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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014620/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,53606128425,29800,29800,29800,29800,12778
20250305,190000,53606128425,29800,29800,29800,29800,0
20250305,185900,53606128425,29800,29800,29800,29800,0
20250305,185800,53606128425,29800,29800,29800,29800,0
20250305,185700,53606128425,29800,29800,29800,29800,0
20250305,185600,53606128425,29800,29800,29800,29800,0
20250305,185500,53606128425,29800,29800,29800,29800,0
20250305,185400,53606128425,29800,29800,29800,29800,0
20250305,185300,53606128425,29800,29800,29800,29800,0
20250305,185200,53606128425,29800,29800,29800,29800,0
20250305,185100,53606128425,29800,29800,29800,29800,0
20250305,185000,53606128425,29800,29800,29800,29800,0
20250305,184900,53606128425,29800,29800,29800,29800,0
20250305,184800,53606128425,29800,29800,29800,29800,0
20250305,184700,53606128425,29800,29800,29800,29800,0
20250305,184600,53606128425,29800,29800,29800,29800,0
20250305,184500,53606128425,29800,29800,29800,29800,0
20250305,184400,53606128425,29800,29800,29800,29800,0
20250305,184300,53606128425,29800,29800,29800,29800,0
20250305,184200,53606128425,29800,29800,29800,29800,0
20250305,184100,53606128425,29800,29800,29800,29800,0
20250305,184000,53606128425,29800,29800,29800,29800,0
20250305,183900,53606128425,29800,29800,29800,29800,0
20250305,183800,53606128425,29800,29800,29800,29800,0
20250305,183700,53606128425,29800,29800,29800,29800,0
20250305,183600,53606128425,29800,29800,29800,29800,0
20250305,183500,53606128425,29800,29800,29800,29800,0
20250305,183400,53606128425,29800,29800,29800,29800,0
20250305,183300,53606128425,29800,29800,29800,29800,0
20250305,183200,53606128425,29800,29800,29800,29800,0
20250305,183100,53606128425,29800,29800,29800,29800,12778
20250305,183000,53606128425,29800,29800,29800,29800,0
20250305,182900,53606128425,29800,29800,29800,29800,0
20250305,182800,53606128425,29800,29800,29800,29800,0
20250305,182700,53606128425,29800,29800,29800,29800,0
20250305,182600,53606128425,29800,29800,29800,29800,0
20250305,182500,53606128425,29800,29800,29800,29800,0
20250305,182400,53606128425,29800,29800,29800,29800,0
20250305,182300,53606128425,29800,29800,29800,29800,0
20250305,182200,53606128425,29800,29800,29800,29800,0
20250305,182100,53606128425,29800,29800,29800,29800,0
20250305,182000,53606128425,29800,29800,29800,29800,0
20250305,181900,53606128425,29800,29800,29800,29800,0
20250305,181800,53606128425,29800,29800,29800,29800,0
20250305,181700,53606128425,29800,29800,29800,29800,0
20250305,181600,53606128425,29800,29800,29800,29800,0
20250305,181500,53606128425,29800,29800,29800,29800,0
20250305,181400,53606128425,29800,29800,29800,29800,0
20250305,181300,53606128425,29800,29800,29800,29800,0
20250305,181200,53606128425,29800,29800,29800,29800,0
20250305,181100,53606128425,29800,29800,29800,29800,0
20250305,181000,53606128425,29800,29800,29800,29800,0
20250305,180900,53606128425,29800,29800,29800,29800,0
20250305,180800,53606128425,29800,29800,29800,29800,0
20250305,180700,53606128425,29800,29800,29800,29800,0
20250305,180600,53606128425,29800,29800,29800,29800,0
20250305,180500,53606128425,29800,29800,29800,29800,0
20250305,180400,53606128425,29800,29800,29800,29800,0
20250305,180300,53606128425,29800,29800,29800,29800,0
20250305,180200,53606128425,29800,29800,29800,29800,0
20250305,180100,53606128425,29800,29800,29800,29800,12778
20250305,180000,53606128425,29800,29800,29800,29800,0
20250305,175900,53606128425,29800,29800,29800,29800,0
20250305,175800,53606128425,29800,29800,29800,29800,0
20250305,175700,53606128425,29800,29800,29800,29800,0
20250305,175600,53606128425,29800,29800,29800,29800,0
20250305,175500,53606128425,29800,29800,29800,29800,0
20250305,175400,53606128425,29800,29800,29800,29800,0
20250305,175300,53606128425,29800,29800,29800,29800,0
20250305,175200,53606128425,29800,29800,29800,29800,0
20250305,175100,53606128425,29800,29800,29800,29800,0
20250305,175000,53606128425,29800,29800,29800,29800,0
20250305,174900,53606128425,29800,29800,29800,29800,0
20250305,174800,53606128425,29800,29800,29800,29800,0
20250305,174700,53606128425,29800,29800,29800,29800,0
20250305,174600,53606128425,29800,29800,29800,29800,0
20250305,174500,53606128425,29800,29800,29800,29800,0
20250305,174400,53606128425,29800,29800,29800,29800,0
20250305,174300,53606128425,29800,29800,29800,29800,0
20250305,174200,53606128425,29800,29800,29800,29800,0
20250305,174100,53606128425,29800,29800,29800,29800,0
20250305,174000,53606128425,29800,29800,29800,29800,0
20250305,173900,53606128425,29800,29800,29800,29800,0
20250305,173800,53606128425,29800,29800,29800,29800,0
20250305,173700,53606128425,29800,29800,29800,29800,0
20250305,173600,53606128425,29800,29800,29800,29800,0
20250305,173500,53606128425,29800,29800,29800,29800,0
20250305,173400,53606128425,29800,29800,29800,29800,0
20250305,173300,53606128425,29800,29800,29800,29800,0
20250305,173200,53606128425,29800,29800,29800,29800,0
20250305,173100,53606128425,29800,29800,29800,29800,12778
20250305,173000,53606128425,29800,29800,29800,29800,0
20250305,172900,53606128425,29800,29800,29800,29800,0
20250305,172800,53606128425,29800,29800,29800,29800,0
20250305,172700,53606128425,29800,29800,29800,29800,0
20250305,172600,53606128425,29800,29800,29800,29800,0
20250305,172500,53606128425,29800,29800,29800,29800,0
20250305,172400,53606128425,29800,29800,29800,29800,0
20250305,172300,53606128425,29800,29800,29800,29800,0
20250305,172200,53606128425,29800,29800,29800,29800,0
20250305,172100,53606128425,29800,29800,29800,29800,0
20250305,172000,53606128425,29800,29800,29800,29800,0
20250305,171900,53606128425,29800,29800,29800,29800,0
20250305,171800,53606128425,29800,29800,29800,29800,0
20250305,171700,53606128425,29800,29800,29800,29800,0
20250305,171600,53606128425,29800,29800,29800,29800,0
20250305,171500,53606128425,29800,29800,29800,29800,0
20250305,171400,53606128425,29800,29800,29800,29800,0
20250305,171300,53606128425,29800,29800,29800,29800,0
20250305,171200,53606128425,29800,29800,29800,29800,0
20250305,171100,53606128425,29800,29800,29800,29800,0
20250305,171000,53606128425,29800,29800,29800,29800,0
20250305,170900,53606128425,29800,29800,29800,29800,0
20250305,170800,53606128425,29800,29800,29800,29800,0
20250305,170700,53606128425,29800,29800,29800,29800,0
20250305,170600,53606128425,29800,29800,29800,29800,0
20250305,170500,53606128425,29800,29800,29800,29800,0
20250305,170400,53606128425,29800,29800,29800,29800,0
20250305,170300,53606128425,29800,29800,29800,29800,0
20250305,170200,53606128425,29800,29800,29800,29800,0
20250305,170100,53606128425,29800,29800,29800,29800,12778
20250305,170000,53606128425,29800,29800,29800,29800,0
20250305,165900,53606128425,29800,29800,29800,29800,0
20250305,165800,53606128425,29800,29800,29800,29800,0
20250305,165700,53606128425,29800,29800,29800,29800,0
20250305,165600,53606128425,29800,29800,29800,29800,0
20250305,165500,53606128425,29800,29800,29800,29800,0
20250305,165400,53606128425,29800,29800,29800,29800,0
20250305,165300,53606128425,29800,29800,29800,29800,0
20250305,165200,53606128425,29800,29800,29800,29800,0
20250305,165100,53606128425,29800,29800,29800,29800,0
20250305,165000,53606128425,29800,29800,29800,29800,0
20250305,164900,53606128425,29800,29800,29800,29800,0
20250305,164800,53606128425,29800,29800,29800,29800,0
20250305,164700,53606128425,29800,29800,29800,29800,0
20250305,164600,53606128425,29800,29800,29800,29800,0
20250305,164500,53606128425,29800,29800,29800,29800,0
20250305,164400,53606128425,29800,29800,29800,29800,0
20250305,164300,53606128425,29800,29800,29800,29800,0
20250305,164200,53606128425,29800,29800,29800,29800,0
20250305,164100,53606128425,29800,29800,29800,29800,0
20250305,164000,53606128425,29800,29800,29800,29800,0
20250305,163900,53606128425,29800,29800,29800,29800,0
20250305,163800,53606128425,29800,29800,29800,29800,0
20250305,163700,53606128425,29800,29800,29800,29800,0
20250305,163600,53606128425,29800,29800,29800,29800,0
20250305,163500,53606128425,29800,29800,29800,29800,0
20250305,163400,53606128425,29800,29800,29800,29800,0
20250305,163300,53606128425,29800,29800,29800,29800,0
20250305,163200,53606128425,29800,29800,29800,29800,0
20250305,163100,53606128425,29800,29800,29800,29800,12778
20250305,163000,53606128425,29800,29800,29800,29800,0
20250305,162900,53606128425,29800,29800,29800,29800,0
20250305,162800,53606128425,29800,29800,29800,29800,0
20250305,162700,53606128425,29800,29800,29800,29800,0
20250305,162600,53606128425,29800,29800,29800,29800,0
20250305,162500,53606128425,29800,29800,29800,29800,0
20250305,162400,53606128425,29800,29800,29800,29800,0
20250305,162300,53606128425,29800,29800,29800,29800,0
