,23150,23100,871
20250307,101900,4561903175,23100,23100,23150,23100,809
20250307,101800,4543187625,23150,23200,23200,23100,358
20250307,101700,4534909425,23200,23200,23200,23150,1120
20250307,101600,4508974525,23200,23100,23200,23100,1890
20250307,101500,4465224225,23150,23100,23150,23100,401
20250307,101400,4455960075,23150,23150,23150,23100,1613
20250307,101300,4418620875,23150,23200,23200,23150,308
20250307,101200,4411485725,23200,23250,23250,23150,834
20250307,101100,4392147675,23250,23300,23300,23250,929
20250307,101000,4370532425,23350,23300,23350,23300,175
20250307,100900,4366450850,23300,23350,23375,23300,427
20250307,100800,4356482500,23375,23400,23450,23375,1669
20250307,100700,4317428175,23450,23350,23450,23350,4998
20250307,100600,4200470525,23400,23400,23400,23300,2492
20250307,100500,4142295025,23350,23450,23500,23350,2706
20250307,100400,4078926125,23400,23450,23450,23400,429
20250307,100300,4068867675,23450,23450,23500,23400,8067
20250307,100200,3879570675,23400,23300,23450,23300,1055
20250307,100100,3854909275,23250,23300,23350,23250,287
20250307,100000,3848221975,23250,23350,23350,23250,1590
20250307,095900,3811160275,23350,23450,23450,23350,144
20250307,095800,3807791425,23400,23400,23450,23350,436
20250307,095700,3797587225,23400,23400,23400,23300,1098
20250307,095600,3771915925,23350,23400,23400,23350,436
20250307,095500,3761716725,23400,23350,23400,23350,383
20250307,095400,3752765325,23350,23400,23400,23300,1863
20250307,095300,3709254725,23400,23350,23400,23350,689
20250307,095200,3693149425,23350,23300,23400,23250,3035
20250307,095100,3622426075,23300,23400,23400,23250,2300
20250307,095000,3568861050,23400,23300,23400,23300,2833
20250307,094900,3502721950,23200,23250,23300,23200,6916
20250307,094800,3342226850,23250,23350,23350,23250,723
20250307,094700,3325378925,23350,23300,23350,23300,1118
20250307,094600,3299298275,23350,23250,23350,23250,3311
20250307,094500,3222132275,23300,23350,23350,23200,2452
20250307,094400,3165096425,23350,23250,23350,23250,989
20250307,094300,3142055025,23350,23300,23350,23300,1421
20250307,094200,3108929675,23300,23350,23500,23300,13889
20250307,094100,2783678300,23350,23300,23350,23300,648
20250307,094000,2768564750,23300,23200,23300,23150,2504
20250307,093900,2710313900,23200,23200,23250,23175,4638
20250307,093800,2602684200,23200,23100,23250,23100,5860
20250307,093700,2466997125,23100,23050,23100,23025,1872
20250307,093600,2423825075,23050,23000,23050,22950,5192
20250307,093500,2304333025,23000,23000,23000,22950,47
20250307,093400,2303252125,22950,22900,23000,22900,510
20250307,093300,2291553225,22950,22900,23000,22850,3231
20250307,093200,2217419675,22900,22950,22950,22900,423
20250307,093100,2207717675,22900,23000,23000,22900,808
20250307,093000,2189170750,23000,23000,23000,22950,343
20250307,092900,2181297200,22950,22950,23000,22950,37
20250307,092800,2180446900,23000,22950,23000,22950,809
20250307,092700,2161851675,22950,22850,22950,22800,931
20250307,092600,2140530075,22900,22900,22900,22850,153
20250307,092500,2137026525,22900,22800,22900,22800,689
20250307,092400,2121286475,22750,22850,22850,22750,413
20250307,092300,2111877625,22850,22800,22850,22750,642
20250307,092200,2097224325,22750,22850,22900,22750,1482
20250307,092100,2063427225,22900,22900,22950,22850,1166
20250307,092000,2036715925,22950,23000,23000,22950,555
20250307,091900,2023973575,23000,22950,23000,22950,352
20250307,091800,2015881575,22950,22950,23000,22850,1778
20250307,091700,1975101575,22900,22900,22900,22850,165
20250307,091600,1971323125,22900,22850,23000,22850,4838
20250307,091500,1860543700,22900,22900,22950,22850,1278
20250307,091400,1831289550,23000,22700,23000,22700,4107
20250307,091300,1737329650,22750,22700,22750,22650,657
20250307,091200,1722412800,22700,22700,22700,22650,957
20250307,091100,1700701000,22700,22600,22750,22550,6488
20250307,091000,1554063100,22700,22550,22700,22550,1953
20250307,090900,1509983200,22500,22450,22500,22450,1957
20250307,090800,1465995400,22450,22550,22550,22400,8200
20250307,090700,1281881500,22500,22450,22550,22400,5240
20250307,090600,1164264600,22450,22600,22600,22400,19593
20250307,090500,723978600,22550,22550,22550,22500,1013
20250307,090400,701145200,22600,22600,22650,22550,2854
20250307,090300,636734000,22600,22700,22700,22500,10281
20250307,090200,404608300,22700,22700,22850,22600,5909
20250307,090100,270418600,22700,22800,22850,22600,7160
20250307,090000,107905950,22750,22750,22750,22650,4684
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191800 10511062925 23350 23350 23350 23350 2959
3 20250307 191700 10511062925 23350 23350 23350 23350 0
4 20250307 191600 10511062925 23350 23350 23350 23350 0
5 20250307 191500 10511062925 23350 23350 23350 23350 0
6 20250307 191400 10511062925 23350 23350 23350 23350 0
7 20250307 191300 10511062925 23350 23350 23350 23350 0
8 20250307 191200 10511062925 23350 23350 23350 23350 0
9 20250307 191100 10511062925 23350 23350 23350 23350 0
10 20250307 191000 10511062925 23350 23350 23350 23350 0
11 20250307 190900 10511062925 23350 23350 23350 23350 0
12 20250307 190800 10511062925 23350 23350 23350 23350 0
