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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

599
011200/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185700,40329588275,20700,20700,20700,20700,93095
20250314,185600,40329588275,20700,20700,20700,20700,0
20250314,185500,40329588275,20700,20700,20700,20700,0
20250314,185400,40329588275,20700,20700,20700,20700,0
20250314,185300,40329588275,20700,20700,20700,20700,0
20250314,185200,40329588275,20700,20700,20700,20700,0
20250314,185100,40329588275,20700,20700,20700,20700,0
20250314,185000,40329588275,20700,20700,20700,20700,0
20250314,184900,40329588275,20700,20700,20700,20700,0
20250314,184800,40329588275,20700,20700,20700,20700,0
20250314,184700,40329588275,20700,20700,20700,20700,0
20250314,184600,40329588275,20700,20700,20700,20700,0
20250314,184500,40329588275,20700,20700,20700,20700,0
20250314,184400,40329588275,20700,20700,20700,20700,0
20250314,184300,40329588275,20700,20700,20700,20700,0
20250314,184200,40329588275,20700,20700,20700,20700,0
20250314,184100,40329588275,20700,20700,20700,20700,0
20250314,184000,40329588275,20700,20700,20700,20700,0
20250314,183900,40329588275,20700,20700,20700,20700,0
20250314,183800,40329588275,20700,20700,20700,20700,0
20250314,183700,40329588275,20700,20700,20700,20700,0
20250314,183600,40329588275,20700,20700,20700,20700,0
20250314,183500,40329588275,20700,20700,20700,20700,0
20250314,183400,40329588275,20700,20700,20700,20700,0
20250314,183300,40329588275,20700,20700,20700,20700,0
20250314,183200,40329588275,20700,20700,20700,20700,0
20250314,183100,40329588275,20700,20700,20700,20700,0
20250314,183000,40329588275,20700,20700,20700,20700,0
20250314,182900,40329588275,20700,20700,20700,20700,0
20250314,182800,40329588275,20700,20700,20700,20700,0
20250314,182700,40329588275,20700,20700,20700,20700,93095
20250314,182600,40329588275,20700,20700,20700,20700,0
20250314,182500,40329588275,20700,20700,20700,20700,0
20250314,182400,40329588275,20700,20700,20700,20700,0
20250314,182300,40329588275,20700,20700,20700,20700,0
20250314,182200,40329588275,20700,20700,20700,20700,0
20250314,182100,40329588275,20700,20700,20700,20700,0
20250314,182000,40329588275,20700,20700,20700,20700,0
20250314,181900,40329588275,20700,20700,20700,20700,0
20250314,181800,40329588275,20700,20700,20700,20700,0
20250314,181700,40329588275,20700,20700,20700,20700,0
20250314,181600,40329588275,20700,20700,20700,20700,0
20250314,181500,40329588275,20700,20700,20700,20700,0
20250314,181400,40329588275,20700,20700,20700,20700,0
20250314,181300,40329588275,20700,20700,20700,20700,0
20250314,181200,40329588275,20700,20700,20700,20700,0
20250314,181100,40329588275,20700,20700,20700,20700,0
20250314,181000,40329588275,20700,20700,20700,20700,0
20250314,180900,40329588275,20700,20700,20700,20700,0
20250314,180800,40329588275,20700,20700,20700,20700,0
20250314,180700,40329588275,20700,20700,20700,20700,0
20250314,180600,40329588275,20700,20700,20700,20700,0
20250314,180500,40329588275,20700,20700,20700,20700,0
20250314,180400,40329588275,20700,20700,20700,20700,0
20250314,180300,40329588275,20700,20700,20700,20700,0
20250314,180200,40329588275,20700,20700,20700,20700,0
20250314,180100,40329588275,20700,20700,20700,20700,0
20250314,180000,40329588275,20700,20700,20700,20700,0
20250314,175900,40329588275,20700,20700,20700,20700,0
20250314,175800,40329588275,20700,20700,20700,20700,0
20250314,175700,40329588275,20700,20700,20700,20700,93095
20250314,175600,40329588275,20700,20700,20700,20700,0
20250314,175500,40329588275,20700,20700,20700,20700,0
20250314,175400,40329588275,20700,20700,20700,20700,0
20250314,175300,40329588275,20700,20700,20700,20700,0
20250314,175200,40329588275,20700,20700,20700,20700,0
20250314,175100,40329588275,20700,20700,20700,20700,0
20250314,175000,40329588275,20700,20700,20700,20700,0
20250314,174900,40329588275,20700,20700,20700,20700,0
20250314,174800,40329588275,20700,20700,20700,20700,0
20250314,174700,40329588275,20700,20700,20700,20700,0
20250314,174600,40329588275,20700,20700,20700,20700,0
20250314,174500,40329588275,20700,20700,20700,20700,0
20250314,174400,40329588275,20700,20700,20700,20700,0
20250314,174300,40329588275,20700,20700,20700,20700,0
20250314,174200,40329588275,20700,20700,20700,20700,0
20250314,174100,40329588275,20700,20700,20700,20700,0
20250314,174000,40329588275,20700,20700,20700,20700,0
20250314,173900,40329588275,20700,20700,20700,20700,0
20250314,173800,40329588275,20700,20700,20700,20700,0
20250314,173700,40329588275,20700,20700,20700,20700,0
20250314,173600,40329588275,20700,20700,20700,20700,0
20250314,173500,40329588275,20700,20700,20700,20700,0
20250314,173400,40329588275,20700,20700,20700,20700,0
20250314,173300,40329588275,20700,20700,20700,20700,0
20250314,173200,40329588275,20700,20700,20700,20700,0
20250314,173100,40329588275,20700,20700,20700,20700,0
20250314,173000,40329588275,20700,20700,20700,20700,0
20250314,172900,40329588275,20700,20700,20700,20700,0
20250314,172800,40329588275,20700,20700,20700,20700,0
20250314,172700,40329588275,20700,20700,20700,20700,93095
20250314,172600,40329588275,20700,20700,20700,20700,0
20250314,172500,40329588275,20700,20700,20700,20700,0
20250314,172400,40329588275,20700,20700,20700,20700,0
20250314,172300,40329588275,20700,20700,20700,20700,0
20250314,172200,40329588275,20700,20700,20700,20700,0
20250314,172100,40329588275,20700,20700,20700,20700,0
20250314,172000,40329588275,20700,20700,20700,20700,0
20250314,171900,40329588275,20700,20700,20700,20700,0
20250314,171800,40329588275,20700,20700,20700,20700,0
20250314,171700,40329588275,20700,20700,20700,20700,0
20250314,171600,40329588275,20700,20700,20700,20700,0
20250314,171500,40329588275,20700,20700,20700,20700,0
20250314,171400,40329588275,20700,20700,20700,20700,0
20250314,171300,40329588275,20700,20700,20700,20700,0
20250314,171200,40329588275,20700,20700,20700,20700,0
20250314,171100,40329588275,20700,20700,20700,20700,0
20250314,171000,40329588275,20700,20700,20700,20700,0
20250314,170900,40329588275,20700,20700,20700,20700,0
20250314,170800,40329588275,20700,20700,20700,20700,0
20250314,170700,40329588275,20700,20700,20700,20700,0
20250314,170600,40329588275,20700,20700,20700,20700,0
20250314,170500,40329588275,20700,20700,20700,20700,0
20250314,170400,40329588275,20700,20700,20700,20700,0
20250314,170300,40329588275,20700,20700,20700,20700,0
20250314,170200,40329588275,20700,20700,20700,20700,0
20250314,170100,40329588275,20700,20700,20700,20700,0
20250314,170000,40329588275,20700,20700,20700,20700,0
20250314,165900,40329588275,20700,20700,20700,20700,0
20250314,165800,40329588275,20700,20700,20700,20700,0
20250314,165700,40329588275,20700,20700,20700,20700,93095
20250314,165600,40329588275,20700,20700,20700,20700,0
20250314,165500,40329588275,20700,20700,20700,20700,0
20250314,165400,40329588275,20700,20700,20700,20700,0
20250314,165300,40329588275,20700,20700,20700,20700,0
20250314,165200,40329588275,20700,20700,20700,20700,0
20250314,165100,40329588275,20700,20700,20700,20700,0
20250314,165000,40329588275,20700,20700,20700,20700,0
20250314,164900,40329588275,20700,20700,20700,20700,0
20250314,164800,40329588275,20700,20700,20700,20700,0
20250314,164700,40329588275,20700,20700,20700,20700,0
20250314,164600,40329588275,20700,20700,20700,20700,0
20250314,164500,40329588275,20700,20700,20700,20700,0
20250314,164400,40329588275,20700,20700,20700,20700,0
20250314,164300,40329588275,20700,20700,20700,20700,0
20250314,164200,40329588275,20700,20700,20700,20700,0
20250314,164100,40329588275,20700,20700,20700,20700,0
20250314,164000,40329588275,20700,20700,20700,20700,0
20250314,163900,40329588275,20700,20700,20700,20700,0
20250314,163800,40329588275,20700,20700,20700,20700,0
20250314,163700,40329588275,20700,20700,20700,20700,0
20250314,163600,40329588275,20700,20700,20700,20700,0
20250314,163500,40329588275,20700,20700,20700,20700,0
20250314,163400,40329588275,20700,20700,20700,20700,0
20250314,163300,40329588275,20700,20700,20700,20700,0
20250314,163200,40329588275,20700,20700,20700,20700,0
20250314,163100,40329588275,20700,20700,20700,20700,0
20250314,163000,40329588275,20700,20700,20700,20700,0
20250314,162900,40329588275,20700,20700,20700,20700,0
20250314,162800,40329588275,20700,20700,20700,20700,0
20250314,162700,40329588275,20700,20700,20700,20700,93095
20250314,162600,40329588275,20700,20700,20700,20700,0
20250314,162500,40329588275,20700,20700,20700,20700,0
20250314,162400,40329588275,20700,20700,20700,20700,0
20250314,162300,40329588275,20700,20700,20700,20700,0
20250314,162200,40329588275,20700,20700,20700,20700,0
20250314,162100,40329588275,20700,20700,20700,20700,0
20250314,162000,40329588275,20700,20700,20700,20700,0