20250305,162200,53606128425,29800,29800,29800,29800,0
20250305,162100,53606128425,29800,29800,29800,29800,0
20250305,162000,53606128425,29800,29800,29800,29800,0
20250305,161900,53606128425,29800,29800,29800,29800,0
20250305,161800,53606128425,29800,29800,29800,29800,0
20250305,161700,53606128425,29800,29800,29800,29800,0
20250305,161600,53606128425,29800,29800,29800,29800,0
20250305,161500,53606128425,29800,29800,29800,29800,0
20250305,161400,53606128425,29800,29800,29800,29800,0
20250305,161300,53606128425,29800,29800,29800,29800,0
20250305,161200,53606128425,29800,29800,29800,29800,0
20250305,161100,53606128425,29800,29800,29800,29800,0
20250305,161000,53606128425,29800,29800,29800,29800,0
20250305,160900,53606128425,29800,29800,29800,29800,0
20250305,160800,53606128425,29800,29800,29800,29800,0
20250305,160700,53606128425,29800,29800,29800,29800,0
20250305,160600,53606128425,29800,29800,29800,29800,0
20250305,160500,53606128425,29800,29800,29800,29800,0
20250305,160400,53606128425,29800,29800,29800,29800,0
20250305,160300,53606128425,29800,29800,29800,29800,0
20250305,160200,53606128425,29800,29800,29800,29800,0
20250305,160100,53606128425,29800,29800,29800,29800,12778
20250305,160000,53606128425,29800,29800,29800,29800,0
20250305,155900,53606128425,29800,29800,29800,29800,0
20250305,155800,53606128425,29800,29800,29800,29800,0
20250305,155700,53606128425,29800,29800,29800,29800,0
20250305,155600,53606128425,29800,29800,29800,29800,0
20250305,155500,53606128425,29800,29800,29800,29800,0
20250305,155400,53606128425,29800,29800,29800,29800,0
20250305,155300,53606128425,29800,29800,29800,29800,0
20250305,155200,53606128425,29800,29800,29800,29800,0
20250305,155100,53606128425,29800,29800,29800,29800,0
20250305,155000,53606128425,29800,29800,29800,29800,0
20250305,154900,53606128425,29800,29800,29800,29800,0
20250305,154800,53606128425,29800,29800,29800,29800,0
20250305,154700,53606128425,29800,29800,29800,29800,0
20250305,154600,53606128425,29800,29800,29800,29800,0
20250305,154500,53606128425,29800,29800,29800,29800,0
20250305,154400,53606128425,29800,29800,29800,29800,0
20250305,154300,53606128425,29800,29800,29800,29800,0
20250305,154200,53606128425,29800,29800,29800,29800,0
20250305,154100,53606128425,29800,29800,29800,29800,0
20250305,154000,53606128425,29800,29800,29800,29800,0
20250305,153900,53606128425,29800,29800,29800,29800,0
20250305,153800,53606128425,29800,29800,29800,29800,0
20250305,153700,53606128425,29800,29800,29800,29800,0
20250305,153600,53606128425,29800,29800,29800,29800,0
20250305,153500,53606128425,29800,29800,29800,29800,0
20250305,153400,53606128425,29800,29800,29800,29800,0
20250305,153300,53606128425,29800,29800,29800,29800,0
20250305,153200,53606128425,29800,29800,29800,29800,0
20250305,153100,53606128425,29800,29800,29800,29800,12778
20250305,153000,53606128425,29800,29800,29800,29800,12778
20250305,152900,53225344025,29850,29850,29850,29850,0
20250305,152800,53225344025,29850,29850,29850,29850,0
20250305,152700,53225344025,29850,29850,29850,29850,0
20250305,152600,53225344025,29850,29850,29850,29850,0
20250305,152500,53225344025,29850,29850,29850,29850,0
20250305,152400,53225344025,29850,29850,29850,29850,0
20250305,152300,53225344025,29850,29850,29850,29850,0
20250305,152200,53225344025,29850,29850,29850,29850,0
20250305,152100,53225344025,29850,29850,29850,29850,0
20250305,152000,53225344025,29850,29850,29850,29850,0
20250305,151900,53225344025,29850,29850,29850,29800,980
20250305,151800,53196099625,29850,29850,29850,29750,2337
20250305,151700,53126431975,29850,29850,29850,29800,2540
20250305,151600,53050679675,29800,29800,29850,29750,3731
20250305,151500,52939488175,29800,29800,29800,29750,984
20250305,151400,52910179125,29750,29750,29800,29750,3485
20250305,151300,52806482175,29700,29700,29750,29650,2043
20250305,151200,52745798125,29700,29750,29750,29700,1712
20250305,151100,52694921475,29750,29750,29800,29700,2174
20250305,151000,52630271325,29750,29700,29800,29700,1733
20250305,150900,52578717275,29750,29700,29800,29700,5177
20250305,150800,52424752075,29700,29900,29900,29700,3751
20250305,150700,52312860875,29850,29900,29900,29850,980
20250305,150600,52283581225,29900,29800,29900,29800,3479
20250305,150500,52179725125,29850,29850,29900,29800,5646
20250305,150400,52011444725,29900,29850,29900,29800,2101
20250305,150300,51948761375,29800,29900,29950,29800,4120
20250305,150200,51825711575,29950,29950,30000,29900,1843
20250305,150100,51770550925,30000,30050,30050,29950,2201
20250305,150000,51704508525,30100,30050,30100,30000,2800
20250305,145900,51620371875,30050,30050,30050,30000,1198
20250305,145800,51584388675,30050,30000,30050,30000,2237
20250305,145700,51517207900,30050,30000,30050,29900,2933
20250305,145600,51429288950,30000,29950,30000,29900,1585
20250305,145500,51381806900,30000,30050,30100,29900,4266
20250305,145400,51253948200,30100,30050,30100,30000,1441
20250305,145300,51210629950,30000,30100,30100,30000,1346
20250305,145200,51170200600,30100,30100,30100,29950,1965
20250305,145100,51111148850,30100,30050,30100,29950,2357
20250305,145000,51040319350,30050,29950,30050,29950,1451
20250305,144900,50996751850,30000,29950,30050,29950,1638
20250305,144800,50947616350,30000,29950,30000,29900,2474
20250305,144700,50873546025,29950,30000,30050,29900,6614
20250305,144600,50675161575,30000,30050,30100,30000,2090
20250305,144500,50612320725,30050,30150,30150,30000,3523
20250305,144400,50506384025,30150,30150,30150,30050,3525
20250305,144300,50400245275,30150,30100,30150,30100,1853
20250305,144200,50344410725,30150,30150,30200,30100,2926
20250305,144100,50256194975,30150,30200,30200,30150,1672
20250305,144000,50205733725,30100,30200,30200,30100,6359
20250305,143900,50013870425,30250,30150,30250,30150,1798
20250305,143800,49959562675,30150,30200,30250,30150,1854
20250305,143700,49903599725,30150,30250,30250,30150,2327
20250305,143600,49833296025,30250,30200,30250,30150,2882
20250305,143500,49746254175,30200,30150,30200,30100,2059
20250305,143400,49684141400,30200,30100,30200,30100,3026
20250305,143300,49592971350,30150,30150,30200,30100,1229
20250305,143200,49555931950,30150,30200,30200,30100,1044
20250305,143100,49524432150,30200,30200,30200,30050,3731
20250305,143000,49412010700,30200,30225,30250,30150,1871
20250305,142900,49355485800,30250,30200,30250,30150,4068
20250305,142800,49232570025,30200,30200,30250,30150,3781
20250305,142700,49118392625,30200,30100,30200,30100,1567
20250305,142600,49071171725,30100,30150,30200,30100,5724
20250305,142500,48898433175,30150,30100,30250,30100,2331
20250305,142400,48828050775,30200,30150,30200,30100,2743
20250305,142300,48745280325,30100,30150,30200,30100,2250
20250305,142200,48677427975,30150,30150,30200,30100,4370
20250305,142100,48545686825,30100,30100,30150,30050,1894
20250305,142000,48488609425,30100,30050,30150,30050,1671
20250305,141900,48438338075,30100,30100,30150,30050,1397
20250305,141800,48396282525,30100,30000,30150,29950,3383
20250305,141700,48294552725,30050,29950,30050,29900,2969
20250305,141600,48205521375,29950,30000,30000,29900,1716
20250305,141500,48154109775,30000,30000,30050,29950,2802
20250305,141400,48070034725,30000,29950,30050,29950,976
20250305,141300,48040752525,29950,29950,30000,29900,1564
20250305,141200,47993924875,29950,29950,29950,29900,1545
20250305,141100,47947694275,29950,30050,30050,29950,3094
20250305,141000,47854936675,30100,30100,30100,30000,2219
20250305,140900,47788232975,30100,30050,30150,30050,1355
20250305,140800,47747439625,30100,30050,30150,30050,1323
20250305,140700,47707608725,30050,29950,30150,29950,5752
20250305,140600,47534804025,30000,30000,30000,29900,1486
20250305,140500,47490262625,30000,29850,30000,29850,1709
20250305,140400,47439103625,29850,29950,30000,29850,2019
20250305,140300,47378753175,29950,29900,29950,29900,1370
20250305,140200,47337768325,29900,29950,30000,29900,1695
20250305,140100,47287047525,29950,30050,30100,29950,8281
20250305,140000,47038539925,30000,30300,30300,30000,9995
20250305,135900,46737412625,30300,30300,30300,30250,8755
20250305,135800,46472348325,30300,30250,30300,30250,10328
20250305,135700,46159691475,30250,30200,30300,30150,13664
20250305,135600,45746702875,30150,30200,30250,30150,9287
20250305,135500,45466275375,30200,30150,30200,30150,3936
20250305,135400,45347520975,30200,30000,30200,30000,17720
20250305,135300,44814126575,30000,30050,30050,29800,14326
20250305,135200,44384310075,30050,30050,30100,29950,13816
20250305,135100,43969466225,30050,30100,30100,30000,3314
20250305,135000,43869851725,30050,30050,30100,29950,9844
20250305,134900,43574276875,30050,29650,30150,29600,47709
20250305,134800,42144752550,29600,29650,29650,29600,839
20250305,134700,42119894200,29650,29600,29650,29600,982
20250305,134600,42090797100,29600,29750,29800,29600,6469
20250305,134500,41898746700,29750,29850,29850,29750,2007