13 20250307 190700 10511062925 23350 23350 23350 23350 0
14 20250307 190600 10511062925 23350 23350 23350 23350 0
15 20250307 190500 10511062925 23350 23350 23350 23350 0
16 20250307 190400 10511062925 23350 23350 23350 23350 0
17 20250307 190300 10511062925 23350 23350 23350 23350 0
18 20250307 190200 10511062925 23350 23350 23350 23350 0
19 20250307 190100 10511062925 23350 23350 23350 23350 0
20 20250307 190000 10511062925 23350 23350 23350 23350 0
21 20250307 185900 10511062925 23350 23350 23350 23350 0
22 20250307 185800 10511062925 23350 23350 23350 23350 0
23 20250307 185700 10511062925 23350 23350 23350 23350 0
24 20250307 185600 10511062925 23350 23350 23350 23350 0
25 20250307 185500 10511062925 23350 23350 23350 23350 0
26 20250307 185400 10511062925 23350 23350 23350 23350 0
27 20250307 185300 10511062925 23350 23350 23350 23350 0
28 20250307 185200 10511062925 23350 23350 23350 23350 0
29 20250307 185100 10511062925 23350 23350 23350 23350 0
30 20250307 185000 10511062925 23350 23350 23350 23350 0
31 20250307 184900 10511062925 23350 23350 23350 23350 0
32 20250307 184800 10511062925 23350 23350 23350 23350 2959
33 20250307 184700 10511062925 23350 23350 23350 23350 0
34 20250307 184600 10511062925 23350 23350 23350 23350 0
35 20250307 184500 10511062925 23350 23350 23350 23350 0
36 20250307 184400 10511062925 23350 23350 23350 23350 0
37 20250307 184300 10511062925 23350 23350 23350 23350 0
38 20250307 184200 10511062925 23350 23350 23350 23350 0
39 20250307 184100 10511062925 23350 23350 23350 23350 0
40 20250307 184000 10511062925 23350 23350 23350 23350 0
41 20250307 183900 10511062925 23350 23350 23350 23350 0
42 20250307 183800 10511062925 23350 23350 23350 23350 0
43 20250307 183700 10511062925 23350 23350 23350 23350 0
44 20250307 183600 10511062925 23350 23350 23350 23350 0
45 20250307 183500 10511062925 23350 23350 23350 23350 0
46 20250307 183400 10511062925 23350 23350 23350 23350 0
47 20250307 183300 10511062925 23350 23350 23350 23350 0
48 20250307 183200 10511062925 23350 23350 23350 23350 0
49 20250307 183100 10511062925 23350 23350 23350 23350 0
50 20250307 183000 10511062925 23350 23350 23350 23350 0
51 20250307 182900 10511062925 23350 23350 23350 23350 0
52 20250307 182800 10511062925 23350 23350 23350 23350 0
53 20250307 182700 10511062925 23350 23350 23350 23350 0
54 20250307 182600 10511062925 23350 23350 23350 23350 0
55 20250307 182500 10511062925 23350 23350 23350 23350 0
56 20250307 182400 10511062925 23350 23350 23350 23350 0
57 20250307 182300 10511062925 23350 23350 23350 23350 0
58 20250307 182200 10511062925 23350 23350 23350 23350 0
59 20250307 182100 10511062925 23350 23350 23350 23350 0
60 20250307 182000 10511062925 23350 23350 23350 23350 0
61 20250307 181900 10511062925 23350 23350 23350 23350 0
62 20250307 181800 10511062925 23350 23350 23350 23350 2959
63 20250307 181700 10511062925 23350 23350 23350 23350 0
64 20250307 181600 10511062925 23350 23350 23350 23350 0
65 20250307 181500 10511062925 23350 23350 23350 23350 0
66 20250307 181400 10511062925 23350 23350 23350 23350 0
67 20250307 181300 10511062925 23350 23350 23350 23350 0
68 20250307 181200 10511062925 23350 23350 23350 23350 0
69 20250307 181100 10511062925 23350 23350 23350 23350 0
70 20250307 181000 10511062925 23350 23350 23350 23350 0
71 20250307 180900 10511062925 23350 23350 23350 23350 0
72 20250307 180800 10511062925 23350 23350 23350 23350 0
73 20250307 180700 10511062925 23350 23350 23350 23350 0
74 20250307 180600 10511062925 23350 23350 23350 23350 0
75 20250307 180500 10511062925 23350 23350 23350 23350 0
76 20250307 180400 10511062925 23350 23350 23350 23350 0
77 20250307 180300 10511062925 23350 23350 23350 23350 0
78 20250307 180200 10511062925 23350 23350 23350 23350 0
79 20250307 180100 10511062925 23350 23350 23350 23350 0
80 20250307 180000 10511062925 23350 23350 23350 23350 0
81 20250307 175900 10511062925 23350 23350 23350 23350 0
82 20250307 175800 10511062925 23350 23350 23350 23350 0
83 20250307 175700 10511062925 23350 23350 23350 23350 0
84 20250307 175600 10511062925 23350 23350 23350 23350 0
85 20250307 175500 10511062925 23350 23350 23350 23350 0
86 20250307 175400 10511062925 23350 23350 23350 23350 0
87 20250307 175300 10511062925 23350 23350 23350 23350 0
88 20250307 175200 10511062925 23350 23350 23350 23350 0
89 20250307 175100 10511062925 23350 23350 23350 23350 0
90 20250307 175000 10511062925 23350 23350 23350 23350 0
91 20250307 174900 10511062925 23350 23350 23350 23350 0
92 20250307 174800 10511062925 23350 23350 23350 23350 2959
93 20250307 174700 10511062925 23350 23350 23350 23350 0
94 20250307 174600 10511062925 23350 23350 23350 23350 0
95 20250307 174500 10511062925 23350 23350 23350 23350 0
96 20250307 174400 10511062925 23350 23350 23350 23350 0
97 20250307 174300 10511062925 23350 23350 23350 23350 0
98 20250307 174200 10511062925 23350 23350 23350 23350 0
99 20250307 174100 10511062925 23350 23350 23350 23350 0
100 20250307 174000 10511062925 23350 23350 23350 23350 0
101 20250307 173900 10511062925 23350 23350 23350 23350 0
102 20250307 173800 10511062925 23350 23350 23350 23350 0