20250314,161900,40329588275,20700,20700,20700,20700,0
20250314,161800,40329588275,20700,20700,20700,20700,0
20250314,161700,40329588275,20700,20700,20700,20700,0
20250314,161600,40329588275,20700,20700,20700,20700,0
20250314,161500,40329588275,20700,20700,20700,20700,0
20250314,161400,40329588275,20700,20700,20700,20700,0
20250314,161300,40329588275,20700,20700,20700,20700,0
20250314,161200,40329588275,20700,20700,20700,20700,0
20250314,161100,40329588275,20700,20700,20700,20700,0
20250314,161000,40329588275,20700,20700,20700,20700,0
20250314,160900,40329588275,20700,20700,20700,20700,0
20250314,160800,40329588275,20700,20700,20700,20700,0
20250314,160700,40329588275,20700,20700,20700,20700,0
20250314,160600,40329588275,20700,20700,20700,20700,0
20250314,160500,40329588275,20700,20700,20700,20700,0
20250314,160400,40329588275,20700,20700,20700,20700,0
20250314,160300,40329588275,20700,20700,20700,20700,0
20250314,160200,40329588275,20700,20700,20700,20700,0
20250314,160100,40329588275,20700,20700,20700,20700,0
20250314,160000,40329588275,20700,20700,20700,20700,0
20250314,155900,40329588275,20700,20700,20700,20700,0
20250314,155800,40329588275,20700,20700,20700,20700,0
20250314,155700,40329588275,20700,20700,20700,20700,93095
20250314,155600,40329588275,20700,20700,20700,20700,0
20250314,155500,40329588275,20700,20700,20700,20700,0
20250314,155400,40329588275,20700,20700,20700,20700,0
20250314,155300,40329588275,20700,20700,20700,20700,0
20250314,155200,40329588275,20700,20700,20700,20700,0
20250314,155100,40329588275,20700,20700,20700,20700,0
20250314,155000,40329588275,20700,20700,20700,20700,0
20250314,154900,40329588275,20700,20700,20700,20700,0
20250314,154800,40329588275,20700,20700,20700,20700,0
20250314,154700,40329588275,20700,20700,20700,20700,0
20250314,154600,40329588275,20700,20700,20700,20700,0
20250314,154500,40329588275,20700,20700,20700,20700,0
20250314,154400,40329588275,20700,20700,20700,20700,0
20250314,154300,40329588275,20700,20700,20700,20700,0
20250314,154200,40329588275,20700,20700,20700,20700,0
20250314,154100,40329588275,20700,20700,20700,20700,0
20250314,154000,40329588275,20700,20700,20700,20700,0
20250314,153900,40329588275,20700,20700,20700,20700,0
20250314,153800,40329588275,20700,20700,20700,20700,0
20250314,153700,40329588275,20700,20700,20700,20700,0
20250314,153600,40329588275,20700,20700,20700,20700,0
20250314,153500,40329588275,20700,20700,20700,20700,0
20250314,153400,40329588275,20700,20700,20700,20700,0
20250314,153300,40329588275,20700,20700,20700,20700,0
20250314,153200,40329588275,20700,20700,20700,20700,0
20250314,153100,40329588275,20700,20700,20700,20700,0
20250314,153000,40329588275,20700,20700,20700,20700,93095
20250314,152900,38402521775,20750,20750,20750,20750,0
20250314,152800,38402521775,20750,20750,20750,20750,0
20250314,152700,38402521775,20750,20750,20750,20750,0
20250314,152600,38402521775,20750,20750,20750,20750,0
20250314,152500,38402521775,20750,20750,20750,20750,0
20250314,152400,38402521775,20750,20750,20750,20750,0
20250314,152300,38402521775,20750,20750,20750,20750,0
20250314,152200,38402521775,20750,20750,20750,20750,0
20250314,152100,38402521775,20750,20750,20750,20750,0
20250314,152000,38402521775,20750,20750,20750,20750,0
20250314,151900,38402521775,20750,20800,20850,20750,5382
20250314,151800,38290653275,20800,20800,20850,20750,8279
20250314,151700,38118465075,20800,20750,20800,20700,4635
20250314,151600,38022247825,20750,20750,20800,20700,6591
20250314,151500,37885335300,20750,20750,20850,20750,8549
20250314,151400,37707573000,20800,20750,20800,20750,5020
20250314,151300,37603184750,20800,20750,20800,20700,6259
20250314,151200,37473144900,20750,20700,20800,20700,6070
20250314,151100,37347190000,20700,20700,20750,20700,4534
20250314,151000,37253129900,20750,20700,20800,20700,6617
20250314,150900,37115746300,20750,20700,20800,20700,3318
20250314,150800,37046872900,20700,20750,20800,20700,6196
20250314,150700,36918343725,20700,20750,20800,20700,6438
20250314,150600,36784752775,20750,20700,20800,20700,4289
20250314,150500,36695709125,20750,20700,20800,20700,6637
20250314,150400,36557983025,20750,20700,20750,20700,3908
20250314,150300,36476914625,20800,20750,20800,20700,8001
20250314,150200,36311002325,20750,20750,20800,20700,17273
20250314,150100,35952516125,20750,20750,20800,20750,5878
20250314,150000,35830460175,20750,20800,20800,20700,7318
20250314,145900,35678657975,20800,20750,20800,20700,11145
20250314,145800,35447053500,20725,20750,20750,20725,3701
20250314,145700,35370274925,20750,20725,20750,20725,5416
20250314,145600,35257902625,20725,20725,20750,20725,4009
20250314,145500,35174725750,20750,20725,20750,20700,4880
20250314,145400,35073476175,20750,20750,20750,20700,8373
20250314,145300,34899919400,20725,20750,20750,20725,3600
20250314,145200,34825235025,20750,20700,20750,20700,4228
20250314,145100,34737524500,20750,20725,20750,20650,4461
20250314,145000,34645086300,20725,20700,20750,20650,4538
20250314,144900,34551105175,20700,20750,20750,20650,9466
20250314,144800,34355109300,20700,20750,20750,20700,5849
20250314,144700,34233766650,20750,20750,20800,20700,6132
20250314,144600,34106611825,20750,20775,20800,20700,5601
20250314,144500,33990393925,20750,20725,20800,20700,4750
20250314,144400,33891825850,20750,20725,20750,20700,4975
20250314,144300,33788621800,20700,20725,20750,20700,4778
20250314,144200,33689547225,20750,20700,20750,20700,4237
20250314,144100,33601666275,20700,20775,20800,20675,10304
20250314,144000,33387902750,20775,20775,20800,20750,5808
20250314,143900,33267193550,20775,20775,20800,20750,5957
20250314,143800,33143355225,20800,20750,20800,20700,5105
20250314,143700,33037299325,20750,20800,20800,20700,5734
20250314,143600,32918253550,20750,20750,20800,20650,6568
20250314,143500,32782132875,20750,20650,20750,20650,8097
20250314,143400,32614585150,20700,20725,20775,20650,9248
20250314,143300,32422808425,20750,20650,20750,20650,4312
20250314,143200,32333574425,20700,20700,20725,20650,4362
20250314,143100,32243313850,20700,20750,20800,20650,6552
20250314,143000,32107480050,20750,20750,20800,20650,19903
20250314,142900,31694947775,20800,20750,20800,20750,5089
20250314,142800,31589152350,20750,20750,20800,20750,4172
20250314,142700,31502442950,20750,20750,20800,20700,4253
20250314,142600,31414180700,20750,20750,20800,20700,8067
20250314,142500,31246728975,20700,20725,20750,20700,3918
20250314,142400,31165456725,20750,20750,20750,20700,5613
20250314,142300,31049012250,20700,20700,20750,20700,5880
20250314,142200,30927072550,20750,20750,20750,20700,4142
20250314,142100,30841175975,20750,20750,20750,20700,5652
20250314,142000,30723926275,20750,20700,20750,20700,4497
20250314,141900,30630645150,20750,20725,20750,20700,4489
20250314,141800,30537537025,20725,20750,20750,20700,4474
20250314,141700,30444749525,20725,20700,20750,20700,4029
20250314,141600,30361171125,20700,20750,20800,20700,6688
20250314,141500,30222418300,20750,20750,20775,20700,5909
20250314,141400,30099830250,20750,20775,20800,20750,4852
20250314,141300,29998973100,20750,20800,20800,20750,7010
20250314,141200,29853376475,20800,20800,20800,20750,5201
20250314,141100,29745266175,20800,20750,20800,20725,9289
20250314,141000,29552344775,20750,20750,20750,20650,4639
20250314,140900,29456226175,20700,20775,20800,20700,6128
20250314,140800,29328970700,20750,20750,20800,20700,8307
20250314,140700,29156551350,20700,20800,20800,20650,20004
20250314,140600,28741634900,20800,20750,20850,20750,11569
20250314,140500,28501100900,20750,20700,20800,20700,14200
20250314,140400,28206295200,20700,20700,20700,20650,6809
20250314,140300,28065395800,20700,20600,20700,20550,20800
20250314,140200,27635500675,20600,20550,20600,20550,2658
20250314,140100,27580783925,20550,20500,20600,20500,15318
20250314,140000,27266067625,20550,20500,20550,20500,4680
20250314,135900,27170105975,20550,20500,20550,20500,1372
20250314,135800,27141974125,20500,20550,20600,20500,5279
20250314,135700,27033502725,20550,20600,20600,20550,2095
20250314,135600,26990429675,20550,20550,20600,20550,11266
20250314,135500,26758389725,20600,20600,20600,20550,1838
20250314,135400,26720602025,20550,20550,20600,20550,1972
20250314,135300,26680051725,20600,20600,20600,20550,1316
20250314,135200,26652986675,20600,20600,20600,20550,2040
20250314,135100,26611035525,20550,20600,20650,20550,6410
20250314,135000,26479280075,20600,20600,20650,20550,2579
20250314,134900,26426163225,20600,20550,20650,20550,4774
20250314,134800,26327848775,20550,20550,20600,20550,2707
20250314,134700,26272140925,20600,20600,20600,20500,5438
20250314,134600,26160358525,20550,20550,20600,20500,13067
20250314,134500,25892025175,20550,20500,20550,20450,8286
20250314,134400,25722143125,20450,20500,20500,20450,2386