20250305,134400,41838969625,29750,29700,29850,29650,7945
20250305,134300,41602330375,29700,29650,29700,29600,5676
20250305,134200,41433954525,29600,29550,29700,29500,7078
20250305,134100,41224412475,29600,29350,29600,29350,9029
20250305,134000,40958510325,29300,29250,29350,29250,1166
20250305,133900,40924333325,29250,29200,29300,29150,1972
20250305,133800,40866733375,29150,29150,29150,29100,1725
20250305,133700,40816470825,29150,29150,29150,29100,501
20250305,133600,40801876525,29100,29200,29200,29100,4539
20250305,133500,40669564475,29300,29250,29300,29250,1864
20250305,133400,40615024925,29250,29300,29300,29200,1472
20250305,133300,40571970275,29300,29200,29300,29200,1830
20250305,133200,40518479125,29200,29250,29250,29200,1294
20250305,133100,40480689725,29200,29250,29300,29200,744
20250305,133000,40458944225,29200,29300,29400,29200,4490
20250305,132900,40327461825,29350,29150,29350,29150,9548
20250305,132800,40048632775,29200,29350,29350,29150,3056
20250305,132700,39959314725,29300,29300,29300,29250,1146
20250305,132600,39925757325,29300,29300,29300,29250,854
20250305,132500,39900757875,29250,29250,29300,29250,996
20250305,132400,39871606825,29300,29350,29350,29250,1032
20250305,132300,39841359375,29250,29350,29350,29250,1024
20250305,132200,39811365475,29300,29300,29350,29250,1180
20250305,132100,39776794675,29300,29250,29300,29200,1216
20250305,132000,39741233875,29250,29250,29300,29200,1353
20250305,131900,39701651225,29250,29250,29300,29250,1170
20250305,131800,39667395075,29250,29150,29250,29150,1190
20250305,131700,39632613275,29150,29300,29300,29150,12444
20250305,131600,39269270325,29300,29300,29350,29300,816
20250305,131500,39245336725,29300,29400,29400,29300,1671
20250305,131400,39196311225,29350,29350,29400,29350,1510
20250305,131300,39151969225,29350,29300,29400,29250,1539
20250305,131200,39106797625,29300,29300,29300,29250,1070
20250305,131100,39075465475,29250,29300,29300,29250,1025
20250305,131000,39045471525,29300,29200,29300,29150,2147
20250305,130900,38982725425,29200,29050,29250,29050,1608
20250305,130800,38935840375,29050,29100,29100,29050,1733
20250305,130700,38885476225,29100,29150,29175,29000,3638
20250305,130600,38779687375,29150,29150,29250,29100,824
20250305,130500,38755667125,29150,29200,29250,29100,1797
20250305,130400,38703276475,29150,29150,29250,29100,1795
20250305,130300,38650893325,29150,29100,29150,29050,1471
20250305,130200,38608084125,29150,29150,29150,29050,2435
20250305,130100,38537272375,29000,29250,29250,29000,8383
20250305,130000,38292919075,29250,29400,29400,29250,7775
20250305,125900,38064982025,29400,29500,29550,29350,9466
20250305,125800,37786259075,29500,29600,29600,29500,700
20250305,125700,37765580575,29550,29550,29600,29500,887
20250305,125600,37739369625,29600,29600,29650,29600,338
20250305,125500,37729363325,29600,29550,29650,29550,1031
20250305,125400,37698855525,29600,29600,29600,29550,1189
20250305,125300,37663696375,29600,29550,29600,29550,1793
20250305,125200,37610707325,29600,29600,29650,29550,2806
20250305,125100,37527660775,29550,29550,29600,29550,2868
20250305,125000,37442794725,29550,29550,29600,29500,4037
20250305,124900,37323387225,29550,29550,29600,29500,1776
20250305,124800,37270900825,29550,29600,29600,29500,884
20250305,124700,37244779975,29500,29600,29600,29450,4916
20250305,124600,37099640775,29550,29600,29600,29500,798
20250305,124500,37076051825,29600,29550,29600,29500,1328
20250305,124400,37036803125,29550,29500,29600,29500,741
20250305,124300,37014900025,29500,29500,29650,29500,1079
20250305,124200,36983020375,29500,29550,29650,29500,2047
20250305,124100,36922570475,29600,29600,29600,29500,1245
20250305,124000,36885779825,29550,29600,29650,29500,698
20250305,123900,36865140000,29600,29600,29700,29550,1286
20250305,123800,36827036400,29550,29550,29600,29450,2137
20250305,123700,36764006000,29550,29600,29600,29500,7964
20250305,123600,36528936250,29650,29650,29675,29600,2602
20250305,123500,36451858650,29650,29750,29800,29650,4912
20250305,123400,36305933525,29750,29800,29800,29700,745
20250305,123300,36283765975,29750,29750,29800,29700,2807
20250305,123200,36200247375,29800,29750,29850,29750,769
20250305,123100,36177337725,29850,29800,29850,29750,1406
20250305,123000,36135445675,29750,29850,29850,29750,2844
20250305,122900,36050749175,29850,29800,29850,29750,1985
20250305,122800,35991598625,29800,29750,29800,29750,1851
20250305,122700,35936480725,29800,29800,29800,29700,673
20250305,122600,35916451775,29750,29750,29800,29700,1335
20250305,122500,35876715650,29750,29750,29800,29700,1488
20250305,122400,35832461475,29750,29700,29750,29650,1764
20250305,122300,35780081175,29700,29650,29700,29550,2149
20250305,122200,35716385775,29650,29600,29650,29600,699
20250305,122100,35695681075,29650,29650,29650,29600,2232
20250305,122000,35629584575,29650,29600,29650,29600,2144
20250305,121900,35566120175,29650,29650,29700,29650,1240
20250305,121800,35529328525,29700,29700,29750,29650,3314
20250305,121700,35430858175,29750,29750,29750,29650,646
20250305,121600,35411667575,29750,29700,29750,29650,1888
20250305,121500,35355577725,29750,29800,29800,29700,1379
20250305,121400,35314544325,29800,29750,29800,29700,1386
20250305,121300,35273291675,29800,29800,29800,29750,727
20250305,121200,35251645125,29800,29700,29800,29700,735
20250305,121100,35229800125,29700,29700,29750,29675,618
20250305,121000,35211432375,29700,29750,29750,29600,1996
20250305,120900,35152219475,29700,29800,29800,29700,1227
20250305,120800,35115736275,29800,29800,29850,29700,959
20250305,120700,35087197275,29800,29900,29900,29700,2288
20250305,120600,35018981375,29900,29700,29900,29650,3459
20250305,120500,34915923125,29650,29550,29650,29500,2420
20250305,120400,34844310025,29600,29600,29600,29500,1091
20250305,120300,34812081275,29600,29550,29600,29500,467
20250305,120200,34798270775,29500,29650,29650,29400,6338
20250305,120100,34611404225,29650,29675,29750,29550,3478
20250305,120000,34508487225,29700,29750,29750,29600,3130
20250305,115900,34415600225,29750,29800,29850,29750,2105
20250305,115800,34352919175,29800,30000,30000,29800,2769
20250305,115700,34270058275,29950,29950,30000,29900,5723
20250305,115600,34098654275,29950,30000,30000,29850,1492
20250305,115500,34054023375,29950,29900,30000,29900,1797
20250305,115400,34000210725,30000,29900,30000,29850,6683
20250305,115300,33799932250,29900,29850,29900,29750,2037
20250305,115200,33739079625,29850,29900,29900,29750,2782
20250305,115100,33656060525,29800,29800,29900,29750,714
20250305,115000,33634782675,29800,29850,29900,29700,4157
20250305,114900,33510874025,29850,29900,29900,29850,1813
20250305,114800,33456724625,29850,29950,30000,29800,7841
20250305,114700,33222157175,29950,29900,29950,29900,2298
20250305,114600,33153340875,29950,29900,30000,29850,6108
20250305,114500,32970554325,29900,29900,29900,29800,3810
20250305,114400,32856714875,29900,29850,29900,29800,3869
20250305,114300,32741142525,29850,29800,29850,29800,3615
20250305,114200,32633285975,29800,29800,29850,29750,2089
20250305,114100,32571034675,29800,29700,29850,29700,3291
20250305,114000,32473109175,29750,29800,29850,29700,1938
20250305,113900,32415437850,29800,29700,29800,29700,4262
20250305,113800,32288558800,29650,29600,29700,29600,1252
20250305,113700,32251442250,29600,29550,29650,29550,1073
20250305,113600,32219671550,29600,29650,29700,29550,1997
20250305,113500,32160545300,29650,29650,29750,29600,1600
20250305,113400,32113086450,29650,29750,29750,29600,1252
20250305,113300,32075947850,29650,29600,29750,29550,2632
20250305,113200,31997866350,29550,29450,29600,29350,11809
20250305,113100,31650080025,29500,29550,29650,29500,2153
20250305,113000,31586446875,29600,29500,29650,29500,1416
20250305,112900,31544543525,29500,29650,29650,29500,5658
20250305,112800,31377190575,29650,29800,29800,29600,3390
20250305,112700,31276462675,29800,29800,29800,29750,1021
20250305,112600,31246058475,29750,29750,29800,29650,2719
20250305,112500,31165131425,29700,29750,29750,29650,3602
20250305,112400,31058126075,29700,29650,29750,29650,3169
20250305,112300,30964037875,29650,29650,29700,29600,2143
20250305,112200,30900524625,29700,29600,29700,29550,6244
20250305,112100,30715642725,29600,29650,29700,29550,5133
20250305,112000,30563725075,29600,29650,29700,29600,2044
20250305,111900,30503127325,29600,29650,29700,29600,1514
20250305,111800,30458275525,29700,29650,29700,29650,2009
20250305,111700,30398679625,29650,29700,29700,29550,3649
20250305,111600,30290636225,29700,29650,29700,29600,1333
20250305,111500,30251124825,29700,29700,29800,29600,11252
20250305,111400,29916804175,29750,29700,29750,29700,2058
20250305,111300,29855671800,29700,29700,29700,29600,2722
20250305,111200,29774906950,29650,29700,29750,29600,2903
20250305,111100,29688785600,29750,29850,29900,29600,8852
