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

623
035720/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,192100,79224759175,43600,43600,43600,43600,355863
20250321,192000,79224759175,43600,43600,43600,43600,0
20250321,191900,79224759175,43600,43600,43600,43600,0
20250321,191800,79224759175,43600,43600,43600,43600,0
20250321,191700,79224759175,43600,43600,43600,43600,0
20250321,191600,79224759175,43600,43600,43600,43600,0
20250321,191500,79224759175,43600,43600,43600,43600,0
20250321,191400,79224759175,43600,43600,43600,43600,0
20250321,191300,79224759175,43600,43600,43600,43600,0
20250321,191200,79224759175,43600,43600,43600,43600,0
20250321,191100,79224759175,43600,43600,43600,43600,0
20250321,191000,79224759175,43600,43600,43600,43600,0
20250321,190900,79224759175,43600,43600,43600,43600,0
20250321,190800,79224759175,43600,43600,43600,43600,0
20250321,190700,79224759175,43600,43600,43600,43600,0
20250321,190600,79224759175,43600,43600,43600,43600,0
20250321,190500,79224759175,43600,43600,43600,43600,0
20250321,190400,79224759175,43600,43600,43600,43600,0
20250321,190300,79224759175,43600,43600,43600,43600,0
20250321,190200,79224759175,43600,43600,43600,43600,0
20250321,190100,79224759175,43600,43600,43600,43600,0
20250321,190000,79224759175,43600,43600,43600,43600,0
20250321,185900,79224759175,43600,43600,43600,43600,0
20250321,185800,79224759175,43600,43600,43600,43600,0
20250321,185700,79224759175,43600,43600,43600,43600,0
20250321,185600,79224759175,43600,43600,43600,43600,0
20250321,185500,79224759175,43600,43600,43600,43600,0
20250321,185400,79224759175,43600,43600,43600,43600,0
20250321,185300,79224759175,43600,43600,43600,43600,0
20250321,185200,79224759175,43600,43600,43600,43600,0
20250321,185100,79224759175,43600,43600,43600,43600,355863
20250321,185000,79224759175,43600,43600,43600,43600,0
20250321,184900,79224759175,43600,43600,43600,43600,0
20250321,184800,79224759175,43600,43600,43600,43600,0
20250321,184700,79224759175,43600,43600,43600,43600,0
20250321,184600,79224759175,43600,43600,43600,43600,0
20250321,184500,79224759175,43600,43600,43600,43600,0
20250321,184400,79224759175,43600,43600,43600,43600,0
20250321,184300,79224759175,43600,43600,43600,43600,0
20250321,184200,79224759175,43600,43600,43600,43600,0
20250321,184100,79224759175,43600,43600,43600,43600,0
20250321,184000,79224759175,43600,43600,43600,43600,0
20250321,183900,79224759175,43600,43600,43600,43600,0
20250321,183800,79224759175,43600,43600,43600,43600,0
20250321,183700,79224759175,43600,43600,43600,43600,0
20250321,183600,79224759175,43600,43600,43600,43600,0
20250321,183500,79224759175,43600,43600,43600,43600,0
20250321,183400,79224759175,43600,43600,43600,43600,0
20250321,183300,79224759175,43600,43600,43600,43600,0
20250321,183200,79224759175,43600,43600,43600,43600,0
20250321,183100,79224759175,43600,43600,43600,43600,0
20250321,183000,79224759175,43600,43600,43600,43600,0
20250321,182900,79224759175,43600,43600,43600,43600,0
20250321,182800,79224759175,43600,43600,43600,43600,0
20250321,182700,79224759175,43600,43600,43600,43600,0
20250321,182600,79224759175,43600,43600,43600,43600,0
20250321,182500,79224759175,43600,43600,43600,43600,0
20250321,182400,79224759175,43600,43600,43600,43600,0
20250321,182300,79224759175,43600,43600,43600,43600,0
20250321,182200,79224759175,43600,43600,43600,43600,0
20250321,182100,79224759175,43600,43600,43600,43600,355863
20250321,182000,79224759175,43600,43600,43600,43600,0
20250321,181900,79224759175,43600,43600,43600,43600,0
20250321,181800,79224759175,43600,43600,43600,43600,0
20250321,181700,79224759175,43600,43600,43600,43600,0
20250321,181600,79224759175,43600,43600,43600,43600,0
20250321,181500,79224759175,43600,43600,43600,43600,0
20250321,181400,79224759175,43600,43600,43600,43600,0
20250321,181300,79224759175,43600,43600,43600,43600,0
20250321,181200,79224759175,43600,43600,43600,43600,0
20250321,181100,79224759175,43600,43600,43600,43600,0
20250321,181000,79224759175,43600,43600,43600,43600,0
20250321,180900,79224759175,43600,43600,43600,43600,0
20250321,180800,79224759175,43600,43600,43600,43600,0
20250321,180700,79224759175,43600,43600,43600,43600,0
20250321,180600,79224759175,43600,43600,43600,43600,0
20250321,180500,79224759175,43600,43600,43600,43600,0
