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

620
033500/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,15876896900,24800,24800,24800,24800,14190
20250321,191700,15876896900,24800,24800,24800,24800,0
20250321,191600,15876896900,24800,24800,24800,24800,0
20250321,191500,15876896900,24800,24800,24800,24800,0
20250321,191400,15876896900,24800,24800,24800,24800,0
20250321,191300,15876896900,24800,24800,24800,24800,0
20250321,191200,15876896900,24800,24800,24800,24800,0
20250321,191100,15876896900,24800,24800,24800,24800,0
20250321,191000,15876896900,24800,24800,24800,24800,0
20250321,190900,15876896900,24800,24800,24800,24800,0
20250321,190800,15876896900,24800,24800,24800,24800,0
20250321,190700,15876896900,24800,24800,24800,24800,0
20250321,190600,15876896900,24800,24800,24800,24800,0
20250321,190500,15876896900,24800,24800,24800,24800,0
20250321,190400,15876896900,24800,24800,24800,24800,0
20250321,190300,15876896900,24800,24800,24800,24800,0
20250321,190200,15876896900,24800,24800,24800,24800,0
20250321,190100,15876896900,24800,24800,24800,24800,0
20250321,190000,15876896900,24800,24800,24800,24800,0
20250321,185900,15876896900,24800,24800,24800,24800,0
20250321,185800,15876896900,24800,24800,24800,24800,0
20250321,185700,15876896900,24800,24800,24800,24800,0
20250321,185600,15876896900,24800,24800,24800,24800,0
20250321,185500,15876896900,24800,24800,24800,24800,0
20250321,185400,15876896900,24800,24800,24800,24800,0
20250321,185300,15876896900,24800,24800,24800,24800,0
20250321,185200,15876896900,24800,24800,24800,24800,0
20250321,185100,15876896900,24800,24800,24800,24800,0
20250321,185000,15876896900,24800,24800,24800,24800,0
20250321,184900,15876896900,24800,24800,24800,24800,0
20250321,184800,15876896900,24800,24800,24800,24800,14190
20250321,184700,15876896900,24800,24800,24800,24800,0
20250321,184600,15876896900,24800,24800,24800,24800,0
20250321,184500,15876896900,24800,24800,24800,24800,0
20250321,184400,15876896900,24800,24800,24800,24800,0
20250321,184300,15876896900,24800,24800,24800,24800,0
20250321,184200,15876896900,24800,24800,24800,24800,0
20250321,184100,15876896900,24800,24800,24800,24800,0
20250321,184000,15876896900,24800,24800,24800,24800,0
20250321,183900,15876896900,24800,24800,24800,24800,0
20250321,183800,15876896900,24800,24800,24800,24800,0
20250321,183700,15876896900,24800,24800,24800,24800,0
20250321,183600,15876896900,24800,24800,24800,24800,0
20250321,183500,15876896900,24800,24800,24800,24800,0
20250321,183400,15876896900,24800,24800,24800,24800,0
20250321,183300,15876896900,24800,24800,24800,24800,0
20250321,183200,15876896900,24800,24800,24800,24800,0
20250321,183100,15876896900,24800,24800,24800,24800,0
20250321,183000,15876896900,24800,24800,24800,24800,0
20250321,182900,15876896900,24800,24800,24800,24800,0
20250321,182800,15876896900,24800,24800,24800,24800,0
20250321,182700,15876896900,24800,24800,24800,24800,0
20250321,182600,15876896900,24800,24800,24800,24800,0
20250321,182500,15876896900,24800,24800,24800,24800,0
20250321,182400,15876896900,24800,24800,24800,24800,0
20250321,182300,15876896900,24800,24800,24800,24800,0
20250321,182200,15876896900,24800,24800,24800,24800,0
20250321,182100,15876896900,24800,24800,24800,24800,0
20250321,182000,15876896900,24800,24800,24800,24800,0
20250321,181900,15876896900,24800,24800,24800,24800,0
20250321,181800,15876896900,24800,24800,24800,24800,14190
20250321,181700,15876896900,24800,24800,24800,24800,0
20250321,181600,15876896900,24800,24800,24800,24800,0
20250321,181500,15876896900,24800,24800,24800,24800,0
20250321,181400,15876896900,24800,24800,24800,24800,0
20250321,181300,15876896900,24800,24800,24800,24800,0
20250321,181200,15876896900,24800,24800,24800,24800,0
20250321,181100,15876896900,24800,24800,24800,24800,0
20250321,181000,15876896900,24800,24800,24800,24800,0
20250321,180900,15876896900,24800,24800,24800,24800,0
20250321,180800,15876896900,24800,24800,24800,24800,0
20250321,180700,15876896900,24800,24800,24800,24800,0
20250321,180600,15876896900,24800,24800,24800,24800,0
20250321,180500,15876896900,24800,24800,24800,24800,0
20250321,180400,15876896900,24800,24800,24800,24800,0
20250321,180300,15876896900,24800,24800,24800,24800,0
20250321,180200,15876896900,24800,24800,24800,24800,0
20250321,180100,15876896900,24800,24800,24800,24800,0
20250321,180000,15876896900,24800,24800,24800,24800,0
20250321,175900,15876896900,24800,24800,24800,24800,0
20250321,175800,15876896900,24800,24800,24800,24800,0
20250321,175700,15876896900,24800,24800,24800,24800,0
20250321,175600,15876896900,24800,24800,24800,24800,0
20250321,175500,15876896900,24800,24800,24800,24800,0
20250321,175400,15876896900,24800,24800,24800,24800,0
20250321,175300,15876896900,24800,24800,24800,24800,0
20250321,175200,15876896900,24800,24800,24800,24800,0
20250321,175100,15876896900,24800,24800,24800,24800,0
20250321,175000,15876896900,24800,24800,24800,24800,0
20250321,174900,15876896900,24800,24800,24800,24800,0
20250321,174800,15876896900,24800,24800,24800,24800,14190
20250321,174700,15876896900,24800,24800,24800,24800,0
20250321,174600,15876896900,24800,24800,24800,24800,0
20250321,174500,15876896900,24800,24800,24800,24800,0
20250321,174400,15876896900,24800,24800,24800,24800,0
20250321,174300,15876896900,24800,24800,24800,24800,0
20250321,174200,15876896900,24800,24800,24800,24800,0
20250321,174100,15876896900,24800,24800,24800,24800,0
20250321,174000,15876896900,24800,24800,24800,24800,0
20250321,173900,15876896900,24800,24800,24800,24800,0
20250321,173800,15876896900,24800,24800,24800,24800,0
20250321,173700,15876896900,24800,24800,24800,24800,0
20250321,173600,15876896900,24800,24800,24800,24800,0
20250321,173500,15876896900,24800,24800,24800,24800,0
20250321,173400,15876896900,24800,24800,24800,24800,0
20250321,173300,15876896900,24800,24800,24800,24800,0
20250321,173200,15876896900,24800,24800,24800,24800,0
20250321,173100,15876896900,24800,24800,24800,24800,0
20250321,173000,15876896900,24800,24800,24800,24800,0
20250321,172900,15876896900,24800,24800,24800,24800,0
20250321,172800,15876896900,24800,24800,24800,24800,0
20250321,172700,15876896900,24800,24800,24800,24800,0
20250321,172600,15876896900,24800,24800,24800,24800,0
20250321,172500,15876896900,24800,24800,24800,24800,0
20250321,172400,15876896900,24800,24800,24800,24800,0
20250321,172300,15876896900,24800,24800,24800,24800,0
20250321,172200,15876896900,24800,24800,24800,24800,0
20250321,172100,15876896900,24800,24800,24800,24800,0
20250321,172000,15876896900,24800,24800,24800,24800,0
20250321,171900,15876896900,24800,24800,24800,24800,0
20250321,171800,15876896900,24800,24800,24800,24800,14190
20250321,171700,15876896900,24800,24800,24800,24800,0
20250321,171600,15876896900,24800,24800,24800,24800,0
20250321,171500,15876896900,24800,24800,24800,24800,0
20250321,171400,15876896900,24800,24800,24800,24800,0
20250321,171300,15876896900,24800,24800,24800,24800,0
20250321,171200,15876896900,24800,24800,24800,24800,0
20250321,171100,15876896900,24800,24800,24800,24800,0
20250321,171000,15876896900,24800,24800,24800,24800,0
20250321,170900,15876896900,24800,24800,24800,24800,0
20250321,170800,15876896900,24800,24800,24800,24800,0
20250321,170700,15876896900,24800,24800,24800,24800,0
20250321,170600,15876896900,24800,24800,24800,24800,0
20250321,170500,15876896900,24800,24800,24800,24800,0
20250321,170400,15876896900,24800,24800,24800,24800,0
20250321,170300,15876896900,24800,24800,24800,24800,0
20250321,170200,15876896900,24800,24800,24800,24800,0
20250321,170100,15876896900,24800,24800,24800,24800,0
20250321,170000,15876896900,24800,24800,24800,24800,0
20250321,165900,15876896900,24800,24800,24800,24800,0
20250321,165800,15876896900,24800,24800,24800,24800,0
20250321,165700,15876896900,24800,24800,24800,24800,0
20250321,165600,15876896900,24800,24800,24800,24800,0
20250321,165500,15876896900,24800,24800,24800,24800,0
20250321,165400,15876896900,24800,24800,24800,24800,0
20250321,165300,15876896900,24800,24800,24800,24800,0
20250321,165200,15876896900,24800,24800,24800,24800,0
20250321,165100,15876896900,24800,24800,24800,24800,0
20250321,165000,15876896900,24800,24800,24800,24800,0
20250321,164900,15876896900,24800,24800,24800,24800,0
20250321,164800,15876896900,24800,24800,24800,24800,14190
20250321,164700,15876896900,24800,24800,24800,24800,0
20250321,164600,15876896900,24800,24800,24800,24800,0
20250321,164500,15876896900,24800,24800,24800,24800,0
20250321,164400,15876896900,24800,24800,24800,24800,0
20250321,164300,15876896900,24800,24800,24800,24800,0
20250321,164200,15876896900,24800,24800,24800,24800,0
20250321,164100,15876896900,24800,24800,24800,24800,0
20250321,164000,15876896900,24800,24800,24800,24800,0
20250321,163900,15876896900,24800,24800,24800,24800,0
20250321,163800,15876896900,24800,24800,24800,24800,0
20250321,163700,15876896900,24800,24800,24800,24800,0
20250321,163600,15876896900,24800,24800,24800,24800,0