103 20250307 173700 10511062925 23350 23350 23350 23350 0
104 20250307 173600 10511062925 23350 23350 23350 23350 0
105 20250307 173500 10511062925 23350 23350 23350 23350 0
106 20250307 173400 10511062925 23350 23350 23350 23350 0
107 20250307 173300 10511062925 23350 23350 23350 23350 0
108 20250307 173200 10511062925 23350 23350 23350 23350 0
109 20250307 173100 10511062925 23350 23350 23350 23350 0
110 20250307 173000 10511062925 23350 23350 23350 23350 0
111 20250307 172900 10511062925 23350 23350 23350 23350 0
112 20250307 172800 10511062925 23350 23350 23350 23350 0
113 20250307 172700 10511062925 23350 23350 23350 23350 0
114 20250307 172600 10511062925 23350 23350 23350 23350 0
115 20250307 172500 10511062925 23350 23350 23350 23350 0
116 20250307 172400 10511062925 23350 23350 23350 23350 0
117 20250307 172300 10511062925 23350 23350 23350 23350 0
118 20250307 172200 10511062925 23350 23350 23350 23350 0
119 20250307 172100 10511062925 23350 23350 23350 23350 0
120 20250307 172000 10511062925 23350 23350 23350 23350 0
121 20250307 171900 10511062925 23350 23350 23350 23350 0
122 20250307 171800 10511062925 23350 23350 23350 23350 2959
123 20250307 171700 10511062925 23350 23350 23350 23350 0
124 20250307 171600 10511062925 23350 23350 23350 23350 0
125 20250307 171500 10511062925 23350 23350 23350 23350 0
126 20250307 171400 10511062925 23350 23350 23350 23350 0
127 20250307 171300 10511062925 23350 23350 23350 23350 0
128 20250307 171200 10511062925 23350 23350 23350 23350 0
129 20250307 171100 10511062925 23350 23350 23350 23350 0
130 20250307 171000 10511062925 23350 23350 23350 23350 0
131 20250307 170900 10511062925 23350 23350 23350 23350 0
132 20250307 170800 10511062925 23350 23350 23350 23350 0
133 20250307 170700 10511062925 23350 23350 23350 23350 0
134 20250307 170600 10511062925 23350 23350 23350 23350 0
135 20250307 170500 10511062925 23350 23350 23350 23350 0
136 20250307 170400 10511062925 23350 23350 23350 23350 0
137 20250307 170300 10511062925 23350 23350 23350 23350 0
138 20250307 170200 10511062925 23350 23350 23350 23350 0
139 20250307 170100 10511062925 23350 23350 23350 23350 0
140 20250307 170000 10511062925 23350 23350 23350 23350 0
141 20250307 165900 10511062925 23350 23350 23350 23350 0
142 20250307 165800 10511062925 23350 23350 23350 23350 0
143 20250307 165700 10511062925 23350 23350 23350 23350 0
144 20250307 165600 10511062925 23350 23350 23350 23350 0
145 20250307 165500 10511062925 23350 23350 23350 23350 0
146 20250307 165400 10511062925 23350 23350 23350 23350 0
147 20250307 165300 10511062925 23350 23350 23350 23350 0
148 20250307 165200 10511062925 23350 23350 23350 23350 0
149 20250307 165100 10511062925 23350 23350 23350 23350 0
150 20250307 165000 10511062925 23350 23350 23350 23350 0
151 20250307 164900 10511062925 23350 23350 23350 23350 0
152 20250307 164800 10511062925 23350 23350 23350 23350 2959
153 20250307 164700 10511062925 23350 23350 23350 23350 0
154 20250307 164600 10511062925 23350 23350 23350 23350 0
155 20250307 164500 10511062925 23350 23350 23350 23350 0
156 20250307 164400 10511062925 23350 23350 23350 23350 0
157 20250307 164300 10511062925 23350 23350 23350 23350 0
158 20250307 164200 10511062925 23350 23350 23350 23350 0
159 20250307 164100 10511062925 23350 23350 23350 23350 0
160 20250307 164000 10511062925 23350 23350 23350 23350 0
161 20250307 163900 10511062925 23350 23350 23350 23350 0
162 20250307 163800 10511062925 23350 23350 23350 23350 0
163 20250307 163700 10511062925 23350 23350 23350 23350 0
164 20250307 163600 10511062925 23350 23350 23350 23350 0
165 20250307 163500 10511062925 23350 23350 23350 23350 0
166 20250307 163400 10511062925 23350 23350 23350 23350 0
167 20250307 163300 10511062925 23350 23350 23350 23350 0
168 20250307 163200 10511062925 23350 23350 23350 23350 0
169 20250307 163100 10511062925 23350 23350 23350 23350 0
170 20250307 163000 10511062925 23350 23350 23350 23350 0
171 20250307 162900 10511062925 23350 23350 23350 23350 0
172 20250307 162800 10511062925 23350 23350 23350 23350 0
173 20250307 162700 10511062925 23350 23350 23350 23350 0
174 20250307 162600 10511062925 23350 23350 23350 23350 0
175 20250307 162500 10511062925 23350 23350 23350 23350 0
176 20250307 162400 10511062925 23350 23350 23350 23350 0
177 20250307 162300 10511062925 23350 23350 23350 23350 0
178 20250307 162200 10511062925 23350 23350 23350 23350 0
179 20250307 162100 10511062925 23350 23350 23350 23350 0
180 20250307 162000 10511062925 23350 23350 23350 23350 0
181 20250307 161900 10511062925 23350 23350 23350 23350 0
182 20250307 161800 10511062925 23350 23350 23350 23350 2959
183 20250307 161700 10511062925 23350 23350 23350 23350 0
184 20250307 161600 10511062925 23350 23350 23350 23350 0
185 20250307 161500 10511062925 23350 23350 23350 23350 0
186 20250307 161400 10511062925 23350 23350 23350 23350 0
187 20250307 161300 10511062925 23350 23350 23350 23350 0
188 20250307 161200 10511062925 23350 23350 23350 23350 0
189 20250307 161100 10511062925 23350 23350 23350 23350 0
190 20250307 161000 10511062925 23350 23350 23350 23350 0