20250305,111000,29425287300,29850,29950,29950,29850,6738
20250305,110900,29223766500,29900,29900,29950,29850,7254
20250305,110800,29006648050,29900,29750,29900,29750,10864
20250305,110700,28682327600,29750,29750,29800,29700,3728
20250305,110600,28571340800,29750,29750,29800,29700,2983
20250305,110500,28482571650,29750,29700,29800,29700,2198
20250305,110400,28417215200,29700,29700,29750,29550,5138
20250305,110300,28264826500,29650,29700,29750,29650,8191
20250305,110200,28021645500,29700,29400,29700,29400,15248
20250305,110100,27571091000,29450,29450,29500,29400,6357
20250305,110000,27383861700,29450,29500,29550,29350,13906
20250305,105900,26974119150,29450,29400,29500,29300,6688
20250305,105800,26777600350,29350,29100,29350,29100,6073
20250305,105700,26600080050,29100,28900,29150,28900,5008
20250305,105600,26454600400,28900,28900,28950,28700,6320
20250305,105500,26272987000,28900,28850,28950,28850,1621
20250305,105400,26226130375,28850,28850,28850,28750,785
20250305,105300,26203501875,28850,28750,28850,28700,2304
20250305,105200,26137156675,28800,28750,28800,28700,713
20250305,105100,26116669175,28750,28700,28750,28700,1405
20250305,105000,26076294525,28700,28750,28800,28700,1016
20250305,104900,26047094775,28750,28800,28800,28650,2369
20250305,104800,25979117525,28800,28750,29000,28700,2638
20250305,104700,25903222150,28700,28750,28750,28650,4331
20250305,104600,25778920600,28750,28800,28850,28750,1917
20250305,104500,25723785700,28800,28850,28850,28750,2289
20250305,104400,25657839050,28800,28900,28900,28750,2032
20250305,104300,25599273800,28950,28950,28950,28850,801
20250305,104200,25576134200,28950,28750,28950,28750,3543
20250305,104100,25473761950,28750,28850,28900,28750,5259
20250305,104000,25322216400,28900,29050,29050,28850,8426
20250305,103900,25078317800,29050,29000,29100,29000,2978
20250305,103800,24991863250,29000,29000,29100,29000,1837
20250305,103700,24938504900,29050,29100,29200,29000,4889
20250305,103600,24796359100,29150,29150,29200,29100,2593
20250305,103500,24720851950,29150,29150,29300,29100,2772
20250305,103400,24639974800,29150,29250,29250,29100,6033
20250305,103300,24464002250,29250,29300,29350,29250,1222
20250305,103200,24428236850,29350,29300,29350,29250,2739
20250305,103100,24347998400,29350,29350,29450,29250,1319
20250305,103000,24309307050,29300,29300,29400,29250,1987
20250305,102900,24251056900,29350,29400,29400,29250,2947
20250305,102800,24164609850,29400,29450,29450,29350,1087
20250305,102700,24132648100,29500,29450,29500,29350,1421
20250305,102600,24090788700,29400,29500,29500,29400,837
20250305,102500,24066159800,29500,29450,29500,29400,1592
20250305,102400,24019262900,29450,29450,29500,29400,564
20250305,102300,24002650700,29450,29450,29500,29300,744
20250305,102200,23980761050,29400,29450,29450,29350,1494
20250305,102100,23936791850,29300,29300,29450,29300,1153
20250305,102000,23902943500,29300,29500,29500,29250,3962
20250305,101900,23786634050,29500,29400,29550,29400,1151
20250305,101800,23752706375,29400,29300,29500,29250,3884
20250305,101700,23638768075,29250,29250,29300,29200,2852
20250305,101600,23555371825,29150,29150,29300,29100,3538
20250305,101500,23452066675,29150,29350,29350,29150,8911
20250305,101400,23191619825,29350,29400,29450,29300,7948
20250305,101300,22958228525,29400,29550,29650,29400,7244
20250305,101200,22744714875,29550,29600,29650,29550,788
20250305,101100,22721391075,29500,29700,29750,29500,6120
20250305,101000,22540217975,29700,29750,29800,29700,1684
20250305,100900,22490157475,29750,29800,29800,29700,1740
20250305,100800,22438383375,29800,29850,29850,29750,1252
20250305,100700,22401052875,29850,29750,29850,29700,3139
20250305,100600,22307543925,29750,29650,29800,29650,3166
20250305,100500,22213397675,29650,29800,29850,29650,2223
20250305,100400,22147261825,29850,29700,29900,29700,4448
20250305,100300,22014624675,29750,29650,29800,29550,5139
20250305,100200,21861953475,29700,29500,29700,29350,6423
20250305,100100,21672498325,29450,29650,29700,29300,22794
20250305,100000,20999345275,29700,29750,29900,29700,5097
20250305,095900,20847548975,29800,29750,29800,29700,1596
20250305,095800,20800064975,29750,29900,29900,29700,2326
20250305,095700,20730683950,29900,29750,29900,29650,8119
20250305,095600,20489263450,29750,29750,29850,29700,5396
20250305,095500,20328763450,29750,29900,30000,29750,3977
20250305,095400,20210172350,29900,29850,30050,29750,8222
20250305,095300,19963650150,29900,30000,30000,29750,7192
20250305,095200,19748730000,30000,30000,30050,29900,3900
20250305,095100,19631737050,29950,29850,30150,29800,12815
20250305,095000,19247198325,29850,29950,30050,29700,20019
20250305,094900,18648309100,29950,29950,30000,29900,5433
20250305,094800,18485503450,29950,29950,30050,29800,10017
20250305,094700,18185369600,29900,29950,29950,29750,9876
20250305,094600,17890313400,29950,29700,29950,29550,16654
20250305,094500,17395546500,29750,30400,30400,29700,30724
20250305,094400,16470170600,30400,29900,30400,29900,56231
20250305,094300,14770839400,30000,30000,30150,29600,35549
20250305,094200,13708041800,30000,29800,30250,29750,80581
20250305,094100,11285133175,29800,29450,29850,29450,49529
20250305,094000,9815991150,29450,29050,29700,29050,42181
20250305,093900,8575607650,29050,28500,29200,28450,36491
20250305,093800,7517943950,28500,28000,28550,27950,12515
20250305,093700,7164892450,28000,27950,28100,27950,24253
20250305,093600,6486162500,27950,28100,28150,27950,28315
20250305,093500,5692608375,28100,28600,28600,28050,48612
20250305,093400,4316543925,28600,28550,28600,28500,2322
20250305,093300,4250212425,28500,28450,28550,28450,633
20250305,093200,4232165625,28500,28450,28500,28450,468
20250305,093100,4218835575,28450,28500,28500,28400,1549
20250305,093000,4174772525,28500,28600,28600,28500,2987
20250305,092900,4089571275,28600,28500,28600,28450,1744
20250305,092800,4039849725,28450,28500,28500,28450,592
20250305,092700,4022994675,28475,28400,28475,28400,605
20250305,092600,4005796825,28400,28450,28450,28350,5738
20250305,092500,3842850450,28500,28400,28550,28400,2241
20250305,092400,3779085700,28450,28650,28700,28450,9118
20250305,092300,3519246700,28600,28500,28600,28450,7032
20250305,092200,3318575750,28500,28450,28500,28450,1865
20250305,092100,3265511450,28450,28450,28550,28450,2180
20250305,092000,3203412450,28450,28500,28550,28450,1302
20250305,091900,3166295800,28500,28450,28550,28450,1180
20250305,091800,3132663000,28450,28500,28500,28400,3665
20250305,091700,3028424450,28500,28500,28550,28450,1253
20250305,091600,2992742800,28500,28550,28550,28450,11984
20250305,091500,2651156725,28550,28550,28550,28450,2423
20250305,091400,2582102725,28550,28700,28750,28500,7439
20250305,091300,2369438725,28700,28700,28800,28650,3113
20250305,091200,2280051225,28650,28700,28750,28600,3436
20250305,091100,2181565225,28700,28750,28800,28650,2279
20250305,091000,2116091475,28750,28750,28850,28650,5769
20250305,090900,1950179675,28750,28550,28850,28550,8825
20250305,090800,1696510225,28600,28550,28700,28500,2861
20250305,090700,1614675275,28550,28650,28650,28450,4106
20250305,090600,1497589800,28500,28500,28600,28400,3701
20250305,090500,1392232650,28500,28400,28700,28400,3860
20250305,090400,1282083800,28400,28600,28600,28300,10060
20250305,090300,996030100,28550,28750,28850,28550,7317
20250305,090200,786074575,28750,28800,28900,28650,4875
20250305,090100,645890350,28900,28900,29050,28800,3988
20250305,090000,530724100,28900,29150,29200,28750,18234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 53606128425 29800 29800 29800 29800 12778
3 20250305 190000 53606128425 29800 29800 29800 29800 0
4 20250305 185900 53606128425 29800 29800 29800 29800 0
5 20250305 185800 53606128425 29800 29800 29800 29800 0
6 20250305 185700 53606128425 29800 29800 29800 29800 0
7 20250305 185600 53606128425 29800 29800 29800 29800 0
8 20250305 185500 53606128425 29800 29800 29800 29800 0
9 20250305 185400 53606128425 29800 29800 29800 29800 0
10 20250305 185300 53606128425 29800 29800 29800 29800 0
11 20250305 185200 53606128425 29800 29800 29800 29800 0
12 20250305 185100 53606128425 29800 29800 29800 29800 0
13 20250305 185000 53606128425 29800 29800 29800 29800 0
14 20250305 184900 53606128425 29800 29800 29800 29800 0
15 20250305 184800 53606128425 29800 29800 29800 29800 0
16 20250305 184700 53606128425 29800 29800 29800 29800 0
17 20250305 184600 53606128425 29800 29800 29800 29800 0
18 20250305 184500 53606128425 29800 29800 29800 29800 0
19 20250305 184400 53606128425 29800 29800 29800 29800 0
20 20250305 184300 53606128425 29800 29800 29800 29800 0
21 20250305 184200 53606128425 29800 29800 29800 29800 0
22 20250305 184100 53606128425 29800 29800 29800 29800 0
23 20250305 184000 53606128425 29800 29800 29800 29800 0
24 20250305 183900 53606128425 29800 29800 29800 29800 0