20250321,163500,15876896900,24800,24800,24800,24800,0
20250321,163400,15876896900,24800,24800,24800,24800,0
20250321,163300,15876896900,24800,24800,24800,24800,0
20250321,163200,15876896900,24800,24800,24800,24800,0
20250321,163100,15876896900,24800,24800,24800,24800,0
20250321,163000,15876896900,24800,24800,24800,24800,0
20250321,162900,15876896900,24800,24800,24800,24800,0
20250321,162800,15876896900,24800,24800,24800,24800,0
20250321,162700,15876896900,24800,24800,24800,24800,0
20250321,162600,15876896900,24800,24800,24800,24800,0
20250321,162500,15876896900,24800,24800,24800,24800,0
20250321,162400,15876896900,24800,24800,24800,24800,0
20250321,162300,15876896900,24800,24800,24800,24800,0
20250321,162200,15876896900,24800,24800,24800,24800,0
20250321,162100,15876896900,24800,24800,24800,24800,0
20250321,162000,15876896900,24800,24800,24800,24800,0
20250321,161900,15876896900,24800,24800,24800,24800,0
20250321,161800,15876896900,24800,24800,24800,24800,14190
20250321,161700,15876896900,24800,24800,24800,24800,0
20250321,161600,15876896900,24800,24800,24800,24800,0
20250321,161500,15876896900,24800,24800,24800,24800,0
20250321,161400,15876896900,24800,24800,24800,24800,0
20250321,161300,15876896900,24800,24800,24800,24800,0
20250321,161200,15876896900,24800,24800,24800,24800,0
20250321,161100,15876896900,24800,24800,24800,24800,0
20250321,161000,15876896900,24800,24800,24800,24800,0
20250321,160900,15876896900,24800,24800,24800,24800,0
20250321,160800,15876896900,24800,24800,24800,24800,0
20250321,160700,15876896900,24800,24800,24800,24800,0
20250321,160600,15876896900,24800,24800,24800,24800,0
20250321,160500,15876896900,24800,24800,24800,24800,0
20250321,160400,15876896900,24800,24800,24800,24800,0
20250321,160300,15876896900,24800,24800,24800,24800,0
20250321,160200,15876896900,24800,24800,24800,24800,0
20250321,160100,15876896900,24800,24800,24800,24800,0
20250321,160000,15876896900,24800,24800,24800,24800,0
20250321,155900,15876896900,24800,24800,24800,24800,0
20250321,155800,15876896900,24800,24800,24800,24800,0
20250321,155700,15876896900,24800,24800,24800,24800,0
20250321,155600,15876896900,24800,24800,24800,24800,0
20250321,155500,15876896900,24800,24800,24800,24800,0
20250321,155400,15876896900,24800,24800,24800,24800,0
20250321,155300,15876896900,24800,24800,24800,24800,0
20250321,155200,15876896900,24800,24800,24800,24800,0
20250321,155100,15876896900,24800,24800,24800,24800,0
20250321,155000,15876896900,24800,24800,24800,24800,0
20250321,154900,15876896900,24800,24800,24800,24800,0
20250321,154800,15876896900,24800,24800,24800,24800,14190
20250321,154700,15876896900,24800,24800,24800,24800,0
20250321,154600,15876896900,24800,24800,24800,24800,0
20250321,154500,15876896900,24800,24800,24800,24800,0
20250321,154400,15876896900,24800,24800,24800,24800,0
20250321,154300,15876896900,24800,24800,24800,24800,0
20250321,154200,15876896900,24800,24800,24800,24800,0
20250321,154100,15876896900,24800,24800,24800,24800,0
20250321,154000,15876896900,24800,24800,24800,24800,0
20250321,153900,15876896900,24800,24800,24800,24800,0
20250321,153800,15876896900,24800,24800,24800,24800,0
20250321,153700,15876896900,24800,24800,24800,24800,0
20250321,153600,15876896900,24800,24800,24800,24800,0
20250321,153500,15876896900,24800,24800,24800,24800,0
20250321,153400,15876896900,24800,24800,24800,24800,0
20250321,153300,15876896900,24800,24800,24800,24800,0
20250321,153200,15876896900,24800,24800,24800,24800,0
20250321,153100,15876896900,24800,24800,24800,24800,0
20250321,153000,15876896900,24800,24800,24800,24800,14190
20250321,152900,15524984900,24700,24700,24700,24700,0
20250321,152800,15524984900,24700,24700,24700,24700,0
20250321,152700,15524984900,24700,24700,24700,24700,0
20250321,152600,15524984900,24700,24700,24700,24700,0
20250321,152500,15524984900,24700,24700,24700,24700,0
20250321,152400,15524984900,24700,24700,24700,24700,0
20250321,152300,15524984900,24700,24700,24700,24700,0
20250321,152200,15524984900,24700,24700,24700,24700,0
20250321,152100,15524984900,24700,24700,24700,24700,0
20250321,152000,15524984900,24700,24700,24700,24700,0
20250321,151900,15524984900,24700,24700,24700,24600,770
20250321,151800,15506021500,24600,24650,24650,24600,752
20250321,151700,15487500250,24650,24650,24700,24650,603
20250321,151600,15472632075,24650,24650,24700,24650,851
20250321,151500,15451652575,24650,24600,24700,24550,1293
20250321,151400,15419811125,24600,24600,24650,24600,1821
20250321,151300,15374980875,24650,24650,24700,24600,1657
20250321,151200,15334184875,24650,24600,24700,24600,1858
20250321,151100,15288367550,24650,24650,24700,24650,1499
20250321,151000,15251416050,24700,24700,24700,24650,686
20250321,150900,15234485300,24700,24700,24750,24700,1591
20250321,150800,15195146050,24700,24700,24750,24700,1143
20250321,150700,15166896100,24750,24700,24750,24700,1273
20250321,150600,15135410150,24700,24700,24750,24700,1282
20250321,150500,15103706400,24700,24750,24750,24700,390
20250321,150400,15094068300,24750,24650,24750,24650,1039
20250321,150300,15068393650,24650,24650,24700,24650,863
20250321,150200,15047098125,24700,24650,24700,24600,1532
20250321,150100,15009320275,24650,24650,24700,24600,1864
20250321,150000,14963386475,24600,24600,24650,24600,899
20250321,145900,14941252775,24700,24650,24700,24600,656
20250321,145800,14925084625,24700,24700,24700,24650,631
20250321,145700,14909517925,24650,24650,24700,24650,657
20250321,145600,14893301475,24650,24775,24775,24650,3718
20250321,145500,14801329500,24775,24700,24800,24700,1157
20250321,145400,14772710225,24700,24750,24750,24700,732
20250321,145300,14754603725,24700,24750,24800,24700,2536
20250321,145200,14691851250,24750,24700,24800,24700,1802
20250321,145100,14647280050,24700,24700,24750,24700,628
20250321,145000,14631747950,24700,24700,24750,24700,1019
20250321,144900,14606562850,24700,24700,24750,24650,815
20250321,144800,14586436900,24700,24775,24800,24700,1878
20250321,144700,14539960800,24800,24750,24800,24700,9033
20250321,144600,14316318400,24750,24800,24800,24750,2628
20250321,144500,14251261100,24750,24700,24800,24700,8069
20250321,144400,14051643650,24700,24600,24750,24600,11461
20250321,144300,13768696900,24650,24550,24650,24550,5259
20250321,144200,13639181400,24600,24600,24600,24550,704
20250321,144100,13621886600,24600,24550,24600,24550,1738
20250321,144000,13579193400,24550,24550,24600,24550,611
20250321,143900,13564188350,24550,24500,24600,24500,986
20250321,143800,13539972850,24550,24500,24550,24500,985
20250321,143700,13515801900,24500,24500,24600,24500,2772
20250321,143600,13447768700,24550,24500,24550,24450,2619
20250321,143500,13383596300,24500,24500,24550,24500,616
20250321,143400,13368500650,24500,24500,24550,24500,606
20250321,143300,13353645350,24500,24500,24550,24500,351
20250321,143200,13345040100,24500,24550,24550,24500,584
20250321,143100,13330728600,24500,24500,24550,24500,533
20250321,143000,13317664500,24500,24500,24550,24500,419
20250321,142900,13307392900,24500,24450,24550,24450,3463
20250321,142800,13222555200,24450,24450,24500,24450,786
20250321,142700,13203334000,24500,24550,24550,24450,915
20250321,142600,13180945600,24500,24500,24550,24500,503
20250321,142500,13168614400,24500,24500,24550,24500,669
20250321,142400,13152219450,24500,24550,24600,24500,570
20250321,142300,13138226400,24600,24550,24600,24550,339
20250321,142200,13129897000,24550,24550,24600,24550,302
20250321,142100,13122476550,24600,24600,24600,24550,361
20250321,142000,13113599750,24550,24550,24600,24550,847
20250321,141900,13092801950,24550,24600,24600,24550,208
20250321,141800,13087691500,24575,24600,24600,24550,3664
20250321,141700,12997557925,24600,24600,24675,24600,647
20250321,141600,12981611925,24650,24650,24650,24600,1461
20250321,141500,12945613150,24650,24650,24700,24600,2929
20250321,141400,12873410300,24650,24650,24700,24650,573
20250321,141300,12859280500,24650,24650,24700,24650,478
20250321,141200,12847491200,24700,24650,24700,24600,2691
20250321,141100,12781160550,24600,24600,24650,24600,147
20250321,141000,12777539150,24600,24600,24650,24600,201
20250321,140900,12772588950,24650,24600,24650,24600,361
20250321,140800,12763703600,24550,24600,24650,24550,1224
20250321,140700,12733591725,24650,24550,24650,24550,1236
20250321,140600,12703203925,24550,24550,24600,24550,771
20250321,140500,12684245525,24600,24600,24600,24550,786
20250321,140400,12664942475,24550,24550,24650,24550,880
20250321,140300,12643295325,24600,24550,24600,24550,954
20250321,140200,12619866425,24600,24600,24650,24600,1211
20250321,140100,12590074275,24600,24600,24650,24600,255
20250321,140000,12583796625,24600,24550,24650,24550,1822
20250321,135900,12538967375,24600,24600,24650,24550,529
20250321,135800,12525956425,24600,24650,24650,24600,449
20250321,135700,12514905075,24550,24600,24650,24550,1589
20250321,135600,12475820175,24600,24600,24650,24500,7818
20250321,135500,12283586500,24600,24650,24650,24600,1052