191 20250307 160900 10511062925 23350 23350 23350 23350 0
192 20250307 160800 10511062925 23350 23350 23350 23350 0
193 20250307 160700 10511062925 23350 23350 23350 23350 0
194 20250307 160600 10511062925 23350 23350 23350 23350 0
195 20250307 160500 10511062925 23350 23350 23350 23350 0
196 20250307 160400 10511062925 23350 23350 23350 23350 0
197 20250307 160300 10511062925 23350 23350 23350 23350 0
198 20250307 160200 10511062925 23350 23350 23350 23350 0
199 20250307 160100 10511062925 23350 23350 23350 23350 0
200 20250307 160000 10511062925 23350 23350 23350 23350 0
201 20250307 155900 10511062925 23350 23350 23350 23350 0
202 20250307 155800 10511062925 23350 23350 23350 23350 0
203 20250307 155700 10511062925 23350 23350 23350 23350 0
204 20250307 155600 10511062925 23350 23350 23350 23350 0
205 20250307 155500 10511062925 23350 23350 23350 23350 0
206 20250307 155400 10511062925 23350 23350 23350 23350 0
207 20250307 155300 10511062925 23350 23350 23350 23350 0
208 20250307 155200 10511062925 23350 23350 23350 23350 0
209 20250307 155100 10511062925 23350 23350 23350 23350 0
210 20250307 155000 10511062925 23350 23350 23350 23350 0
211 20250307 154900 10511062925 23350 23350 23350 23350 0
212 20250307 154800 10511062925 23350 23350 23350 23350 2959
213 20250307 154700 10511062925 23350 23350 23350 23350 0
214 20250307 154600 10511062925 23350 23350 23350 23350 0
215 20250307 154500 10511062925 23350 23350 23350 23350 0
216 20250307 154400 10511062925 23350 23350 23350 23350 0
217 20250307 154300 10511062925 23350 23350 23350 23350 0
218 20250307 154200 10511062925 23350 23350 23350 23350 0
219 20250307 154100 10511062925 23350 23350 23350 23350 0
220 20250307 154000 10511062925 23350 23350 23350 23350 0
221 20250307 153900 10511062925 23350 23350 23350 23350 0
222 20250307 153800 10511062925 23350 23350 23350 23350 0
223 20250307 153700 10511062925 23350 23350 23350 23350 0
224 20250307 153600 10511062925 23350 23350 23350 23350 0
225 20250307 153500 10511062925 23350 23350 23350 23350 0
226 20250307 153400 10511062925 23350 23350 23350 23350 0
227 20250307 153300 10511062925 23350 23350 23350 23350 0
228 20250307 153200 10511062925 23350 23350 23350 23350 0
229 20250307 153100 10511062925 23350 23350 23350 23350 0
230 20250307 153000 10511062925 23350 23350 23350 23350 2959
231 20250307 152900 10441970275 23300 23300 23300 23300 0
232 20250307 152800 10441970275 23300 23300 23300 23300 0
233 20250307 152700 10441970275 23300 23300 23300 23300 0
234 20250307 152600 10441970275 23300 23300 23300 23300 0
235 20250307 152500 10441970275 23300 23300 23300 23300 0
236 20250307 152400 10441970275 23300 23300 23300 23300 0
237 20250307 152300 10441970275 23300 23300 23300 23300 0
238 20250307 152200 10441970275 23300 23300 23300 23300 0
239 20250307 152100 10441970275 23300 23300 23300 23300 0
240 20250307 152000 10441970275 23300 23300 23300 23300 0
241 20250307 151900 10441970275 23300 23350 23350 23300 365
242 20250307 151800 10433449750 23350 23300 23350 23300 94
243 20250307 151700 10431256350 23350 23250 23400 23200 6968
244 20250307 151600 10269111625 23250 23250 23250 23225 109
245 20250307 151500 10266577550 23250 23250 23250 23200 57
246 20250307 151400 10265254175 23250 23200 23250 23175 1503
247 20250307 151300 10230384575 23200 23150 23200 23150 1561
248 20250307 151200 10194172075 23200 23200 23250 23200 844
249 20250307 151100 10174581775 23225 23225 23225 23200 63
250 20250307 151000 10173119850 23225 23200 23250 23200 282
251 20250307 150900 10166574125 23250 23250 23250 23200 718
252 20250307 150800 10149913575 23200 23250 23250 23200 436
253 20250307 150700 10139778625 23250 23200 23250 23200 520
254 20250307 150600 10127713675 23200 23200 23250 23200 161
255 20250307 150500 10123977325 23250 23200 23250 23200 543
256 20250307 150400 10111375325 23200 23250 23250 23200 1826
257 20250307 150300 10068965025 23250 23200 23250 23200 152
258 20250307 150200 10065432575 23250 23200 23250 23200 439
259 20250307 150100 10055246025 23250 23200 23250 23200 347
260 20250307 150000 10047193775 23225 23250 23250 23200 356
261 20250307 145900 10038920125 23200 23250 23250 23200 682
262 20250307 145800 10023093050 23250 23250 23250 23200 395
263 20250307 145700 10013914625 23250 23200 23250 23200 532
264 20250307 145600 10001564275 23200 23200 23200 23150 628
265 20250307 145500 9987001250 23200 23200 23200 23150 530
266 20250307 145400 9974708900 23200 23250 23250 23200 2299
267 20250307 145300 9921362650 23200 23250 23250 23200 496
268 20250307 145200 9909844800 23200 23250 23250 23200 377
269 20250307 145100 9901082350 23200 23250 23250 23200 1421
270 20250307 145000 9868093300 23250 23300 23300 23200 725
271 20250307 144900 9851244100 23250 23300 23300 23250 310
272 20250307 144800 9844022950 23300 23300 23300 23250 232
273 20250307 144700 9838621700 23300 23300 23300 23250 1247
274 20250307 144600 9809615850 23300 23300 23300 23250 354
275 20250307 144500 9801368400 23250 23250 23300 23250 785
276 20250307 144400 9783104850 23300 23300 23300 23250 441
277 20250307 144300 9772837300 23250 23300 23300 23250 953
278 20250307 144200 9750661300 23300 23300 23300 23250 313