20250314,134300,25673273425,20450,20500,20500,20450,1926
20250314,134200,25633837175,20500,20450,20500,20450,1957
20250314,134100,25593795875,20500,20500,20500,20450,1995
20250314,134000,25552972575,20500,20450,20500,20450,2131
20250314,133900,25509370125,20450,20450,20500,20450,2662
20250314,133800,25454896675,20450,20450,20500,20450,1310
20250314,133700,25428097975,20450,20500,20525,20450,7779
20250314,133600,25268691100,20500,20550,20550,20500,1859
20250314,133500,25230558475,20500,20500,20550,20500,2362
20250314,133400,25182111025,20550,20500,20550,20500,1155
20250314,133300,25158420675,20550,20550,20550,20500,1418
20250314,133200,25129326525,20500,20500,20550,20500,2993
20250314,133100,25067943125,20550,20500,20550,20500,1772
20250314,133000,25031586925,20500,20550,20550,20500,2078
20250314,132900,24988950025,20500,20550,20550,20500,1508
20250314,132800,24958011375,20500,20500,20550,20500,4582
20250314,132700,24864049300,20500,20550,20550,20500,2881
20250314,132600,24804936700,20550,20500,20550,20500,1146
20250314,132500,24781432050,20500,20500,20550,20500,1483
20250314,132400,24751005400,20500,20500,20550,20500,1915
20250314,132300,24711712200,20500,20500,20550,20500,1708
20250314,132200,24676670250,20550,20550,20550,20500,3015
20250314,132100,24614832400,20500,20550,20550,20500,4493
20250314,132000,24522585800,20550,20500,20550,20500,2724
20250314,131900,24466719400,20550,20500,20550,20500,1965
20250314,131800,24426412700,20550,20500,20550,20500,3803
20250314,131700,24348429750,20550,20500,20550,20500,1371
20250314,131600,24320285150,20550,20550,20550,20500,2418
20250314,131500,24270632150,20500,20500,20550,20500,1274
20250314,131400,24244492950,20500,20550,20550,20500,2296
20250314,131300,24197377100,20550,20500,20550,20500,1448
20250314,131200,24167657150,20500,20500,20550,20500,2326
20250314,131100,24119921250,20500,20550,20550,20500,2033
20250314,131000,24078191400,20500,20525,20550,20500,2159
20250314,130900,24033873275,20550,20550,20550,20500,1019
20250314,130800,24012972700,20550,20500,20550,20500,2321
20250314,130700,23965337150,20500,20525,20550,20500,3324
20250314,130600,23897131875,20550,20550,20550,20500,1251
20250314,130500,23871460225,20550,20550,20550,20500,1327
20250314,130400,23844223625,20500,20600,20600,20500,25222
20250314,130300,23325524700,20600,20600,20650,20600,1552
20250314,130200,23293531250,20650,20600,20650,20600,1213
20250314,130100,23268510800,20600,20650,20650,20600,718
20250314,130000,23253704250,20650,20650,20650,20625,1163
20250314,125900,23229703700,20650,20650,20650,20600,2412
20250314,125800,23179948650,20650,20600,20650,20600,4221
20250314,125700,23092818550,20650,20650,20650,20600,1158
20250314,125600,23068938700,20650,20650,20700,20600,1383
20250314,125500,23040401750,20600,20600,20700,20600,1719
20250314,125400,23004926750,20650,20650,20650,20600,1290
20250314,125300,22978316500,20650,20650,20650,20600,3861
20250314,125200,22898625750,20650,20650,20650,20600,1427
20250314,125100,22869177950,20600,20650,20650,20600,2677
20250314,125000,22814002800,20650,20650,20650,20600,1188
20250314,124900,22789498100,20650,20650,20650,20600,2457
20250314,124800,22738780000,20650,20600,20650,20600,1529
20250314,124700,22707259050,20650,20625,20650,20600,921
20250314,124600,22688261725,20650,20600,20650,20600,1761
20250314,124500,22651914325,20600,20650,20650,20600,1266
20250314,124400,22625801375,20650,20600,20650,20600,1297
20250314,124300,22599044375,20650,20625,20650,20600,1314
20250314,124200,22571939775,20600,20600,20650,20600,2988
20250314,124100,22510348975,20600,20625,20650,20600,1137
20250314,124000,22486892125,20625,20600,20650,20600,639
20250314,123900,22473709625,20600,20650,20650,20600,1049
20250314,123800,22452066675,20650,20650,20650,20600,1619
20250314,123700,22418658925,20600,20650,20650,20600,941
20250314,123600,22399243525,20650,20650,20650,20600,6054
20250314,123500,22274456775,20600,20600,20650,20600,1214
20250314,123400,22249413725,20600,20650,20700,20600,1137
20250314,123300,22225945575,20650,20650,20700,20650,1442
20250314,123200,22196135825,20650,20650,20700,20600,4253
20250314,123100,22108311825,20650,20650,20700,20600,2469
20250314,123000,22057309925,20700,20700,20700,20650,981
20250314,122900,22037016825,20650,20700,20700,20650,1109
20250314,122800,22014095725,20650,20700,20700,20650,1565
20250314,122700,21981729175,20700,20700,20700,20650,4977
20250314,122600,21878926225,20700,20650,20700,20650,1069
20250314,122500,21856817600,20700,20750,20750,20650,6253
20250314,122400,21727389725,20700,20750,20750,20700,1415
20250314,122300,21698065675,20700,20700,20750,20700,638
20250314,122200,21684844825,20700,20750,20750,20700,1848
20250314,122100,21646547875,20750,20700,20750,20700,1724
20250314,122000,21610795375,20700,20700,20750,20700,1362
20250314,121900,21582569275,20700,20750,20750,20700,720
20250314,121800,21567647675,20700,20750,20750,20650,1510
20250314,121700,21536389375,20750,20700,20750,20700,3408
20250314,121600,21465833600,20700,20750,20750,20700,2146
20250314,121500,21421364500,20750,20750,20750,20700,734
20250314,121400,21406149650,20750,20700,20750,20700,1071
20250314,121300,21383951775,20725,20700,20750,20700,1197
20250314,121200,21359142700,20750,20750,20750,20700,2682
20250314,121100,21303575150,20750,20700,20750,20700,674
20250314,121000,21289604300,20750,20700,20750,20650,6045
20250314,120900,21164460750,20750,20700,20750,20700,1242
20250314,120800,21138719400,20700,20700,20750,20650,6232
20250314,120700,21009816750,20700,20650,20700,20650,1541
20250314,120600,20977947175,20650,20700,20700,20650,1361
20250314,120500,20949812025,20700,20650,20700,20650,749
20250314,120400,20934316525,20650,20700,20700,20650,1269
20250314,120300,20908078725,20700,20700,20700,20650,1556
20250314,120200,20875890875,20650,20650,20700,20650,1678
20250314,120100,20841214775,20700,20700,20700,20650,2739
20250314,120000,20784535675,20700,20650,20700,20650,2971
20250314,115900,20723157025,20600,20600,20650,20600,778
20250314,115800,20707111475,20650,20600,20650,20600,1354
20250314,115700,20679183225,20600,20650,20650,20600,922
20250314,115600,20660164625,20650,20600,20650,20600,722
20250314,115500,20645268275,20600,20600,20650,20600,1586
20250314,115400,20612554825,20650,20600,20650,20600,663
20250314,115300,20598886475,20600,20600,20650,20600,985
20250314,115200,20578569275,20600,20650,20650,20600,1576
20250314,115100,20546070275,20650,20600,20650,20600,921
20250314,115000,20527080575,20650,20650,20650,20600,587
20250314,114900,20514973525,20650,20650,20650,20600,1169
20250314,114800,20490855225,20650,20600,20650,20600,1096
20250314,114700,20468253525,20550,20650,20650,20550,6642
20250314,114600,20331508925,20650,20700,20700,20600,4156
20250314,114500,20245679075,20650,20650,20700,20650,2797
20250314,114400,20187891875,20650,20650,20700,20650,1876
20250314,114300,20149110625,20700,20650,20700,20650,1024
20250314,114200,20127933725,20650,20700,20700,20650,415
20250314,114100,20119349875,20700,20675,20700,20650,1336
20250314,114000,20091730200,20700,20700,20700,20650,1664
20250314,113900,20057342900,20675,20675,20700,20650,900
20250314,113800,20038733925,20700,20700,20700,20650,808
20250314,113700,20022018325,20650,20700,20700,20650,2360
20250314,113600,19973196425,20700,20675,20700,20650,1047
20250314,113500,19951551600,20700,20650,20700,20600,1994
20250314,113400,19910375300,20600,20650,20700,20600,1001
20250314,113300,19889705350,20650,20700,20700,20650,1467
20250314,113200,19859398775,20700,20700,20700,20650,1754
20250314,113100,19823157275,20700,20650,20700,20550,11094
20250314,113000,19594466575,20650,20600,20650,20600,984
20250314,112900,19574161250,20600,20650,20650,20600,424
20250314,112800,19565423075,20650,20600,20650,20600,3010
20250314,112700,19503299500,20600,20600,20650,20600,1030
20250314,112600,19482036325,20600,20700,20700,20600,1397
20250314,112500,19453184525,20700,20600,20700,20600,3650
20250314,112400,19377846425,20600,20600,20650,20600,1243
20250314,112300,19352217975,20600,20550,20650,20550,1914
20250314,112200,19312775450,20600,20600,20650,20550,5409
20250314,112100,19201326850,20650,20650,20650,20600,1533
20250314,112000,19169734650,20650,20650,20700,20600,5311
20250314,111900,19060099550,20700,20700,20700,20650,5573
20250314,111800,18945012350,20700,20700,20750,20650,2234
20250314,111700,18898797150,20700,20700,20750,20700,1595
20250314,111600,18865772400,20725,20700,20750,20675,2266
20250314,111500,18818837900,20725,20725,20750,20700,2651
20250314,111400,18763920900,20725,20650,20750,20650,13898
20250314,111300,18476097300,20650,20675,20700,20600,2910
20250314,111200,18415989650,20650,20675,20700,20600,5934
20250314,111100,18293477375,20700,20700,20700,20650,3559
20250314,111000,18219931225,20650,20700,20700,20650,2612