20250321,135400,12257702200,24600,24600,24650,24600,1061
20250321,135300,12231592000,24600,24600,24650,24600,173
20250321,135200,12227331050,24600,24700,24700,24600,1111
20250321,135100,12199939350,24650,24650,24700,24650,247
20250321,135000,12193845300,24650,24700,24750,24650,1338
20250321,134900,12160786900,24700,24750,24750,24700,276
20250321,134800,12153960100,24700,24700,24750,24700,297
20250321,134700,12146616800,24750,24750,24750,24700,193
20250321,134600,12141843050,24700,24750,24750,24700,127
20250321,134500,12138701100,24700,24750,24750,24700,467
20250321,134400,12127151500,24750,24700,24750,24700,921
20250321,134300,12104388500,24750,24700,24750,24700,995
20250321,134200,12079779300,24750,24700,24750,24700,499
20250321,134100,12067438125,24725,24700,24725,24700,960
20250321,134000,12043721525,24700,24700,24750,24700,492
20250321,133900,12031555325,24700,24700,24750,24700,812
20250321,133800,12011485900,24700,24750,24750,24700,1925
20250321,133700,11963933100,24700,24700,24750,24650,1715
20250321,133600,11921575600,24700,24700,24700,24650,551
20250321,133500,11907968950,24700,24650,24750,24650,2611
20250321,133400,11843492450,24650,24750,24750,24650,6649
20250321,133300,11679174100,24750,24700,24750,24650,3935
20250321,133200,11581975650,24650,24650,24700,24650,192
20250321,133100,11577235200,24650,24650,24700,24650,562
20250321,133000,11563365700,24700,24650,24700,24650,644
20250321,132900,11547484350,24700,24650,24700,24650,318
20250321,132800,11539634900,24650,24650,24700,24650,1300
20250321,132700,11507538900,24700,24650,24700,24600,2696
20250321,132600,11441083400,24650,24650,24650,24600,306
20250321,132500,11433547800,24600,24600,24650,24550,2676
20250321,132400,11367719275,24600,24500,24600,24500,2568
20250321,132300,11304669475,24550,24550,24550,24500,2007
20250321,132200,11255415975,24550,24550,24550,24500,360
20250321,132100,11246589525,24550,24500,24550,24500,1277
20250321,132000,11215290875,24500,24500,24550,24500,662
20250321,131900,11199049175,24500,24550,24550,24500,1020
20250321,131800,11174037125,24550,24600,24650,24550,1042
20250321,131700,11148408875,24600,24600,24650,24550,2048
20250321,131600,11098027175,24650,24600,24650,24600,265
20250321,131500,11091500325,24650,24550,24650,24550,4916
20250321,131400,10970701325,24575,24600,24625,24550,1448
20250321,131300,10935093975,24600,24625,24625,24600,120
20250321,131200,10932140450,24625,24650,24650,24550,2163
20250321,131100,10878926925,24650,24650,24650,24600,1349
20250321,131000,10845675775,24650,24600,24700,24600,1948
20250321,130900,10797656100,24600,24650,24650,24600,198
20250321,130800,10792776425,24650,24650,24650,24600,91
20250321,130700,10790533825,24650,24650,24700,24600,2617
20250321,130600,10725980175,24650,24700,24700,24650,1430
20250321,130500,10690660325,24700,24700,24700,24650,1373
20250321,130400,10656748375,24700,24650,24700,24600,4644
20250321,130300,10542222375,24600,24550,24650,24550,1130
20250321,130200,10514425125,24600,24600,24600,24550,209
20250321,130100,10509284525,24600,24600,24600,24550,118
20250321,130000,10506382725,24550,24550,24600,24550,299
20250321,125900,10499033875,24600,24600,24650,24550,373
20250321,125800,10489858675,24600,24650,24650,24600,1386
20250321,125700,10455732225,24600,24550,24650,24550,7477
20250321,125600,10271931225,24550,24550,24550,24450,862
20250321,125500,10250813775,24500,24450,24550,24450,841
20250321,125400,10230195975,24500,24550,24550,24450,294
20250321,125300,10223001175,24500,24500,24550,24500,1146
20250321,125200,10194894275,24500,24500,24550,24500,218
20250321,125100,10189551275,24550,24550,24550,24500,272
20250321,125000,10182881575,24500,24550,24550,24500,146
20250321,124900,10179301725,24500,24550,24550,24500,420
20250321,124800,10169004625,24550,24550,24550,24500,145
20250321,124700,10165447625,24500,24550,24550,24500,295
20250321,124600,10158206575,24550,24500,24550,24500,224
20250321,124500,10152708475,24550,24550,24550,24500,191
20250321,124400,10148021475,24550,24550,24550,24500,680
20250321,124300,10131358875,24550,24550,24550,24500,216
20250321,124200,10126061925,24550,24550,24600,24500,544
20250321,124100,10112706625,24600,24550,24600,24550,193
20250321,124000,10107960125,24550,24600,24600,24550,211
20250321,123900,10102777975,24600,24550,24600,24500,2549
20250321,123800,10040198275,24550,24450,24550,24450,2133
20250321,123700,9987931025,24500,24475,24500,24450,228
20250321,123600,9982351125,24450,24500,24500,24450,313
20250321,123500,9974691325,24500,24500,24500,24450,450
20250321,123400,9963673175,24500,24450,24500,24450,127
20250321,123300,9960563525,24450,24500,24500,24450,191
20250321,123200,9955885275,24500,24550,24550,24450,634
20250321,123100,9940360175,24550,24550,24550,24500,2848
20250321,123000,9870510575,24550,24450,24550,24450,1754
20250321,122900,9827519300,24500,24500,24550,24450,1862
20250321,122800,9781900300,24500,24550,24550,24500,947
20250321,122700,9758693225,24550,24525,24550,24525,86
20250321,122600,9756583625,24525,24550,24550,24525,20
20250321,122500,9756092750,24500,24550,24550,24500,153
20250321,122400,9752338300,24550,24600,24600,24500,1042
20250321,122300,9726751050,24600,24600,24600,24550,587
20250321,122200,9712317200,24600,24600,24600,24550,314
20250321,122100,9704593500,24600,24550,24600,24500,2647
20250321,122000,9639631000,24550,24550,24550,24500,531
20250321,121900,9626597900,24500,24500,24550,24500,163
20250321,121800,9622598550,24500,24550,24600,24500,1058
20250321,121700,9596629000,24600,24550,24600,24500,3815
20250321,121600,9502939900,24500,24450,24550,24450,2203
20250321,121500,9448966900,24500,24500,24500,24450,1056
20250321,121400,9423095750,24500,24550,24550,24450,5979
20250321,121300,9276598000,24550,24525,24550,24525,133
20250321,121200,9273333350,24550,24500,24550,24500,112
20250321,121100,9270584200,24550,24475,24550,24475,4129
20250321,121000,9169423175,24500,24500,24500,24475,344
20250321,120900,9160995975,24475,24500,24500,24475,399
20250321,120800,9151222075,24500,24500,24500,24450,429
20250321,120700,9140712225,24500,24500,24500,24450,3373
20250321,120600,9058075425,24500,24500,24500,24450,229
20250321,120500,9052465425,24450,24500,24500,24450,735
20250321,120400,9034459275,24500,24475,24500,24450,215
20250321,120300,9029197225,24475,24450,24500,24450,3404
20250321,120200,8945968225,24400,24400,24450,24400,1937
20250321,120100,8898627075,24400,24450,24450,24350,1861
20250321,120000,8853215975,24400,24450,24450,24400,122
20250321,115900,8850234825,24400,24450,24450,24400,240
20250321,115800,8844369375,24400,24450,24450,24400,30
20250321,115700,8843637125,24450,24400,24450,24350,224
20250321,115600,8838171575,24400,24400,24400,24350,2186
20250321,115500,8784834175,24350,24300,24400,24300,74
20250321,115400,8783032025,24400,24350,24400,24350,1150
20250321,115300,8755000525,24350,24350,24400,24300,2217
20250321,115200,8701016925,24350,24350,24350,24300,89
20250321,115100,8698853525,24350,24325,24350,24300,344
20250321,115000,8690488575,24350,24300,24350,24300,618
20250321,114900,8675469175,24350,24250,24350,24250,1340
20250321,114800,8642923600,24250,24300,24350,24250,1582
20250321,114700,8604489275,24300,24350,24375,24300,1111
20250321,114600,8577460850,24375,24350,24400,24350,560
20250321,114500,8563816075,24350,24375,24400,24350,146
20250321,114400,8560257525,24350,24350,24400,24350,52
20250321,114300,8558990775,24375,24350,24400,24350,96
20250321,114200,8556648800,24350,24350,24350,24300,1929
20250321,114100,8509697675,24350,24325,24350,24300,146
20250321,114000,8506144000,24350,24300,24350,24250,2695
20250321,113900,8440643550,24250,24350,24350,24250,2376
20250321,113800,8382932500,24350,24400,24400,24350,1136
20250321,113700,8355266300,24350,24350,24400,24350,301
20250321,113600,8347935300,24350,24350,24400,24350,222
20250321,113500,8342523450,24350,24400,24400,24350,425
20250321,113400,8332162800,24400,24400,24400,24350,112
20250321,113300,8329434950,24400,24400,24450,24400,187
20250321,113200,8324872000,24450,24450,24450,24350,125
20250321,113100,8321818300,24450,24400,24450,24350,297
20250321,113000,8314569250,24400,24400,24450,24400,2555
20250321,112900,8252223700,24400,24450,24450,24400,220
20250321,112800,8246847250,24450,24400,24450,24400,1505
20250321,112700,8210121750,24400,24425,24450,24400,141
20250321,112600,8206677125,24450,24400,24450,24400,280
20250321,112500,8199844775,24450,24450,24450,24400,353
20250321,112400,8191217875,24450,24400,24450,24400,774
20250321,112300,8172299325,24450,24450,24500,24450,480
20250321,112200,8160563225,24450,24500,24500,24450,1612
20250321,112100,8121135825,24500,24500,24500,24450,1404
20250321,112000,8086778575,24450,24450,24550,24400,6707
20250321,111900,7922572425,24400,24425,24450,24400,894
20250321,111800,7900746875,24450,24450,24450,24400,2511
20250321,111700,7839373075,24450,24500,24500,24400,5990
20250321,111600,7692938275,24500,24500,24550,24450,11309
20250321,111500,7415792800,24475,24500,24500,24475,1225
