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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

619
033100/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191700,4503831975,36400,36400,36400,36400,5849
20250321,191600,4503831975,36400,36400,36400,36400,0
20250321,191500,4503831975,36400,36400,36400,36400,0
20250321,191400,4503831975,36400,36400,36400,36400,0
20250321,191300,4503831975,36400,36400,36400,36400,0
20250321,191200,4503831975,36400,36400,36400,36400,0
20250321,191100,4503831975,36400,36400,36400,36400,0
20250321,191000,4503831975,36400,36400,36400,36400,0
20250321,190900,4503831975,36400,36400,36400,36400,0
20250321,190800,4503831975,36400,36400,36400,36400,0
20250321,190700,4503831975,36400,36400,36400,36400,0
20250321,190600,4503831975,36400,36400,36400,36400,0
20250321,190500,4503831975,36400,36400,36400,36400,0
20250321,190400,4503831975,36400,36400,36400,36400,0
20250321,190300,4503831975,36400,36400,36400,36400,0
20250321,190200,4503831975,36400,36400,36400,36400,0
20250321,190100,4503831975,36400,36400,36400,36400,0
20250321,190000,4503831975,36400,36400,36400,36400,0
20250321,185900,4503831975,36400,36400,36400,36400,0
20250321,185800,4503831975,36400,36400,36400,36400,0
20250321,185700,4503831975,36400,36400,36400,36400,0
20250321,185600,4503831975,36400,36400,36400,36400,0
20250321,185500,4503831975,36400,36400,36400,36400,0
20250321,185400,4503831975,36400,36400,36400,36400,0
20250321,185300,4503831975,36400,36400,36400,36400,0
20250321,185200,4503831975,36400,36400,36400,36400,0
20250321,185100,4503831975,36400,36400,36400,36400,0
20250321,185000,4503831975,36400,36400,36400,36400,0
20250321,184900,4503831975,36400,36400,36400,36400,0
20250321,184800,4503831975,36400,36400,36400,36400,0
20250321,184700,4503831975,36400,36400,36400,36400,5849
20250321,184600,4503831975,36400,36400,36400,36400,0
20250321,184500,4503831975,36400,36400,36400,36400,0
20250321,184400,4503831975,36400,36400,36400,36400,0
20250321,184300,4503831975,36400,36400,36400,36400,0
20250321,184200,4503831975,36400,36400,36400,36400,0
20250321,184100,4503831975,36400,36400,36400,36400,0
20250321,184000,4503831975,36400,36400,36400,36400,0
20250321,183900,4503831975,36400,36400,36400,36400,0
20250321,183800,4503831975,36400,36400,36400,36400,0
20250321,183700,4503831975,36400,36400,36400,36400,0
20250321,183600,4503831975,36400,36400,36400,36400,0
20250321,183500,4503831975,36400,36400,36400,36400,0
20250321,183400,4503831975,36400,36400,36400,36400,0
20250321,183300,4503831975,36400,36400,36400,36400,0
20250321,183200,4503831975,36400,36400,36400,36400,0
20250321,183100,4503831975,36400,36400,36400,36400,0
20250321,183000,4503831975,36400,36400,36400,36400,0
20250321,182900,4503831975,36400,36400,36400,36400,0
20250321,182800,4503831975,36400,36400,36400,36400,0
20250321,182700,4503831975,36400,36400,36400,36400,0
20250321,182600,4503831975,36400,36400,36400,36400,0
20250321,182500,4503831975,36400,36400,36400,36400,0
20250321,182400,4503831975,36400,36400,36400,36400,0
20250321,182300,4503831975,36400,36400,36400,36400,0
20250321,182200,4503831975,36400,36400,36400,36400,0
20250321,182100,4503831975,36400,36400,36400,36400,0
20250321,182000,4503831975,36400,36400,36400,36400,0
20250321,181900,4503831975,36400,36400,36400,36400,0
20250321,181800,4503831975,36400,36400,36400,36400,0
20250321,181700,4503831975,36400,36400,36400,36400,5849
20250321,181600,4503831975,36400,36400,36400,36400,0
20250321,181500,4503831975,36400,36400,36400,36400,0
20250321,181400,4503831975,36400,36400,36400,36400,0
20250321,181300,4503831975,36400,36400,36400,36400,0
20250321,181200,4503831975,36400,36400,36400,36400,0
20250321,181100,4503831975,36400,36400,36400,36400,0
20250321,181000,4503831975,36400,36400,36400,36400,0
20250321,180900,4503831975,36400,36400,36400,36400,0
20250321,180800,4503831975,36400,36400,36400,36400,0
20250321,180700,4503831975,36400,36400,36400,36400,0
20250321,180600,4503831975,36400,36400,36400,36400,0
20250321,180500,4503831975,36400,36400,36400,36400,0
20250321,180400,4503831975,36400,36400,36400,36400,0
20250321,180300,4503831975,36400,36400,36400,36400,0
20250321,180200,4503831975,36400,36400,36400,36400,0
20250321,180100,4503831975,36400,36400,36400,36400,0
20250321,180000,4503831975,36400,36400,36400,36400,0
20250321,175900,4503831975,36400,36400,36400,36400,0
20250321,175800,4503831975,36400,36400,36400,36400,0
20250321,175700,4503831975,36400,36400,36400,36400,0
20250321,175600,4503831975,36400,36400,36400,36400,0
20250321,175500,4503831975,36400,36400,36400,36400,0
20250321,175400,4503831975,36400,36400,36400,36400,0
20250321,175300,4503831975,36400,36400,36400,36400,0
20250321,175200,4503831975,36400,36400,36400,36400,0
20250321,175100,4503831975,36400,36400,36400,36400,0
20250321,175000,4503831975,36400,36400,36400,36400,0
20250321,174900,4503831975,36400,36400,36400,36400,0
20250321,174800,4503831975,36400,36400,36400,36400,0
20250321,174700,4503831975,36400,36400,36400,36400,5849
20250321,174600,4503831975,36400,36400,36400,36400,0
20250321,174500,4503831975,36400,36400,36400,36400,0
20250321,174400,4503831975,36400,36400,36400,36400,0
20250321,174300,4503831975,36400,36400,36400,36400,0
20250321,174200,4503831975,36400,36400,36400,36400,0
20250321,174100,4503831975,36400,36400,36400,36400,0
20250321,174000,4503831975,36400,36400,36400,36400,0
20250321,173900,4503831975,36400,36400,36400,36400,0
20250321,173800,4503831975,36400,36400,36400,36400,0
20250321,173700,4503831975,36400,36400,36400,36400,0
20250321,173600,4503831975,36400,36400,36400,36400,0
20250321,173500,4503831975,36400,36400,36400,36400,0
20250321,173400,4503831975,36400,36400,36400,36400,0
20250321,173300,4503831975,36400,36400,36400,36400,0
20250321,173200,4503831975,36400,36400,36400,36400,0
20250321,173100,4503831975,36400,36400,36400,36400,0
20250321,173000,4503831975,36400,36400,36400,36400,0
20250321,172900,4503831975,36400,36400,36400,36400,0
20250321,172800,4503831975,36400,36400,36400,36400,0
20250321,172700,4503831975,36400,36400,36400,36400,0
20250321,172600,4503831975,36400,36400,36400,36400,0
20250321,172500,4503831975,36400,36400,36400,36400,0
20250321,172400,4503831975,36400,36400,36400,36400,0
20250321,172300,4503831975,36400,36400,36400,36400,0
20250321,172200,4503831975,36400,36400,36400,36400,0
20250321,172100,4503831975,36400,36400,36400,36400,0
20250321,172000,4503831975,36400,36400,36400,36400,0
20250321,171900,4503831975,36400,36400,36400,36400,0
20250321,171800,4503831975,36400,36400,36400,36400,0
20250321,171700,4503831975,36400,36400,36400,36400,5849
20250321,171600,4503831975,36400,36400,36400,36400,0
20250321,171500,4503831975,36400,36400,36400,36400,0
20250321,171400,4503831975,36400,36400,36400,36400,0
20250321,171300,4503831975,36400,36400,36400,36400,0
20250321,171200,4503831975,36400,36400,36400,36400,0
20250321,171100,4503831975,36400,36400,36400,36400,0
20250321,171000,4503831975,36400,36400,36400,36400,0
20250321,170900,4503831975,36400,36400,36400,36400,0
20250321,170800,4503831975,36400,36400,36400,36400,0
20250321,170700,4503831975,36400,36400,36400,36400,0
20250321,170600,4503831975,36400,36400,36400,36400,0
20250321,170500,4503831975,36400,36400,36400,36400,0
20250321,170400,4503831975,36400,36400,36400,36400,0
20250321,170300,4503831975,36400,36400,36400,36400,0
20250321,170200,4503831975,36400,36400,36400,36400,0
20250321,170100,4503831975,36400,36400,36400,36400,0
20250321,170000,4503831975,36400,36400,36400,36400,0
20250321,165900,4503831975,36400,36400,36400,36400,0
20250321,165800,4503831975,36400,36400,36400,36400,0
20250321,165700,4503831975,36400,36400,36400,36400,0
20250321,165600,4503831975,36400,36400,36400,36400,0
20250321,165500,4503831975,36400,36400,36400,36400,0
20250321,165400,4503831975,36400,36400,36400,36400,0
20250321,165300,4503831975,36400,36400,36400,36400,0
20250321,165200,4503831975,36400,36400,36400,36400,0
20250321,165100,4503831975,36400,36400,36400,36400,0
20250321,165000,4503831975,36400,36400,36400,36400,0
20250321,164900,4503831975,36400,36400,36400,36400,0
20250321,164800,4503831975,36400,36400,36400,36400,0
20250321,164700,4503831975,36400,36400,36400,36400,5849
20250321,164600,4503831975,36400,36400,36400,36400,0
20250321,164500,4503831975,36400,36400,36400,36400,0
20250321,164400,4503831975,36400,36400,36400,36400,0
20250321,164300,4503831975,36400,36400,36400,36400,0
20250321,164200,4503831975,36400,36400,36400,36400,0
20250321,164100,4503831975,36400,36400,36400,36400,0
20250321,164000,4503831975,36400,36400,36400,36400,0
20250321,163900,4503831975,36400,36400,36400,36400,0
20250321,163800,4503831975,36400,36400,36400,36400,0
20250321,163700,4503831975,36400,36400,36400,36400,0