20250314,110900,18165922575,20700,20650,20700,20600,3319
20250314,110800,18097378100,20650,20650,20700,20600,6370
20250314,110700,17965879175,20700,20650,20700,20650,1793
20250314,110600,17928825800,20650,20650,20700,20600,3068
20250314,110500,17865466075,20650,20625,20700,20600,14278
20250314,110400,17570919125,20650,20650,20650,20600,1591
20250314,110300,17538108325,20600,20650,20650,20600,3866
20250314,110200,17458358500,20600,20550,20600,20500,9377
20250314,110100,17265344275,20550,20550,20600,20500,8517
20250314,110000,17090316200,20550,20500,20600,20500,5747
20250314,105900,16972290725,20500,20500,20550,20450,2945
20250314,105800,16911908325,20500,20500,20550,20450,7734
20250314,105700,16753380025,20500,20450,20500,20400,3236
20250314,105600,16687176375,20450,20450,20500,20450,1620
20250314,105500,16654039400,20450,20450,20500,20450,3213
20250314,105400,16588300475,20500,20400,20500,20400,3312
20250314,105300,16520535075,20400,20450,20500,20400,5599
20250314,105200,16406045275,20400,20500,20500,20350,2198
20250314,105100,16361160675,20450,20400,20500,20350,11540
20250314,105000,16125098525,20400,20400,20450,20350,3725
20250314,104900,16049157575,20400,20400,20450,20350,3305
20250314,104800,15981800600,20400,20350,20450,20350,1830
20250314,104700,15944502600,20350,20400,20450,20350,2786
20250314,104600,15887655250,20450,20400,20450,20400,2952
20250314,104500,15827431250,20400,20350,20450,20350,11745
20250314,104400,15588069400,20350,20350,20400,20350,1631
20250314,104300,15554869250,20350,20350,20400,20350,2315
20250314,104200,15507754925,20350,20325,20400,20300,9948
20250314,104100,15305347200,20300,20300,20350,20300,1765
20250314,104000,15269511650,20300,20300,20350,20300,2417
20250314,103900,15220440000,20300,20300,20350,20300,3802
20250314,103800,15143255350,20300,20350,20350,20300,3016
20250314,103700,15082026025,20300,20350,20400,20300,4222
20250314,103600,14996202675,20350,20350,20350,20300,5093
20250314,103500,14892583975,20350,20350,20400,20350,3867
20250314,103400,14813881675,20400,20350,20400,20350,2206
20250314,103300,14768983600,20350,20350,20400,20350,2474
20250314,103200,14718634350,20400,20350,20400,20350,2574
20250314,103100,14666238025,20375,20350,20400,20300,4752
20250314,103000,14569551450,20350,20300,20400,20300,17034
20250314,102900,14222983950,20350,20350,20400,20300,7343
20250314,102800,14073550675,20350,20350,20400,20350,2202
20250314,102700,14028737775,20400,20300,20400,20300,4335
20250314,102600,13940517225,20350,20350,20400,20300,3074
20250314,102500,13877999175,20400,20350,20400,20300,2855
20250314,102400,13819891625,20350,20350,20400,20350,2451
20250314,102300,13770010875,20350,20350,20400,20350,1863
20250314,102200,13732090475,20400,20400,20450,20350,6928
20250314,102100,13590718775,20400,20350,20400,20350,1657
20250314,102000,13556951925,20400,20400,20400,20350,5875
20250314,101900,13437382775,20400,20300,20400,20250,21402
20250314,101800,13001828975,20300,20300,20350,20250,8396
20250314,101700,12831388875,20300,20300,20350,20250,21369
20250314,101600,12397617175,20300,20350,20400,20300,7322
20250314,101500,12248893225,20400,20350,20400,20350,16901
20250314,101400,11904936650,20350,20350,20400,20350,2677
20250314,101300,11850456300,20350,20400,20450,20350,8054
20250314,101200,11686130500,20400,20400,20450,20400,1247
20250314,101100,11660687575,20400,20400,20450,20400,1691
20250314,101000,11626157725,20450,20400,20450,20400,1123
20250314,100900,11603219225,20450,20450,20500,20400,1838
20250314,100800,11565642425,20450,20450,20500,20400,5881
20250314,100700,11445383025,20450,20400,20450,20350,3210
20250314,100600,11379825175,20400,20400,20450,20350,4351
20250314,100500,11291067400,20400,20400,20400,20350,5132
20250314,100400,11186453750,20350,20350,20400,20300,25619
20250314,100300,10665393400,20350,20350,20400,20350,8832
20250314,100200,10485640075,20400,20375,20400,20350,2559
20250314,100100,10433522925,20400,20375,20400,20350,3590
20250314,100000,10360345400,20400,20350,20400,20350,1723
20250314,095900,10325271400,20400,20350,20400,20350,2274
20250314,095800,10278965500,20350,20425,20450,20350,18308
20250314,095700,9905462825,20425,20450,20500,20400,9718
20250314,095600,9706731900,20500,20550,20550,20450,3835
20250314,095500,9628143125,20550,20500,20550,20500,962
20250314,095400,9608420775,20500,20500,20550,20450,1629
20250314,095300,9575025725,20500,20550,20550,20450,3841
20250314,095200,9496267175,20500,20550,20550,20500,1802
20250314,095100,9459311775,20550,20600,20600,20500,6241
20250314,095000,9331090600,20600,20500,20600,20500,3159
20250314,094900,9266177650,20500,20450,20550,20450,8196
20250314,094800,9098099700,20500,20450,20500,20450,1954
20250314,094700,9058123300,20450,20450,20500,20450,4490
20250314,094600,8966291650,20500,20450,20500,20450,711
20250314,094500,8951745950,20500,20550,20550,20450,17249
20250314,094400,8597439350,20600,20600,20600,20550,2539
20250314,094300,8545249375,20600,20650,20650,20550,8916
20250314,094200,8361583750,20650,20600,20650,20600,4165
20250314,094100,8275621725,20600,20600,20600,20575,4242
20250314,094000,8188239750,20600,20550,20600,20500,10042
20250314,093900,7981820450,20500,20500,20550,20450,6877
20250314,093800,7840761650,20450,20500,20500,20450,3173
20250314,093700,7775731850,20500,20500,20500,20450,798
20250314,093600,7759401200,20500,20550,20550,20500,5789
20250314,093500,7640715950,20550,20550,20550,20500,1796
20250314,093400,7603834000,20550,20500,20550,20500,3124
20250314,093300,7539755900,20550,20500,20550,20475,8853
20250314,093200,7358138075,20500,20500,20500,20475,1616
20250314,093100,7325032950,20500,20450,20500,20425,4970
20250314,093000,7223289900,20450,20450,20450,20400,3376
20250314,092900,7154374550,20400,20400,20450,20350,13381
20250314,092800,6881483425,20400,20500,20550,20400,8925
20250314,092700,6698916375,20500,20500,20550,20500,4369
20250314,092600,6609350900,20500,20550,20550,20500,762
20250314,092500,6593707350,20550,20450,20550,20400,16107
20250314,092400,6264071000,20450,20350,20500,20350,21369
20250314,092300,5827633700,20350,20550,20550,20350,30278
20250314,092200,5208496875,20550,20550,20550,20500,3580
20250314,092100,5135061550,20550,20575,20575,20500,8918
20250314,092000,4951887225,20550,20550,20600,20550,1598
20250314,091900,4919046575,20550,20600,20600,20550,2748
20250314,091800,4862535475,20600,20650,20650,20550,3489
20250314,091700,4790736050,20650,20650,20650,20600,11267
20250314,091600,4558611775,20650,20650,20650,20600,4131
20250314,091500,4473460650,20650,20675,20675,20600,4350
20250314,091400,4383687325,20675,20675,20700,20650,1070
20250314,091300,4361585350,20675,20600,20700,20600,5041
20250314,091200,4257590375,20650,20650,20750,20600,5969
20250314,091100,4134226975,20700,20750,20800,20700,8130
20250314,091000,3965741400,20750,20750,20750,20700,3791
20250314,090900,3887102250,20750,20750,20800,20700,4386
20250314,090800,3796236075,20800,20650,20800,20650,11869
20250314,090700,3550615550,20700,20700,20750,20650,4968
20250314,090600,3447832750,20700,20750,20750,20650,12778
20250314,090500,3183471900,20750,20750,20900,20700,14724
20250314,090400,2877092625,20750,20650,20850,20650,24249
20250314,090300,2374396975,20650,20800,20800,20650,13500
20250314,090200,2094428725,20800,20850,20850,20750,9573
20250314,090100,1895352775,20800,21000,21000,20750,19843
20250314,090000,1480920775,20950,20750,21150,20700,68785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185700 40329588275 20700 20700 20700 20700 93095
3 20250314 185600 40329588275 20700 20700 20700 20700 0
4 20250314 185500 40329588275 20700 20700 20700 20700 0
5 20250314 185400 40329588275 20700 20700 20700 20700 0
6 20250314 185300 40329588275 20700 20700 20700 20700 0
7 20250314 185200 40329588275 20700 20700 20700 20700 0
8 20250314 185100 40329588275 20700 20700 20700 20700 0
9 20250314 185000 40329588275 20700 20700 20700 20700 0
10 20250314 184900 40329588275 20700 20700 20700 20700 0
11 20250314 184800 40329588275 20700 20700 20700 20700 0
12 20250314 184700 40329588275 20700 20700 20700 20700 0
13 20250314 184600 40329588275 20700 20700 20700 20700 0
14 20250314 184500 40329588275 20700 20700 20700 20700 0
15 20250314 184400 40329588275 20700 20700 20700 20700 0
16 20250314 184300 40329588275 20700 20700 20700 20700 0
17 20250314 184200 40329588275 20700 20700 20700 20700 0
18 20250314 184100 40329588275 20700 20700 20700 20700 0
19 20250314 184000 40329588275 20700 20700 20700 20700 0
20 20250314 183900 40329588275 20700 20700 20700 20700 0
21 20250314 183800 40329588275 20700 20700 20700 20700 0
22 20250314 183700 40329588275 20700 20700 20700 20700 0
23 20250314 183600 40329588275 20700 20700 20700 20700 0
24 20250314 183500 40329588275 20700 20700 20700 20700 0