20250321,111400,7385796600,24500,24500,24500,24450,799
20250321,111300,7366249600,24500,24350,24500,24350,6613
20250321,111200,7204790500,24350,24400,24400,24300,2499
20250321,111100,7143908150,24400,24400,24400,24300,2100
20250321,111000,7092698950,24450,24350,24450,24350,1962
20250321,110900,7044841850,24350,24450,24450,24350,3216
20250321,110800,6966353575,24450,24400,24450,24400,2362
20250321,110700,6908630175,24400,24200,24400,24150,13562
20250321,110600,6578597575,24200,24200,24200,24150,2682
20250321,110500,6513694925,24200,24150,24200,24150,911
20250321,110400,6491693975,24150,24150,24150,24100,80
20250321,110300,6489762525,24100,24050,24100,24050,329
20250321,110200,6481836075,24100,24200,24200,24100,2642
20250321,110100,6418098975,24200,24050,24250,24050,8814
20250321,110000,6204988425,24050,24100,24100,24050,1019
20250321,105900,6180434375,24050,24100,24150,24050,1254
20250321,105800,6150195475,24100,24050,24150,24050,8257
20250321,105700,5951203475,24050,24100,24100,24000,1419
20250321,105600,5917098125,24100,24000,24150,24000,6612
20250321,105500,5758167275,24000,23975,24000,23950,362
20250321,105400,5749494625,24000,24000,24050,23950,971
20250321,105300,5726196575,24000,23950,24000,23950,1144
20250321,105200,5698778025,23950,23950,23950,23900,264
20250321,105100,5692455675,23950,23950,23950,23900,21
20250321,105000,5691953175,23950,23950,23950,23900,402
20250321,104900,5682326200,23950,23950,23950,23900,24
20250321,104800,5681751850,23950,23950,23950,23900,1152
20250321,104700,5654215450,23900,23950,23950,23900,265
20250321,104600,5647876650,23900,23950,23950,23900,128
20250321,104500,5644816500,23950,23950,23950,23900,103
20250321,104400,5642350000,23950,23900,23950,23900,261
20250321,104300,5636100950,23950,23950,24050,23950,3338
20250321,104200,5555944150,23950,23950,24000,23950,243
20250321,104100,5550114850,23950,24075,24075,23950,1566
20250321,104000,5512509025,24100,24050,24100,24000,4739
20250321,103900,5398453675,24000,24050,24050,24000,1859
20250321,103800,5353820775,24000,24050,24050,24000,1300
20250321,103700,5322619525,24000,23950,24050,23925,7252
20250321,103600,5148660700,23925,23925,23950,23925,331
20250321,103500,5140736250,23925,23900,23950,23900,82
20250321,103400,5138775850,23850,23950,24000,23850,5809
20250321,103300,4999867325,23850,23850,23950,23850,893
20250321,103200,4978537375,23900,23900,23950,23900,2195
20250321,103100,4926076600,23900,23900,23900,23850,1514
20250321,103000,4889897275,23875,23850,23900,23850,670
20250321,102900,4873900000,23850,23800,23900,23800,2939
20250321,102800,4803852500,23750,23750,23800,23750,11
20250321,102700,4803591150,23800,23800,23800,23750,457
20250321,102600,4792730700,23800,23800,23800,23800,17
20250321,102500,4792326100,23800,23750,23800,23750,1048
20250321,102400,4767435950,23750,23700,23750,23700,1343
20250321,102300,4735601550,23750,23700,23750,23700,62
20250321,102200,4734130050,23750,23700,23750,23700,1736
20250321,102100,4692986050,23700,23700,23700,23650,269
20250321,102000,4686617625,23700,23750,23750,23700,1499
20250321,101900,4651090825,23700,23750,23750,23700,568
20250321,101800,4637618375,23750,23700,23750,23700,2115
20250321,101700,4587450475,23700,23700,23750,23650,2098
20250321,101600,4537718125,23700,23700,23750,23700,1056
20250321,101500,4512690875,23700,23750,23750,23650,112
20250321,101400,4510038875,23650,23600,23700,23600,1698
20250321,101300,4469835875,23650,23550,23650,23550,2359
20250321,101200,4414183925,23550,23600,23600,23500,261
20250321,101100,4408037725,23550,23600,23600,23550,269
20250321,101000,4401699575,23550,23500,23600,23500,1431
20250321,100900,4368006025,23500,23550,23550,23500,781
20250321,100800,4349643775,23550,23650,23650,23500,5410
20250321,100700,4222035025,23650,23675,23750,23600,1931
20250321,100600,4176320050,23650,23650,23675,23650,167
20250321,100500,4172369000,23675,23650,23675,23650,2879
20250321,100400,4104276700,23650,23650,23650,23650,20
20250321,100300,4103803700,23650,23650,23650,23600,497
20250321,100200,4092054300,23600,23650,23650,23600,2079
20250321,100100,4042964100,23650,23650,23700,23650,323
20250321,100000,4035325100,23650,23700,23750,23650,709
20250321,095900,4018538750,23750,23750,23750,23700,544
20250321,095800,4005634250,23750,23600,23750,23600,1827
20250321,095700,3962411700,23650,23650,23650,23600,133
20250321,095600,3959267000,23600,23600,23650,23600,684
20250321,095500,3943120100,23600,23600,23600,23550,410
20250321,095400,3933460100,23600,23600,23650,23550,794
20250321,095300,3914734350,23600,23650,23650,23550,1790
20250321,095200,3872491550,23700,23650,23700,23600,293
20250321,095100,3865564200,23650,23800,23800,23650,831
20250321,095000,3845873500,23800,23750,23800,23700,2026
20250321,094900,3797760500,23750,23850,23900,23650,3391
20250321,094800,3717165400,23850,23650,23850,23650,4127
20250321,094700,3619128450,23650,23650,23700,23550,3849
20250321,094600,3528173025,23650,23650,23650,23600,675
20250321,094500,3512233175,23650,23650,23650,23600,453
20250321,094400,3501536275,23650,23700,23700,23600,1215
20250321,094300,3472783775,23700,23700,23700,23650,1041
20250321,094200,3448156625,23650,23700,23700,23650,1782
20250321,094100,3406010875,23650,23750,23750,23650,348
20250321,094000,3397774875,23700,23750,23750,23700,1309
20250321,093900,3366747225,23750,23700,23750,23700,235
20250321,093800,3361168575,23750,23750,23750,23700,626
20250321,093700,3346304550,23750,23700,23750,23700,117
20250321,093600,3343529950,23700,23800,23800,23700,2160
20250321,093500,3292331450,23700,23750,23775,23700,1258
20250321,093400,3262483675,23700,23850,23900,23700,4631
20250321,093300,3152351625,23900,23800,23900,23750,1125
20250321,093200,3125555450,23800,23750,23850,23750,884
20250321,093100,3104519750,23800,23950,23950,23800,3312
20250321,093000,3025514175,23950,23800,24000,23750,11285
20250321,092900,2756223025,23750,23750,23800,23700,4734
20250321,092800,2643788300,23750,23800,23800,23750,1156
20250321,092700,2616311775,23750,23700,23800,23700,2632
20250321,092600,2553886275,23650,23550,23650,23550,3648
20250321,092500,2467688625,23600,23550,23600,23550,1656
20250321,092400,2428689225,23550,23550,23550,23500,765
20250321,092300,2410709975,23500,23600,23600,23500,1198
20250321,092200,2382501525,23600,23550,23600,23550,512
20250321,092100,2370442975,23600,23550,23650,23550,1618
20250321,092000,2332313175,23550,23600,23600,23550,1045
20250321,091900,2307695050,23600,23700,23700,23550,3299
20250321,091800,2229849300,23650,23650,23750,23600,3623
20250321,091700,2143936300,23600,23800,23850,23600,2453
20250321,091600,2085901400,23800,23700,23800,23700,4704
20250321,091500,1974140050,23700,23800,23800,23700,1920
20250321,091400,1928538650,23750,23750,23850,23750,4127
20250321,091300,1830380200,23750,23450,23750,23450,4660
20250321,091200,1720456200,23450,23500,23500,23450,1196
20250321,091100,1692373150,23500,23650,23650,23500,7458
20250321,091000,1516623550,23650,23600,23700,23600,7705
20250321,090900,1334299250,23650,23650,23650,23550,3527
20250321,090800,1251055700,23600,23500,23650,23450,2478
20250321,090700,1192683150,23500,23600,23600,23500,4751
20250321,090600,1080784200,23600,23550,23600,23500,1897
20250321,090500,1036113000,23550,23600,23650,23500,1495
20250321,090400,1000911950,23600,23600,23700,23550,4286
20250321,090300,899548050,23600,23650,23700,23550,7004
20250321,090200,733909300,23600,23350,23650,23300,8477
20250321,090100,534975650,23300,23450,23500,23200,6135
20250321,090000,391615300,23400,23050,23500,23050,16888
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191800 15876896900 24800 24800 24800 24800 14190
3 20250321 191700 15876896900 24800 24800 24800 24800 0
4 20250321 191600 15876896900 24800 24800 24800 24800 0
5 20250321 191500 15876896900 24800 24800 24800 24800 0
6 20250321 191400 15876896900 24800 24800 24800 24800 0
7 20250321 191300 15876896900 24800 24800 24800 24800 0
8 20250321 191200 15876896900 24800 24800 24800 24800 0
9 20250321 191100 15876896900 24800 24800 24800 24800 0
10 20250321 191000 15876896900 24800 24800 24800 24800 0
11 20250321 190900 15876896900 24800 24800 24800 24800 0
12 20250321 190800 15876896900 24800 24800 24800 24800 0
13 20250321 190700 15876896900 24800 24800 24800 24800 0
14 20250321 190600 15876896900 24800 24800 24800 24800 0
15 20250321 190500 15876896900 24800 24800 24800 24800 0
16 20250321 190400 15876896900 24800 24800 24800 24800 0
17 20250321 190300 15876896900 24800 24800 24800 24800 0
18 20250321 190200 15876896900 24800 24800 24800 24800 0
19 20250321 190100 15876896900 24800 24800 24800 24800 0
20 20250321 190000 15876896900 24800 24800 24800 24800 0
21 20250321 185900 15876896900 24800 24800 24800 24800 0
22 20250321 185800 15876896900 24800 24800 24800 24800 0
23 20250321 185700 15876896900 24800 24800 24800 24800 0
24 20250321 185600 15876896900 24800 24800 24800 24800 0
25 20250321 185500 15876896900 24800 24800 24800 24800 0