20250321,180400,79224759175,43600,43600,43600,43600,0
20250321,180300,79224759175,43600,43600,43600,43600,0
20250321,180200,79224759175,43600,43600,43600,43600,0
20250321,180100,79224759175,43600,43600,43600,43600,0
20250321,180000,79224759175,43600,43600,43600,43600,0
20250321,175900,79224759175,43600,43600,43600,43600,0
20250321,175800,79224759175,43600,43600,43600,43600,0
20250321,175700,79224759175,43600,43600,43600,43600,0
20250321,175600,79224759175,43600,43600,43600,43600,0
20250321,175500,79224759175,43600,43600,43600,43600,0
20250321,175400,79224759175,43600,43600,43600,43600,0
20250321,175300,79224759175,43600,43600,43600,43600,0
20250321,175200,79224759175,43600,43600,43600,43600,0
20250321,175100,79224759175,43600,43600,43600,43600,355863
20250321,175000,79224759175,43600,43600,43600,43600,0
20250321,174900,79224759175,43600,43600,43600,43600,0
20250321,174800,79224759175,43600,43600,43600,43600,0
20250321,174700,79224759175,43600,43600,43600,43600,0
20250321,174600,79224759175,43600,43600,43600,43600,0
20250321,174500,79224759175,43600,43600,43600,43600,0
20250321,174400,79224759175,43600,43600,43600,43600,0
20250321,174300,79224759175,43600,43600,43600,43600,0
20250321,174200,79224759175,43600,43600,43600,43600,0
20250321,174100,79224759175,43600,43600,43600,43600,0
20250321,174000,79224759175,43600,43600,43600,43600,0
20250321,173900,79224759175,43600,43600,43600,43600,0
20250321,173800,79224759175,43600,43600,43600,43600,0
20250321,173700,79224759175,43600,43600,43600,43600,0
20250321,173600,79224759175,43600,43600,43600,43600,0
20250321,173500,79224759175,43600,43600,43600,43600,0
20250321,173400,79224759175,43600,43600,43600,43600,0
20250321,173300,79224759175,43600,43600,43600,43600,0
20250321,173200,79224759175,43600,43600,43600,43600,0
20250321,173100,79224759175,43600,43600,43600,43600,0
20250321,173000,79224759175,43600,43600,43600,43600,0
20250321,172900,79224759175,43600,43600,43600,43600,0
20250321,172800,79224759175,43600,43600,43600,43600,0
20250321,172700,79224759175,43600,43600,43600,43600,0
20250321,172600,79224759175,43600,43600,43600,43600,0
20250321,172500,79224759175,43600,43600,43600,43600,0
20250321,172400,79224759175,43600,43600,43600,43600,0
20250321,172300,79224759175,43600,43600,43600,43600,0
20250321,172200,79224759175,43600,43600,43600,43600,0
20250321,172100,79224759175,43600,43600,43600,43600,355863
20250321,172000,79224759175,43600,43600,43600,43600,0
20250321,171900,79224759175,43600,43600,43600,43600,0
20250321,171800,79224759175,43600,43600,43600,43600,0
20250321,171700,79224759175,43600,43600,43600,43600,0
20250321,171600,79224759175,43600,43600,43600,43600,0
20250321,171500,79224759175,43600,43600,43600,43600,0
20250321,171400,79224759175,43600,43600,43600,43600,0
20250321,171300,79224759175,43600,43600,43600,43600,0
20250321,171200,79224759175,43600,43600,43600,43600,0
20250321,171100,79224759175,43600,43600,43600,43600,0
20250321,171000,79224759175,43600,43600,43600,43600,0
20250321,170900,79224759175,43600,43600,43600,43600,0
20250321,170800,79224759175,43600,43600,43600,43600,0
20250321,170700,79224759175,43600,43600,43600,43600,0
20250321,170600,79224759175,43600,43600,43600,43600,0
20250321,170500,79224759175,43600,43600,43600,43600,0
20250321,170400,79224759175,43600,43600,43600,43600,0
20250321,170300,79224759175,43600,43600,43600,43600,0
20250321,170200,79224759175,43600,43600,43600,43600,0
20250321,170100,79224759175,43600,43600,43600,43600,0
20250321,170000,79224759175,43600,43600,43600,43600,0
20250321,165900,79224759175,43600,43600,43600,43600,0
20250321,165800,79224759175,43600,43600,43600,43600,0
20250321,165700,79224759175,43600,43600,43600,43600,0
20250321,165600,79224759175,43600,43600,43600,43600,0
20250321,165500,79224759175,43600,43600,43600,43600,0
20250321,165400,79224759175,43600,43600,43600,43600,0
20250321,165300,79224759175,43600,43600,43600,43600,0
20250321,165200,79224759175,43600,43600,43600,43600,0
20250321,165100,79224759175,43600,43600,43600,43600,355863
20250321,165000,79224759175,43600,43600,43600,43600,0
20250321,164900,79224759175,43600,43600,43600,43600,0
20250321,164800,79224759175,43600,43600,43600,43600,0
20250321,164700,79224759175,43600,43600,43600,43600,0
20250321,164600,79224759175,43600,43600,43600,43600,0