25 20250305 183800 53606128425 29800 29800 29800 29800 0
26 20250305 183700 53606128425 29800 29800 29800 29800 0
27 20250305 183600 53606128425 29800 29800 29800 29800 0
28 20250305 183500 53606128425 29800 29800 29800 29800 0
29 20250305 183400 53606128425 29800 29800 29800 29800 0
30 20250305 183300 53606128425 29800 29800 29800 29800 0
31 20250305 183200 53606128425 29800 29800 29800 29800 0
32 20250305 183100 53606128425 29800 29800 29800 29800 12778
33 20250305 183000 53606128425 29800 29800 29800 29800 0
34 20250305 182900 53606128425 29800 29800 29800 29800 0
35 20250305 182800 53606128425 29800 29800 29800 29800 0
36 20250305 182700 53606128425 29800 29800 29800 29800 0
37 20250305 182600 53606128425 29800 29800 29800 29800 0
38 20250305 182500 53606128425 29800 29800 29800 29800 0
39 20250305 182400 53606128425 29800 29800 29800 29800 0
40 20250305 182300 53606128425 29800 29800 29800 29800 0
41 20250305 182200 53606128425 29800 29800 29800 29800 0
42 20250305 182100 53606128425 29800 29800 29800 29800 0
43 20250305 182000 53606128425 29800 29800 29800 29800 0
44 20250305 181900 53606128425 29800 29800 29800 29800 0
45 20250305 181800 53606128425 29800 29800 29800 29800 0
46 20250305 181700 53606128425 29800 29800 29800 29800 0
47 20250305 181600 53606128425 29800 29800 29800 29800 0
48 20250305 181500 53606128425 29800 29800 29800 29800 0
49 20250305 181400 53606128425 29800 29800 29800 29800 0
50 20250305 181300 53606128425 29800 29800 29800 29800 0
51 20250305 181200 53606128425 29800 29800 29800 29800 0
52 20250305 181100 53606128425 29800 29800 29800 29800 0
53 20250305 181000 53606128425 29800 29800 29800 29800 0
54 20250305 180900 53606128425 29800 29800 29800 29800 0
55 20250305 180800 53606128425 29800 29800 29800 29800 0
56 20250305 180700 53606128425 29800 29800 29800 29800 0
57 20250305 180600 53606128425 29800 29800 29800 29800 0
58 20250305 180500 53606128425 29800 29800 29800 29800 0
59 20250305 180400 53606128425 29800 29800 29800 29800 0
60 20250305 180300 53606128425 29800 29800 29800 29800 0
61 20250305 180200 53606128425 29800 29800 29800 29800 0
62 20250305 180100 53606128425 29800 29800 29800 29800 12778
63 20250305 180000 53606128425 29800 29800 29800 29800 0
64 20250305 175900 53606128425 29800 29800 29800 29800 0
65 20250305 175800 53606128425 29800 29800 29800 29800 0
66 20250305 175700 53606128425 29800 29800 29800 29800 0
67 20250305 175600 53606128425 29800 29800 29800 29800 0
68 20250305 175500 53606128425 29800 29800 29800 29800 0
69 20250305 175400 53606128425 29800 29800 29800 29800 0
70 20250305 175300 53606128425 29800 29800 29800 29800 0
71 20250305 175200 53606128425 29800 29800 29800 29800 0
72 20250305 175100 53606128425 29800 29800 29800 29800 0
73 20250305 175000 53606128425 29800 29800 29800 29800 0
74 20250305 174900 53606128425 29800 29800 29800 29800 0
75 20250305 174800 53606128425 29800 29800 29800 29800 0
76 20250305 174700 53606128425 29800 29800 29800 29800 0
77 20250305 174600 53606128425 29800 29800 29800 29800 0
78 20250305 174500 53606128425 29800 29800 29800 29800 0
79 20250305 174400 53606128425 29800 29800 29800 29800 0
80 20250305 174300 53606128425 29800 29800 29800 29800 0
81 20250305 174200 53606128425 29800 29800 29800 29800 0
82 20250305 174100 53606128425 29800 29800 29800 29800 0
83 20250305 174000 53606128425 29800 29800 29800 29800 0
84 20250305 173900 53606128425 29800 29800 29800 29800 0
85 20250305 173800 53606128425 29800 29800 29800 29800 0
86 20250305 173700 53606128425 29800 29800 29800 29800 0
87 20250305 173600 53606128425 29800 29800 29800 29800 0
88 20250305 173500 53606128425 29800 29800 29800 29800 0
89 20250305 173400 53606128425 29800 29800 29800 29800 0
90 20250305 173300 53606128425 29800 29800 29800 29800 0
91 20250305 173200 53606128425 29800 29800 29800 29800 0
92 20250305 173100 53606128425 29800 29800 29800 29800 12778
93 20250305 173000 53606128425 29800 29800 29800 29800 0
94 20250305 172900 53606128425 29800 29800 29800 29800 0
95 20250305 172800 53606128425 29800 29800 29800 29800 0
96 20250305 172700 53606128425 29800 29800 29800 29800 0
97 20250305 172600 53606128425 29800 29800 29800 29800 0
98 20250305 172500 53606128425 29800 29800 29800 29800 0
99 20250305 172400 53606128425 29800 29800 29800 29800 0
100 20250305 172300 53606128425 29800 29800 29800 29800 0
101 20250305 172200 53606128425 29800 29800 29800 29800 0
102 20250305 172100 53606128425 29800 29800 29800 29800 0
103 20250305 172000 53606128425 29800 29800 29800 29800 0
104 20250305 171900 53606128425 29800 29800 29800 29800 0
105 20250305 171800 53606128425 29800 29800 29800 29800 0
106 20250305 171700 53606128425 29800 29800 29800 29800 0
107 20250305 171600 53606128425 29800 29800 29800 29800 0
108 20250305 171500 53606128425 29800 29800 29800 29800 0
109 20250305 171400 53606128425 29800 29800 29800 29800 0
110 20250305 171300 53606128425 29800 29800 29800 29800 0
111 20250305 171200 53606128425 29800 29800 29800 29800 0
112 20250305 171100 53606128425 29800 29800 29800 29800 0
113 20250305 171000 53606128425 29800 29800 29800 29800 0
114 20250305 170900 53606128425 29800 29800 29800 29800 0
115 20250305 170800 53606128425 29800 29800 29800 29800 0
116 20250305 170700 53606128425 29800 29800 29800 29800 0
117 20250305 170600 53606128425 29800 29800 29800 29800 0
118 20250305 170500 53606128425 29800 29800 29800 29800 0
119 20250305 170400 53606128425 29800 29800 29800 29800 0
120 20250305 170300 53606128425 29800 29800 29800 29800 0
121 20250305 170200 53606128425 29800 29800 29800 29800 0
122 20250305 170100 53606128425 29800 29800 29800 29800 12778
123 20250305 170000 53606128425 29800 29800 29800 29800 0
124 20250305 165900 53606128425 29800 29800 29800 29800 0
125 20250305 165800 53606128425 29800 29800 29800 29800 0
126 20250305 165700 53606128425 29800 29800 29800 29800 0
127 20250305 165600 53606128425 29800 29800 29800 29800 0
128 20250305 165500 53606128425 29800 29800 29800 29800 0
129 20250305 165400 53606128425 29800 29800 29800 29800 0
130 20250305 165300 53606128425 29800 29800 29800 29800 0
131 20250305 165200 53606128425 29800 29800 29800 29800 0
132 20250305 165100 53606128425 29800 29800 29800 29800 0
133 20250305 165000 53606128425 29800 29800 29800 29800 0
134 20250305 164900 53606128425 29800 29800 29800 29800 0
135 20250305 164800 53606128425 29800 29800 29800 29800 0
136 20250305 164700 53606128425 29800 29800 29800 29800 0
137 20250305 164600 53606128425 29800 29800 29800 29800 0
138 20250305 164500 53606128425 29800 29800 29800 29800 0
139 20250305 164400 53606128425 29800 29800 29800 29800 0
140 20250305 164300 53606128425 29800 29800 29800 29800 0
141 20250305 164200 53606128425 29800 29800 29800 29800 0
142 20250305 164100 53606128425 29800 29800 29800 29800 0
143 20250305 164000 53606128425 29800 29800 29800 29800 0
144 20250305 163900 53606128425 29800 29800 29800 29800 0
145 20250305 163800 53606128425 29800 29800 29800 29800 0
146 20250305 163700 53606128425 29800 29800 29800 29800 0
147 20250305 163600 53606128425 29800 29800 29800 29800 0
148 20250305 163500 53606128425 29800 29800 29800 29800 0
149 20250305 163400 53606128425 29800 29800 29800 29800 0
150 20250305 163300 53606128425 29800 29800 29800 29800 0
151 20250305 163200 53606128425 29800 29800 29800 29800 0
152 20250305 163100 53606128425 29800 29800 29800 29800 12778
153 20250305 163000 53606128425 29800 29800 29800 29800 0
154 20250305 162900 53606128425 29800 29800 29800 29800 0
155 20250305 162800 53606128425 29800 29800 29800 29800 0
156 20250305 162700 53606128425 29800 29800 29800 29800 0
157 20250305 162600 53606128425 29800 29800 29800 29800 0
158 20250305 162500 53606128425 29800 29800 29800 29800 0
159 20250305 162400 53606128425 29800 29800 29800 29800 0
160 20250305 162300 53606128425 29800 29800 29800 29800 0
161 20250305 162200 53606128425 29800 29800 29800 29800 0
162 20250305 162100 53606128425 29800 29800 29800 29800 0
163 20250305 162000 53606128425 29800 29800 29800 29800 0
164 20250305 161900 53606128425 29800 29800 29800 29800 0
165 20250305 161800 53606128425 29800 29800 29800 29800 0
166 20250305 161700 53606128425 29800 29800 29800 29800 0
167 20250305 161600 53606128425 29800 29800 29800 29800 0
168 20250305 161500 53606128425 29800 29800 29800 29800 0
169 20250305 161400 53606128425 29800 29800 29800 29800 0
170 20250305 161300 53606128425 29800 29800 29800 29800 0
171 20250305 161200 53606128425 29800 29800 29800 29800 0
172 20250305 161100 53606128425 29800 29800 29800 29800 0
173 20250305 161000 53606128425 29800 29800 29800 29800 0
174 20250305 160900 53606128425 29800 29800 29800 29800 0
175 20250305 160800 53606128425 29800 29800 29800 29800 0
176 20250305 160700 53606128425 29800 29800 29800 29800 0