26 20250321 185400 15876896900 24800 24800 24800 24800 0
27 20250321 185300 15876896900 24800 24800 24800 24800 0
28 20250321 185200 15876896900 24800 24800 24800 24800 0
29 20250321 185100 15876896900 24800 24800 24800 24800 0
30 20250321 185000 15876896900 24800 24800 24800 24800 0
31 20250321 184900 15876896900 24800 24800 24800 24800 0
32 20250321 184800 15876896900 24800 24800 24800 24800 14190
33 20250321 184700 15876896900 24800 24800 24800 24800 0
34 20250321 184600 15876896900 24800 24800 24800 24800 0
35 20250321 184500 15876896900 24800 24800 24800 24800 0
36 20250321 184400 15876896900 24800 24800 24800 24800 0
37 20250321 184300 15876896900 24800 24800 24800 24800 0
38 20250321 184200 15876896900 24800 24800 24800 24800 0
39 20250321 184100 15876896900 24800 24800 24800 24800 0
40 20250321 184000 15876896900 24800 24800 24800 24800 0
41 20250321 183900 15876896900 24800 24800 24800 24800 0
42 20250321 183800 15876896900 24800 24800 24800 24800 0
43 20250321 183700 15876896900 24800 24800 24800 24800 0
44 20250321 183600 15876896900 24800 24800 24800 24800 0
45 20250321 183500 15876896900 24800 24800 24800 24800 0
46 20250321 183400 15876896900 24800 24800 24800 24800 0
47 20250321 183300 15876896900 24800 24800 24800 24800 0
48 20250321 183200 15876896900 24800 24800 24800 24800 0
49 20250321 183100 15876896900 24800 24800 24800 24800 0
50 20250321 183000 15876896900 24800 24800 24800 24800 0
51 20250321 182900 15876896900 24800 24800 24800 24800 0
52 20250321 182800 15876896900 24800 24800 24800 24800 0
53 20250321 182700 15876896900 24800 24800 24800 24800 0
54 20250321 182600 15876896900 24800 24800 24800 24800 0
55 20250321 182500 15876896900 24800 24800 24800 24800 0
56 20250321 182400 15876896900 24800 24800 24800 24800 0
57 20250321 182300 15876896900 24800 24800 24800 24800 0
58 20250321 182200 15876896900 24800 24800 24800 24800 0
59 20250321 182100 15876896900 24800 24800 24800 24800 0
60 20250321 182000 15876896900 24800 24800 24800 24800 0
61 20250321 181900 15876896900 24800 24800 24800 24800 0
62 20250321 181800 15876896900 24800 24800 24800 24800 14190
63 20250321 181700 15876896900 24800 24800 24800 24800 0
64 20250321 181600 15876896900 24800 24800 24800 24800 0
65 20250321 181500 15876896900 24800 24800 24800 24800 0
66 20250321 181400 15876896900 24800 24800 24800 24800 0
67 20250321 181300 15876896900 24800 24800 24800 24800 0
68 20250321 181200 15876896900 24800 24800 24800 24800 0
69 20250321 181100 15876896900 24800 24800 24800 24800 0
70 20250321 181000 15876896900 24800 24800 24800 24800 0
71 20250321 180900 15876896900 24800 24800 24800 24800 0
72 20250321 180800 15876896900 24800 24800 24800 24800 0
73 20250321 180700 15876896900 24800 24800 24800 24800 0
74 20250321 180600 15876896900 24800 24800 24800 24800 0
75 20250321 180500 15876896900 24800 24800 24800 24800 0
76 20250321 180400 15876896900 24800 24800 24800 24800 0
77 20250321 180300 15876896900 24800 24800 24800 24800 0
78 20250321 180200 15876896900 24800 24800 24800 24800 0
79 20250321 180100 15876896900 24800 24800 24800 24800 0
80 20250321 180000 15876896900 24800 24800 24800 24800 0
81 20250321 175900 15876896900 24800 24800 24800 24800 0
82 20250321 175800 15876896900 24800 24800 24800 24800 0
83 20250321 175700 15876896900 24800 24800 24800 24800 0
84 20250321 175600 15876896900 24800 24800 24800 24800 0
85 20250321 175500 15876896900 24800 24800 24800 24800 0
86 20250321 175400 15876896900 24800 24800 24800 24800 0
87 20250321 175300 15876896900 24800 24800 24800 24800 0
88 20250321 175200 15876896900 24800 24800 24800 24800 0
89 20250321 175100 15876896900 24800 24800 24800 24800 0
90 20250321 175000 15876896900 24800 24800 24800 24800 0
91 20250321 174900 15876896900 24800 24800 24800 24800 0
92 20250321 174800 15876896900 24800 24800 24800 24800 14190
93 20250321 174700 15876896900 24800 24800 24800 24800 0
94 20250321 174600 15876896900 24800 24800 24800 24800 0
95 20250321 174500 15876896900 24800 24800 24800 24800 0
96 20250321 174400 15876896900 24800 24800 24800 24800 0
97 20250321 174300 15876896900 24800 24800 24800 24800 0
98 20250321 174200 15876896900 24800 24800 24800 24800 0
99 20250321 174100 15876896900 24800 24800 24800 24800 0
100 20250321 174000 15876896900 24800 24800 24800 24800 0
101 20250321 173900 15876896900 24800 24800 24800 24800 0
102 20250321 173800 15876896900 24800 24800 24800 24800 0
103 20250321 173700 15876896900 24800 24800 24800 24800 0
104 20250321 173600 15876896900 24800 24800 24800 24800 0
105 20250321 173500 15876896900 24800 24800 24800 24800 0
106 20250321 173400 15876896900 24800 24800 24800 24800 0
107 20250321 173300 15876896900 24800 24800 24800 24800 0
108 20250321 173200 15876896900 24800 24800 24800 24800 0
109 20250321 173100 15876896900 24800 24800 24800 24800 0
110 20250321 173000 15876896900 24800 24800 24800 24800 0
111 20250321 172900 15876896900 24800 24800 24800 24800 0
112 20250321 172800 15876896900 24800 24800 24800 24800 0
113 20250321 172700 15876896900 24800 24800 24800 24800 0
114 20250321 172600 15876896900 24800 24800 24800 24800 0
115 20250321 172500 15876896900 24800 24800 24800 24800 0
116 20250321 172400 15876896900 24800 24800 24800 24800 0
117 20250321 172300 15876896900 24800 24800 24800 24800 0
118 20250321 172200 15876896900 24800 24800 24800 24800 0
119 20250321 172100 15876896900 24800 24800 24800 24800 0
120 20250321 172000 15876896900 24800 24800 24800 24800 0
121 20250321 171900 15876896900 24800 24800 24800 24800 0
122 20250321 171800 15876896900 24800 24800 24800 24800 14190
123 20250321 171700 15876896900 24800 24800 24800 24800 0
124 20250321 171600 15876896900 24800 24800 24800 24800 0
125 20250321 171500 15876896900 24800 24800 24800 24800 0
126 20250321 171400 15876896900 24800 24800 24800 24800 0
127 20250321 171300 15876896900 24800 24800 24800 24800 0
128 20250321 171200 15876896900 24800 24800 24800 24800 0
129 20250321 171100 15876896900 24800 24800 24800 24800 0
130 20250321 171000 15876896900 24800 24800 24800 24800 0
131 20250321 170900 15876896900 24800 24800 24800 24800 0
132 20250321 170800 15876896900 24800 24800 24800 24800 0
133 20250321 170700 15876896900 24800 24800 24800 24800 0
134 20250321 170600 15876896900 24800 24800 24800 24800 0
135 20250321 170500 15876896900 24800 24800 24800 24800 0
136 20250321 170400 15876896900 24800 24800 24800 24800 0
137 20250321 170300 15876896900 24800 24800 24800 24800 0
138 20250321 170200 15876896900 24800 24800 24800 24800 0
139 20250321 170100 15876896900 24800 24800 24800 24800 0
140 20250321 170000 15876896900 24800 24800 24800 24800 0
141 20250321 165900 15876896900 24800 24800 24800 24800 0
142 20250321 165800 15876896900 24800 24800 24800 24800 0
143 20250321 165700 15876896900 24800 24800 24800 24800 0
144 20250321 165600 15876896900 24800 24800 24800 24800 0
145 20250321 165500 15876896900 24800 24800 24800 24800 0
146 20250321 165400 15876896900 24800 24800 24800 24800 0
147 20250321 165300 15876896900 24800 24800 24800 24800 0
148 20250321 165200 15876896900 24800 24800 24800 24800 0
149 20250321 165100 15876896900 24800 24800 24800 24800 0
150 20250321 165000 15876896900 24800 24800 24800 24800 0
151 20250321 164900 15876896900 24800 24800 24800 24800 0
152 20250321 164800 15876896900 24800 24800 24800 24800 14190
153 20250321 164700 15876896900 24800 24800 24800 24800 0
154 20250321 164600 15876896900 24800 24800 24800 24800 0
155 20250321 164500 15876896900 24800 24800 24800 24800 0
156 20250321 164400 15876896900 24800 24800 24800 24800 0
157 20250321 164300 15876896900 24800 24800 24800 24800 0
158 20250321 164200 15876896900 24800 24800 24800 24800 0
159 20250321 164100 15876896900 24800 24800 24800 24800 0
160 20250321 164000 15876896900 24800 24800 24800 24800 0
161 20250321 163900 15876896900 24800 24800 24800 24800 0
162 20250321 163800 15876896900 24800 24800 24800 24800 0
163 20250321 163700 15876896900 24800 24800 24800 24800 0
164 20250321 163600 15876896900 24800 24800 24800 24800 0
165 20250321 163500 15876896900 24800 24800 24800 24800 0
166 20250321 163400 15876896900 24800 24800 24800 24800 0
167 20250321 163300 15876896900 24800 24800 24800 24800 0
168 20250321 163200 15876896900 24800 24800 24800 24800 0
169 20250321 163100 15876896900 24800 24800 24800 24800 0
170 20250321 163000 15876896900 24800 24800 24800 24800 0
171 20250321 162900 15876896900 24800 24800 24800 24800 0
172 20250321 162800 15876896900 24800 24800 24800 24800 0
173 20250321 162700 15876896900 24800 24800 24800 24800 0
174 20250321 162600 15876896900 24800 24800 24800 24800 0
175 20250321 162500 15876896900 24800 24800 24800 24800 0
176 20250321 162400 15876896900 24800 24800 24800 24800 0
177 20250321 162300 15876896900 24800 24800 24800 24800 0
178 20250321 162200 15876896900 24800 24800 24800 24800 0
179 20250321 162100 15876896900 24800 24800 24800 24800 0
180 20250321 162000 15876896900 24800 24800 24800 24800 0