20250321,163600,4503831975,36400,36400,36400,36400,0
20250321,163500,4503831975,36400,36400,36400,36400,0
20250321,163400,4503831975,36400,36400,36400,36400,0
20250321,163300,4503831975,36400,36400,36400,36400,0
20250321,163200,4503831975,36400,36400,36400,36400,0
20250321,163100,4503831975,36400,36400,36400,36400,0
20250321,163000,4503831975,36400,36400,36400,36400,0
20250321,162900,4503831975,36400,36400,36400,36400,0
20250321,162800,4503831975,36400,36400,36400,36400,0
20250321,162700,4503831975,36400,36400,36400,36400,0
20250321,162600,4503831975,36400,36400,36400,36400,0
20250321,162500,4503831975,36400,36400,36400,36400,0
20250321,162400,4503831975,36400,36400,36400,36400,0
20250321,162300,4503831975,36400,36400,36400,36400,0
20250321,162200,4503831975,36400,36400,36400,36400,0
20250321,162100,4503831975,36400,36400,36400,36400,0
20250321,162000,4503831975,36400,36400,36400,36400,0
20250321,161900,4503831975,36400,36400,36400,36400,0
20250321,161800,4503831975,36400,36400,36400,36400,0
20250321,161700,4503831975,36400,36400,36400,36400,5849
20250321,161600,4503831975,36400,36400,36400,36400,0
20250321,161500,4503831975,36400,36400,36400,36400,0
20250321,161400,4503831975,36400,36400,36400,36400,0
20250321,161300,4503831975,36400,36400,36400,36400,0
20250321,161200,4503831975,36400,36400,36400,36400,0
20250321,161100,4503831975,36400,36400,36400,36400,0
20250321,161000,4503831975,36400,36400,36400,36400,0
20250321,160900,4503831975,36400,36400,36400,36400,0
20250321,160800,4503831975,36400,36400,36400,36400,0
20250321,160700,4503831975,36400,36400,36400,36400,0
20250321,160600,4503831975,36400,36400,36400,36400,0
20250321,160500,4503831975,36400,36400,36400,36400,0
20250321,160400,4503831975,36400,36400,36400,36400,0
20250321,160300,4503831975,36400,36400,36400,36400,0
20250321,160200,4503831975,36400,36400,36400,36400,0
20250321,160100,4503831975,36400,36400,36400,36400,0
20250321,160000,4503831975,36400,36400,36400,36400,0
20250321,155900,4503831975,36400,36400,36400,36400,0
20250321,155800,4503831975,36400,36400,36400,36400,0
20250321,155700,4503831975,36400,36400,36400,36400,0
20250321,155600,4503831975,36400,36400,36400,36400,0
20250321,155500,4503831975,36400,36400,36400,36400,0
20250321,155400,4503831975,36400,36400,36400,36400,0
20250321,155300,4503831975,36400,36400,36400,36400,0
20250321,155200,4503831975,36400,36400,36400,36400,0
20250321,155100,4503831975,36400,36400,36400,36400,0
20250321,155000,4503831975,36400,36400,36400,36400,0
20250321,154900,4503831975,36400,36400,36400,36400,0
20250321,154800,4503831975,36400,36400,36400,36400,0
20250321,154700,4503831975,36400,36400,36400,36400,5849
20250321,154600,4503831975,36400,36400,36400,36400,0
20250321,154500,4503831975,36400,36400,36400,36400,0
20250321,154400,4503831975,36400,36400,36400,36400,0
20250321,154300,4503831975,36400,36400,36400,36400,0
20250321,154200,4503831975,36400,36400,36400,36400,0
20250321,154100,4503831975,36400,36400,36400,36400,0
20250321,154000,4503831975,36400,36400,36400,36400,0
20250321,153900,4503831975,36400,36400,36400,36400,0
20250321,153800,4503831975,36400,36400,36400,36400,0
20250321,153700,4503831975,36400,36400,36400,36400,0
20250321,153600,4503831975,36400,36400,36400,36400,0
20250321,153500,4503831975,36400,36400,36400,36400,0
20250321,153400,4503831975,36400,36400,36400,36400,0
20250321,153300,4503831975,36400,36400,36400,36400,0
20250321,153200,4503831975,36400,36400,36400,36400,0
20250321,153100,4503831975,36400,36400,36400,36400,0
20250321,153000,4503831975,36400,36400,36400,36400,5849
20250321,152900,4290928375,36300,36300,36300,36300,0
20250321,152800,4290928375,36300,36300,36300,36300,0
20250321,152700,4290928375,36300,36300,36300,36300,0
20250321,152600,4290928375,36300,36300,36300,36300,0
20250321,152500,4290928375,36300,36300,36300,36300,0
20250321,152400,4290928375,36300,36300,36300,36300,0
20250321,152300,4290928375,36300,36300,36300,36300,0
20250321,152200,4290928375,36300,36300,36300,36300,0
20250321,152100,4290928375,36300,36300,36300,36300,0
20250321,152000,4290928375,36300,36300,36300,36300,0
20250321,151900,4290928375,36300,36350,36350,36300,260
20250321,151800,4281482675,36350,36350,36350,36300,502
20250321,151700,4263240125,36350,36350,36350,36300,235
20250321,151600,4254700175,36350,36350,36350,36300,215
20250321,151500,4246889925,36350,36350,36350,36325,49
20250321,151400,4245109475,36350,36350,36350,36300,391
20250321,151300,4230911675,36350,36300,36350,36300,306
20250321,151200,4219797925,36350,36350,36350,36300,115
20250321,151100,4215617925,36350,36350,36350,36300,261
20250321,151000,4206139075,36350,36300,36350,36300,385
20250321,150900,4192159675,36350,36350,36350,36300,128
20250321,150800,4187507875,36350,36350,36350,36350,118
20250321,150700,4183218575,36350,36350,36350,36300,56
20250321,150600,4181184925,36350,36350,36400,36300,258
20250321,150500,4171809275,36350,36350,36350,36300,538
20250321,150400,4152254100,36300,36350,36350,36300,111
20250321,150300,4148220100,36350,36350,36350,36325,132
20250321,150200,4143422400,36350,36350,36350,36350,322
20250321,150100,4131717700,36350,36300,36350,36300,65
20250321,150000,4129357600,36300,36350,36350,36300,89
20250321,145900,4126123950,36350,36350,36350,36300,85
20250321,145800,4123036850,36350,36350,36350,36300,458
20250321,145700,4106407500,36350,36350,36350,36300,335
20250321,145600,4094244250,36350,36350,36350,36300,285
20250321,145500,4083893100,36350,36350,36350,36300,269
20250321,145400,4074119400,36350,36300,36350,36300,248
20250321,145300,4065114100,36300,36350,36350,36300,168
20250321,145200,4059014900,36350,36350,36350,36300,76
20250321,145100,4056252950,36350,36350,36350,36350,47
20250321,145000,4054544500,36350,36350,36350,36300,74
20250321,144900,4051855650,36350,36350,36350,36350,98
20250321,144800,4048293350,36350,36350,36350,36350,147
20250321,144700,4042949900,36300,36350,36350,36300,257
20250321,144600,4033608450,36350,36350,36350,36350,128
20250321,144500,4028955650,36300,36300,36300,36300,531
20250321,144400,4009680350,36300,36300,36300,36250,341
20250321,144300,3997312200,36300,36300,36300,36250,196
20250321,144200,3990199850,36300,36250,36300,36250,140
20250321,144100,3985121500,36250,36300,36300,36250,192
20250321,144000,3978160400,36300,36300,36300,36250,390
20250321,143900,3964015200,36300,36350,36350,36250,1017
20250321,143800,3927098000,36350,36350,36350,36300,165
20250321,143700,3921104575,36350,36300,36350,36300,120
20250321,143600,3916745625,36300,36300,36400,36300,496
20250321,143500,3898739825,36300,36400,36400,36300,3617
20250321,143400,3767379975,36400,36400,36400,36350,663
20250321,143300,3743271775,36400,36400,36400,36300,453
20250321,143200,3726804575,36350,36450,36450,36350,3103
20250321,143100,3613942025,36450,36450,36450,36400,1448
20250321,143000,3561230875,36400,36450,36450,36400,218
20250321,142900,3553294825,36400,36450,36450,36400,63
20250321,142800,3551000475,36450,36450,36450,36450,79
20250321,142700,3548120925,36450,36400,36450,36400,189
20250321,142600,3541239025,36450,36425,36450,36425,47
20250321,142500,3539526125,36425,36500,36500,36425,919
20250321,142400,3506028425,36500,36550,36550,36500,2478
20250321,142300,3415579225,36500,36550,36600,36500,2971
20250321,142200,3307055175,36600,36650,36650,36600,1052
20250321,142100,3268551475,36650,36700,36700,36650,43
20250321,142000,3266975325,36700,36600,36700,36600,42
20250321,141900,3265435775,36650,36600,36650,36600,26
20250321,141800,3264482925,36650,36650,36650,36650,345
20250321,141700,3251838675,36650,36650,36650,36650,169
20250321,141600,3245644825,36650,36600,36650,36600,178
20250321,141500,3239128375,36650,36650,36650,36600,13
20250321,141400,3238652075,36650,36650,36650,36650,52
20250321,141300,3236746275,36650,36650,36650,36600,44
20250321,141200,3235134425,36650,36600,36650,36600,154
20250321,141100,3229492575,36600,36650,36650,36600,98
20250321,141000,3225905275,36600,36650,36650,36600,51
20250321,140900,3224037325,36650,36700,36700,36650,67
20250321,140800,3221581275,36650,36650,36700,36650,493
20250321,140700,3203512325,36650,36700,36700,36650,106
20250321,140600,3199626425,36700,36700,36700,36650,216
20250321,140500,3191701075,36700,36675,36700,36675,11
20250321,140400,3191297400,36700,36650,36700,36650,75
20250321,140300,3188547950,36700,36650,36700,36650,14
20250321,140200,3188034450,36650,36650,36650,36650,10
20250321,140100,3187667950,36700,36700,36700,36650,137
20250321,140000,3182645500,36700,36700,36700,36650,44
20250321,135900,3181032000,36700,36700,36700,36650,48
20250321,135800,3179271750,36700,36650,36700,36650,19
20250321,135700,3178574950,36700,36700,36700,36650,21
20250321,135600,3177804500,36700,36650,36700,36650,66
20250321,135500,3175384950,36700,36750,36750,36700,145