25 20250314 183400 40329588275 20700 20700 20700 20700 0
26 20250314 183300 40329588275 20700 20700 20700 20700 0
27 20250314 183200 40329588275 20700 20700 20700 20700 0
28 20250314 183100 40329588275 20700 20700 20700 20700 0
29 20250314 183000 40329588275 20700 20700 20700 20700 0
30 20250314 182900 40329588275 20700 20700 20700 20700 0
31 20250314 182800 40329588275 20700 20700 20700 20700 0
32 20250314 182700 40329588275 20700 20700 20700 20700 93095
33 20250314 182600 40329588275 20700 20700 20700 20700 0
34 20250314 182500 40329588275 20700 20700 20700 20700 0
35 20250314 182400 40329588275 20700 20700 20700 20700 0
36 20250314 182300 40329588275 20700 20700 20700 20700 0
37 20250314 182200 40329588275 20700 20700 20700 20700 0
38 20250314 182100 40329588275 20700 20700 20700 20700 0
39 20250314 182000 40329588275 20700 20700 20700 20700 0
40 20250314 181900 40329588275 20700 20700 20700 20700 0
41 20250314 181800 40329588275 20700 20700 20700 20700 0
42 20250314 181700 40329588275 20700 20700 20700 20700 0
43 20250314 181600 40329588275 20700 20700 20700 20700 0
44 20250314 181500 40329588275 20700 20700 20700 20700 0
45 20250314 181400 40329588275 20700 20700 20700 20700 0
46 20250314 181300 40329588275 20700 20700 20700 20700 0
47 20250314 181200 40329588275 20700 20700 20700 20700 0
48 20250314 181100 40329588275 20700 20700 20700 20700 0
49 20250314 181000 40329588275 20700 20700 20700 20700 0
50 20250314 180900 40329588275 20700 20700 20700 20700 0
51 20250314 180800 40329588275 20700 20700 20700 20700 0
52 20250314 180700 40329588275 20700 20700 20700 20700 0
53 20250314 180600 40329588275 20700 20700 20700 20700 0
54 20250314 180500 40329588275 20700 20700 20700 20700 0
55 20250314 180400 40329588275 20700 20700 20700 20700 0
56 20250314 180300 40329588275 20700 20700 20700 20700 0
57 20250314 180200 40329588275 20700 20700 20700 20700 0
58 20250314 180100 40329588275 20700 20700 20700 20700 0
59 20250314 180000 40329588275 20700 20700 20700 20700 0
60 20250314 175900 40329588275 20700 20700 20700 20700 0
61 20250314 175800 40329588275 20700 20700 20700 20700 0
62 20250314 175700 40329588275 20700 20700 20700 20700 93095
63 20250314 175600 40329588275 20700 20700 20700 20700 0
64 20250314 175500 40329588275 20700 20700 20700 20700 0
65 20250314 175400 40329588275 20700 20700 20700 20700 0
66 20250314 175300 40329588275 20700 20700 20700 20700 0
67 20250314 175200 40329588275 20700 20700 20700 20700 0
68 20250314 175100 40329588275 20700 20700 20700 20700 0
69 20250314 175000 40329588275 20700 20700 20700 20700 0
70 20250314 174900 40329588275 20700 20700 20700 20700 0
71 20250314 174800 40329588275 20700 20700 20700 20700 0
72 20250314 174700 40329588275 20700 20700 20700 20700 0
73 20250314 174600 40329588275 20700 20700 20700 20700 0
74 20250314 174500 40329588275 20700 20700 20700 20700 0
75 20250314 174400 40329588275 20700 20700 20700 20700 0
76 20250314 174300 40329588275 20700 20700 20700 20700 0
77 20250314 174200 40329588275 20700 20700 20700 20700 0
78 20250314 174100 40329588275 20700 20700 20700 20700 0
79 20250314 174000 40329588275 20700 20700 20700 20700 0
80 20250314 173900 40329588275 20700 20700 20700 20700 0
81 20250314 173800 40329588275 20700 20700 20700 20700 0
82 20250314 173700 40329588275 20700 20700 20700 20700 0
83 20250314 173600 40329588275 20700 20700 20700 20700 0
84 20250314 173500 40329588275 20700 20700 20700 20700 0
85 20250314 173400 40329588275 20700 20700 20700 20700 0
86 20250314 173300 40329588275 20700 20700 20700 20700 0
87 20250314 173200 40329588275 20700 20700 20700 20700 0
88 20250314 173100 40329588275 20700 20700 20700 20700 0
89 20250314 173000 40329588275 20700 20700 20700 20700 0
90 20250314 172900 40329588275 20700 20700 20700 20700 0
91 20250314 172800 40329588275 20700 20700 20700 20700 0
92 20250314 172700 40329588275 20700 20700 20700 20700 93095
93 20250314 172600 40329588275 20700 20700 20700 20700 0
94 20250314 172500 40329588275 20700 20700 20700 20700 0
95 20250314 172400 40329588275 20700 20700 20700 20700 0
96 20250314 172300 40329588275 20700 20700 20700 20700 0
97 20250314 172200 40329588275 20700 20700 20700 20700 0
98 20250314 172100 40329588275 20700 20700 20700 20700 0
99 20250314 172000 40329588275 20700 20700 20700 20700 0
100 20250314 171900 40329588275 20700 20700 20700 20700 0
101 20250314 171800 40329588275 20700 20700 20700 20700 0
102 20250314 171700 40329588275 20700 20700 20700 20700 0
103 20250314 171600 40329588275 20700 20700 20700 20700 0
104 20250314 171500 40329588275 20700 20700 20700 20700 0
105 20250314 171400 40329588275 20700 20700 20700 20700 0
106 20250314 171300 40329588275 20700 20700 20700 20700 0
107 20250314 171200 40329588275 20700 20700 20700 20700 0
108 20250314 171100 40329588275 20700 20700 20700 20700 0
109 20250314 171000 40329588275 20700 20700 20700 20700 0
110 20250314 170900 40329588275 20700 20700 20700 20700 0
111 20250314 170800 40329588275 20700 20700 20700 20700 0
112 20250314 170700 40329588275 20700 20700 20700 20700 0
113 20250314 170600 40329588275 20700 20700 20700 20700 0
114 20250314 170500 40329588275 20700 20700 20700 20700 0
115 20250314 170400 40329588275 20700 20700 20700 20700 0
116 20250314 170300 40329588275 20700 20700 20700 20700 0
117 20250314 170200 40329588275 20700 20700 20700 20700 0
118 20250314 170100 40329588275 20700 20700 20700 20700 0
119 20250314 170000 40329588275 20700 20700 20700 20700 0
120 20250314 165900 40329588275 20700 20700 20700 20700 0
121 20250314 165800 40329588275 20700 20700 20700 20700 0
122 20250314 165700 40329588275 20700 20700 20700 20700 93095
123 20250314 165600 40329588275 20700 20700 20700 20700 0
124 20250314 165500 40329588275 20700 20700 20700 20700 0
125 20250314 165400 40329588275 20700 20700 20700 20700 0
126 20250314 165300 40329588275 20700 20700 20700 20700 0
127 20250314 165200 40329588275 20700 20700 20700 20700 0
128 20250314 165100 40329588275 20700 20700 20700 20700 0
129 20250314 165000 40329588275 20700 20700 20700 20700 0
130 20250314 164900 40329588275 20700 20700 20700 20700 0
131 20250314 164800 40329588275 20700 20700 20700 20700 0
132 20250314 164700 40329588275 20700 20700 20700 20700 0
133 20250314 164600 40329588275 20700 20700 20700 20700 0
134 20250314 164500 40329588275 20700 20700 20700 20700 0
135 20250314 164400 40329588275 20700 20700 20700 20700 0
136 20250314 164300 40329588275 20700 20700 20700 20700 0
137 20250314 164200 40329588275 20700 20700 20700 20700 0
138 20250314 164100 40329588275 20700 20700 20700 20700 0
139 20250314 164000 40329588275 20700 20700 20700 20700 0
140 20250314 163900 40329588275 20700 20700 20700 20700 0
141 20250314 163800 40329588275 20700 20700 20700 20700 0
142 20250314 163700 40329588275 20700 20700 20700 20700 0
143 20250314 163600 40329588275 20700 20700 20700 20700 0
144 20250314 163500 40329588275 20700 20700 20700 20700 0
145 20250314 163400 40329588275 20700 20700 20700 20700 0
146 20250314 163300 40329588275 20700 20700 20700 20700 0
147 20250314 163200 40329588275 20700 20700 20700 20700 0
148 20250314 163100 40329588275 20700 20700 20700 20700 0
149 20250314 163000 40329588275 20700 20700 20700 20700 0
150 20250314 162900 40329588275 20700 20700 20700 20700 0
151 20250314 162800 40329588275 20700 20700 20700 20700 0
152 20250314 162700 40329588275 20700 20700 20700 20700 93095
153 20250314 162600 40329588275 20700 20700 20700 20700 0
154 20250314 162500 40329588275 20700 20700 20700 20700 0
155 20250314 162400 40329588275 20700 20700 20700 20700 0
156 20250314 162300 40329588275 20700 20700 20700 20700 0
157 20250314 162200 40329588275 20700 20700 20700 20700 0
158 20250314 162100 40329588275 20700 20700 20700 20700 0
159 20250314 162000 40329588275 20700 20700 20700 20700 0
160 20250314 161900 40329588275 20700 20700 20700 20700 0
161 20250314 161800 40329588275 20700 20700 20700 20700 0
162 20250314 161700 40329588275 20700 20700 20700 20700 0
163 20250314 161600 40329588275 20700 20700 20700 20700 0
164 20250314 161500 40329588275 20700 20700 20700 20700 0
165 20250314 161400 40329588275 20700 20700 20700 20700 0
166 20250314 161300 40329588275 20700 20700 20700 20700 0
167 20250314 161200 40329588275 20700 20700 20700 20700 0
168 20250314 161100 40329588275 20700 20700 20700 20700 0
169 20250314 161000 40329588275 20700 20700 20700 20700 0
170 20250314 160900 40329588275 20700 20700 20700 20700 0
171 20250314 160800 40329588275 20700 20700 20700 20700 0
172 20250314 160700 40329588275 20700 20700 20700 20700 0
173 20250314 160600 40329588275 20700 20700 20700 20700 0
174 20250314 160500 40329588275 20700 20700 20700 20700 0
175 20250314 160400 40329588275 20700 20700 20700 20700 0
176 20250314 160300 40329588275 20700 20700 20700 20700 0