177 20250305 160600 53606128425 29800 29800 29800 29800 0
178 20250305 160500 53606128425 29800 29800 29800 29800 0
179 20250305 160400 53606128425 29800 29800 29800 29800 0
180 20250305 160300 53606128425 29800 29800 29800 29800 0
181 20250305 160200 53606128425 29800 29800 29800 29800 0
182 20250305 160100 53606128425 29800 29800 29800 29800 12778
183 20250305 160000 53606128425 29800 29800 29800 29800 0
184 20250305 155900 53606128425 29800 29800 29800 29800 0
185 20250305 155800 53606128425 29800 29800 29800 29800 0
186 20250305 155700 53606128425 29800 29800 29800 29800 0
187 20250305 155600 53606128425 29800 29800 29800 29800 0
188 20250305 155500 53606128425 29800 29800 29800 29800 0
189 20250305 155400 53606128425 29800 29800 29800 29800 0
190 20250305 155300 53606128425 29800 29800 29800 29800 0
191 20250305 155200 53606128425 29800 29800 29800 29800 0
192 20250305 155100 53606128425 29800 29800 29800 29800 0
193 20250305 155000 53606128425 29800 29800 29800 29800 0
194 20250305 154900 53606128425 29800 29800 29800 29800 0
195 20250305 154800 53606128425 29800 29800 29800 29800 0
196 20250305 154700 53606128425 29800 29800 29800 29800 0
197 20250305 154600 53606128425 29800 29800 29800 29800 0
198 20250305 154500 53606128425 29800 29800 29800 29800 0
199 20250305 154400 53606128425 29800 29800 29800 29800 0
200 20250305 154300 53606128425 29800 29800 29800 29800 0
201 20250305 154200 53606128425 29800 29800 29800 29800 0
202 20250305 154100 53606128425 29800 29800 29800 29800 0
203 20250305 154000 53606128425 29800 29800 29800 29800 0
204 20250305 153900 53606128425 29800 29800 29800 29800 0
205 20250305 153800 53606128425 29800 29800 29800 29800 0
206 20250305 153700 53606128425 29800 29800 29800 29800 0
207 20250305 153600 53606128425 29800 29800 29800 29800 0
208 20250305 153500 53606128425 29800 29800 29800 29800 0
209 20250305 153400 53606128425 29800 29800 29800 29800 0
210 20250305 153300 53606128425 29800 29800 29800 29800 0
211 20250305 153200 53606128425 29800 29800 29800 29800 0
212 20250305 153100 53606128425 29800 29800 29800 29800 12778
213 20250305 153000 53606128425 29800 29800 29800 29800 12778
214 20250305 152900 53225344025 29850 29850 29850 29850 0
215 20250305 152800 53225344025 29850 29850 29850 29850 0
216 20250305 152700 53225344025 29850 29850 29850 29850 0
217 20250305 152600 53225344025 29850 29850 29850 29850 0
218 20250305 152500 53225344025 29850 29850 29850 29850 0
219 20250305 152400 53225344025 29850 29850 29850 29850 0
220 20250305 152300 53225344025 29850 29850 29850 29850 0
221 20250305 152200 53225344025 29850 29850 29850 29850 0
222 20250305 152100 53225344025 29850 29850 29850 29850 0
223 20250305 152000 53225344025 29850 29850 29850 29850 0
224 20250305 151900 53225344025 29850 29850 29850 29800 980
225 20250305 151800 53196099625 29850 29850 29850 29750 2337
226 20250305 151700 53126431975 29850 29850 29850 29800 2540
227 20250305 151600 53050679675 29800 29800 29850 29750 3731
228 20250305 151500 52939488175 29800 29800 29800 29750 984
229 20250305 151400 52910179125 29750 29750 29800 29750 3485
230 20250305 151300 52806482175 29700 29700 29750 29650 2043
231 20250305 151200 52745798125 29700 29750 29750 29700 1712
232 20250305 151100 52694921475 29750 29750 29800 29700 2174
233 20250305 151000 52630271325 29750 29700 29800 29700 1733
234 20250305 150900 52578717275 29750 29700 29800 29700 5177
235 20250305 150800 52424752075 29700 29900 29900 29700 3751
236 20250305 150700 52312860875 29850 29900 29900 29850 980
237 20250305 150600 52283581225 29900 29800 29900 29800 3479
238 20250305 150500 52179725125 29850 29850 29900 29800 5646
239 20250305 150400 52011444725 29900 29850 29900 29800 2101
240 20250305 150300 51948761375 29800 29900 29950 29800 4120
241 20250305 150200 51825711575 29950 29950 30000 29900 1843
242 20250305 150100 51770550925 30000 30050 30050 29950 2201
243 20250305 150000 51704508525 30100 30050 30100 30000 2800
244 20250305 145900 51620371875 30050 30050 30050 30000 1198
245 20250305 145800 51584388675 30050 30000 30050 30000 2237
246 20250305 145700 51517207900 30050 30000 30050 29900 2933
247 20250305 145600 51429288950 30000 29950 30000 29900 1585
248 20250305 145500 51381806900 30000 30050 30100 29900 4266
249 20250305 145400 51253948200 30100 30050 30100 30000 1441
250 20250305 145300 51210629950 30000 30100 30100 30000 1346
251 20250305 145200 51170200600 30100 30100 30100 29950 1965
252 20250305 145100 51111148850 30100 30050 30100 29950 2357
253 20250305 145000 51040319350 30050 29950 30050 29950 1451
254 20250305 144900 50996751850 30000 29950 30050 29950 1638
255 20250305 144800 50947616350 30000 29950 30000 29900 2474
256 20250305 144700 50873546025 29950 30000 30050 29900 6614
257 20250305 144600 50675161575 30000 30050 30100 30000 2090
258 20250305 144500 50612320725 30050 30150 30150 30000 3523
259 20250305 144400 50506384025 30150 30150 30150 30050 3525
260 20250305 144300 50400245275 30150 30100 30150 30100 1853
261 20250305 144200 50344410725 30150 30150 30200 30100 2926
262 20250305 144100 50256194975 30150 30200 30200 30150 1672
263 20250305 144000 50205733725 30100 30200 30200 30100 6359
264 20250305 143900 50013870425 30250 30150 30250 30150 1798
265 20250305 143800 49959562675 30150 30200 30250 30150 1854
266 20250305 143700 49903599725 30150 30250 30250 30150 2327
267 20250305 143600 49833296025 30250 30200 30250 30150 2882
268 20250305 143500 49746254175 30200 30150 30200 30100 2059
269 20250305 143400 49684141400 30200 30100 30200 30100 3026
270 20250305 143300 49592971350 30150 30150 30200 30100 1229
271 20250305 143200 49555931950 30150 30200 30200 30100 1044
272 20250305 143100 49524432150 30200 30200 30200 30050 3731
273 20250305 143000 49412010700 30200 30225 30250 30150 1871
274 20250305 142900 49355485800 30250 30200 30250 30150 4068
275 20250305 142800 49232570025 30200 30200 30250 30150 3781
276 20250305 142700 49118392625 30200 30100 30200 30100 1567
277 20250305 142600 49071171725 30100 30150 30200 30100 5724
278 20250305 142500 48898433175 30150 30100 30250 30100 2331
279 20250305 142400 48828050775 30200 30150 30200 30100 2743
280 20250305 142300 48745280325 30100 30150 30200 30100 2250
281 20250305 142200 48677427975 30150 30150 30200 30100 4370
282 20250305 142100 48545686825 30100 30100 30150 30050 1894
283 20250305 142000 48488609425 30100 30050 30150 30050 1671
284 20250305 141900 48438338075 30100 30100 30150 30050 1397
285 20250305 141800 48396282525 30100 30000 30150 29950 3383
286 20250305 141700 48294552725 30050 29950 30050 29900 2969
287 20250305 141600 48205521375 29950 30000 30000 29900 1716
288 20250305 141500 48154109775 30000 30000 30050 29950 2802
289 20250305 141400 48070034725 30000 29950 30050 29950 976
290 20250305 141300 48040752525 29950 29950 30000 29900 1564
291 20250305 141200 47993924875 29950 29950 29950 29900 1545
292 20250305 141100 47947694275 29950 30050 30050 29950 3094
293 20250305 141000 47854936675 30100 30100 30100 30000 2219
294 20250305 140900 47788232975 30100 30050 30150 30050 1355
295 20250305 140800 47747439625 30100 30050 30150 30050 1323
296 20250305 140700 47707608725 30050 29950 30150 29950 5752
297 20250305 140600 47534804025 30000 30000 30000 29900 1486
298 20250305 140500 47490262625 30000 29850 30000 29850 1709
299 20250305 140400 47439103625 29850 29950 30000 29850 2019
300 20250305 140300 47378753175 29950 29900 29950 29900 1370
301 20250305 140200 47337768325 29900 29950 30000 29900 1695
302 20250305 140100 47287047525 29950 30050 30100 29950 8281
303 20250305 140000 47038539925 30000 30300 30300 30000 9995
304 20250305 135900 46737412625 30300 30300 30300 30250 8755
305 20250305 135800 46472348325 30300 30250 30300 30250 10328
306 20250305 135700 46159691475 30250 30200 30300 30150 13664
307 20250305 135600 45746702875 30150 30200 30250 30150 9287
308 20250305 135500 45466275375 30200 30150 30200 30150 3936
309 20250305 135400 45347520975 30200 30000 30200 30000 17720
310 20250305 135300 44814126575 30000 30050 30050 29800 14326
311 20250305 135200 44384310075 30050 30050 30100 29950 13816
312 20250305 135100 43969466225 30050 30100 30100 30000 3314
313 20250305 135000 43869851725 30050 30050 30100 29950 9844
314 20250305 134900 43574276875 30050 29650 30150 29600 47709
315 20250305 134800 42144752550 29600 29650 29650 29600 839
316 20250305 134700 42119894200 29650 29600 29650 29600 982
317 20250305 134600 42090797100 29600 29750 29800 29600 6469
318 20250305 134500 41898746700 29750 29850 29850 29750 2007
319 20250305 134400 41838969625 29750 29700 29850 29650 7945
320 20250305 134300 41602330375 29700 29650 29700 29600 5676
321 20250305 134200 41433954525 29600 29550 29700 29500 7078
322 20250305 134100 41224412475 29600 29350 29600 29350 9029