20250321,135400,3170062950,36750,36750,36750,36750,119
20250321,135300,3165689700,36750,36700,36750,36700,64
20250321,135200,3163338700,36750,36750,36750,36700,70
20250321,135100,3160768900,36750,36750,36750,36750,10
20250321,135000,3160401400,36750,36700,36750,36700,25
20250321,134900,3159483650,36700,36700,36700,36650,130
20250321,134800,3154715350,36650,36750,36750,36650,72
20250321,134700,3152074700,36750,36700,36750,36700,67
20250321,134600,3149615300,36700,36600,36700,36600,83
20250321,134500,3146570700,36700,36650,36750,36600,1340
20250321,134400,3097486400,36700,36700,36700,36700,101
20250321,134300,3093779700,36700,36700,36750,36650,113
20250321,134200,3089632950,36700,36700,36750,36700,41
20250321,134100,3088127800,36700,36700,36700,36700,158
20250321,134000,3082329200,36700,36700,36700,36700,80
20250321,133900,3079393200,36650,36650,36700,36650,256
20250321,133800,3070003200,36650,36650,36750,36650,189
20250321,133700,3063072600,36700,36650,36750,36650,194
20250321,133600,3055956750,36750,36750,36750,36750,9
20250321,133500,3055626000,36750,36650,36750,36650,127
20250321,133400,3050964950,36750,36700,36750,36700,31
20250321,133300,3049826300,36800,36800,36800,36800,13
20250321,133200,3049347900,36650,36800,36800,36650,1147
20250321,133100,3007299450,36800,36800,36800,36650,1010
20250321,133000,2970242550,36800,36800,36800,36700,157
20250321,132900,2964479250,36800,36750,36800,36750,740
20250321,132800,2937283525,36750,36750,36750,36750,9
20250321,132700,2936952775,36750,36750,36750,36700,81
20250321,132600,2933978375,36750,36700,36750,36700,15
20250321,132500,2933427425,36750,36750,36750,36700,65
20250321,132400,2931041175,36750,36750,36750,36750,12
20250321,132300,2930600175,36750,36700,36750,36700,85
20250321,132200,2927478775,36700,36700,36750,36700,75
20250321,132100,2924725775,36750,36750,36750,36700,95
20250321,132000,2921236475,36750,36750,36750,36750,21
20250321,131900,2920464725,36750,36750,36750,36700,71
20250321,131800,2917857025,36700,36750,36750,36700,46
20250321,131700,2916167575,36750,36700,36750,36700,139
20250321,131600,2911065725,36750,36750,36750,36700,208
20250321,131500,2903431425,36700,36750,36750,36700,184
20250321,131400,2896677625,36750,36700,36750,36700,143
20250321,131300,2891427175,36750,36700,36750,36700,93
20250321,131200,2888013625,36750,36750,36750,36700,144
20250321,131100,2882726225,36750,36750,36750,36750,31
20250321,131000,2881586975,36700,36750,36750,36700,302
20250321,130900,2870502475,36800,36800,36800,36700,337
20250321,130800,2858124475,36700,36750,36800,36700,1071
20250321,130700,2818770125,36750,36850,36850,36750,115
20250321,130600,2814537925,36750,36850,36850,36750,60
20250321,130500,2812332025,36850,36800,36850,36800,204
20250321,130400,2804823725,36800,36775,36800,36775,60
20250321,130300,2802617100,36775,36775,36775,36750,92
20250321,130200,2799235175,36800,36750,36800,36750,74
20250321,130100,2796515125,36800,36800,36800,36800,64
20250321,130000,2794159925,36750,36850,36850,36750,866
20250321,125900,2762298450,36850,36900,36900,36800,161
20250321,125800,2756370350,36900,36900,36900,36800,46
20250321,125700,2754676150,36800,36850,36900,36800,99
20250321,125600,2751031850,36850,36900,36900,36850,13
20250321,125500,2750552550,36900,36800,36900,36800,24
20250321,125400,2749668350,36800,36900,36900,36800,265
20250321,125300,2739915000,36900,36900,36900,36850,240
20250321,125200,2731067500,36900,36900,36900,36900,14
20250321,125100,2730550900,36800,36900,36900,36800,53
20250321,125000,2728599600,36900,36900,36900,36900,11
20250321,124900,2728193700,36900,36850,36900,36850,110
20250321,124800,2724139750,36850,36900,36900,36850,215
20250321,124700,2716216625,36900,36900,36900,36850,84
20250321,124600,2713119525,36850,36900,36900,36850,12
20250321,124500,2712676850,36900,36900,36900,36900,25
20250321,124400,2711754350,36900,36850,36900,36850,184
20250321,124300,2704973700,36850,36900,36900,36825,68
20250321,124200,2702467175,36900,36900,36900,36850,42
20250321,124100,2700918975,36900,36850,36900,36850,209
20250321,124000,2693216725,36850,36900,36900,36850,19
20250321,123900,2692515875,36900,36900,36900,36850,26
20250321,123800,2691557275,36900,36900,36900,36850,55
20250321,123700,2689529775,36900,36900,36900,36900,148
20250321,123600,2684068575,36900,36900,36900,36900,43
20250321,123500,2682481875,36900,36900,36900,36900,10
20250321,123400,2682112875,36900,36900,36900,36900,10
20250321,123300,2681743875,36850,36900,36900,36850,143
20250321,123200,2676473875,36900,36900,36900,36900,10
20250321,123100,2676104875,36900,36900,36900,36850,16
20250321,123000,2675514625,36900,36900,36900,36900,39
20250321,122900,2674075525,36950,36900,36950,36900,11
20250321,122800,2673669175,36900,36950,36950,36900,11
20250321,122700,2673262775,36950,36950,36950,36900,108
20250321,122600,2669276625,36950,36950,36950,36900,29
20250321,122500,2668205775,36950,36950,36950,36950,19
20250321,122400,2667503725,36950,36950,36950,36950,27
20250321,122300,2666506075,36950,36950,36950,36950,47
20250321,122200,2664769425,36950,36900,36950,36800,53
20250321,122100,2662814675,36950,36950,36950,36950,26
20250321,122000,2661853975,36900,36900,36950,36850,34
20250321,121900,2660598975,36850,36950,36950,36850,161
20250321,121800,2654657425,36950,36900,36950,36850,738
20250321,121700,2627423275,36850,36750,36850,36750,982
20250321,121600,2591281525,36750,36750,36800,36750,66
20250321,121500,2588853525,36800,36750,36800,36750,109
20250321,121400,2584846825,36800,36800,36800,36800,23
20250321,121300,2584000425,36800,36750,36800,36750,25
20250321,121200,2583081125,36800,36800,36800,36800,61
20250321,121100,2580836325,36800,36800,36800,36800,15
20250321,121000,2580284325,36800,36800,36800,36800,9
20250321,120900,2579953125,36700,36750,36800,36700,148
20250321,120800,2574513775,36750,36800,36800,36750,219
20250321,120700,2566464625,36750,36800,36800,36750,114
20250321,120600,2562272675,36800,36800,36800,36800,20
20250321,120500,2561536675,36800,36800,36800,36800,9
20250321,120400,2561205475,36800,36800,36800,36800,13
20250321,120300,2560727075,36800,36800,36800,36800,21
20250321,120200,2559954275,36800,36850,36850,36750,22
20250321,120100,2559144575,36700,36850,36850,36700,378
20250321,120000,2545255475,36850,36800,36850,36800,107
20250321,115900,2541317175,36850,36700,36850,36700,1552
20250321,115800,2484340575,36700,36650,36700,36650,1072
20250321,115700,2445003075,36650,36650,36700,36650,121
20250321,115600,2440567775,36650,36700,36700,36650,208
20250321,115500,2432943975,36700,36700,36700,36650,211
20250321,115400,2425203050,36700,36650,36700,36650,79
20250321,115300,2422306750,36700,36700,36700,36650,45
20250321,115200,2420656000,36700,36650,36700,36650,210
20250321,115100,2412959000,36650,36700,36700,36650,44
20250321,115000,2411345700,36700,36700,36700,36700,2651
20250321,114900,2314054000,36650,36650,36700,36650,67
20250321,114800,2311598050,36700,36650,36700,36650,409
20250321,114700,2296607400,36700,36650,36700,36650,143
20250321,114600,2291366000,36700,36700,36700,36650,59
20250321,114500,2289202300,36700,36700,36700,36700,35
20250321,114400,2287917800,36700,36700,36700,36650,132
20250321,114300,2283078250,36700,36750,36750,36650,357
20250321,114200,2269976350,36700,36700,36750,36700,158
20250321,114100,2264177500,36700,36700,36700,36700,15
20250321,114000,2263627000,36700,36700,36700,36700,30
20250321,113900,2262526000,36650,36700,36750,36650,88
20250321,113800,2259297950,36750,36750,36750,36700,50
20250321,113700,2257462300,36700,36700,36750,36700,262
20250321,113600,2247846400,36750,36750,36750,36700,85
20250321,113500,2244722700,36750,36700,36750,36700,67
20250321,113400,2242262000,36750,36750,36750,36700,304
20250321,113300,2231104400,36700,36750,36750,36700,195
20250321,113200,2223947450,36750,36750,36750,36750,10
20250321,113100,2223579950,36750,36750,36750,36700,169
20250321,113000,2217375950,36750,36750,36750,36700,374
20250321,112900,2203648225,36750,36800,36800,36750,61
20250321,112800,2201406175,36800,36750,36800,36700,256
20250321,112700,2191995575,36800,36750,36800,36750,16
20250321,112600,2191406825,36750,36850,36850,36750,340
20250321,112500,2178894625,36850,36850,36850,36850,15
20250321,112400,2178341875,36850,36850,36850,36850,13
20250321,112300,2177862825,36850,36850,36850,36850,20
20250321,112200,2177125825,36850,36850,36850,36850,40
20250321,112100,2175651825,36850,36850,36850,36850,71
20250321,112000,2173035475,36850,36850,36850,36800,60
20250321,111900,2170825975,36800,36850,36850,36800,41
20250321,111800,2169316600,36850,36850,36850,36850,162
20250321,111700,2163346900,36850,36850,36850,36800,64
20250321,111600,2160991000,36850,36850,36850,36800,114
20250321,111500,2156795250,36800,36800,36800,36750,58