177 20250314 160200 40329588275 20700 20700 20700 20700 0
178 20250314 160100 40329588275 20700 20700 20700 20700 0
179 20250314 160000 40329588275 20700 20700 20700 20700 0
180 20250314 155900 40329588275 20700 20700 20700 20700 0
181 20250314 155800 40329588275 20700 20700 20700 20700 0
182 20250314 155700 40329588275 20700 20700 20700 20700 93095
183 20250314 155600 40329588275 20700 20700 20700 20700 0
184 20250314 155500 40329588275 20700 20700 20700 20700 0
185 20250314 155400 40329588275 20700 20700 20700 20700 0
186 20250314 155300 40329588275 20700 20700 20700 20700 0
187 20250314 155200 40329588275 20700 20700 20700 20700 0
188 20250314 155100 40329588275 20700 20700 20700 20700 0
189 20250314 155000 40329588275 20700 20700 20700 20700 0
190 20250314 154900 40329588275 20700 20700 20700 20700 0
191 20250314 154800 40329588275 20700 20700 20700 20700 0
192 20250314 154700 40329588275 20700 20700 20700 20700 0
193 20250314 154600 40329588275 20700 20700 20700 20700 0
194 20250314 154500 40329588275 20700 20700 20700 20700 0
195 20250314 154400 40329588275 20700 20700 20700 20700 0
196 20250314 154300 40329588275 20700 20700 20700 20700 0
197 20250314 154200 40329588275 20700 20700 20700 20700 0
198 20250314 154100 40329588275 20700 20700 20700 20700 0
199 20250314 154000 40329588275 20700 20700 20700 20700 0
200 20250314 153900 40329588275 20700 20700 20700 20700 0
201 20250314 153800 40329588275 20700 20700 20700 20700 0
202 20250314 153700 40329588275 20700 20700 20700 20700 0
203 20250314 153600 40329588275 20700 20700 20700 20700 0
204 20250314 153500 40329588275 20700 20700 20700 20700 0
205 20250314 153400 40329588275 20700 20700 20700 20700 0
206 20250314 153300 40329588275 20700 20700 20700 20700 0
207 20250314 153200 40329588275 20700 20700 20700 20700 0
208 20250314 153100 40329588275 20700 20700 20700 20700 0
209 20250314 153000 40329588275 20700 20700 20700 20700 93095
210 20250314 152900 38402521775 20750 20750 20750 20750 0
211 20250314 152800 38402521775 20750 20750 20750 20750 0
212 20250314 152700 38402521775 20750 20750 20750 20750 0
213 20250314 152600 38402521775 20750 20750 20750 20750 0
214 20250314 152500 38402521775 20750 20750 20750 20750 0
215 20250314 152400 38402521775 20750 20750 20750 20750 0
216 20250314 152300 38402521775 20750 20750 20750 20750 0
217 20250314 152200 38402521775 20750 20750 20750 20750 0
218 20250314 152100 38402521775 20750 20750 20750 20750 0
219 20250314 152000 38402521775 20750 20750 20750 20750 0
220 20250314 151900 38402521775 20750 20800 20850 20750 5382
221 20250314 151800 38290653275 20800 20800 20850 20750 8279
222 20250314 151700 38118465075 20800 20750 20800 20700 4635
223 20250314 151600 38022247825 20750 20750 20800 20700 6591
224 20250314 151500 37885335300 20750 20750 20850 20750 8549
225 20250314 151400 37707573000 20800 20750 20800 20750 5020
226 20250314 151300 37603184750 20800 20750 20800 20700 6259
227 20250314 151200 37473144900 20750 20700 20800 20700 6070
228 20250314 151100 37347190000 20700 20700 20750 20700 4534
229 20250314 151000 37253129900 20750 20700 20800 20700 6617
230 20250314 150900 37115746300 20750 20700 20800 20700 3318
231 20250314 150800 37046872900 20700 20750 20800 20700 6196
232 20250314 150700 36918343725 20700 20750 20800 20700 6438
233 20250314 150600 36784752775 20750 20700 20800 20700 4289
234 20250314 150500 36695709125 20750 20700 20800 20700 6637
235 20250314 150400 36557983025 20750 20700 20750 20700 3908
236 20250314 150300 36476914625 20800 20750 20800 20700 8001
237 20250314 150200 36311002325 20750 20750 20800 20700 17273
238 20250314 150100 35952516125 20750 20750 20800 20750 5878
239 20250314 150000 35830460175 20750 20800 20800 20700 7318
240 20250314 145900 35678657975 20800 20750 20800 20700 11145
241 20250314 145800 35447053500 20725 20750 20750 20725 3701
242 20250314 145700 35370274925 20750 20725 20750 20725 5416
243 20250314 145600 35257902625 20725 20725 20750 20725 4009
244 20250314 145500 35174725750 20750 20725 20750 20700 4880
245 20250314 145400 35073476175 20750 20750 20750 20700 8373
246 20250314 145300 34899919400 20725 20750 20750 20725 3600
247 20250314 145200 34825235025 20750 20700 20750 20700 4228
248 20250314 145100 34737524500 20750 20725 20750 20650 4461
249 20250314 145000 34645086300 20725 20700 20750 20650 4538
250 20250314 144900 34551105175 20700 20750 20750 20650 9466
251 20250314 144800 34355109300 20700 20750 20750 20700 5849
252 20250314 144700 34233766650 20750 20750 20800 20700 6132
253 20250314 144600 34106611825 20750 20775 20800 20700 5601
254 20250314 144500 33990393925 20750 20725 20800 20700 4750
255 20250314 144400 33891825850 20750 20725 20750 20700 4975
256 20250314 144300 33788621800 20700 20725 20750 20700 4778
257 20250314 144200 33689547225 20750 20700 20750 20700 4237
258 20250314 144100 33601666275 20700 20775 20800 20675 10304
259 20250314 144000 33387902750 20775 20775 20800 20750 5808
260 20250314 143900 33267193550 20775 20775 20800 20750 5957
261 20250314 143800 33143355225 20800 20750 20800 20700 5105
262 20250314 143700 33037299325 20750 20800 20800 20700 5734
263 20250314 143600 32918253550 20750 20750 20800 20650 6568
264 20250314 143500 32782132875 20750 20650 20750 20650 8097
265 20250314 143400 32614585150 20700 20725 20775 20650 9248
266 20250314 143300 32422808425 20750 20650 20750 20650 4312
267 20250314 143200 32333574425 20700 20700 20725 20650 4362
268 20250314 143100 32243313850 20700 20750 20800 20650 6552
269 20250314 143000 32107480050 20750 20750 20800 20650 19903
270 20250314 142900 31694947775 20800 20750 20800 20750 5089
271 20250314 142800 31589152350 20750 20750 20800 20750 4172
272 20250314 142700 31502442950 20750 20750 20800 20700 4253
273 20250314 142600 31414180700 20750 20750 20800 20700 8067
274 20250314 142500 31246728975 20700 20725 20750 20700 3918
275 20250314 142400 31165456725 20750 20750 20750 20700 5613
276 20250314 142300 31049012250 20700 20700 20750 20700 5880
277 20250314 142200 30927072550 20750 20750 20750 20700 4142
278 20250314 142100 30841175975 20750 20750 20750 20700 5652
279 20250314 142000 30723926275 20750 20700 20750 20700 4497
280 20250314 141900 30630645150 20750 20725 20750 20700 4489
281 20250314 141800 30537537025 20725 20750 20750 20700 4474
282 20250314 141700 30444749525 20725 20700 20750 20700 4029
283 20250314 141600 30361171125 20700 20750 20800 20700 6688
284 20250314 141500 30222418300 20750 20750 20775 20700 5909
285 20250314 141400 30099830250 20750 20775 20800 20750 4852
286 20250314 141300 29998973100 20750 20800 20800 20750 7010
287 20250314 141200 29853376475 20800 20800 20800 20750 5201
288 20250314 141100 29745266175 20800 20750 20800 20725 9289
289 20250314 141000 29552344775 20750 20750 20750 20650 4639
290 20250314 140900 29456226175 20700 20775 20800 20700 6128
291 20250314 140800 29328970700 20750 20750 20800 20700 8307
292 20250314 140700 29156551350 20700 20800 20800 20650 20004
293 20250314 140600 28741634900 20800 20750 20850 20750 11569
294 20250314 140500 28501100900 20750 20700 20800 20700 14200
295 20250314 140400 28206295200 20700 20700 20700 20650 6809
296 20250314 140300 28065395800 20700 20600 20700 20550 20800
297 20250314 140200 27635500675 20600 20550 20600 20550 2658
298 20250314 140100 27580783925 20550 20500 20600 20500 15318
299 20250314 140000 27266067625 20550 20500 20550 20500 4680
300 20250314 135900 27170105975 20550 20500 20550 20500 1372
301 20250314 135800 27141974125 20500 20550 20600 20500 5279
302 20250314 135700 27033502725 20550 20600 20600 20550 2095
303 20250314 135600 26990429675 20550 20550 20600 20550 11266
304 20250314 135500 26758389725 20600 20600 20600 20550 1838
305 20250314 135400 26720602025 20550 20550 20600 20550 1972
306 20250314 135300 26680051725 20600 20600 20600 20550 1316
307 20250314 135200 26652986675 20600 20600 20600 20550 2040
308 20250314 135100 26611035525 20550 20600 20650 20550 6410
309 20250314 135000 26479280075 20600 20600 20650 20550 2579
310 20250314 134900 26426163225 20600 20550 20650 20550 4774
311 20250314 134800 26327848775 20550 20550 20600 20550 2707
312 20250314 134700 26272140925 20600 20600 20600 20500 5438
313 20250314 134600 26160358525 20550 20550 20600 20500 13067
314 20250314 134500 25892025175 20550 20500 20550 20450 8286
315 20250314 134400 25722143125 20450 20500 20500 20450 2386
316 20250314 134300 25673273425 20450 20500 20500 20450 1926
317 20250314 134200 25633837175 20500 20450 20500 20450 1957
318 20250314 134100 25593795875 20500 20500 20500 20450 1995
319 20250314 134000 25552972575 20500 20450 20500 20450 2131
320 20250314 133900 25509370125 20450 20450 20500 20450 2662
321 20250314 133800 25454896675 20450 20450 20500 20450 1310