181 20250321 161900 15876896900 24800 24800 24800 24800 0
182 20250321 161800 15876896900 24800 24800 24800 24800 14190
183 20250321 161700 15876896900 24800 24800 24800 24800 0
184 20250321 161600 15876896900 24800 24800 24800 24800 0
185 20250321 161500 15876896900 24800 24800 24800 24800 0
186 20250321 161400 15876896900 24800 24800 24800 24800 0
187 20250321 161300 15876896900 24800 24800 24800 24800 0
188 20250321 161200 15876896900 24800 24800 24800 24800 0
189 20250321 161100 15876896900 24800 24800 24800 24800 0
190 20250321 161000 15876896900 24800 24800 24800 24800 0
191 20250321 160900 15876896900 24800 24800 24800 24800 0
192 20250321 160800 15876896900 24800 24800 24800 24800 0
193 20250321 160700 15876896900 24800 24800 24800 24800 0
194 20250321 160600 15876896900 24800 24800 24800 24800 0
195 20250321 160500 15876896900 24800 24800 24800 24800 0
196 20250321 160400 15876896900 24800 24800 24800 24800 0
197 20250321 160300 15876896900 24800 24800 24800 24800 0
198 20250321 160200 15876896900 24800 24800 24800 24800 0
199 20250321 160100 15876896900 24800 24800 24800 24800 0
200 20250321 160000 15876896900 24800 24800 24800 24800 0
201 20250321 155900 15876896900 24800 24800 24800 24800 0
202 20250321 155800 15876896900 24800 24800 24800 24800 0
203 20250321 155700 15876896900 24800 24800 24800 24800 0
204 20250321 155600 15876896900 24800 24800 24800 24800 0
205 20250321 155500 15876896900 24800 24800 24800 24800 0
206 20250321 155400 15876896900 24800 24800 24800 24800 0
207 20250321 155300 15876896900 24800 24800 24800 24800 0
208 20250321 155200 15876896900 24800 24800 24800 24800 0
209 20250321 155100 15876896900 24800 24800 24800 24800 0
210 20250321 155000 15876896900 24800 24800 24800 24800 0
211 20250321 154900 15876896900 24800 24800 24800 24800 0
212 20250321 154800 15876896900 24800 24800 24800 24800 14190
213 20250321 154700 15876896900 24800 24800 24800 24800 0
214 20250321 154600 15876896900 24800 24800 24800 24800 0
215 20250321 154500 15876896900 24800 24800 24800 24800 0
216 20250321 154400 15876896900 24800 24800 24800 24800 0
217 20250321 154300 15876896900 24800 24800 24800 24800 0
218 20250321 154200 15876896900 24800 24800 24800 24800 0
219 20250321 154100 15876896900 24800 24800 24800 24800 0
220 20250321 154000 15876896900 24800 24800 24800 24800 0
221 20250321 153900 15876896900 24800 24800 24800 24800 0
222 20250321 153800 15876896900 24800 24800 24800 24800 0
223 20250321 153700 15876896900 24800 24800 24800 24800 0
224 20250321 153600 15876896900 24800 24800 24800 24800 0
225 20250321 153500 15876896900 24800 24800 24800 24800 0
226 20250321 153400 15876896900 24800 24800 24800 24800 0
227 20250321 153300 15876896900 24800 24800 24800 24800 0
228 20250321 153200 15876896900 24800 24800 24800 24800 0
229 20250321 153100 15876896900 24800 24800 24800 24800 0
230 20250321 153000 15876896900 24800 24800 24800 24800 14190
231 20250321 152900 15524984900 24700 24700 24700 24700 0
232 20250321 152800 15524984900 24700 24700 24700 24700 0
233 20250321 152700 15524984900 24700 24700 24700 24700 0
234 20250321 152600 15524984900 24700 24700 24700 24700 0
235 20250321 152500 15524984900 24700 24700 24700 24700 0
236 20250321 152400 15524984900 24700 24700 24700 24700 0
237 20250321 152300 15524984900 24700 24700 24700 24700 0
238 20250321 152200 15524984900 24700 24700 24700 24700 0
239 20250321 152100 15524984900 24700 24700 24700 24700 0
240 20250321 152000 15524984900 24700 24700 24700 24700 0
241 20250321 151900 15524984900 24700 24700 24700 24600 770
242 20250321 151800 15506021500 24600 24650 24650 24600 752
243 20250321 151700 15487500250 24650 24650 24700 24650 603
244 20250321 151600 15472632075 24650 24650 24700 24650 851
245 20250321 151500 15451652575 24650 24600 24700 24550 1293
246 20250321 151400 15419811125 24600 24600 24650 24600 1821
247 20250321 151300 15374980875 24650 24650 24700 24600 1657
248 20250321 151200 15334184875 24650 24600 24700 24600 1858
249 20250321 151100 15288367550 24650 24650 24700 24650 1499
250 20250321 151000 15251416050 24700 24700 24700 24650 686
251 20250321 150900 15234485300 24700 24700 24750 24700 1591
252 20250321 150800 15195146050 24700 24700 24750 24700 1143
253 20250321 150700 15166896100 24750 24700 24750 24700 1273
254 20250321 150600 15135410150 24700 24700 24750 24700 1282
255 20250321 150500 15103706400 24700 24750 24750 24700 390
256 20250321 150400 15094068300 24750 24650 24750 24650 1039
257 20250321 150300 15068393650 24650 24650 24700 24650 863
258 20250321 150200 15047098125 24700 24650 24700 24600 1532
259 20250321 150100 15009320275 24650 24650 24700 24600 1864
260 20250321 150000 14963386475 24600 24600 24650 24600 899
261 20250321 145900 14941252775 24700 24650 24700 24600 656
262 20250321 145800 14925084625 24700 24700 24700 24650 631
263 20250321 145700 14909517925 24650 24650 24700 24650 657
264 20250321 145600 14893301475 24650 24775 24775 24650 3718
265 20250321 145500 14801329500 24775 24700 24800 24700 1157
266 20250321 145400 14772710225 24700 24750 24750 24700 732
267 20250321 145300 14754603725 24700 24750 24800 24700 2536
268 20250321 145200 14691851250 24750 24700 24800 24700 1802
269 20250321 145100 14647280050 24700 24700 24750 24700 628
270 20250321 145000 14631747950 24700 24700 24750 24700 1019
271 20250321 144900 14606562850 24700 24700 24750 24650 815
272 20250321 144800 14586436900 24700 24775 24800 24700 1878
273 20250321 144700 14539960800 24800 24750 24800 24700 9033
274 20250321 144600 14316318400 24750 24800 24800 24750 2628
275 20250321 144500 14251261100 24750 24700 24800 24700 8069
276 20250321 144400 14051643650 24700 24600 24750 24600 11461
277 20250321 144300 13768696900 24650 24550 24650 24550 5259
278 20250321 144200 13639181400 24600 24600 24600 24550 704
279 20250321 144100 13621886600 24600 24550 24600 24550 1738
280 20250321 144000 13579193400 24550 24550 24600 24550 611
281 20250321 143900 13564188350 24550 24500 24600 24500 986
282 20250321 143800 13539972850 24550 24500 24550 24500 985
283 20250321 143700 13515801900 24500 24500 24600 24500 2772
284 20250321 143600 13447768700 24550 24500 24550 24450 2619
285 20250321 143500 13383596300 24500 24500 24550 24500 616
286 20250321 143400 13368500650 24500 24500 24550 24500 606
287 20250321 143300 13353645350 24500 24500 24550 24500 351
288 20250321 143200 13345040100 24500 24550 24550 24500 584
289 20250321 143100 13330728600 24500 24500 24550 24500 533
290 20250321 143000 13317664500 24500 24500 24550 24500 419
291 20250321 142900 13307392900 24500 24450 24550 24450 3463
292 20250321 142800 13222555200 24450 24450 24500 24450 786
293 20250321 142700 13203334000 24500 24550 24550 24450 915
294 20250321 142600 13180945600 24500 24500 24550 24500 503
295 20250321 142500 13168614400 24500 24500 24550 24500 669
296 20250321 142400 13152219450 24500 24550 24600 24500 570
297 20250321 142300 13138226400 24600 24550 24600 24550 339
298 20250321 142200 13129897000 24550 24550 24600 24550 302
299 20250321 142100 13122476550 24600 24600 24600 24550 361
300 20250321 142000 13113599750 24550 24550 24600 24550 847
301 20250321 141900 13092801950 24550 24600 24600 24550 208
302 20250321 141800 13087691500 24575 24600 24600 24550 3664
303 20250321 141700 12997557925 24600 24600 24675 24600 647
304 20250321 141600 12981611925 24650 24650 24650 24600 1461
305 20250321 141500 12945613150 24650 24650 24700 24600 2929
306 20250321 141400 12873410300 24650 24650 24700 24650 573
307 20250321 141300 12859280500 24650 24650 24700 24650 478
308 20250321 141200 12847491200 24700 24650 24700 24600 2691
309 20250321 141100 12781160550 24600 24600 24650 24600 147
310 20250321 141000 12777539150 24600 24600 24650 24600 201
311 20250321 140900 12772588950 24650 24600 24650 24600 361
312 20250321 140800 12763703600 24550 24600 24650 24550 1224
313 20250321 140700 12733591725 24650 24550 24650 24550 1236
314 20250321 140600 12703203925 24550 24550 24600 24550 771
315 20250321 140500 12684245525 24600 24600 24600 24550 786
316 20250321 140400 12664942475 24550 24550 24650 24550 880
317 20250321 140300 12643295325 24600 24550 24600 24550 954
318 20250321 140200 12619866425 24600 24600 24650 24600 1211
319 20250321 140100 12590074275 24600 24600 24650 24600 255
320 20250321 140000 12583796625 24600 24550 24650 24550 1822
321 20250321 135900 12538967375 24600 24600 24650 24550 529
322 20250321 135800 12525956425 24600 24650 24650 24600 449
323 20250321 135700 12514905075 24550 24600 24650 24550 1589
324 20250321 135600 12475820175 24600 24600 24650 24500 7818
325 20250321 135500 12283586500 24600 24650 24650 24600 1052
326 20250321 135400 12257702200 24600 24600 24650 24600 1061
327 20250321 135300 12231592000 24600 24600 24650 24600 173
328 20250321 135200 12227331050 24600 24700 24700 24600 1111
329 20250321 135100 12199939350 24650 24650 24700 24650 247
330 20250321 135000 12193845300 24650 24700 24750 24650 1338