20250321,111400,2154661350,36800,36850,36850,36800,59
20250321,111300,2152488900,36850,36800,36850,36750,275
20250321,111200,2142363200,36800,36800,36800,36800,71
20250321,111100,2139750400,36800,36800,36800,36800,124
20250321,111000,2135187200,36800,36800,36800,36800,8
20250321,110900,2134892800,36800,36800,36800,36800,5
20250321,110800,2134708800,36800,36750,36800,36750,34
20250321,110700,2133458950,36750,36800,36800,36750,5
20250321,110600,2133275000,36800,36750,36800,36750,20
20250321,110500,2132539600,36800,36800,36800,36800,57
20250321,110400,2130442000,36600,36750,36800,36600,1219
20250321,110300,2085687700,36800,36750,36800,36700,525
20250321,110200,2066388775,36750,36700,36750,36700,15
20250321,110100,2065838025,36700,36750,36750,36700,364
20250321,110000,2052461125,36750,36750,36750,36750,21
20250321,105900,2051689375,36700,36700,36750,36700,15
20250321,105800,2051138625,36750,36700,36750,36700,29
20250321,105700,2050074125,36700,36750,36750,36700,25
20250321,105600,2049156375,36700,36750,36750,36700,34
20250321,105500,2047908375,36750,36700,36750,36650,141
20250321,105400,2042733775,36700,36650,36700,36650,50
20250321,105300,2040899025,36650,36700,36700,36650,232
20250321,105200,2032395825,36700,36700,36700,36700,6
20250321,105100,2032175625,36700,36700,36700,36700,44
20250321,105000,2030560825,36700,36650,36700,36650,56
20250321,104900,2028505825,36700,36700,36700,36650,201
20250321,104800,2021129875,36650,36650,36700,36650,73
20250321,104700,2018453475,36650,36650,36700,36650,64
20250321,104600,2016105125,36650,36650,36700,36650,183
20250321,104500,2009397925,36700,36700,36700,36700,16
20250321,104400,2008810725,36700,36700,36700,36700,17
20250321,104300,2008186825,36650,36650,36700,36650,32
20250321,104200,2007013625,36650,36650,36650,36500,343
20250321,104100,1994455925,36700,36700,36700,36700,45
20250321,104000,1992804425,36700,36650,36700,36650,17
20250321,103900,1992181025,36600,36650,36700,36600,451
20250321,103800,1975652075,36650,36650,36700,36650,1456
20250321,103700,1922289625,36650,36650,36650,36650,18
20250321,103600,1921629925,36650,36650,36650,36600,116
20250321,103500,1917378725,36550,36550,36550,36550,268
20250321,103400,1907583325,36500,36600,36650,36500,371
20250321,103300,1894031025,36600,36600,36600,36600,15
20250321,103200,1893482025,36550,36650,36650,36550,296
20250321,103100,1882647775,36650,36650,36650,36650,17
20250321,103000,1882024725,36650,36600,36650,36550,1452
20250321,102900,1828935825,36550,36600,36650,36550,486
20250321,102800,1811150075,36550,36550,36550,36550,85
20250321,102700,1808043325,36550,36550,36600,36550,200
20250321,102600,1800732825,36600,36600,36600,36600,14
20250321,102500,1800220425,36550,36600,36600,36550,4
20250321,102400,1800074175,36600,36600,36600,36600,74
20250321,102300,1797365775,36600,36600,36600,36500,314
20250321,102200,1785888525,36600,36550,36600,36550,221
20250321,102100,1777809975,36550,36600,36600,36550,35
20250321,102000,1776529025,36600,36600,36600,36600,39
20250321,101900,1775101625,36600,36600,36600,36550,29
20250321,101800,1774040675,36600,36550,36600,36500,148
20250321,101700,1768634025,36600,36550,36650,36550,218
20250321,101600,1760655175,36600,36600,36600,36500,126
20250321,101500,1756049475,36600,36600,36600,36550,425
20250321,101400,1740505875,36600,36550,36600,36550,158
20250321,101300,1734730425,36500,36450,36500,36450,742
20250321,101200,1707661225,36450,36400,36450,36400,202
20250321,101100,1700306975,36450,36400,36450,36400,25
20250321,101000,1699395775,36400,36400,36400,36400,126
20250321,100900,1694809375,36400,36375,36425,36375,234
20250321,100800,1686291775,36400,36450,36450,36375,415
20250321,100700,1671185600,36450,36450,36500,36450,635
20250321,100600,1648039500,36400,36400,36400,36350,629
20250321,100500,1625155800,36350,36375,36400,36350,568
20250321,100400,1604500125,36350,36350,36400,36350,56
20250321,100300,1602464150,36400,36350,36400,36350,316
20250321,100200,1590971300,36400,36400,36400,36350,122
20250321,100100,1586530650,36400,36350,36400,36300,65
20250321,100000,1584168000,36350,36375,36375,36325,747
20250321,095900,1557015950,36375,36350,36375,36350,138
20250321,095800,1551999375,36350,36400,36400,36350,55
20250321,095700,1549997575,36400,36400,36400,36350,128
20250321,095600,1545340925,36400,36350,36400,36350,419
20250321,095500,1530109275,36350,36300,36350,36300,708
20250321,095400,1504407325,36350,36300,36350,36300,171
20250321,095300,1498197675,36300,36400,36400,36300,390
20250321,095200,1484022775,36400,36400,36450,36400,286
20250321,095100,1473610575,36400,36400,36400,36350,366
20250321,095000,1460296925,36400,36400,36400,36350,144
20250321,094900,1455055475,36400,36350,36450,36300,426
20250321,094800,1439551775,36400,36250,36400,36250,691
20250321,094700,1414491475,36250,36350,36500,36250,1358
20250321,094600,1365243275,36500,36400,36550,36250,1556
20250321,094500,1308695225,36400,36550,36650,36400,3193
20250321,094400,1192126575,36550,36650,36700,36550,2238
20250321,094300,1110237525,36700,36750,36750,36650,127
20250321,094200,1105580025,36650,36700,36750,36650,1165
20250321,094100,1062877075,36750,36750,36750,36700,380
20250321,094000,1048924325,36750,36750,36750,36700,167
20250321,093900,1042792825,36750,36750,36750,36700,245
20250321,093800,1033793625,36750,36750,36750,36700,119
20250321,093700,1029425425,36750,36750,36750,36650,894
20250321,093600,996637925,36750,36700,36750,36700,192
20250321,093500,989587125,36750,36800,36850,36750,481
20250321,093400,971896775,36800,36800,36850,36800,43
20250321,093300,970314225,36800,36800,36800,36750,83
20250321,093200,967262325,36800,36850,36850,36700,84
20250321,093100,964172875,36800,36800,36800,36650,359
20250321,093000,950990275,36700,36800,36900,36700,149
20250321,092900,945518425,36800,36750,36850,36750,728
20250321,092800,918727225,36750,36600,36800,36600,206
20250321,092700,911159775,36600,36800,36900,36600,2074
20250321,092600,835069075,36800,36800,36800,36750,34
20250321,092500,833819025,36750,36700,36800,36650,145
20250321,092400,828494175,36700,36800,36800,36650,95
20250321,092300,825005275,36800,36700,36800,36625,3530
20250321,092200,695546400,36850,36750,36850,36750,591
20250321,092100,673820400,36750,36800,36800,36750,411
20250321,092000,658703200,36800,36850,36850,36750,290
20250321,091900,648035550,36750,36800,36850,36750,439
20250321,091800,631877900,36850,36900,36900,36800,359
20250321,091700,618652250,36900,36975,37000,36900,374
20250321,091600,604824550,37000,36900,37000,36900,128
20250321,091500,600091550,36900,37000,37000,36900,576
20250321,091400,578813100,37050,36925,37050,36900,735
20250321,091300,551624050,36925,36900,36950,36750,395
20250321,091200,537052900,36950,36800,36950,36700,628
20250321,091100,513972050,36850,36900,37000,36850,324
20250321,091000,501999050,36900,37000,37000,36800,341
20250321,090900,489404550,37000,36700,37100,36700,1907
20250321,090800,418987150,36700,36800,36850,36700,353
20250321,090700,406015900,36900,36775,36900,36700,856
20250321,090600,374528300,36750,36800,36850,36600,1492
20250321,090500,319746500,36700,36850,36950,36650,1020
20250321,090400,282237900,36900,36900,37000,36700,754
20250321,090300,254416000,36850,36950,36950,36850,315
20250321,090200,242799850,36900,36900,37000,36700,958
20250321,090100,207445000,36900,36950,36950,36850,728
20250321,090000,180561950,36900,36500,36950,36500,4933
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191700 4503831975 36400 36400 36400 36400 5849
3 20250321 191600 4503831975 36400 36400 36400 36400 0
4 20250321 191500 4503831975 36400 36400 36400 36400 0
5 20250321 191400 4503831975 36400 36400 36400 36400 0
6 20250321 191300 4503831975 36400 36400 36400 36400 0
7 20250321 191200 4503831975 36400 36400 36400 36400 0
8 20250321 191100 4503831975 36400 36400 36400 36400 0
9 20250321 191000 4503831975 36400 36400 36400 36400 0
10 20250321 190900 4503831975 36400 36400 36400 36400 0
11 20250321 190800 4503831975 36400 36400 36400 36400 0
12 20250321 190700 4503831975 36400 36400 36400 36400 0
13 20250321 190600 4503831975 36400 36400 36400 36400 0
14 20250321 190500 4503831975 36400 36400 36400 36400 0
15 20250321 190400 4503831975 36400 36400 36400 36400 0
16 20250321 190300 4503831975 36400 36400 36400 36400 0
17 20250321 190200 4503831975 36400 36400 36400 36400 0
18 20250321 190100 4503831975 36400 36400 36400 36400 0
19 20250321 190000 4503831975 36400 36400 36400 36400 0
20 20250321 185900 4503831975 36400 36400 36400 36400 0
21 20250321 185800 4503831975 36400 36400 36400 36400 0
22 20250321 185700 4503831975 36400 36400 36400 36400 0
23 20250321 185600 4503831975 36400 36400 36400 36400 0
24 20250321 185500 4503831975 36400 36400 36400 36400 0
25 20250321 185400 4503831975 36400 36400 36400 36400 0