322 20250314 133700 25428097975 20450 20500 20525 20450 7779
323 20250314 133600 25268691100 20500 20550 20550 20500 1859
324 20250314 133500 25230558475 20500 20500 20550 20500 2362
325 20250314 133400 25182111025 20550 20500 20550 20500 1155
326 20250314 133300 25158420675 20550 20550 20550 20500 1418
327 20250314 133200 25129326525 20500 20500 20550 20500 2993
328 20250314 133100 25067943125 20550 20500 20550 20500 1772
329 20250314 133000 25031586925 20500 20550 20550 20500 2078
330 20250314 132900 24988950025 20500 20550 20550 20500 1508
331 20250314 132800 24958011375 20500 20500 20550 20500 4582
332 20250314 132700 24864049300 20500 20550 20550 20500 2881
333 20250314 132600 24804936700 20550 20500 20550 20500 1146
334 20250314 132500 24781432050 20500 20500 20550 20500 1483
335 20250314 132400 24751005400 20500 20500 20550 20500 1915
336 20250314 132300 24711712200 20500 20500 20550 20500 1708
337 20250314 132200 24676670250 20550 20550 20550 20500 3015
338 20250314 132100 24614832400 20500 20550 20550 20500 4493
339 20250314 132000 24522585800 20550 20500 20550 20500 2724
340 20250314 131900 24466719400 20550 20500 20550 20500 1965
341 20250314 131800 24426412700 20550 20500 20550 20500 3803
342 20250314 131700 24348429750 20550 20500 20550 20500 1371
343 20250314 131600 24320285150 20550 20550 20550 20500 2418
344 20250314 131500 24270632150 20500 20500 20550 20500 1274
345 20250314 131400 24244492950 20500 20550 20550 20500 2296
346 20250314 131300 24197377100 20550 20500 20550 20500 1448
347 20250314 131200 24167657150 20500 20500 20550 20500 2326
348 20250314 131100 24119921250 20500 20550 20550 20500 2033
349 20250314 131000 24078191400 20500 20525 20550 20500 2159
350 20250314 130900 24033873275 20550 20550 20550 20500 1019
351 20250314 130800 24012972700 20550 20500 20550 20500 2321
352 20250314 130700 23965337150 20500 20525 20550 20500 3324
353 20250314 130600 23897131875 20550 20550 20550 20500 1251
354 20250314 130500 23871460225 20550 20550 20550 20500 1327
355 20250314 130400 23844223625 20500 20600 20600 20500 25222
356 20250314 130300 23325524700 20600 20600 20650 20600 1552
357 20250314 130200 23293531250 20650 20600 20650 20600 1213
358 20250314 130100 23268510800 20600 20650 20650 20600 718
359 20250314 130000 23253704250 20650 20650 20650 20625 1163
360 20250314 125900 23229703700 20650 20650 20650 20600 2412
361 20250314 125800 23179948650 20650 20600 20650 20600 4221
362 20250314 125700 23092818550 20650 20650 20650 20600 1158
363 20250314 125600 23068938700 20650 20650 20700 20600 1383
364 20250314 125500 23040401750 20600 20600 20700 20600 1719
365 20250314 125400 23004926750 20650 20650 20650 20600 1290
366 20250314 125300 22978316500 20650 20650 20650 20600 3861
367 20250314 125200 22898625750 20650 20650 20650 20600 1427
368 20250314 125100 22869177950 20600 20650 20650 20600 2677
369 20250314 125000 22814002800 20650 20650 20650 20600 1188
370 20250314 124900 22789498100 20650 20650 20650 20600 2457
371 20250314 124800 22738780000 20650 20600 20650 20600 1529
372 20250314 124700 22707259050 20650 20625 20650 20600 921
373 20250314 124600 22688261725 20650 20600 20650 20600 1761
374 20250314 124500 22651914325 20600 20650 20650 20600 1266
375 20250314 124400 22625801375 20650 20600 20650 20600 1297
376 20250314 124300 22599044375 20650 20625 20650 20600 1314
377 20250314 124200 22571939775 20600 20600 20650 20600 2988
378 20250314 124100 22510348975 20600 20625 20650 20600 1137
379 20250314 124000 22486892125 20625 20600 20650 20600 639
380 20250314 123900 22473709625 20600 20650 20650 20600 1049
381 20250314 123800 22452066675 20650 20650 20650 20600 1619
382 20250314 123700 22418658925 20600 20650 20650 20600 941
383 20250314 123600 22399243525 20650 20650 20650 20600 6054
384 20250314 123500 22274456775 20600 20600 20650 20600 1214
385 20250314 123400 22249413725 20600 20650 20700 20600 1137
386 20250314 123300 22225945575 20650 20650 20700 20650 1442
387 20250314 123200 22196135825 20650 20650 20700 20600 4253
388 20250314 123100 22108311825 20650 20650 20700 20600 2469
389 20250314 123000 22057309925 20700 20700 20700 20650 981
390 20250314 122900 22037016825 20650 20700 20700 20650 1109
391 20250314 122800 22014095725 20650 20700 20700 20650 1565
392 20250314 122700 21981729175 20700 20700 20700 20650 4977
393 20250314 122600 21878926225 20700 20650 20700 20650 1069
394 20250314 122500 21856817600 20700 20750 20750 20650 6253
395 20250314 122400 21727389725 20700 20750 20750 20700 1415
396 20250314 122300 21698065675 20700 20700 20750 20700 638
397 20250314 122200 21684844825 20700 20750 20750 20700 1848
398 20250314 122100 21646547875 20750 20700 20750 20700 1724
399 20250314 122000 21610795375 20700 20700 20750 20700 1362
400 20250314 121900 21582569275 20700 20750 20750 20700 720
401 20250314 121800 21567647675 20700 20750 20750 20650 1510
402 20250314 121700 21536389375 20750 20700 20750 20700 3408
403 20250314 121600 21465833600 20700 20750 20750 20700 2146
404 20250314 121500 21421364500 20750 20750 20750 20700 734
405 20250314 121400 21406149650 20750 20700 20750 20700 1071
406 20250314 121300 21383951775 20725 20700 20750 20700 1197
407 20250314 121200 21359142700 20750 20750 20750 20700 2682
408 20250314 121100 21303575150 20750 20700 20750 20700 674
409 20250314 121000 21289604300 20750 20700 20750 20650 6045
410 20250314 120900 21164460750 20750 20700 20750 20700 1242
411 20250314 120800 21138719400 20700 20700 20750 20650 6232
412 20250314 120700 21009816750 20700 20650 20700 20650 1541
413 20250314 120600 20977947175 20650 20700 20700 20650 1361
414 20250314 120500 20949812025 20700 20650 20700 20650 749
415 20250314 120400 20934316525 20650 20700 20700 20650 1269
416 20250314 120300 20908078725 20700 20700 20700 20650 1556
417 20250314 120200 20875890875 20650 20650 20700 20650 1678
418 20250314 120100 20841214775 20700 20700 20700 20650 2739
419 20250314 120000 20784535675 20700 20650 20700 20650 2971
420 20250314 115900 20723157025 20600 20600 20650 20600 778
421 20250314 115800 20707111475 20650 20600 20650 20600 1354
422 20250314 115700 20679183225 20600 20650 20650 20600 922
423 20250314 115600 20660164625 20650 20600 20650 20600 722
424 20250314 115500 20645268275 20600 20600 20650 20600 1586
425 20250314 115400 20612554825 20650 20600 20650 20600 663
426 20250314 115300 20598886475 20600 20600 20650 20600 985
427 20250314 115200 20578569275 20600 20650 20650 20600 1576
428 20250314 115100 20546070275 20650 20600 20650 20600 921
429 20250314 115000 20527080575 20650 20650 20650 20600 587
430 20250314 114900 20514973525 20650 20650 20650 20600 1169
431 20250314 114800 20490855225 20650 20600 20650 20600 1096
432 20250314 114700 20468253525 20550 20650 20650 20550 6642
433 20250314 114600 20331508925 20650 20700 20700 20600 4156
434 20250314 114500 20245679075 20650 20650 20700 20650 2797
435 20250314 114400 20187891875 20650 20650 20700 20650 1876
436 20250314 114300 20149110625 20700 20650 20700 20650 1024
437 20250314 114200 20127933725 20650 20700 20700 20650 415
438 20250314 114100 20119349875 20700 20675 20700 20650 1336
439 20250314 114000 20091730200 20700 20700 20700 20650 1664
440 20250314 113900 20057342900 20675 20675 20700 20650 900
441 20250314 113800 20038733925 20700 20700 20700 20650 808
442 20250314 113700 20022018325 20650 20700 20700 20650 2360
443 20250314 113600 19973196425 20700 20675 20700 20650 1047
444 20250314 113500 19951551600 20700 20650 20700 20600 1994
445 20250314 113400 19910375300 20600 20650 20700 20600 1001
446 20250314 113300 19889705350 20650 20700 20700 20650 1467
447 20250314 113200 19859398775 20700 20700 20700 20650 1754
448 20250314 113100 19823157275 20700 20650 20700 20550 11094
449 20250314 113000 19594466575 20650 20600 20650 20600 984
450 20250314 112900 19574161250 20600 20650 20650 20600 424
451 20250314 112800 19565423075 20650 20600 20650 20600 3010
452 20250314 112700 19503299500 20600 20600 20650 20600 1030
453 20250314 112600 19482036325 20600 20700 20700 20600 1397
454 20250314 112500 19453184525 20700 20600 20700 20600 3650
455 20250314 112400 19377846425 20600 20600 20650 20600 1243
456 20250314 112300 19352217975 20600 20550 20650 20550 1914
457 20250314 112200 19312775450 20600 20600 20650 20550 5409
458 20250314 112100 19201326850 20650 20650 20650 20600 1533
459 20250314 112000 19169734650 20650 20650 20700 20600 5311
460 20250314 111900 19060099550 20700 20700 20700 20650 5573
461 20250314 111800 18945012350 20700 20700 20750 20650 2234
462 20250314 111700 18898797150 20700 20700 20750 20700 1595
463 20250314 111600 18865772400 20725 20700 20750 20675 2266
464 20250314 111500 18818837900 20725 20725 20750 20700 2651
465 20250314 111400 18763920900 20725 20650 20750 20650 13898