323 20250305 134000 40958510325 29300 29250 29350 29250 1166
324 20250305 133900 40924333325 29250 29200 29300 29150 1972
325 20250305 133800 40866733375 29150 29150 29150 29100 1725
326 20250305 133700 40816470825 29150 29150 29150 29100 501
327 20250305 133600 40801876525 29100 29200 29200 29100 4539
328 20250305 133500 40669564475 29300 29250 29300 29250 1864
329 20250305 133400 40615024925 29250 29300 29300 29200 1472
330 20250305 133300 40571970275 29300 29200 29300 29200 1830
331 20250305 133200 40518479125 29200 29250 29250 29200 1294
332 20250305 133100 40480689725 29200 29250 29300 29200 744
333 20250305 133000 40458944225 29200 29300 29400 29200 4490
334 20250305 132900 40327461825 29350 29150 29350 29150 9548
335 20250305 132800 40048632775 29200 29350 29350 29150 3056
336 20250305 132700 39959314725 29300 29300 29300 29250 1146
337 20250305 132600 39925757325 29300 29300 29300 29250 854
338 20250305 132500 39900757875 29250 29250 29300 29250 996
339 20250305 132400 39871606825 29300 29350 29350 29250 1032
340 20250305 132300 39841359375 29250 29350 29350 29250 1024
341 20250305 132200 39811365475 29300 29300 29350 29250 1180
342 20250305 132100 39776794675 29300 29250 29300 29200 1216
343 20250305 132000 39741233875 29250 29250 29300 29200 1353
344 20250305 131900 39701651225 29250 29250 29300 29250 1170
345 20250305 131800 39667395075 29250 29150 29250 29150 1190
346 20250305 131700 39632613275 29150 29300 29300 29150 12444
347 20250305 131600 39269270325 29300 29300 29350 29300 816
348 20250305 131500 39245336725 29300 29400 29400 29300 1671
349 20250305 131400 39196311225 29350 29350 29400 29350 1510
350 20250305 131300 39151969225 29350 29300 29400 29250 1539
351 20250305 131200 39106797625 29300 29300 29300 29250 1070
352 20250305 131100 39075465475 29250 29300 29300 29250 1025
353 20250305 131000 39045471525 29300 29200 29300 29150 2147
354 20250305 130900 38982725425 29200 29050 29250 29050 1608
355 20250305 130800 38935840375 29050 29100 29100 29050 1733
356 20250305 130700 38885476225 29100 29150 29175 29000 3638
357 20250305 130600 38779687375 29150 29150 29250 29100 824
358 20250305 130500 38755667125 29150 29200 29250 29100 1797
359 20250305 130400 38703276475 29150 29150 29250 29100 1795
360 20250305 130300 38650893325 29150 29100 29150 29050 1471
361 20250305 130200 38608084125 29150 29150 29150 29050 2435
362 20250305 130100 38537272375 29000 29250 29250 29000 8383
363 20250305 130000 38292919075 29250 29400 29400 29250 7775
364 20250305 125900 38064982025 29400 29500 29550 29350 9466
365 20250305 125800 37786259075 29500 29600 29600 29500 700
366 20250305 125700 37765580575 29550 29550 29600 29500 887
367 20250305 125600 37739369625 29600 29600 29650 29600 338
368 20250305 125500 37729363325 29600 29550 29650 29550 1031
369 20250305 125400 37698855525 29600 29600 29600 29550 1189
370 20250305 125300 37663696375 29600 29550 29600 29550 1793
371 20250305 125200 37610707325 29600 29600 29650 29550 2806
372 20250305 125100 37527660775 29550 29550 29600 29550 2868
373 20250305 125000 37442794725 29550 29550 29600 29500 4037
374 20250305 124900 37323387225 29550 29550 29600 29500 1776
375 20250305 124800 37270900825 29550 29600 29600 29500 884
376 20250305 124700 37244779975 29500 29600 29600 29450 4916
377 20250305 124600 37099640775 29550 29600 29600 29500 798
378 20250305 124500 37076051825 29600 29550 29600 29500 1328
379 20250305 124400 37036803125 29550 29500 29600 29500 741
380 20250305 124300 37014900025 29500 29500 29650 29500 1079
381 20250305 124200 36983020375 29500 29550 29650 29500 2047
382 20250305 124100 36922570475 29600 29600 29600 29500 1245
383 20250305 124000 36885779825 29550 29600 29650 29500 698
384 20250305 123900 36865140000 29600 29600 29700 29550 1286
385 20250305 123800 36827036400 29550 29550 29600 29450 2137
386 20250305 123700 36764006000 29550 29600 29600 29500 7964
387 20250305 123600 36528936250 29650 29650 29675 29600 2602
388 20250305 123500 36451858650 29650 29750 29800 29650 4912
389 20250305 123400 36305933525 29750 29800 29800 29700 745
390 20250305 123300 36283765975 29750 29750 29800 29700 2807
391 20250305 123200 36200247375 29800 29750 29850 29750 769
392 20250305 123100 36177337725 29850 29800 29850 29750 1406
393 20250305 123000 36135445675 29750 29850 29850 29750 2844
394 20250305 122900 36050749175 29850 29800 29850 29750 1985
395 20250305 122800 35991598625 29800 29750 29800 29750 1851
396 20250305 122700 35936480725 29800 29800 29800 29700 673
397 20250305 122600 35916451775 29750 29750 29800 29700 1335
398 20250305 122500 35876715650 29750 29750 29800 29700 1488
399 20250305 122400 35832461475 29750 29700 29750 29650 1764
400 20250305 122300 35780081175 29700 29650 29700 29550 2149
401 20250305 122200 35716385775 29650 29600 29650 29600 699
402 20250305 122100 35695681075 29650 29650 29650 29600 2232
403 20250305 122000 35629584575 29650 29600 29650 29600 2144
404 20250305 121900 35566120175 29650 29650 29700 29650 1240
405 20250305 121800 35529328525 29700 29700 29750 29650 3314
406 20250305 121700 35430858175 29750 29750 29750 29650 646
407 20250305 121600 35411667575 29750 29700 29750 29650 1888
408 20250305 121500 35355577725 29750 29800 29800 29700 1379
409 20250305 121400 35314544325 29800 29750 29800 29700 1386
410 20250305 121300 35273291675 29800 29800 29800 29750 727
411 20250305 121200 35251645125 29800 29700 29800 29700 735
412 20250305 121100 35229800125 29700 29700 29750 29675 618
413 20250305 121000 35211432375 29700 29750 29750 29600 1996
414 20250305 120900 35152219475 29700 29800 29800 29700 1227
415 20250305 120800 35115736275 29800 29800 29850 29700 959
416 20250305 120700 35087197275 29800 29900 29900 29700 2288
417 20250305 120600 35018981375 29900 29700 29900 29650 3459
418 20250305 120500 34915923125 29650 29550 29650 29500 2420
419 20250305 120400 34844310025 29600 29600 29600 29500 1091
420 20250305 120300 34812081275 29600 29550 29600 29500 467
421 20250305 120200 34798270775 29500 29650 29650 29400 6338
422 20250305 120100 34611404225 29650 29675 29750 29550 3478
423 20250305 120000 34508487225 29700 29750 29750 29600 3130
424 20250305 115900 34415600225 29750 29800 29850 29750 2105
425 20250305 115800 34352919175 29800 30000 30000 29800 2769
426 20250305 115700 34270058275 29950 29950 30000 29900 5723
427 20250305 115600 34098654275 29950 30000 30000 29850 1492
428 20250305 115500 34054023375 29950 29900 30000 29900 1797
429 20250305 115400 34000210725 30000 29900 30000 29850 6683
430 20250305 115300 33799932250 29900 29850 29900 29750 2037
431 20250305 115200 33739079625 29850 29900 29900 29750 2782
432 20250305 115100 33656060525 29800 29800 29900 29750 714
433 20250305 115000 33634782675 29800 29850 29900 29700 4157
434 20250305 114900 33510874025 29850 29900 29900 29850 1813
435 20250305 114800 33456724625 29850 29950 30000 29800 7841
436 20250305 114700 33222157175 29950 29900 29950 29900 2298
437 20250305 114600 33153340875 29950 29900 30000 29850 6108
438 20250305 114500 32970554325 29900 29900 29900 29800 3810
439 20250305 114400 32856714875 29900 29850 29900 29800 3869
440 20250305 114300 32741142525 29850 29800 29850 29800 3615
441 20250305 114200 32633285975 29800 29800 29850 29750 2089
442 20250305 114100 32571034675 29800 29700 29850 29700 3291
443 20250305 114000 32473109175 29750 29800 29850 29700 1938
444 20250305 113900 32415437850 29800 29700 29800 29700 4262
445 20250305 113800 32288558800 29650 29600 29700 29600 1252
446 20250305 113700 32251442250 29600 29550 29650 29550 1073
447 20250305 113600 32219671550 29600 29650 29700 29550 1997
448 20250305 113500 32160545300 29650 29650 29750 29600 1600
449 20250305 113400 32113086450 29650 29750 29750 29600 1252
450 20250305 113300 32075947850 29650 29600 29750 29550 2632
451 20250305 113200 31997866350 29550 29450 29600 29350 11809
452 20250305 113100 31650080025 29500 29550 29650 29500 2153
453 20250305 113000 31586446875 29600 29500 29650 29500 1416
454 20250305 112900 31544543525 29500 29650 29650 29500 5658
455 20250305 112800 31377190575 29650 29800 29800 29600 3390
456 20250305 112700 31276462675 29800 29800 29800 29750 1021
457 20250305 112600 31246058475 29750 29750 29800 29650 2719
458 20250305 112500 31165131425 29700 29750 29750 29650 3602
459 20250305 112400 31058126075 29700 29650 29750 29650 3169
460 20250305 112300 30964037875 29650 29650 29700 29600 2143
461 20250305 112200 30900524625 29700 29600 29700 29550 6244
462 20250305 112100 30715642725 29600 29650 29700 29550 5133
463 20250305 112000 30563725075 29600 29650 29700 29600 2044
464 20250305 111900 30503127325 29600 29650 29700 29600 1514
465 20250305 111800 30458275525 29700 29650 29700 29650 2009
466 20250305 111700 30398679625 29650 29700 29700 29550 3649
467 20250305 111600 30290636225 29700 29650 29700 29600 1333