26 20250321 185300 4503831975 36400 36400 36400 36400 0
27 20250321 185200 4503831975 36400 36400 36400 36400 0
28 20250321 185100 4503831975 36400 36400 36400 36400 0
29 20250321 185000 4503831975 36400 36400 36400 36400 0
30 20250321 184900 4503831975 36400 36400 36400 36400 0
31 20250321 184800 4503831975 36400 36400 36400 36400 0
32 20250321 184700 4503831975 36400 36400 36400 36400 5849
33 20250321 184600 4503831975 36400 36400 36400 36400 0
34 20250321 184500 4503831975 36400 36400 36400 36400 0
35 20250321 184400 4503831975 36400 36400 36400 36400 0
36 20250321 184300 4503831975 36400 36400 36400 36400 0
37 20250321 184200 4503831975 36400 36400 36400 36400 0
38 20250321 184100 4503831975 36400 36400 36400 36400 0
39 20250321 184000 4503831975 36400 36400 36400 36400 0
40 20250321 183900 4503831975 36400 36400 36400 36400 0
41 20250321 183800 4503831975 36400 36400 36400 36400 0
42 20250321 183700 4503831975 36400 36400 36400 36400 0
43 20250321 183600 4503831975 36400 36400 36400 36400 0
44 20250321 183500 4503831975 36400 36400 36400 36400 0
45 20250321 183400 4503831975 36400 36400 36400 36400 0
46 20250321 183300 4503831975 36400 36400 36400 36400 0
47 20250321 183200 4503831975 36400 36400 36400 36400 0
48 20250321 183100 4503831975 36400 36400 36400 36400 0
49 20250321 183000 4503831975 36400 36400 36400 36400 0
50 20250321 182900 4503831975 36400 36400 36400 36400 0
51 20250321 182800 4503831975 36400 36400 36400 36400 0
52 20250321 182700 4503831975 36400 36400 36400 36400 0
53 20250321 182600 4503831975 36400 36400 36400 36400 0
54 20250321 182500 4503831975 36400 36400 36400 36400 0
55 20250321 182400 4503831975 36400 36400 36400 36400 0
56 20250321 182300 4503831975 36400 36400 36400 36400 0
57 20250321 182200 4503831975 36400 36400 36400 36400 0
58 20250321 182100 4503831975 36400 36400 36400 36400 0
59 20250321 182000 4503831975 36400 36400 36400 36400 0
60 20250321 181900 4503831975 36400 36400 36400 36400 0
61 20250321 181800 4503831975 36400 36400 36400 36400 0
62 20250321 181700 4503831975 36400 36400 36400 36400 5849
63 20250321 181600 4503831975 36400 36400 36400 36400 0
64 20250321 181500 4503831975 36400 36400 36400 36400 0
65 20250321 181400 4503831975 36400 36400 36400 36400 0
66 20250321 181300 4503831975 36400 36400 36400 36400 0
67 20250321 181200 4503831975 36400 36400 36400 36400 0
68 20250321 181100 4503831975 36400 36400 36400 36400 0
69 20250321 181000 4503831975 36400 36400 36400 36400 0
70 20250321 180900 4503831975 36400 36400 36400 36400 0
71 20250321 180800 4503831975 36400 36400 36400 36400 0
72 20250321 180700 4503831975 36400 36400 36400 36400 0
73 20250321 180600 4503831975 36400 36400 36400 36400 0
74 20250321 180500 4503831975 36400 36400 36400 36400 0
75 20250321 180400 4503831975 36400 36400 36400 36400 0
76 20250321 180300 4503831975 36400 36400 36400 36400 0
77 20250321 180200 4503831975 36400 36400 36400 36400 0
78 20250321 180100 4503831975 36400 36400 36400 36400 0
79 20250321 180000 4503831975 36400 36400 36400 36400 0
80 20250321 175900 4503831975 36400 36400 36400 36400 0
81 20250321 175800 4503831975 36400 36400 36400 36400 0
82 20250321 175700 4503831975 36400 36400 36400 36400 0
83 20250321 175600 4503831975 36400 36400 36400 36400 0
84 20250321 175500 4503831975 36400 36400 36400 36400 0
85 20250321 175400 4503831975 36400 36400 36400 36400 0
86 20250321 175300 4503831975 36400 36400 36400 36400 0
87 20250321 175200 4503831975 36400 36400 36400 36400 0
88 20250321 175100 4503831975 36400 36400 36400 36400 0
89 20250321 175000 4503831975 36400 36400 36400 36400 0
90 20250321 174900 4503831975 36400 36400 36400 36400 0
91 20250321 174800 4503831975 36400 36400 36400 36400 0
92 20250321 174700 4503831975 36400 36400 36400 36400 5849
93 20250321 174600 4503831975 36400 36400 36400 36400 0
94 20250321 174500 4503831975 36400 36400 36400 36400 0
95 20250321 174400 4503831975 36400 36400 36400 36400 0
96 20250321 174300 4503831975 36400 36400 36400 36400 0
97 20250321 174200 4503831975 36400 36400 36400 36400 0
98 20250321 174100 4503831975 36400 36400 36400 36400 0
99 20250321 174000 4503831975 36400 36400 36400 36400 0
100 20250321 173900 4503831975 36400 36400 36400 36400 0
101 20250321 173800 4503831975 36400 36400 36400 36400 0
102 20250321 173700 4503831975 36400 36400 36400 36400 0
103 20250321 173600 4503831975 36400 36400 36400 36400 0
104 20250321 173500 4503831975 36400 36400 36400 36400 0
105 20250321 173400 4503831975 36400 36400 36400 36400 0
106 20250321 173300 4503831975 36400 36400 36400 36400 0
107 20250321 173200 4503831975 36400 36400 36400 36400 0
108 20250321 173100 4503831975 36400 36400 36400 36400 0
109 20250321 173000 4503831975 36400 36400 36400 36400 0
110 20250321 172900 4503831975 36400 36400 36400 36400 0
111 20250321 172800 4503831975 36400 36400 36400 36400 0
112 20250321 172700 4503831975 36400 36400 36400 36400 0
113 20250321 172600 4503831975 36400 36400 36400 36400 0
114 20250321 172500 4503831975 36400 36400 36400 36400 0
115 20250321 172400 4503831975 36400 36400 36400 36400 0
116 20250321 172300 4503831975 36400 36400 36400 36400 0
117 20250321 172200 4503831975 36400 36400 36400 36400 0
118 20250321 172100 4503831975 36400 36400 36400 36400 0
119 20250321 172000 4503831975 36400 36400 36400 36400 0
120 20250321 171900 4503831975 36400 36400 36400 36400 0
121 20250321 171800 4503831975 36400 36400 36400 36400 0
122 20250321 171700 4503831975 36400 36400 36400 36400 5849
123 20250321 171600 4503831975 36400 36400 36400 36400 0
124 20250321 171500 4503831975 36400 36400 36400 36400 0
125 20250321 171400 4503831975 36400 36400 36400 36400 0
126 20250321 171300 4503831975 36400 36400 36400 36400 0
127 20250321 171200 4503831975 36400 36400 36400 36400 0
128 20250321 171100 4503831975 36400 36400 36400 36400 0
129 20250321 171000 4503831975 36400 36400 36400 36400 0
130 20250321 170900 4503831975 36400 36400 36400 36400 0
131 20250321 170800 4503831975 36400 36400 36400 36400 0
132 20250321 170700 4503831975 36400 36400 36400 36400 0
133 20250321 170600 4503831975 36400 36400 36400 36400 0
134 20250321 170500 4503831975 36400 36400 36400 36400 0
135 20250321 170400 4503831975 36400 36400 36400 36400 0
136 20250321 170300 4503831975 36400 36400 36400 36400 0
137 20250321 170200 4503831975 36400 36400 36400 36400 0
138 20250321 170100 4503831975 36400 36400 36400 36400 0
139 20250321 170000 4503831975 36400 36400 36400 36400 0
140 20250321 165900 4503831975 36400 36400 36400 36400 0
141 20250321 165800 4503831975 36400 36400 36400 36400 0
142 20250321 165700 4503831975 36400 36400 36400 36400 0
143 20250321 165600 4503831975 36400 36400 36400 36400 0
144 20250321 165500 4503831975 36400 36400 36400 36400 0
145 20250321 165400 4503831975 36400 36400 36400 36400 0
146 20250321 165300 4503831975 36400 36400 36400 36400 0
147 20250321 165200 4503831975 36400 36400 36400 36400 0
148 20250321 165100 4503831975 36400 36400 36400 36400 0
149 20250321 165000 4503831975 36400 36400 36400 36400 0
150 20250321 164900 4503831975 36400 36400 36400 36400 0
151 20250321 164800 4503831975 36400 36400 36400 36400 0
152 20250321 164700 4503831975 36400 36400 36400 36400 5849
153 20250321 164600 4503831975 36400 36400 36400 36400 0
154 20250321 164500 4503831975 36400 36400 36400 36400 0
155 20250321 164400 4503831975 36400 36400 36400 36400 0
156 20250321 164300 4503831975 36400 36400 36400 36400 0
157 20250321 164200 4503831975 36400 36400 36400 36400 0
158 20250321 164100 4503831975 36400 36400 36400 36400 0
159 20250321 164000 4503831975 36400 36400 36400 36400 0
160 20250321 163900 4503831975 36400 36400 36400 36400 0
161 20250321 163800 4503831975 36400 36400 36400 36400 0
162 20250321 163700 4503831975 36400 36400 36400 36400 0
163 20250321 163600 4503831975 36400 36400 36400 36400 0
164 20250321 163500 4503831975 36400 36400 36400 36400 0
165 20250321 163400 4503831975 36400 36400 36400 36400 0
166 20250321 163300 4503831975 36400 36400 36400 36400 0
167 20250321 163200 4503831975 36400 36400 36400 36400 0
168 20250321 163100 4503831975 36400 36400 36400 36400 0
169 20250321 163000 4503831975 36400 36400 36400 36400 0
170 20250321 162900 4503831975 36400 36400 36400 36400 0
171 20250321 162800 4503831975 36400 36400 36400 36400 0
172 20250321 162700 4503831975 36400 36400 36400 36400 0
173 20250321 162600 4503831975 36400 36400 36400 36400 0
174 20250321 162500 4503831975 36400 36400 36400 36400 0
175 20250321 162400 4503831975 36400 36400 36400 36400 0
176 20250321 162300 4503831975 36400 36400 36400 36400 0
177 20250321 162200 4503831975 36400 36400 36400 36400 0
178 20250321 162100 4503831975 36400 36400 36400 36400 0
179 20250321 162000 4503831975 36400 36400 36400 36400 0