279 20250307 144100 9743373050 23300 23300 23300 23250 908
280 20250307 144000 9722225950 23300 23300 23300 23250 370
281 20250307 143900 9713610900 23300 23350 23350 23300 1353
282 20250307 143800 9682080900 23300 23350 23350 23300 274
283 20250307 143700 9675683400 23350 23350 23350 23300 1281
284 20250307 143600 9645777800 23300 23350 23350 23250 1322
285 20250307 143500 9614964550 23300 23350 23350 23300 847
286 20250307 143400 9595214750 23300 23350 23350 23300 322
287 20250307 143300 9587701650 23350 23350 23350 23300 195
288 20250307 143200 9583149600 23350 23350 23350 23300 816
289 20250307 143100 9564098700 23300 23300 23350 23300 744
290 20250307 143000 9546757600 23300 23350 23400 23300 514
291 20250307 142900 9534756750 23350 23400 23400 23300 1216
292 20250307 142800 9506356750 23400 23350 23400 23350 1970
293 20250307 142700 9460323750 23400 23400 23400 23350 332
294 20250307 142600 9452558700 23400 23400 23400 23300 1755
295 20250307 142500 9411563650 23400 23400 23400 23350 233
296 20250307 142400 9406111550 23400 23350 23400 23300 929
297 20250307 142300 9384406500 23350 23400 23400 23350 1123
298 20250307 142200 9358170050 23350 23350 23400 23300 1527
299 20250307 142100 9322525275 23300 23350 23350 23300 404
300 20250307 142000 9313097325 23300 23300 23350 23300 338
301 20250307 141900 9305209275 23300 23350 23350 23250 300
302 20250307 141800 9298212525 23300 23250 23300 23250 449
303 20250307 141700 9287757875 23250 23300 23300 23200 1520
304 20250307 141600 9252411175 23300 23250 23300 23250 304
305 20250307 141500 9245332425 23300 23250 23300 23250 598
306 20250307 141400 9231415375 23300 23300 23350 23300 1119
307 20250307 141300 9205333525 23300 23300 23300 23250 194
308 20250307 141200 9200817625 23300 23300 23350 23250 1295
309 20250307 141100 9170642375 23350 23350 23350 23300 132
310 20250307 141000 9167560750 23350 23350 23350 23300 354
311 20250307 140900 9159299050 23350 23200 23350 23200 2231
312 20250307 140800 9107413800 23200 23250 23250 23200 388
313 20250307 140700 9098397050 23250 23200 23250 23200 1051
314 20250307 140600 9074006150 23200 23150 23200 23150 472
315 20250307 140500 9063057400 23200 23200 23200 23150 560
316 20250307 140400 9050076325 23200 23250 23250 23150 2784
317 20250307 140300 8985489875 23150 23300 23350 23150 2018
318 20250307 140200 8938595900 23350 23300 23350 23250 3384
319 20250307 140100 8859724800 23350 23350 23350 23300 849
320 20250307 140000 8839901450 23300 23350 23400 23300 4037
321 20250307 135900 8745639950 23350 23350 23350 23300 476
322 20250307 135800 8734528250 23350 23350 23400 23300 907
323 20250307 135700 8713340700 23400 23400 23400 23350 885
324 20250307 135600 8692658150 23400 23400 23400 23350 655
325 20250307 135500 8677350300 23400 23300 23400 23250 5018
326 20250307 135400 8560291900 23300 23300 23300 23250 400
327 20250307 135300 8550976400 23300 23250 23300 23250 1533
328 20250307 135200 8515327150 23250 23150 23250 23150 897
329 20250307 135100 8494502750 23200 23200 23200 23100 1723
330 20250307 135000 8454605750 23200 23200 23200 23150 268
331 20250307 134900 8448391050 23200 23200 23200 23150 352
332 20250307 134800 8440228000 23200 23200 23200 23100 291
333 20250307 134700 8433480550 23200 23200 23200 23150 676
334 20250307 134600 8417819750 23200 23150 23200 23100 397
335 20250307 134500 8408616150 23150 23100 23150 23100 665
336 20250307 134400 8393226375 23150 23100 23150 23100 407
337 20250307 134300 8383805075 23150 23150 23150 23100 319
338 20250307 134200 8376423375 23100 23150 23150 23100 281
339 20250307 134100 8369923875 23100 23150 23200 23100 457
340 20250307 134000 8359335325 23150 23200 23200 23100 915
341 20250307 133900 8338143525 23200 23150 23200 23150 362
342 20250307 133800 8329753875 23200 23200 23200 23150 510
343 20250307 133700 8317933925 23200 23200 23200 23150 421
344 20250307 133600 8308171425 23150 23150 23200 23150 127
345 20250307 133500 8305226675 23150 23250 23250 23150 468
346 20250307 133400 8294372275 23250 23250 23250 23200 316
347 20250307 133300 8287026875 23200 23200 23250 23200 925
348 20250307 133200 8265564125 23250 23250 23250 23200 361
349 20250307 133100 8257175075 23200 23250 23250 23200 222
350 20250307 133000 8252017325 23250 23200 23250 23200 1204
351 20250307 132900 8224074525 23200 23150 23200 23150 1288
352 20250307 132800 8194248925 23200 23150 23200 23150 1340
353 20250307 132700 8163227725 23150 23100 23150 23100 628
354 20250307 132600 8148716675 23100 23150 23200 23100 2366
355 20250307 132500 8093943775 23150 23200 23200 23150 299
356 20250307 132400 8087009975 23200 23200 23200 23150 754
357 20250307 132300 8069547925 23200 23150 23200 23150 126
358 20250307 132200 8066624925 23200 23100 23200 23100 669
359 20250307 132100 8051138675 23150 23200 23200 23100 237
360 20250307 132000 8045651475 23200 23200 23200 23150 154
361 20250307 131900 8042078725 23150 23150 23200 23150 658
362 20250307 131800 8026842875 23200 23200 23200 23150 162
363 20250307 131700 8023085875 23150 23200 23200 23150 163
364 20250307 131600 8019307175 23150 23150 23150 23100 895