466 20250314 111300 18476097300 20650 20675 20700 20600 2910
467 20250314 111200 18415989650 20650 20675 20700 20600 5934
468 20250314 111100 18293477375 20700 20700 20700 20650 3559
469 20250314 111000 18219931225 20650 20700 20700 20650 2612
470 20250314 110900 18165922575 20700 20650 20700 20600 3319
471 20250314 110800 18097378100 20650 20650 20700 20600 6370
472 20250314 110700 17965879175 20700 20650 20700 20650 1793
473 20250314 110600 17928825800 20650 20650 20700 20600 3068
474 20250314 110500 17865466075 20650 20625 20700 20600 14278
475 20250314 110400 17570919125 20650 20650 20650 20600 1591
476 20250314 110300 17538108325 20600 20650 20650 20600 3866
477 20250314 110200 17458358500 20600 20550 20600 20500 9377
478 20250314 110100 17265344275 20550 20550 20600 20500 8517
479 20250314 110000 17090316200 20550 20500 20600 20500 5747
480 20250314 105900 16972290725 20500 20500 20550 20450 2945
481 20250314 105800 16911908325 20500 20500 20550 20450 7734
482 20250314 105700 16753380025 20500 20450 20500 20400 3236
483 20250314 105600 16687176375 20450 20450 20500 20450 1620
484 20250314 105500 16654039400 20450 20450 20500 20450 3213
485 20250314 105400 16588300475 20500 20400 20500 20400 3312
486 20250314 105300 16520535075 20400 20450 20500 20400 5599
487 20250314 105200 16406045275 20400 20500 20500 20350 2198
488 20250314 105100 16361160675 20450 20400 20500 20350 11540
489 20250314 105000 16125098525 20400 20400 20450 20350 3725
490 20250314 104900 16049157575 20400 20400 20450 20350 3305
491 20250314 104800 15981800600 20400 20350 20450 20350 1830
492 20250314 104700 15944502600 20350 20400 20450 20350 2786
493 20250314 104600 15887655250 20450 20400 20450 20400 2952
494 20250314 104500 15827431250 20400 20350 20450 20350 11745
495 20250314 104400 15588069400 20350 20350 20400 20350 1631
496 20250314 104300 15554869250 20350 20350 20400 20350 2315
497 20250314 104200 15507754925 20350 20325 20400 20300 9948
498 20250314 104100 15305347200 20300 20300 20350 20300 1765
499 20250314 104000 15269511650 20300 20300 20350 20300 2417
500 20250314 103900 15220440000 20300 20300 20350 20300 3802
501 20250314 103800 15143255350 20300 20350 20350 20300 3016
502 20250314 103700 15082026025 20300 20350 20400 20300 4222
503 20250314 103600 14996202675 20350 20350 20350 20300 5093
504 20250314 103500 14892583975 20350 20350 20400 20350 3867
505 20250314 103400 14813881675 20400 20350 20400 20350 2206
506 20250314 103300 14768983600 20350 20350 20400 20350 2474
507 20250314 103200 14718634350 20400 20350 20400 20350 2574
508 20250314 103100 14666238025 20375 20350 20400 20300 4752
509 20250314 103000 14569551450 20350 20300 20400 20300 17034
510 20250314 102900 14222983950 20350 20350 20400 20300 7343
511 20250314 102800 14073550675 20350 20350 20400 20350 2202
512 20250314 102700 14028737775 20400 20300 20400 20300 4335
513 20250314 102600 13940517225 20350 20350 20400 20300 3074
514 20250314 102500 13877999175 20400 20350 20400 20300 2855
515 20250314 102400 13819891625 20350 20350 20400 20350 2451
516 20250314 102300 13770010875 20350 20350 20400 20350 1863
517 20250314 102200 13732090475 20400 20400 20450 20350 6928
518 20250314 102100 13590718775 20400 20350 20400 20350 1657
519 20250314 102000 13556951925 20400 20400 20400 20350 5875
520 20250314 101900 13437382775 20400 20300 20400 20250 21402
521 20250314 101800 13001828975 20300 20300 20350 20250 8396
522 20250314 101700 12831388875 20300 20300 20350 20250 21369
523 20250314 101600 12397617175 20300 20350 20400 20300 7322
524 20250314 101500 12248893225 20400 20350 20400 20350 16901
525 20250314 101400 11904936650 20350 20350 20400 20350 2677
526 20250314 101300 11850456300 20350 20400 20450 20350 8054
527 20250314 101200 11686130500 20400 20400 20450 20400 1247
528 20250314 101100 11660687575 20400 20400 20450 20400 1691
529 20250314 101000 11626157725 20450 20400 20450 20400 1123
530 20250314 100900 11603219225 20450 20450 20500 20400 1838
531 20250314 100800 11565642425 20450 20450 20500 20400 5881
532 20250314 100700 11445383025 20450 20400 20450 20350 3210
533 20250314 100600 11379825175 20400 20400 20450 20350 4351
534 20250314 100500 11291067400 20400 20400 20400 20350 5132
535 20250314 100400 11186453750 20350 20350 20400 20300 25619
536 20250314 100300 10665393400 20350 20350 20400 20350 8832
537 20250314 100200 10485640075 20400 20375 20400 20350 2559
538 20250314 100100 10433522925 20400 20375 20400 20350 3590
539 20250314 100000 10360345400 20400 20350 20400 20350 1723
540 20250314 095900 10325271400 20400 20350 20400 20350 2274
541 20250314 095800 10278965500 20350 20425 20450 20350 18308
542 20250314 095700 9905462825 20425 20450 20500 20400 9718
543 20250314 095600 9706731900 20500 20550 20550 20450 3835
544 20250314 095500 9628143125 20550 20500 20550 20500 962
545 20250314 095400 9608420775 20500 20500 20550 20450 1629
546 20250314 095300 9575025725 20500 20550 20550 20450 3841
547 20250314 095200 9496267175 20500 20550 20550 20500 1802
548 20250314 095100 9459311775 20550 20600 20600 20500 6241
549 20250314 095000 9331090600 20600 20500 20600 20500 3159
550 20250314 094900 9266177650 20500 20450 20550 20450 8196
551 20250314 094800 9098099700 20500 20450 20500 20450 1954
552 20250314 094700 9058123300 20450 20450 20500 20450 4490
553 20250314 094600 8966291650 20500 20450 20500 20450 711
554 20250314 094500 8951745950 20500 20550 20550 20450 17249
555 20250314 094400 8597439350 20600 20600 20600 20550 2539
556 20250314 094300 8545249375 20600 20650 20650 20550 8916
557 20250314 094200 8361583750 20650 20600 20650 20600 4165
558 20250314 094100 8275621725 20600 20600 20600 20575 4242
559 20250314 094000 8188239750 20600 20550 20600 20500 10042
560 20250314 093900 7981820450 20500 20500 20550 20450 6877
561 20250314 093800 7840761650 20450 20500 20500 20450 3173
562 20250314 093700 7775731850 20500 20500 20500 20450 798
563 20250314 093600 7759401200 20500 20550 20550 20500 5789
564 20250314 093500 7640715950 20550 20550 20550 20500 1796
565 20250314 093400 7603834000 20550 20500 20550 20500 3124
566 20250314 093300 7539755900 20550 20500 20550 20475 8853
567 20250314 093200 7358138075 20500 20500 20500 20475 1616
568 20250314 093100 7325032950 20500 20450 20500 20425 4970
569 20250314 093000 7223289900 20450 20450 20450 20400 3376
570 20250314 092900 7154374550 20400 20400 20450 20350 13381
571 20250314 092800 6881483425 20400 20500 20550 20400 8925
572 20250314 092700 6698916375 20500 20500 20550 20500 4369
573 20250314 092600 6609350900 20500 20550 20550 20500 762
574 20250314 092500 6593707350 20550 20450 20550 20400 16107
575 20250314 092400 6264071000 20450 20350 20500 20350 21369
576 20250314 092300 5827633700 20350 20550 20550 20350 30278
577 20250314 092200 5208496875 20550 20550 20550 20500 3580
578 20250314 092100 5135061550 20550 20575 20575 20500 8918
579 20250314 092000 4951887225 20550 20550 20600 20550 1598
580 20250314 091900 4919046575 20550 20600 20600 20550 2748
581 20250314 091800 4862535475 20600 20650 20650 20550 3489
582 20250314 091700 4790736050 20650 20650 20650 20600 11267
583 20250314 091600 4558611775 20650 20650 20650 20600 4131
584 20250314 091500 4473460650 20650 20675 20675 20600 4350
585 20250314 091400 4383687325 20675 20675 20700 20650 1070
586 20250314 091300 4361585350 20675 20600 20700 20600 5041
587 20250314 091200 4257590375 20650 20650 20750 20600 5969
588 20250314 091100 4134226975 20700 20750 20800 20700 8130
589 20250314 091000 3965741400 20750 20750 20750 20700 3791
590 20250314 090900 3887102250 20750 20750 20800 20700 4386
591 20250314 090800 3796236075 20800 20650 20800 20650 11869
592 20250314 090700 3550615550 20700 20700 20750 20650 4968
593 20250314 090600 3447832750 20700 20750 20750 20650 12778
594 20250314 090500 3183471900 20750 20750 20900 20700 14724
595 20250314 090400 2877092625 20750 20650 20850 20650 24249
596 20250314 090300 2374396975 20650 20800 20800 20650 13500
597 20250314 090200 2094428725 20800 20850 20850 20750 9573
598 20250314 090100 1895352775 20800 21000 21000 20750 19843
599 20250314 090000 1480920775 20950 20750 21150 20700 68785

1
011200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,2889395,881039496,60532825250,18457777441200,0.33
20250311,2803019,881039496,59564153750,18722089290000,0.32
20250310,2744481,881039496,60790254150,19515024836400,0.31
20250307,2734313,881039496,59197876450,19074505088400,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 2889395 881039496 60532825250 18457777441200 0.33
3 20250311 2803019 881039496 59564153750 18722089290000 0.32
4 20250310 2744481 881039496 60790254150 19515024836400 0.31
5 20250307 2734313 881039496 59197876450 19074505088400 0.31