180 20250321 161900 4503831975 36400 36400 36400 36400 0
181 20250321 161800 4503831975 36400 36400 36400 36400 0
182 20250321 161700 4503831975 36400 36400 36400 36400 5849
183 20250321 161600 4503831975 36400 36400 36400 36400 0
184 20250321 161500 4503831975 36400 36400 36400 36400 0
185 20250321 161400 4503831975 36400 36400 36400 36400 0
186 20250321 161300 4503831975 36400 36400 36400 36400 0
187 20250321 161200 4503831975 36400 36400 36400 36400 0
188 20250321 161100 4503831975 36400 36400 36400 36400 0
189 20250321 161000 4503831975 36400 36400 36400 36400 0
190 20250321 160900 4503831975 36400 36400 36400 36400 0
191 20250321 160800 4503831975 36400 36400 36400 36400 0
192 20250321 160700 4503831975 36400 36400 36400 36400 0
193 20250321 160600 4503831975 36400 36400 36400 36400 0
194 20250321 160500 4503831975 36400 36400 36400 36400 0
195 20250321 160400 4503831975 36400 36400 36400 36400 0
196 20250321 160300 4503831975 36400 36400 36400 36400 0
197 20250321 160200 4503831975 36400 36400 36400 36400 0
198 20250321 160100 4503831975 36400 36400 36400 36400 0
199 20250321 160000 4503831975 36400 36400 36400 36400 0
200 20250321 155900 4503831975 36400 36400 36400 36400 0
201 20250321 155800 4503831975 36400 36400 36400 36400 0
202 20250321 155700 4503831975 36400 36400 36400 36400 0
203 20250321 155600 4503831975 36400 36400 36400 36400 0
204 20250321 155500 4503831975 36400 36400 36400 36400 0
205 20250321 155400 4503831975 36400 36400 36400 36400 0
206 20250321 155300 4503831975 36400 36400 36400 36400 0
207 20250321 155200 4503831975 36400 36400 36400 36400 0
208 20250321 155100 4503831975 36400 36400 36400 36400 0
209 20250321 155000 4503831975 36400 36400 36400 36400 0
210 20250321 154900 4503831975 36400 36400 36400 36400 0
211 20250321 154800 4503831975 36400 36400 36400 36400 0
212 20250321 154700 4503831975 36400 36400 36400 36400 5849
213 20250321 154600 4503831975 36400 36400 36400 36400 0
214 20250321 154500 4503831975 36400 36400 36400 36400 0
215 20250321 154400 4503831975 36400 36400 36400 36400 0
216 20250321 154300 4503831975 36400 36400 36400 36400 0
217 20250321 154200 4503831975 36400 36400 36400 36400 0
218 20250321 154100 4503831975 36400 36400 36400 36400 0
219 20250321 154000 4503831975 36400 36400 36400 36400 0
220 20250321 153900 4503831975 36400 36400 36400 36400 0
221 20250321 153800 4503831975 36400 36400 36400 36400 0
222 20250321 153700 4503831975 36400 36400 36400 36400 0
223 20250321 153600 4503831975 36400 36400 36400 36400 0
224 20250321 153500 4503831975 36400 36400 36400 36400 0
225 20250321 153400 4503831975 36400 36400 36400 36400 0
226 20250321 153300 4503831975 36400 36400 36400 36400 0
227 20250321 153200 4503831975 36400 36400 36400 36400 0
228 20250321 153100 4503831975 36400 36400 36400 36400 0
229 20250321 153000 4503831975 36400 36400 36400 36400 5849
230 20250321 152900 4290928375 36300 36300 36300 36300 0
231 20250321 152800 4290928375 36300 36300 36300 36300 0
232 20250321 152700 4290928375 36300 36300 36300 36300 0
233 20250321 152600 4290928375 36300 36300 36300 36300 0
234 20250321 152500 4290928375 36300 36300 36300 36300 0
235 20250321 152400 4290928375 36300 36300 36300 36300 0
236 20250321 152300 4290928375 36300 36300 36300 36300 0
237 20250321 152200 4290928375 36300 36300 36300 36300 0
238 20250321 152100 4290928375 36300 36300 36300 36300 0
239 20250321 152000 4290928375 36300 36300 36300 36300 0
240 20250321 151900 4290928375 36300 36350 36350 36300 260
241 20250321 151800 4281482675 36350 36350 36350 36300 502
242 20250321 151700 4263240125 36350 36350 36350 36300 235
243 20250321 151600 4254700175 36350 36350 36350 36300 215
244 20250321 151500 4246889925 36350 36350 36350 36325 49
245 20250321 151400 4245109475 36350 36350 36350 36300 391
246 20250321 151300 4230911675 36350 36300 36350 36300 306
247 20250321 151200 4219797925 36350 36350 36350 36300 115
248 20250321 151100 4215617925 36350 36350 36350 36300 261
249 20250321 151000 4206139075 36350 36300 36350 36300 385
250 20250321 150900 4192159675 36350 36350 36350 36300 128
251 20250321 150800 4187507875 36350 36350 36350 36350 118
252 20250321 150700 4183218575 36350 36350 36350 36300 56
253 20250321 150600 4181184925 36350 36350 36400 36300 258
254 20250321 150500 4171809275 36350 36350 36350 36300 538
255 20250321 150400 4152254100 36300 36350 36350 36300 111
256 20250321 150300 4148220100 36350 36350 36350 36325 132
257 20250321 150200 4143422400 36350 36350 36350 36350 322
258 20250321 150100 4131717700 36350 36300 36350 36300 65
259 20250321 150000 4129357600 36300 36350 36350 36300 89
260 20250321 145900 4126123950 36350 36350 36350 36300 85
261 20250321 145800 4123036850 36350 36350 36350 36300 458
262 20250321 145700 4106407500 36350 36350 36350 36300 335
263 20250321 145600 4094244250 36350 36350 36350 36300 285
264 20250321 145500 4083893100 36350 36350 36350 36300 269
265 20250321 145400 4074119400 36350 36300 36350 36300 248
266 20250321 145300 4065114100 36300 36350 36350 36300 168
267 20250321 145200 4059014900 36350 36350 36350 36300 76
268 20250321 145100 4056252950 36350 36350 36350 36350 47
269 20250321 145000 4054544500 36350 36350 36350 36300 74
270 20250321 144900 4051855650 36350 36350 36350 36350 98
271 20250321 144800 4048293350 36350 36350 36350 36350 147
272 20250321 144700 4042949900 36300 36350 36350 36300 257
273 20250321 144600 4033608450 36350 36350 36350 36350 128
274 20250321 144500 4028955650 36300 36300 36300 36300 531
275 20250321 144400 4009680350 36300 36300 36300 36250 341
276 20250321 144300 3997312200 36300 36300 36300 36250 196
277 20250321 144200 3990199850 36300 36250 36300 36250 140
278 20250321 144100 3985121500 36250 36300 36300 36250 192
279 20250321 144000 3978160400 36300 36300 36300 36250 390
280 20250321 143900 3964015200 36300 36350 36350 36250 1017
281 20250321 143800 3927098000 36350 36350 36350 36300 165
282 20250321 143700 3921104575 36350 36300 36350 36300 120
283 20250321 143600 3916745625 36300 36300 36400 36300 496
284 20250321 143500 3898739825 36300 36400 36400 36300 3617
285 20250321 143400 3767379975 36400 36400 36400 36350 663
286 20250321 143300 3743271775 36400 36400 36400 36300 453
287 20250321 143200 3726804575 36350 36450 36450 36350 3103
288 20250321 143100 3613942025 36450 36450 36450 36400 1448
289 20250321 143000 3561230875 36400 36450 36450 36400 218
290 20250321 142900 3553294825 36400 36450 36450 36400 63
291 20250321 142800 3551000475 36450 36450 36450 36450 79
292 20250321 142700 3548120925 36450 36400 36450 36400 189
293 20250321 142600 3541239025 36450 36425 36450 36425 47
294 20250321 142500 3539526125 36425 36500 36500 36425 919
295 20250321 142400 3506028425 36500 36550 36550 36500 2478
296 20250321 142300 3415579225 36500 36550 36600 36500 2971
297 20250321 142200 3307055175 36600 36650 36650 36600 1052
298 20250321 142100 3268551475 36650 36700 36700 36650 43
299 20250321 142000 3266975325 36700 36600 36700 36600 42
300 20250321 141900 3265435775 36650 36600 36650 36600 26
301 20250321 141800 3264482925 36650 36650 36650 36650 345
302 20250321 141700 3251838675 36650 36650 36650 36650 169
303 20250321 141600 3245644825 36650 36600 36650 36600 178
304 20250321 141500 3239128375 36650 36650 36650 36600 13
305 20250321 141400 3238652075 36650 36650 36650 36650 52
306 20250321 141300 3236746275 36650 36650 36650 36600 44
307 20250321 141200 3235134425 36650 36600 36650 36600 154
308 20250321 141100 3229492575 36600 36650 36650 36600 98
309 20250321 141000 3225905275 36600 36650 36650 36600 51
310 20250321 140900 3224037325 36650 36700 36700 36650 67
311 20250321 140800 3221581275 36650 36650 36700 36650 493
312 20250321 140700 3203512325 36650 36700 36700 36650 106
313 20250321 140600 3199626425 36700 36700 36700 36650 216
314 20250321 140500 3191701075 36700 36675 36700 36675 11
315 20250321 140400 3191297400 36700 36650 36700 36650 75
316 20250321 140300 3188547950 36700 36650 36700 36650 14
317 20250321 140200 3188034450 36650 36650 36650 36650 10
318 20250321 140100 3187667950 36700 36700 36700 36650 137
319 20250321 140000 3182645500 36700 36700 36700 36650 44
320 20250321 135900 3181032000 36700 36700 36700 36650 48
321 20250321 135800 3179271750 36700 36650 36700 36650 19
322 20250321 135700 3178574950 36700 36700 36700 36650 21
323 20250321 135600 3177804500 36700 36650 36700 36650 66
324 20250321 135500 3175384950 36700 36750 36750 36700 145
325 20250321 135400 3170062950 36750 36750 36750 36750 119
326 20250321 135300 3165689700 36750 36700 36750 36700 64
327 20250321 135200 3163338700 36750 36750 36750 36700 70
328 20250321 135100 3160768900 36750 36750 36750 36750 10
329 20250321 135000 3160401400 36750 36700 36750 36700 25