331 20250321 134900 12160786900 24700 24750 24750 24700 276
332 20250321 134800 12153960100 24700 24700 24750 24700 297
333 20250321 134700 12146616800 24750 24750 24750 24700 193
334 20250321 134600 12141843050 24700 24750 24750 24700 127
335 20250321 134500 12138701100 24700 24750 24750 24700 467
336 20250321 134400 12127151500 24750 24700 24750 24700 921
337 20250321 134300 12104388500 24750 24700 24750 24700 995
338 20250321 134200 12079779300 24750 24700 24750 24700 499
339 20250321 134100 12067438125 24725 24700 24725 24700 960
340 20250321 134000 12043721525 24700 24700 24750 24700 492
341 20250321 133900 12031555325 24700 24700 24750 24700 812
342 20250321 133800 12011485900 24700 24750 24750 24700 1925
343 20250321 133700 11963933100 24700 24700 24750 24650 1715
344 20250321 133600 11921575600 24700 24700 24700 24650 551
345 20250321 133500 11907968950 24700 24650 24750 24650 2611
346 20250321 133400 11843492450 24650 24750 24750 24650 6649
347 20250321 133300 11679174100 24750 24700 24750 24650 3935
348 20250321 133200 11581975650 24650 24650 24700 24650 192
349 20250321 133100 11577235200 24650 24650 24700 24650 562
350 20250321 133000 11563365700 24700 24650 24700 24650 644
351 20250321 132900 11547484350 24700 24650 24700 24650 318
352 20250321 132800 11539634900 24650 24650 24700 24650 1300
353 20250321 132700 11507538900 24700 24650 24700 24600 2696
354 20250321 132600 11441083400 24650 24650 24650 24600 306
355 20250321 132500 11433547800 24600 24600 24650 24550 2676
356 20250321 132400 11367719275 24600 24500 24600 24500 2568
357 20250321 132300 11304669475 24550 24550 24550 24500 2007
358 20250321 132200 11255415975 24550 24550 24550 24500 360
359 20250321 132100 11246589525 24550 24500 24550 24500 1277
360 20250321 132000 11215290875 24500 24500 24550 24500 662
361 20250321 131900 11199049175 24500 24550 24550 24500 1020
362 20250321 131800 11174037125 24550 24600 24650 24550 1042
363 20250321 131700 11148408875 24600 24600 24650 24550 2048
364 20250321 131600 11098027175 24650 24600 24650 24600 265
365 20250321 131500 11091500325 24650 24550 24650 24550 4916
366 20250321 131400 10970701325 24575 24600 24625 24550 1448
367 20250321 131300 10935093975 24600 24625 24625 24600 120
368 20250321 131200 10932140450 24625 24650 24650 24550 2163
369 20250321 131100 10878926925 24650 24650 24650 24600 1349
370 20250321 131000 10845675775 24650 24600 24700 24600 1948
371 20250321 130900 10797656100 24600 24650 24650 24600 198
372 20250321 130800 10792776425 24650 24650 24650 24600 91
373 20250321 130700 10790533825 24650 24650 24700 24600 2617
374 20250321 130600 10725980175 24650 24700 24700 24650 1430
375 20250321 130500 10690660325 24700 24700 24700 24650 1373
376 20250321 130400 10656748375 24700 24650 24700 24600 4644
377 20250321 130300 10542222375 24600 24550 24650 24550 1130
378 20250321 130200 10514425125 24600 24600 24600 24550 209
379 20250321 130100 10509284525 24600 24600 24600 24550 118
380 20250321 130000 10506382725 24550 24550 24600 24550 299
381 20250321 125900 10499033875 24600 24600 24650 24550 373
382 20250321 125800 10489858675 24600 24650 24650 24600 1386
383 20250321 125700 10455732225 24600 24550 24650 24550 7477
384 20250321 125600 10271931225 24550 24550 24550 24450 862
385 20250321 125500 10250813775 24500 24450 24550 24450 841
386 20250321 125400 10230195975 24500 24550 24550 24450 294
387 20250321 125300 10223001175 24500 24500 24550 24500 1146
388 20250321 125200 10194894275 24500 24500 24550 24500 218
389 20250321 125100 10189551275 24550 24550 24550 24500 272
390 20250321 125000 10182881575 24500 24550 24550 24500 146
391 20250321 124900 10179301725 24500 24550 24550 24500 420
392 20250321 124800 10169004625 24550 24550 24550 24500 145
393 20250321 124700 10165447625 24500 24550 24550 24500 295
394 20250321 124600 10158206575 24550 24500 24550 24500 224
395 20250321 124500 10152708475 24550 24550 24550 24500 191
396 20250321 124400 10148021475 24550 24550 24550 24500 680
397 20250321 124300 10131358875 24550 24550 24550 24500 216
398 20250321 124200 10126061925 24550 24550 24600 24500 544
399 20250321 124100 10112706625 24600 24550 24600 24550 193
400 20250321 124000 10107960125 24550 24600 24600 24550 211
401 20250321 123900 10102777975 24600 24550 24600 24500 2549
402 20250321 123800 10040198275 24550 24450 24550 24450 2133
403 20250321 123700 9987931025 24500 24475 24500 24450 228
404 20250321 123600 9982351125 24450 24500 24500 24450 313
405 20250321 123500 9974691325 24500 24500 24500 24450 450
406 20250321 123400 9963673175 24500 24450 24500 24450 127
407 20250321 123300 9960563525 24450 24500 24500 24450 191
408 20250321 123200 9955885275 24500 24550 24550 24450 634
409 20250321 123100 9940360175 24550 24550 24550 24500 2848
410 20250321 123000 9870510575 24550 24450 24550 24450 1754
411 20250321 122900 9827519300 24500 24500 24550 24450 1862
412 20250321 122800 9781900300 24500 24550 24550 24500 947
413 20250321 122700 9758693225 24550 24525 24550 24525 86
414 20250321 122600 9756583625 24525 24550 24550 24525 20
415 20250321 122500 9756092750 24500 24550 24550 24500 153
416 20250321 122400 9752338300 24550 24600 24600 24500 1042
417 20250321 122300 9726751050 24600 24600 24600 24550 587
418 20250321 122200 9712317200 24600 24600 24600 24550 314
419 20250321 122100 9704593500 24600 24550 24600 24500 2647
420 20250321 122000 9639631000 24550 24550 24550 24500 531
421 20250321 121900 9626597900 24500 24500 24550 24500 163
422 20250321 121800 9622598550 24500 24550 24600 24500 1058
423 20250321 121700 9596629000 24600 24550 24600 24500 3815
424 20250321 121600 9502939900 24500 24450 24550 24450 2203
425 20250321 121500 9448966900 24500 24500 24500 24450 1056
426 20250321 121400 9423095750 24500 24550 24550 24450 5979
427 20250321 121300 9276598000 24550 24525 24550 24525 133
428 20250321 121200 9273333350 24550 24500 24550 24500 112
429 20250321 121100 9270584200 24550 24475 24550 24475 4129
430 20250321 121000 9169423175 24500 24500 24500 24475 344
431 20250321 120900 9160995975 24475 24500 24500 24475 399
432 20250321 120800 9151222075 24500 24500 24500 24450 429
433 20250321 120700 9140712225 24500 24500 24500 24450 3373
434 20250321 120600 9058075425 24500 24500 24500 24450 229
435 20250321 120500 9052465425 24450 24500 24500 24450 735
436 20250321 120400 9034459275 24500 24475 24500 24450 215
437 20250321 120300 9029197225 24475 24450 24500 24450 3404
438 20250321 120200 8945968225 24400 24400 24450 24400 1937
439 20250321 120100 8898627075 24400 24450 24450 24350 1861
440 20250321 120000 8853215975 24400 24450 24450 24400 122
441 20250321 115900 8850234825 24400 24450 24450 24400 240
442 20250321 115800 8844369375 24400 24450 24450 24400 30
443 20250321 115700 8843637125 24450 24400 24450 24350 224
444 20250321 115600 8838171575 24400 24400 24400 24350 2186
445 20250321 115500 8784834175 24350 24300 24400 24300 74
446 20250321 115400 8783032025 24400 24350 24400 24350 1150
447 20250321 115300 8755000525 24350 24350 24400 24300 2217
448 20250321 115200 8701016925 24350 24350 24350 24300 89
449 20250321 115100 8698853525 24350 24325 24350 24300 344
450 20250321 115000 8690488575 24350 24300 24350 24300 618
451 20250321 114900 8675469175 24350 24250 24350 24250 1340
452 20250321 114800 8642923600 24250 24300 24350 24250 1582
453 20250321 114700 8604489275 24300 24350 24375 24300 1111
454 20250321 114600 8577460850 24375 24350 24400 24350 560
455 20250321 114500 8563816075 24350 24375 24400 24350 146
456 20250321 114400 8560257525 24350 24350 24400 24350 52
457 20250321 114300 8558990775 24375 24350 24400 24350 96
458 20250321 114200 8556648800 24350 24350 24350 24300 1929
459 20250321 114100 8509697675 24350 24325 24350 24300 146
460 20250321 114000 8506144000 24350 24300 24350 24250 2695
461 20250321 113900 8440643550 24250 24350 24350 24250 2376
462 20250321 113800 8382932500 24350 24400 24400 24350 1136
463 20250321 113700 8355266300 24350 24350 24400 24350 301
464 20250321 113600 8347935300 24350 24350 24400 24350 222
465 20250321 113500 8342523450 24350 24400 24400 24350 425
466 20250321 113400 8332162800 24400 24400 24400 24350 112
467 20250321 113300 8329434950 24400 24400 24450 24400 187
468 20250321 113200 8324872000 24450 24450 24450 24350 125
469 20250321 113100 8321818300 24450 24400 24450 24350 297
470 20250321 113000 8314569250 24400 24400 24450 24400 2555
471 20250321 112900 8252223700 24400 24450 24450 24400 220
472 20250321 112800 8246847250 24450 24400 24450 24400 1505
473 20250321 112700 8210121750 24400 24425 24450 24400 141
474 20250321 112600 8206677125 24450 24400 24450 24400 280
475 20250321 112500 8199844775 24450 24450 24450 24400 353
476 20250321 112400 8191217875 24450 24400 24450 24400 774
477 20250321 112300 8172299325 24450 24450 24500 24450 480
478 20250321 112200 8160563225 24450 24500 24500 24450 1612
479 20250321 112100 8121135825 24500 24500 24500 24450 1404