468 20250305 111500 30251124825 29700 29700 29800 29600 11252
469 20250305 111400 29916804175 29750 29700 29750 29700 2058
470 20250305 111300 29855671800 29700 29700 29700 29600 2722
471 20250305 111200 29774906950 29650 29700 29750 29600 2903
472 20250305 111100 29688785600 29750 29850 29900 29600 8852
473 20250305 111000 29425287300 29850 29950 29950 29850 6738
474 20250305 110900 29223766500 29900 29900 29950 29850 7254
475 20250305 110800 29006648050 29900 29750 29900 29750 10864
476 20250305 110700 28682327600 29750 29750 29800 29700 3728
477 20250305 110600 28571340800 29750 29750 29800 29700 2983
478 20250305 110500 28482571650 29750 29700 29800 29700 2198
479 20250305 110400 28417215200 29700 29700 29750 29550 5138
480 20250305 110300 28264826500 29650 29700 29750 29650 8191
481 20250305 110200 28021645500 29700 29400 29700 29400 15248
482 20250305 110100 27571091000 29450 29450 29500 29400 6357
483 20250305 110000 27383861700 29450 29500 29550 29350 13906
484 20250305 105900 26974119150 29450 29400 29500 29300 6688
485 20250305 105800 26777600350 29350 29100 29350 29100 6073
486 20250305 105700 26600080050 29100 28900 29150 28900 5008
487 20250305 105600 26454600400 28900 28900 28950 28700 6320
488 20250305 105500 26272987000 28900 28850 28950 28850 1621
489 20250305 105400 26226130375 28850 28850 28850 28750 785
490 20250305 105300 26203501875 28850 28750 28850 28700 2304
491 20250305 105200 26137156675 28800 28750 28800 28700 713
492 20250305 105100 26116669175 28750 28700 28750 28700 1405
493 20250305 105000 26076294525 28700 28750 28800 28700 1016
494 20250305 104900 26047094775 28750 28800 28800 28650 2369
495 20250305 104800 25979117525 28800 28750 29000 28700 2638
496 20250305 104700 25903222150 28700 28750 28750 28650 4331
497 20250305 104600 25778920600 28750 28800 28850 28750 1917
498 20250305 104500 25723785700 28800 28850 28850 28750 2289
499 20250305 104400 25657839050 28800 28900 28900 28750 2032
500 20250305 104300 25599273800 28950 28950 28950 28850 801
501 20250305 104200 25576134200 28950 28750 28950 28750 3543
502 20250305 104100 25473761950 28750 28850 28900 28750 5259
503 20250305 104000 25322216400 28900 29050 29050 28850 8426
504 20250305 103900 25078317800 29050 29000 29100 29000 2978
505 20250305 103800 24991863250 29000 29000 29100 29000 1837
506 20250305 103700 24938504900 29050 29100 29200 29000 4889
507 20250305 103600 24796359100 29150 29150 29200 29100 2593
508 20250305 103500 24720851950 29150 29150 29300 29100 2772
509 20250305 103400 24639974800 29150 29250 29250 29100 6033
510 20250305 103300 24464002250 29250 29300 29350 29250 1222
511 20250305 103200 24428236850 29350 29300 29350 29250 2739
512 20250305 103100 24347998400 29350 29350 29450 29250 1319
513 20250305 103000 24309307050 29300 29300 29400 29250 1987
514 20250305 102900 24251056900 29350 29400 29400 29250 2947
515 20250305 102800 24164609850 29400 29450 29450 29350 1087
516 20250305 102700 24132648100 29500 29450 29500 29350 1421
517 20250305 102600 24090788700 29400 29500 29500 29400 837
518 20250305 102500 24066159800 29500 29450 29500 29400 1592
519 20250305 102400 24019262900 29450 29450 29500 29400 564
520 20250305 102300 24002650700 29450 29450 29500 29300 744
521 20250305 102200 23980761050 29400 29450 29450 29350 1494
522 20250305 102100 23936791850 29300 29300 29450 29300 1153
523 20250305 102000 23902943500 29300 29500 29500 29250 3962
524 20250305 101900 23786634050 29500 29400 29550 29400 1151
525 20250305 101800 23752706375 29400 29300 29500 29250 3884
526 20250305 101700 23638768075 29250 29250 29300 29200 2852
527 20250305 101600 23555371825 29150 29150 29300 29100 3538
528 20250305 101500 23452066675 29150 29350 29350 29150 8911
529 20250305 101400 23191619825 29350 29400 29450 29300 7948
530 20250305 101300 22958228525 29400 29550 29650 29400 7244
531 20250305 101200 22744714875 29550 29600 29650 29550 788
532 20250305 101100 22721391075 29500 29700 29750 29500 6120
533 20250305 101000 22540217975 29700 29750 29800 29700 1684
534 20250305 100900 22490157475 29750 29800 29800 29700 1740
535 20250305 100800 22438383375 29800 29850 29850 29750 1252
536 20250305 100700 22401052875 29850 29750 29850 29700 3139
537 20250305 100600 22307543925 29750 29650 29800 29650 3166
538 20250305 100500 22213397675 29650 29800 29850 29650 2223
539 20250305 100400 22147261825 29850 29700 29900 29700 4448
540 20250305 100300 22014624675 29750 29650 29800 29550 5139
541 20250305 100200 21861953475 29700 29500 29700 29350 6423
542 20250305 100100 21672498325 29450 29650 29700 29300 22794
543 20250305 100000 20999345275 29700 29750 29900 29700 5097
544 20250305 095900 20847548975 29800 29750 29800 29700 1596
545 20250305 095800 20800064975 29750 29900 29900 29700 2326
546 20250305 095700 20730683950 29900 29750 29900 29650 8119
547 20250305 095600 20489263450 29750 29750 29850 29700 5396
548 20250305 095500 20328763450 29750 29900 30000 29750 3977
549 20250305 095400 20210172350 29900 29850 30050 29750 8222
550 20250305 095300 19963650150 29900 30000 30000 29750 7192
551 20250305 095200 19748730000 30000 30000 30050 29900 3900
552 20250305 095100 19631737050 29950 29850 30150 29800 12815
553 20250305 095000 19247198325 29850 29950 30050 29700 20019
554 20250305 094900 18648309100 29950 29950 30000 29900 5433
555 20250305 094800 18485503450 29950 29950 30050 29800 10017
556 20250305 094700 18185369600 29900 29950 29950 29750 9876
557 20250305 094600 17890313400 29950 29700 29950 29550 16654
558 20250305 094500 17395546500 29750 30400 30400 29700 30724
559 20250305 094400 16470170600 30400 29900 30400 29900 56231
560 20250305 094300 14770839400 30000 30000 30150 29600 35549
561 20250305 094200 13708041800 30000 29800 30250 29750 80581
562 20250305 094100 11285133175 29800 29450 29850 29450 49529
563 20250305 094000 9815991150 29450 29050 29700 29050 42181
564 20250305 093900 8575607650 29050 28500 29200 28450 36491
565 20250305 093800 7517943950 28500 28000 28550 27950 12515
566 20250305 093700 7164892450 28000 27950 28100 27950 24253
567 20250305 093600 6486162500 27950 28100 28150 27950 28315
568 20250305 093500 5692608375 28100 28600 28600 28050 48612
569 20250305 093400 4316543925 28600 28550 28600 28500 2322
570 20250305 093300 4250212425 28500 28450 28550 28450 633
571 20250305 093200 4232165625 28500 28450 28500 28450 468
572 20250305 093100 4218835575 28450 28500 28500 28400 1549
573 20250305 093000 4174772525 28500 28600 28600 28500 2987
574 20250305 092900 4089571275 28600 28500 28600 28450 1744
575 20250305 092800 4039849725 28450 28500 28500 28450 592
576 20250305 092700 4022994675 28475 28400 28475 28400 605
577 20250305 092600 4005796825 28400 28450 28450 28350 5738
578 20250305 092500 3842850450 28500 28400 28550 28400 2241
579 20250305 092400 3779085700 28450 28650 28700 28450 9118
580 20250305 092300 3519246700 28600 28500 28600 28450 7032
581 20250305 092200 3318575750 28500 28450 28500 28450 1865
582 20250305 092100 3265511450 28450 28450 28550 28450 2180
583 20250305 092000 3203412450 28450 28500 28550 28450 1302
584 20250305 091900 3166295800 28500 28450 28550 28450 1180
585 20250305 091800 3132663000 28450 28500 28500 28400 3665
586 20250305 091700 3028424450 28500 28500 28550 28450 1253
587 20250305 091600 2992742800 28500 28550 28550 28450 11984
588 20250305 091500 2651156725 28550 28550 28550 28450 2423
589 20250305 091400 2582102725 28550 28700 28750 28500 7439
590 20250305 091300 2369438725 28700 28700 28800 28650 3113
591 20250305 091200 2280051225 28650 28700 28750 28600 3436
592 20250305 091100 2181565225 28700 28750 28800 28650 2279
593 20250305 091000 2116091475 28750 28750 28850 28650 5769
594 20250305 090900 1950179675 28750 28550 28850 28550 8825
595 20250305 090800 1696510225 28600 28550 28700 28500 2861
596 20250305 090700 1614675275 28550 28650 28650 28450 4106
597 20250305 090600 1497589800 28500 28500 28600 28400 3701
598 20250305 090500 1392232650 28500 28400 28700 28400 3860
599 20250305 090400 1282083800 28400 28600 28600 28300 10060
600 20250305 090300 996030100 28550 28750 28850 28550 7317
601 20250305 090200 786074575 28750 28800 28900 28650 4875
602 20250305 090100 645890350 28900 28900 29050 28800 3988
603 20250305 090000 530724100 28900 29150 29200 28750 18234

1
014620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,6620,27928547,184036000,776413606600,0.02
20250227,6620,27928547,186684000,787585025400,0.02
20250226,6620,27928547,185029000,780602888650,0.02
20250225,6620,27928547,187015000,788981452750,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 6620 27928547 184036000 776413606600 0.02
3 20250227 6620 27928547 186684000 787585025400 0.02
4 20250226 6620 27928547 185029000 780602888650 0.02
5 20250225 6620 27928547 187015000 788981452750 0.02