330 20250321 134900 3159483650 36700 36700 36700 36650 130
331 20250321 134800 3154715350 36650 36750 36750 36650 72
332 20250321 134700 3152074700 36750 36700 36750 36700 67
333 20250321 134600 3149615300 36700 36600 36700 36600 83
334 20250321 134500 3146570700 36700 36650 36750 36600 1340
335 20250321 134400 3097486400 36700 36700 36700 36700 101
336 20250321 134300 3093779700 36700 36700 36750 36650 113
337 20250321 134200 3089632950 36700 36700 36750 36700 41
338 20250321 134100 3088127800 36700 36700 36700 36700 158
339 20250321 134000 3082329200 36700 36700 36700 36700 80
340 20250321 133900 3079393200 36650 36650 36700 36650 256
341 20250321 133800 3070003200 36650 36650 36750 36650 189
342 20250321 133700 3063072600 36700 36650 36750 36650 194
343 20250321 133600 3055956750 36750 36750 36750 36750 9
344 20250321 133500 3055626000 36750 36650 36750 36650 127
345 20250321 133400 3050964950 36750 36700 36750 36700 31
346 20250321 133300 3049826300 36800 36800 36800 36800 13
347 20250321 133200 3049347900 36650 36800 36800 36650 1147
348 20250321 133100 3007299450 36800 36800 36800 36650 1010
349 20250321 133000 2970242550 36800 36800 36800 36700 157
350 20250321 132900 2964479250 36800 36750 36800 36750 740
351 20250321 132800 2937283525 36750 36750 36750 36750 9
352 20250321 132700 2936952775 36750 36750 36750 36700 81
353 20250321 132600 2933978375 36750 36700 36750 36700 15
354 20250321 132500 2933427425 36750 36750 36750 36700 65
355 20250321 132400 2931041175 36750 36750 36750 36750 12
356 20250321 132300 2930600175 36750 36700 36750 36700 85
357 20250321 132200 2927478775 36700 36700 36750 36700 75
358 20250321 132100 2924725775 36750 36750 36750 36700 95
359 20250321 132000 2921236475 36750 36750 36750 36750 21
360 20250321 131900 2920464725 36750 36750 36750 36700 71
361 20250321 131800 2917857025 36700 36750 36750 36700 46
362 20250321 131700 2916167575 36750 36700 36750 36700 139
363 20250321 131600 2911065725 36750 36750 36750 36700 208
364 20250321 131500 2903431425 36700 36750 36750 36700 184
365 20250321 131400 2896677625 36750 36700 36750 36700 143
366 20250321 131300 2891427175 36750 36700 36750 36700 93
367 20250321 131200 2888013625 36750 36750 36750 36700 144
368 20250321 131100 2882726225 36750 36750 36750 36750 31
369 20250321 131000 2881586975 36700 36750 36750 36700 302
370 20250321 130900 2870502475 36800 36800 36800 36700 337
371 20250321 130800 2858124475 36700 36750 36800 36700 1071
372 20250321 130700 2818770125 36750 36850 36850 36750 115
373 20250321 130600 2814537925 36750 36850 36850 36750 60
374 20250321 130500 2812332025 36850 36800 36850 36800 204
375 20250321 130400 2804823725 36800 36775 36800 36775 60
376 20250321 130300 2802617100 36775 36775 36775 36750 92
377 20250321 130200 2799235175 36800 36750 36800 36750 74
378 20250321 130100 2796515125 36800 36800 36800 36800 64
379 20250321 130000 2794159925 36750 36850 36850 36750 866
380 20250321 125900 2762298450 36850 36900 36900 36800 161
381 20250321 125800 2756370350 36900 36900 36900 36800 46
382 20250321 125700 2754676150 36800 36850 36900 36800 99
383 20250321 125600 2751031850 36850 36900 36900 36850 13
384 20250321 125500 2750552550 36900 36800 36900 36800 24
385 20250321 125400 2749668350 36800 36900 36900 36800 265
386 20250321 125300 2739915000 36900 36900 36900 36850 240
387 20250321 125200 2731067500 36900 36900 36900 36900 14
388 20250321 125100 2730550900 36800 36900 36900 36800 53
389 20250321 125000 2728599600 36900 36900 36900 36900 11
390 20250321 124900 2728193700 36900 36850 36900 36850 110
391 20250321 124800 2724139750 36850 36900 36900 36850 215
392 20250321 124700 2716216625 36900 36900 36900 36850 84
393 20250321 124600 2713119525 36850 36900 36900 36850 12
394 20250321 124500 2712676850 36900 36900 36900 36900 25
395 20250321 124400 2711754350 36900 36850 36900 36850 184
396 20250321 124300 2704973700 36850 36900 36900 36825 68
397 20250321 124200 2702467175 36900 36900 36900 36850 42
398 20250321 124100 2700918975 36900 36850 36900 36850 209
399 20250321 124000 2693216725 36850 36900 36900 36850 19
400 20250321 123900 2692515875 36900 36900 36900 36850 26
401 20250321 123800 2691557275 36900 36900 36900 36850 55
402 20250321 123700 2689529775 36900 36900 36900 36900 148
403 20250321 123600 2684068575 36900 36900 36900 36900 43
404 20250321 123500 2682481875 36900 36900 36900 36900 10
405 20250321 123400 2682112875 36900 36900 36900 36900 10
406 20250321 123300 2681743875 36850 36900 36900 36850 143
407 20250321 123200 2676473875 36900 36900 36900 36900 10
408 20250321 123100 2676104875 36900 36900 36900 36850 16
409 20250321 123000 2675514625 36900 36900 36900 36900 39
410 20250321 122900 2674075525 36950 36900 36950 36900 11
411 20250321 122800 2673669175 36900 36950 36950 36900 11
412 20250321 122700 2673262775 36950 36950 36950 36900 108
413 20250321 122600 2669276625 36950 36950 36950 36900 29
414 20250321 122500 2668205775 36950 36950 36950 36950 19
415 20250321 122400 2667503725 36950 36950 36950 36950 27
416 20250321 122300 2666506075 36950 36950 36950 36950 47
417 20250321 122200 2664769425 36950 36900 36950 36800 53
418 20250321 122100 2662814675 36950 36950 36950 36950 26
419 20250321 122000 2661853975 36900 36900 36950 36850 34
420 20250321 121900 2660598975 36850 36950 36950 36850 161
421 20250321 121800 2654657425 36950 36900 36950 36850 738
422 20250321 121700 2627423275 36850 36750 36850 36750 982
423 20250321 121600 2591281525 36750 36750 36800 36750 66
424 20250321 121500 2588853525 36800 36750 36800 36750 109
425 20250321 121400 2584846825 36800 36800 36800 36800 23
426 20250321 121300 2584000425 36800 36750 36800 36750 25
427 20250321 121200 2583081125 36800 36800 36800 36800 61
428 20250321 121100 2580836325 36800 36800 36800 36800 15
429 20250321 121000 2580284325 36800 36800 36800 36800 9
430 20250321 120900 2579953125 36700 36750 36800 36700 148
431 20250321 120800 2574513775 36750 36800 36800 36750 219
432 20250321 120700 2566464625 36750 36800 36800 36750 114
433 20250321 120600 2562272675 36800 36800 36800 36800 20
434 20250321 120500 2561536675 36800 36800 36800 36800 9
435 20250321 120400 2561205475 36800 36800 36800 36800 13
436 20250321 120300 2560727075 36800 36800 36800 36800 21
437 20250321 120200 2559954275 36800 36850 36850 36750 22
438 20250321 120100 2559144575 36700 36850 36850 36700 378
439 20250321 120000 2545255475 36850 36800 36850 36800 107
440 20250321 115900 2541317175 36850 36700 36850 36700 1552
441 20250321 115800 2484340575 36700 36650 36700 36650 1072
442 20250321 115700 2445003075 36650 36650 36700 36650 121
443 20250321 115600 2440567775 36650 36700 36700 36650 208
444 20250321 115500 2432943975 36700 36700 36700 36650 211
445 20250321 115400 2425203050 36700 36650 36700 36650 79
446 20250321 115300 2422306750 36700 36700 36700 36650 45
447 20250321 115200 2420656000 36700 36650 36700 36650 210
448 20250321 115100 2412959000 36650 36700 36700 36650 44
449 20250321 115000 2411345700 36700 36700 36700 36700 2651
450 20250321 114900 2314054000 36650 36650 36700 36650 67
451 20250321 114800 2311598050 36700 36650 36700 36650 409
452 20250321 114700 2296607400 36700 36650 36700 36650 143
453 20250321 114600 2291366000 36700 36700 36700 36650 59
454 20250321 114500 2289202300 36700 36700 36700 36700 35
455 20250321 114400 2287917800 36700 36700 36700 36650 132
456 20250321 114300 2283078250 36700 36750 36750 36650 357
457 20250321 114200 2269976350 36700 36700 36750 36700 158
458 20250321 114100 2264177500 36700 36700 36700 36700 15
459 20250321 114000 2263627000 36700 36700 36700 36700 30
460 20250321 113900 2262526000 36650 36700 36750 36650 88
461 20250321 113800 2259297950 36750 36750 36750 36700 50
462 20250321 113700 2257462300 36700 36700 36750 36700 262
463 20250321 113600 2247846400 36750 36750 36750 36700 85
464 20250321 113500 2244722700 36750 36700 36750 36700 67
465 20250321 113400 2242262000 36750 36750 36750 36700 304
466 20250321 113300 2231104400 36700 36750 36750 36700 195
467 20250321 113200 2223947450 36750 36750 36750 36750 10
468 20250321 113100 2223579950 36750 36750 36750 36700 169
469 20250321 113000 2217375950 36750 36750 36750 36700 374
470 20250321 112900 2203648225 36750 36800 36800 36750 61
471 20250321 112800 2201406175 36800 36750 36800 36700 256
472 20250321 112700 2191995575 36800 36750 36800 36750 16
473 20250321 112600 2191406825 36750 36850 36850 36750 340
474 20250321 112500 2178894625 36850 36850 36850 36850 15
475 20250321 112400 2178341875 36850 36850 36850 36850 13
476 20250321 112300 2177862825 36850 36850 36850 36850 20
477 20250321 112200 2177125825 36850 36850 36850 36850 40
478 20250321 112100 2175651825 36850 36850 36850 36850 71
479 20250321 112000 2173035475 36850 36850 36850 36800 60