365 20250307 131500 7998592425 23150 23100 23150 23100 367
366 20250307 131400 7990097775 23100 23100 23150 23100 200
367 20250307 131300 7985471875 23100 23150 23150 23100 127
368 20250307 131200 7982536125 23100 23150 23150 23100 116
369 20250307 131100 7979852025 23150 23150 23150 23100 242
370 20250307 131000 7974255425 23150 23200 23200 23100 992
371 20250307 130900 7951336975 23150 23250 23250 23150 955
372 20250307 130800 7929190725 23250 23300 23300 23200 267
373 20250307 130700 7922981925 23300 23250 23300 23250 667
374 20250307 130600 7907469875 23250 23250 23300 23200 350
375 20250307 130500 7899340850 23250 23250 23250 23200 1795
376 20250307 130400 7857657500 23250 23300 23350 23250 10513
377 20250307 130300 7613004900 23300 23300 23350 23250 5520
378 20250307 130200 7484380900 23250 23250 23300 23225 1266
379 20250307 130100 7454946675 23200 23175 23200 23175 3178
380 20250307 130000 7381245825 23175 23200 23200 23175 883
381 20250307 125900 7360774725 23200 23150 23200 23100 174
382 20250307 125800 7356746975 23100 23150 23200 23100 460
383 20250307 125700 7346104775 23200 23150 23200 23100 185
384 20250307 125600 7341819675 23200 23200 23200 23150 93
385 20250307 125500 7339666425 23200 23150 23200 23150 246
386 20250307 125400 7333963325 23200 23150 23200 23100 720
387 20250307 125300 7317298825 23150 23150 23150 23100 484
388 20250307 125200 7306097825 23100 23150 23150 23100 477
389 20250307 125100 7295062575 23150 23100 23150 23100 163
390 20250307 125000 7291290675 23100 23150 23150 23100 85
391 20250307 124900 7289327125 23150 23100 23150 23100 189
392 20250307 124800 7284954975 23150 23100 23150 23100 322
393 20250307 124700 7277509525 23150 23100 23150 23100 274
394 20250307 124600 7271169975 23100 23100 23150 23100 340
395 20250307 124500 7263307025 23150 23100 23150 23100 227
396 20250307 124400 7258054875 23150 23100 23150 23100 864
397 20250307 124300 7238094625 23100 23100 23150 23100 270
398 20250307 124200 7231855525 23050 23150 23150 23050 1488
399 20250307 124100 7197479425 23150 23100 23150 23050 1558
400 20250307 124000 7161488225 23150 23100 23150 23050 342
401 20250307 123900 7153584525 23100 23100 23150 23050 1562
402 20250307 123800 7117522525 23100 23150 23150 23050 710
403 20250307 123700 7101119525 23150 23100 23150 23100 182
404 20250307 123600 7096908975 23100 23150 23150 23050 426
405 20250307 123500 7087067525 23150 23150 23150 23050 105
406 20250307 123400 7084641825 23100 23050 23150 23050 169
407 20250307 123300 7080738175 23100 23050 23150 23050 1123
408 20250307 123200 7054792825 23050 23025 23100 23025 699
409 20250307 123100 7038680525 23025 23050 23075 23000 375
410 20250307 123000 7030036825 23050 23050 23075 23050 142
411 20250307 122900 7026762775 23100 23050 23100 23050 181
412 20250307 122800 7022587425 23100 23050 23100 23050 191
413 20250307 122700 7018179125 23100 23100 23100 23050 86
414 20250307 122600 7016194925 23050 23050 23100 23000 770
415 20250307 122500 6998446375 23050 23000 23050 23000 196
416 20250307 122400 6993931925 23000 23050 23050 23000 102
417 20250307 122300 6991583475 23000 23050 23050 23000 231
418 20250307 122200 6986262025 23050 23100 23100 23000 1889
419 20250307 122100 6942761875 23100 23100 23100 23050 1085
420 20250307 122000 6917743725 23050 23050 23100 23000 383
421 20250307 121900 6908912075 23000 23000 23050 23000 326
422 20250307 121800 6901404375 23050 23050 23050 23000 143
423 20250307 121700 6898109325 23050 23050 23050 23000 465
424 20250307 121600 6887396075 23000 23050 23050 23000 43
425 20250307 121500 6886405100 23050 23000 23050 23000 421
426 20250307 121400 6876706950 23000 23050 23050 23000 356
427 20250307 121300 6868508400 23050 23050 23050 23000 15
428 20250307 121200 6868162950 23000 22950 23000 22900 3061
429 20250307 121100 6797895750 22900 22950 23000 22900 2971
430 20250307 121000 6729713250 22950 22950 23000 22900 544
431 20250307 120900 6717242300 23000 22950 23000 22950 277
432 20250307 120800 6710877950 23000 23000 23000 22950 216
433 20250307 120700 6705915300 22950 23000 23000 22950 176
434 20250307 120600 6701875250 23000 23000 23000 22950 315
435 20250307 120500 6694636100 22950 22950 23000 22950 887
436 20250307 120400 6674273500 23000 23050 23050 23000 384
437 20250307 120300 6665438500 23050 23050 23050 22950 157
438 20250307 120200 6661826550 23000 23000 23050 23000 33
439 20250307 120100 6661067450 23000 23000 23000 22950 159
440 20250307 120000 6657414600 23000 22950 23000 22900 170
441 20250307 115900 6653512100 22950 22950 23000 22900 152
442 20250307 115800 6650022900 22950 23000 23000 22950 196
443 20250307 115700 6645522800 22950 23000 23000 22900 313
444 20250307 115600 6638341850 23000 23000 23000 22950 189
445 20250307 115500 6633998950 22950 22950 23000 22950 297
446 20250307 115400 6627180500 22950 22950 23000 22950 448
447 20250307 115300 6616893550 22950 23000 23000 22950 202
448 20250307 115200 6612251650 23000 23000 23000 22950 157
449 20250307 115100 6608641600 22950 23000 23050 22950 537
450 20250307 115000 6596302900 23050 23000 23050 22950 1128
451 20250307 114900 6570359900 23000 22950 23000 22950 242