480 20250321 112000 8086778575 24450 24450 24550 24400 6707
481 20250321 111900 7922572425 24400 24425 24450 24400 894
482 20250321 111800 7900746875 24450 24450 24450 24400 2511
483 20250321 111700 7839373075 24450 24500 24500 24400 5990
484 20250321 111600 7692938275 24500 24500 24550 24450 11309
485 20250321 111500 7415792800 24475 24500 24500 24475 1225
486 20250321 111400 7385796600 24500 24500 24500 24450 799
487 20250321 111300 7366249600 24500 24350 24500 24350 6613
488 20250321 111200 7204790500 24350 24400 24400 24300 2499
489 20250321 111100 7143908150 24400 24400 24400 24300 2100
490 20250321 111000 7092698950 24450 24350 24450 24350 1962
491 20250321 110900 7044841850 24350 24450 24450 24350 3216
492 20250321 110800 6966353575 24450 24400 24450 24400 2362
493 20250321 110700 6908630175 24400 24200 24400 24150 13562
494 20250321 110600 6578597575 24200 24200 24200 24150 2682
495 20250321 110500 6513694925 24200 24150 24200 24150 911
496 20250321 110400 6491693975 24150 24150 24150 24100 80
497 20250321 110300 6489762525 24100 24050 24100 24050 329
498 20250321 110200 6481836075 24100 24200 24200 24100 2642
499 20250321 110100 6418098975 24200 24050 24250 24050 8814
500 20250321 110000 6204988425 24050 24100 24100 24050 1019
501 20250321 105900 6180434375 24050 24100 24150 24050 1254
502 20250321 105800 6150195475 24100 24050 24150 24050 8257
503 20250321 105700 5951203475 24050 24100 24100 24000 1419
504 20250321 105600 5917098125 24100 24000 24150 24000 6612
505 20250321 105500 5758167275 24000 23975 24000 23950 362
506 20250321 105400 5749494625 24000 24000 24050 23950 971
507 20250321 105300 5726196575 24000 23950 24000 23950 1144
508 20250321 105200 5698778025 23950 23950 23950 23900 264
509 20250321 105100 5692455675 23950 23950 23950 23900 21
510 20250321 105000 5691953175 23950 23950 23950 23900 402
511 20250321 104900 5682326200 23950 23950 23950 23900 24
512 20250321 104800 5681751850 23950 23950 23950 23900 1152
513 20250321 104700 5654215450 23900 23950 23950 23900 265
514 20250321 104600 5647876650 23900 23950 23950 23900 128
515 20250321 104500 5644816500 23950 23950 23950 23900 103
516 20250321 104400 5642350000 23950 23900 23950 23900 261
517 20250321 104300 5636100950 23950 23950 24050 23950 3338
518 20250321 104200 5555944150 23950 23950 24000 23950 243
519 20250321 104100 5550114850 23950 24075 24075 23950 1566
520 20250321 104000 5512509025 24100 24050 24100 24000 4739
521 20250321 103900 5398453675 24000 24050 24050 24000 1859
522 20250321 103800 5353820775 24000 24050 24050 24000 1300
523 20250321 103700 5322619525 24000 23950 24050 23925 7252
524 20250321 103600 5148660700 23925 23925 23950 23925 331
525 20250321 103500 5140736250 23925 23900 23950 23900 82
526 20250321 103400 5138775850 23850 23950 24000 23850 5809
527 20250321 103300 4999867325 23850 23850 23950 23850 893
528 20250321 103200 4978537375 23900 23900 23950 23900 2195
529 20250321 103100 4926076600 23900 23900 23900 23850 1514
530 20250321 103000 4889897275 23875 23850 23900 23850 670
531 20250321 102900 4873900000 23850 23800 23900 23800 2939
532 20250321 102800 4803852500 23750 23750 23800 23750 11
533 20250321 102700 4803591150 23800 23800 23800 23750 457
534 20250321 102600 4792730700 23800 23800 23800 23800 17
535 20250321 102500 4792326100 23800 23750 23800 23750 1048
536 20250321 102400 4767435950 23750 23700 23750 23700 1343
537 20250321 102300 4735601550 23750 23700 23750 23700 62
538 20250321 102200 4734130050 23750 23700 23750 23700 1736
539 20250321 102100 4692986050 23700 23700 23700 23650 269
540 20250321 102000 4686617625 23700 23750 23750 23700 1499
541 20250321 101900 4651090825 23700 23750 23750 23700 568
542 20250321 101800 4637618375 23750 23700 23750 23700 2115
543 20250321 101700 4587450475 23700 23700 23750 23650 2098
544 20250321 101600 4537718125 23700 23700 23750 23700 1056
545 20250321 101500 4512690875 23700 23750 23750 23650 112
546 20250321 101400 4510038875 23650 23600 23700 23600 1698
547 20250321 101300 4469835875 23650 23550 23650 23550 2359
548 20250321 101200 4414183925 23550 23600 23600 23500 261
549 20250321 101100 4408037725 23550 23600 23600 23550 269
550 20250321 101000 4401699575 23550 23500 23600 23500 1431
551 20250321 100900 4368006025 23500 23550 23550 23500 781
552 20250321 100800 4349643775 23550 23650 23650 23500 5410
553 20250321 100700 4222035025 23650 23675 23750 23600 1931
554 20250321 100600 4176320050 23650 23650 23675 23650 167
555 20250321 100500 4172369000 23675 23650 23675 23650 2879
556 20250321 100400 4104276700 23650 23650 23650 23650 20
557 20250321 100300 4103803700 23650 23650 23650 23600 497
558 20250321 100200 4092054300 23600 23650 23650 23600 2079
559 20250321 100100 4042964100 23650 23650 23700 23650 323
560 20250321 100000 4035325100 23650 23700 23750 23650 709
561 20250321 095900 4018538750 23750 23750 23750 23700 544
562 20250321 095800 4005634250 23750 23600 23750 23600 1827
563 20250321 095700 3962411700 23650 23650 23650 23600 133
564 20250321 095600 3959267000 23600 23600 23650 23600 684
565 20250321 095500 3943120100 23600 23600 23600 23550 410
566 20250321 095400 3933460100 23600 23600 23650 23550 794
567 20250321 095300 3914734350 23600 23650 23650 23550 1790
568 20250321 095200 3872491550 23700 23650 23700 23600 293
569 20250321 095100 3865564200 23650 23800 23800 23650 831
570 20250321 095000 3845873500 23800 23750 23800 23700 2026
571 20250321 094900 3797760500 23750 23850 23900 23650 3391
572 20250321 094800 3717165400 23850 23650 23850 23650 4127
573 20250321 094700 3619128450 23650 23650 23700 23550 3849
574 20250321 094600 3528173025 23650 23650 23650 23600 675
575 20250321 094500 3512233175 23650 23650 23650 23600 453
576 20250321 094400 3501536275 23650 23700 23700 23600 1215
577 20250321 094300 3472783775 23700 23700 23700 23650 1041
578 20250321 094200 3448156625 23650 23700 23700 23650 1782
579 20250321 094100 3406010875 23650 23750 23750 23650 348
580 20250321 094000 3397774875 23700 23750 23750 23700 1309
581 20250321 093900 3366747225 23750 23700 23750 23700 235
582 20250321 093800 3361168575 23750 23750 23750 23700 626
583 20250321 093700 3346304550 23750 23700 23750 23700 117
584 20250321 093600 3343529950 23700 23800 23800 23700 2160
585 20250321 093500 3292331450 23700 23750 23775 23700 1258
586 20250321 093400 3262483675 23700 23850 23900 23700 4631
587 20250321 093300 3152351625 23900 23800 23900 23750 1125
588 20250321 093200 3125555450 23800 23750 23850 23750 884
589 20250321 093100 3104519750 23800 23950 23950 23800 3312
590 20250321 093000 3025514175 23950 23800 24000 23750 11285
591 20250321 092900 2756223025 23750 23750 23800 23700 4734
592 20250321 092800 2643788300 23750 23800 23800 23750 1156
593 20250321 092700 2616311775 23750 23700 23800 23700 2632
594 20250321 092600 2553886275 23650 23550 23650 23550 3648
595 20250321 092500 2467688625 23600 23550 23600 23550 1656
596 20250321 092400 2428689225 23550 23550 23550 23500 765
597 20250321 092300 2410709975 23500 23600 23600 23500 1198
598 20250321 092200 2382501525 23600 23550 23600 23550 512
599 20250321 092100 2370442975 23600 23550 23650 23550 1618
600 20250321 092000 2332313175 23550 23600 23600 23550 1045
601 20250321 091900 2307695050 23600 23700 23700 23550 3299
602 20250321 091800 2229849300 23650 23650 23750 23600 3623
603 20250321 091700 2143936300 23600 23800 23850 23600 2453
604 20250321 091600 2085901400 23800 23700 23800 23700 4704
605 20250321 091500 1974140050 23700 23800 23800 23700 1920
606 20250321 091400 1928538650 23750 23750 23850 23750 4127
607 20250321 091300 1830380200 23750 23450 23750 23450 4660
608 20250321 091200 1720456200 23450 23500 23500 23450 1196
609 20250321 091100 1692373150 23500 23650 23650 23500 7458
610 20250321 091000 1516623550 23650 23600 23700 23600 7705
611 20250321 090900 1334299250 23650 23650 23650 23550 3527
612 20250321 090800 1251055700 23600 23500 23650 23450 2478
613 20250321 090700 1192683150 23500 23600 23600 23500 4751
614 20250321 090600 1080784200 23600 23550 23600 23500 1897
615 20250321 090500 1036113000 23550 23600 23650 23500 1495
616 20250321 090400 1000911950 23600 23600 23700 23550 4286
617 20250321 090300 899548050 23600 23650 23700 23550 7004
618 20250321 090200 733909300 23600 23350 23650 23300 8477
619 20250321 090100 534975650 23300 23450 23500 23200 6135
620 20250321 090000 391615300 23400 23050 23500 23050 16888

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,7240,29989494,175208000,725745754800,0.02
20250318,7240,29989494,182448000,755735248800,0.02
20250317,7240,29989494,173760000,719747856000,0.02
20250314,7240,29989494,179190000,742239976500,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 7240 29989494 175208000 725745754800 0.02
3 20250318 7240 29989494 182448000 755735248800 0.02
4 20250317 7240 29989494 173760000 719747856000 0.02
5 20250314 7240 29989494 179190000 742239976500 0.02