480 20250321 111900 2170825975 36800 36850 36850 36800 41
481 20250321 111800 2169316600 36850 36850 36850 36850 162
482 20250321 111700 2163346900 36850 36850 36850 36800 64
483 20250321 111600 2160991000 36850 36850 36850 36800 114
484 20250321 111500 2156795250 36800 36800 36800 36750 58
485 20250321 111400 2154661350 36800 36850 36850 36800 59
486 20250321 111300 2152488900 36850 36800 36850 36750 275
487 20250321 111200 2142363200 36800 36800 36800 36800 71
488 20250321 111100 2139750400 36800 36800 36800 36800 124
489 20250321 111000 2135187200 36800 36800 36800 36800 8
490 20250321 110900 2134892800 36800 36800 36800 36800 5
491 20250321 110800 2134708800 36800 36750 36800 36750 34
492 20250321 110700 2133458950 36750 36800 36800 36750 5
493 20250321 110600 2133275000 36800 36750 36800 36750 20
494 20250321 110500 2132539600 36800 36800 36800 36800 57
495 20250321 110400 2130442000 36600 36750 36800 36600 1219
496 20250321 110300 2085687700 36800 36750 36800 36700 525
497 20250321 110200 2066388775 36750 36700 36750 36700 15
498 20250321 110100 2065838025 36700 36750 36750 36700 364
499 20250321 110000 2052461125 36750 36750 36750 36750 21
500 20250321 105900 2051689375 36700 36700 36750 36700 15
501 20250321 105800 2051138625 36750 36700 36750 36700 29
502 20250321 105700 2050074125 36700 36750 36750 36700 25
503 20250321 105600 2049156375 36700 36750 36750 36700 34
504 20250321 105500 2047908375 36750 36700 36750 36650 141
505 20250321 105400 2042733775 36700 36650 36700 36650 50
506 20250321 105300 2040899025 36650 36700 36700 36650 232
507 20250321 105200 2032395825 36700 36700 36700 36700 6
508 20250321 105100 2032175625 36700 36700 36700 36700 44
509 20250321 105000 2030560825 36700 36650 36700 36650 56
510 20250321 104900 2028505825 36700 36700 36700 36650 201
511 20250321 104800 2021129875 36650 36650 36700 36650 73
512 20250321 104700 2018453475 36650 36650 36700 36650 64
513 20250321 104600 2016105125 36650 36650 36700 36650 183
514 20250321 104500 2009397925 36700 36700 36700 36700 16
515 20250321 104400 2008810725 36700 36700 36700 36700 17
516 20250321 104300 2008186825 36650 36650 36700 36650 32
517 20250321 104200 2007013625 36650 36650 36650 36500 343
518 20250321 104100 1994455925 36700 36700 36700 36700 45
519 20250321 104000 1992804425 36700 36650 36700 36650 17
520 20250321 103900 1992181025 36600 36650 36700 36600 451
521 20250321 103800 1975652075 36650 36650 36700 36650 1456
522 20250321 103700 1922289625 36650 36650 36650 36650 18
523 20250321 103600 1921629925 36650 36650 36650 36600 116
524 20250321 103500 1917378725 36550 36550 36550 36550 268
525 20250321 103400 1907583325 36500 36600 36650 36500 371
526 20250321 103300 1894031025 36600 36600 36600 36600 15
527 20250321 103200 1893482025 36550 36650 36650 36550 296
528 20250321 103100 1882647775 36650 36650 36650 36650 17
529 20250321 103000 1882024725 36650 36600 36650 36550 1452
530 20250321 102900 1828935825 36550 36600 36650 36550 486
531 20250321 102800 1811150075 36550 36550 36550 36550 85
532 20250321 102700 1808043325 36550 36550 36600 36550 200
533 20250321 102600 1800732825 36600 36600 36600 36600 14
534 20250321 102500 1800220425 36550 36600 36600 36550 4
535 20250321 102400 1800074175 36600 36600 36600 36600 74
536 20250321 102300 1797365775 36600 36600 36600 36500 314
537 20250321 102200 1785888525 36600 36550 36600 36550 221
538 20250321 102100 1777809975 36550 36600 36600 36550 35
539 20250321 102000 1776529025 36600 36600 36600 36600 39
540 20250321 101900 1775101625 36600 36600 36600 36550 29
541 20250321 101800 1774040675 36600 36550 36600 36500 148
542 20250321 101700 1768634025 36600 36550 36650 36550 218
543 20250321 101600 1760655175 36600 36600 36600 36500 126
544 20250321 101500 1756049475 36600 36600 36600 36550 425
545 20250321 101400 1740505875 36600 36550 36600 36550 158
546 20250321 101300 1734730425 36500 36450 36500 36450 742
547 20250321 101200 1707661225 36450 36400 36450 36400 202
548 20250321 101100 1700306975 36450 36400 36450 36400 25
549 20250321 101000 1699395775 36400 36400 36400 36400 126
550 20250321 100900 1694809375 36400 36375 36425 36375 234
551 20250321 100800 1686291775 36400 36450 36450 36375 415
552 20250321 100700 1671185600 36450 36450 36500 36450 635
553 20250321 100600 1648039500 36400 36400 36400 36350 629
554 20250321 100500 1625155800 36350 36375 36400 36350 568
555 20250321 100400 1604500125 36350 36350 36400 36350 56
556 20250321 100300 1602464150 36400 36350 36400 36350 316
557 20250321 100200 1590971300 36400 36400 36400 36350 122
558 20250321 100100 1586530650 36400 36350 36400 36300 65
559 20250321 100000 1584168000 36350 36375 36375 36325 747
560 20250321 095900 1557015950 36375 36350 36375 36350 138
561 20250321 095800 1551999375 36350 36400 36400 36350 55
562 20250321 095700 1549997575 36400 36400 36400 36350 128
563 20250321 095600 1545340925 36400 36350 36400 36350 419
564 20250321 095500 1530109275 36350 36300 36350 36300 708
565 20250321 095400 1504407325 36350 36300 36350 36300 171
566 20250321 095300 1498197675 36300 36400 36400 36300 390
567 20250321 095200 1484022775 36400 36400 36450 36400 286
568 20250321 095100 1473610575 36400 36400 36400 36350 366
569 20250321 095000 1460296925 36400 36400 36400 36350 144
570 20250321 094900 1455055475 36400 36350 36450 36300 426
571 20250321 094800 1439551775 36400 36250 36400 36250 691
572 20250321 094700 1414491475 36250 36350 36500 36250 1358
573 20250321 094600 1365243275 36500 36400 36550 36250 1556
574 20250321 094500 1308695225 36400 36550 36650 36400 3193
575 20250321 094400 1192126575 36550 36650 36700 36550 2238
576 20250321 094300 1110237525 36700 36750 36750 36650 127
577 20250321 094200 1105580025 36650 36700 36750 36650 1165
578 20250321 094100 1062877075 36750 36750 36750 36700 380
579 20250321 094000 1048924325 36750 36750 36750 36700 167
580 20250321 093900 1042792825 36750 36750 36750 36700 245
581 20250321 093800 1033793625 36750 36750 36750 36700 119
582 20250321 093700 1029425425 36750 36750 36750 36650 894
583 20250321 093600 996637925 36750 36700 36750 36700 192
584 20250321 093500 989587125 36750 36800 36850 36750 481
585 20250321 093400 971896775 36800 36800 36850 36800 43
586 20250321 093300 970314225 36800 36800 36800 36750 83
587 20250321 093200 967262325 36800 36850 36850 36700 84
588 20250321 093100 964172875 36800 36800 36800 36650 359
589 20250321 093000 950990275 36700 36800 36900 36700 149
590 20250321 092900 945518425 36800 36750 36850 36750 728
591 20250321 092800 918727225 36750 36600 36800 36600 206
592 20250321 092700 911159775 36600 36800 36900 36600 2074
593 20250321 092600 835069075 36800 36800 36800 36750 34
594 20250321 092500 833819025 36750 36700 36800 36650 145
595 20250321 092400 828494175 36700 36800 36800 36650 95
596 20250321 092300 825005275 36800 36700 36800 36625 3530
597 20250321 092200 695546400 36850 36750 36850 36750 591
598 20250321 092100 673820400 36750 36800 36800 36750 411
599 20250321 092000 658703200 36800 36850 36850 36750 290
600 20250321 091900 648035550 36750 36800 36850 36750 439
601 20250321 091800 631877900 36850 36900 36900 36800 359
602 20250321 091700 618652250 36900 36975 37000 36900 374
603 20250321 091600 604824550 37000 36900 37000 36900 128
604 20250321 091500 600091550 36900 37000 37000 36900 576
605 20250321 091400 578813100 37050 36925 37050 36900 735
606 20250321 091300 551624050 36925 36900 36950 36750 395
607 20250321 091200 537052900 36950 36800 36950 36700 628
608 20250321 091100 513972050 36850 36900 37000 36850 324
609 20250321 091000 501999050 36900 37000 37000 36800 341
610 20250321 090900 489404550 37000 36700 37100 36700 1907
611 20250321 090800 418987150 36700 36800 36850 36700 353
612 20250321 090700 406015900 36900 36775 36900 36700 856
613 20250321 090600 374528300 36750 36800 36850 36600 1492
614 20250321 090500 319746500 36700 36850 36950 36650 1020
615 20250321 090400 282237900 36900 36900 37000 36700 754
616 20250321 090300 254416000 36850 36950 36950 36850 315
617 20250321 090200 242799850 36900 36900 37000 36700 958
618 20250321 090100 207445000 36900 36950 36950 36850 728
619 20250321 090000 180561950 36900 36500 36950 36500 4933

1
033100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,104388,16062409,3914550000,602340337500,0.65
20250318,106118,16062409,4069625300,615993385150,0.66
20250317,106869,16062409,4146517200,623221469200,0.67
20250314,107118,16062409,4097263500,614387144250,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 104388 16062409 3914550000 602340337500 0.65
3 20250318 106118 16062409 4069625300 615993385150 0.66
4 20250317 106869 16062409 4146517200 623221469200 0.67
5 20250314 107118 16062409 4097263500 614387144250 0.67