452 20250307 114800 6564799450 22950 23000 23000 22950 442
453 20250307 114700 6554649850 23000 23000 23050 23000 472
454 20250307 114600 6543791800 23000 23000 23050 22950 1131
455 20250307 114500 6517826850 23000 23050 23050 22950 370
456 20250307 114400 6509323800 23000 23000 23000 22950 203
457 20250307 114300 6504655800 22950 23000 23000 22950 217
458 20250307 114200 6499669550 22950 23050 23050 22950 488
459 20250307 114100 6488447300 23050 23000 23050 22950 680
460 20250307 114000 6472816950 22950 22950 23000 22950 172
461 20250307 113900 6468865250 23000 23000 23000 22900 384
462 20250307 113800 6460048300 22950 22950 23000 22950 105
463 20250307 113700 6457636500 23000 22950 23000 22950 253
464 20250307 113600 6451823650 22950 22950 23000 22900 494
465 20250307 113500 6440487700 22950 22950 23000 22950 74
466 20250307 113400 6438789100 23000 23000 23000 22950 296
467 20250307 113300 6431987000 22950 23000 23000 22900 417
468 20250307 113200 6422410350 23000 23000 23000 22950 109
469 20250307 113100 6419906750 23000 23000 23000 22950 235
470 20250307 113000 6414507400 22950 23050 23050 22950 454
471 20250307 112900 6404078600 23050 23100 23100 23000 161
472 20250307 112800 6400368450 23100 22950 23100 22950 294
473 20250307 112700 6393610250 22950 23000 23050 22950 407
474 20250307 112600 6384261700 23000 23000 23000 22950 180
475 20250307 112500 6380122050 23000 22950 23000 22950 265
476 20250307 112400 6374036100 22950 22950 23000 22900 350
477 20250307 112300 6366013450 22950 22900 22950 22900 213
478 20250307 112200 6361131600 22950 22900 22950 22900 274
479 20250307 112100 6354845000 22950 22950 23000 22900 344
480 20250307 112000 6346961600 23000 22950 23000 22950 186
481 20250307 111900 6342687700 23000 22900 23000 22900 445
482 20250307 111800 6332472800 22950 23150 23150 22900 2534
483 20250307 111700 6274230600 23150 23100 23150 23050 224
484 20250307 111600 6269057550 23050 23100 23100 23050 181
485 20250307 111500 6264879300 23100 23050 23100 23050 384
486 20250307 111400 6256025950 23050 23100 23100 23050 200
487 20250307 111300 6251408600 23100 23000 23100 23000 114
488 20250307 111200 6248778850 23000 23100 23100 23000 594
489 20250307 111100 6235092250 23100 23050 23100 23050 249
490 20250307 111000 6229350800 23050 23100 23100 23000 188
491 20250307 110900 6225012400 23050 23050 23100 23000 820
492 20250307 110800 6206116250 23000 23050 23050 23000 97
493 20250307 110700 6203883750 23050 23050 23050 23000 260
494 20250307 110600 6197895350 23050 23200 23200 23050 596
495 20250307 110500 6184132100 23150 23250 23250 23150 910
496 20250307 110400 6163046650 23200 23350 23400 23200 4179
497 20250307 110300 6065464850 23300 23350 23400 23250 4367
498 20250307 110200 5963456850 23300 23300 23400 23250 3972
499 20250307 110100 5870784150 23250 23250 23300 23200 905
500 20250307 110000 5849741450 23250 23200 23250 23150 810
501 20250307 105900 5830958450 23150 23150 23200 23150 978
502 20250307 105800 5808271100 23150 23200 23200 23150 678
503 20250307 105700 5792541650 23200 23200 23250 23150 1758
504 20250307 105600 5751792850 23250 23250 23250 23150 1399
505 20250307 105500 5719309950 23200 23200 23250 23200 1421
506 20250307 105400 5686303350 23250 23250 23300 23150 1215
507 20250307 105300 5658058550 23250 23300 23300 23250 1011
508 20250307 105200 5634515500 23250 23250 23300 23250 1667
509 20250307 105100 5595734450 23250 23250 23250 23200 1030
510 20250307 105000 5571799100 23200 23250 23250 23200 1998
511 20250307 104900 5525346700 23250 23200 23250 23200 1126
512 20250307 104800 5499201775 23200 23200 23250 23150 2908
513 20250307 104700 5431723625 23200 23200 23250 23150 2030
514 20250307 104600 5384619275 23200 23150 23250 23100 3873
515 20250307 104500 5294895025 23100 23050 23150 23000 1145
516 20250307 104400 5268460375 23150 23100 23150 23050 864
517 20250307 104300 5248488925 23050 23050 23150 23000 749
518 20250307 104200 5231207225 23050 23100 23100 23000 778
519 20250307 104100 5213258075 23050 23000 23050 23000 958
520 20250307 104000 5191177625 23000 23050 23050 22950 187
521 20250307 103900 5186877325 23000 22950 23000 22950 685
522 20250307 103800 5171136025 22950 22950 23000 22950 272
523 20250307 103700 5164884425 23000 22950 23000 22950 351
524 20250307 103600 5156824125 22950 22900 22950 22900 799
525 20250307 103500 5138502725 22900 22950 22950 22900 367
526 20250307 103400 5130081575 22950 22900 23000 22900 1053
527 20250307 103300 5105928625 22900 22900 22950 22800 1242
528 20250307 103200 5077526925 22850 22900 22900 22850 600
529 20250307 103100 5063816725 22850 22900 22950 22800 2655
530 20250307 103000 5003142175 22900 22900 22950 22900 886
531 20250307 102900 4982844225 22900 22950 22950 22900 158
532 20250307 102800 4979220175 22950 22950 22950 22900 565
533 20250307 102700 4966260125 22950 23000 23000 22900 6089
534 20250307 102600 4826528875 22950 23050 23100 22950 7192
535 20250307 102500 4661037725 23100 23050 23100 23050 1486
536 20250307 102400 4626773375 23050 23100 23100 23050 911
537 20250307 102300 4605763075 23100 23100 23100 23100 124
538 20250307 102200 4602898675 23100 23050 23100 23050 287
539 20250307 102100 4596273025 23100 23150 23150 23050 617
540 20250307 102000 4582024125 23150 23150 23150 23100 871
541 20250307 101900 4561903175 23100 23100 23150 23100 809
542 20250307 101800 4543187625 23150 23200 23200 23100 358
543 20250307 101700 4534909425 23200 23200 23200 23150 1120
544 20250307 101600 4508974525 23200 23100 23200 23100 1890
545 20250307 101500 4465224225 23150 23100 23150 23100 401
546 20250307 101400 4455960075 23150 23150 23150 23100 1613
547 20250307 101300 4418620875 23150 23200 23200 23150 308
548 20250307 101200 4411485725 23200 23250 23250 23150 834
549 20250307 101100 4392147675 23250 23300 23300 23250 929
550 20250307 101000 4370532425 23350 23300 23350 23300 175
551 20250307 100900 4366450850 23300 23350 23375 23300 427
552 20250307 100800 4356482500 23375 23400 23450 23375 1669
553 20250307 100700 4317428175 23450 23350 23450 23350 4998
554 20250307 100600 4200470525 23400 23400 23400 23300 2492
555 20250307 100500 4142295025 23350 23450 23500 23350 2706
556 20250307 100400 4078926125 23400 23450 23450 23400 429
557 20250307 100300 4068867675 23450 23450 23500 23400 8067
558 20250307 100200 3879570675 23400 23300 23450 23300 1055
559 20250307 100100 3854909275 23250 23300 23350 23250 287
560 20250307 100000 3848221975 23250 23350 23350 23250 1590
561 20250307 095900 3811160275 23350 23450 23450 23350 144
562 20250307 095800 3807791425 23400 23400 23450 23350 436
563 20250307 095700 3797587225 23400 23400 23400 23300 1098
564 20250307 095600 3771915925 23350 23400 23400 23350 436
565 20250307 095500 3761716725 23400 23350 23400 23350 383
566 20250307 095400 3752765325 23350 23400 23400 23300 1863
567 20250307 095300 3709254725 23400 23350 23400 23350 689
568 20250307 095200 3693149425 23350 23300 23400 23250 3035
569 20250307 095100 3622426075 23300 23400 23400 23250 2300
570 20250307 095000 3568861050 23400 23300 23400 23300 2833
571 20250307 094900 3502721950 23200 23250 23300 23200 6916
572 20250307 094800 3342226850 23250 23350 23350 23250 723
573 20250307 094700 3325378925 23350 23300 23350 23300 1118
574 20250307 094600 3299298275 23350 23250 23350 23250 3311
575 20250307 094500 3222132275 23300 23350 23350 23200 2452
576 20250307 094400 3165096425 23350 23250 23350 23250 989
577 20250307 094300 3142055025 23350 23300 23350 23300 1421
578 20250307 094200 3108929675 23300 23350 23500 23300 13889
579 20250307 094100 2783678300 23350 23300 23350 23300 648
580 20250307 094000 2768564750 23300 23200 23300 23150 2504
581 20250307 093900 2710313900 23200 23200 23250 23175 4638
582 20250307 093800 2602684200 23200 23100 23250 23100 5860
583 20250307 093700 2466997125 23100 23050 23100 23025 1872
584 20250307 093600 2423825075 23050 23000 23050 22950 5192
585 20250307 093500 2304333025 23000 23000 23000 22950 47
586 20250307 093400 2303252125 22950 22900 23000 22900 510
587 20250307 093300 2291553225 22950 22900 23000 22850 3231
588 20250307 093200 2217419675 22900 22950 22950 22900 423
589 20250307 093100 2207717675 22900 23000 23000 22900 808
590 20250307 093000 2189170750 23000 23000 23000 22950 343
591 20250307 092900 2181297200 22950 22950 23000 22950 37
592 20250307 092800 2180446900 23000 22950 23000 22950 809
593 20250307 092700 2161851675 22950 22850 22950 22800 931
594 20250307 092600 2140530075 22900 22900 22900 22850 153
595 20250307 092500 2137026525 22900 22800 22900 22800 689
596 20250307 092400 2121286475 22750 22850 22850 22750 413
597 20250307 092300 2111877625 22850 22800 22850 22750 642
598 20250307 092200 2097224325 22750 22850 22900 22750 1482
599 20250307 092100 2063427225 22900 22900 22950 22850 1166
600 20250307 092000 2036715925 22950 23000 23000 22950 555
601 20250307 091900 2023973575 23000 22950 23000 22950 352
602 20250307 091800 2015881575 22950 22950 23000 22850 1778
603 20250307 091700 1975101575 22900 22900 22900 22850 165
604 20250307 091600 1971323125 22900 22850 23000 22850 4838
605 20250307 091500 1860543700 22900 22900 22950 22850 1278
606 20250307 091400 1831289550 23000 22700 23000 22700 4107
607 20250307 091300 1737329650 22750 22700 22750 22650 657
608 20250307 091200 1722412800 22700 22700 22700 22650 957
609 20250307 091100 1700701000 22700 22600 22750 22550 6488
610 20250307 091000 1554063100 22700 22550 22700 22550 1953
611 20250307 090900 1509983200 22500 22450 22500 22450 1957
612 20250307 090800 1465995400 22450 22550 22550 22400 8200
613 20250307 090700 1281881500 22500 22450 22550 22400 5240
614 20250307 090600 1164264600 22450 22600 22600 22400 19593
615 20250307 090500 723978600 22550 22550 22550 22500 1013
616 20250307 090400 701145200 22600 22600 22650 22550 2854
617 20250307 090300 636734000 22600 22700 22700 22500 10281
618 20250307 090200 404608300 22700 22700 22850 22600 5909
619 20250307 090100 270418600 22700 22800 22850 22600 7160
620 20250307 090000 107905950 22750 22750 22750 22650 4684

1
033500/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,29989494,0,704753109000,0.00
20250304,0,29989494,0,683760463200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 29989494 0 704753109000 0.00
3 20250304 0 29989494 0 683760463200 0.00