20250321,164500,79224759175,43600,43600,43600,43600,0
20250321,164400,79224759175,43600,43600,43600,43600,0
20250321,164300,79224759175,43600,43600,43600,43600,0
20250321,164200,79224759175,43600,43600,43600,43600,0
20250321,164100,79224759175,43600,43600,43600,43600,0
20250321,164000,79224759175,43600,43600,43600,43600,0
20250321,163900,79224759175,43600,43600,43600,43600,0
20250321,163800,79224759175,43600,43600,43600,43600,0
20250321,163700,79224759175,43600,43600,43600,43600,0
20250321,163600,79224759175,43600,43600,43600,43600,0
20250321,163500,79224759175,43600,43600,43600,43600,0
20250321,163400,79224759175,43600,43600,43600,43600,0
20250321,163300,79224759175,43600,43600,43600,43600,0
20250321,163200,79224759175,43600,43600,43600,43600,0
20250321,163100,79224759175,43600,43600,43600,43600,0
20250321,163000,79224759175,43600,43600,43600,43600,0
20250321,162900,79224759175,43600,43600,43600,43600,0
20250321,162800,79224759175,43600,43600,43600,43600,0
20250321,162700,79224759175,43600,43600,43600,43600,0
20250321,162600,79224759175,43600,43600,43600,43600,0
20250321,162500,79224759175,43600,43600,43600,43600,0
20250321,162400,79224759175,43600,43600,43600,43600,0
20250321,162300,79224759175,43600,43600,43600,43600,0
20250321,162200,79224759175,43600,43600,43600,43600,0
20250321,162100,79224759175,43600,43600,43600,43600,355863
20250321,162000,79224759175,43600,43600,43600,43600,0
20250321,161900,79224759175,43600,43600,43600,43600,0
20250321,161800,79224759175,43600,43600,43600,43600,0
20250321,161700,79224759175,43600,43600,43600,43600,0
20250321,161600,79224759175,43600,43600,43600,43600,0
20250321,161500,79224759175,43600,43600,43600,43600,0
20250321,161400,79224759175,43600,43600,43600,43600,0
20250321,161300,79224759175,43600,43600,43600,43600,0
20250321,161200,79224759175,43600,43600,43600,43600,0
20250321,161100,79224759175,43600,43600,43600,43600,0
20250321,161000,79224759175,43600,43600,43600,43600,0
20250321,160900,79224759175,43600,43600,43600,43600,0
20250321,160800,79224759175,43600,43600,43600,43600,0
20250321,160700,79224759175,43600,43600,43600,43600,0
20250321,160600,79224759175,43600,43600,43600,43600,0
20250321,160500,79224759175,43600,43600,43600,43600,0
20250321,160400,79224759175,43600,43600,43600,43600,0
20250321,160300,79224759175,43600,43600,43600,43600,0
20250321,160200,79224759175,43600,43600,43600,43600,0
20250321,160100,79224759175,43600,43600,43600,43600,0
20250321,160000,79224759175,43600,43600,43600,43600,0
20250321,155900,79224759175,43600,43600,43600,43600,0
20250321,155800,79224759175,43600,43600,43600,43600,0
20250321,155700,79224759175,43600,43600,43600,43600,0
20250321,155600,79224759175,43600,43600,43600,43600,0
20250321,155500,79224759175,43600,43600,43600,43600,0
20250321,155400,79224759175,43600,43600,43600,43600,0
20250321,155300,79224759175,43600,43600,43600,43600,0
20250321,155200,79224759175,43600,43600,43600,43600,0
20250321,155100,79224759175,43600,43600,43600,43600,355863
20250321,155000,79224759175,43600,43600,43600,43600,0
20250321,154900,79224759175,43600,43600,43600,43600,0
20250321,154800,79224759175,43600,43600,43600,43600,0
20250321,154700,79224759175,43600,43600,43600,43600,0
20250321,154600,79224759175,43600,43600,43600,43600,0
20250321,154500,79224759175,43600,43600,43600,43600,0
20250321,154400,79224759175,43600,43600,43600,43600,0
20250321,154300,79224759175,43600,43600,43600,43600,0
20250321,154200,79224759175,43600,43600,43600,43600,0
20250321,154100,79224759175,43600,43600,43600,43600,0
20250321,154000,79224759175,43600,43600,43600,43600,0
20250321,153900,79224759175,43600,43600,43600,43600,0
20250321,153800,79224759175,43600,43600,43600,43600,0
20250321,153700,79224759175,43600,43600,43600,43600,0
20250321,153600,79224759175,43600,43600,43600,43600,0
20250321,153500,79224759175,43600,43600,43600,43600,0
20250321,153400,79224759175,43600,43600,43600,43600,0
20250321,153300,79224759175,43600,43600,43600,43600,0
20250321,153200,79224759175,43600,43600,43600,43600,0
20250321,153100,79224759175,43600,43600,43600,43600,0
20250321,153000,79224759175,43600,43600,43600,43600,355863
20250321,152900,63709132375,43200,43200,43200,43200,0
20250321,152800,63709132375,43200,43200,43200,43200,0
20250321,152700,63709132375,43200,43200,43200,43200,0
20250321,152600,63709132375,43200,43200,43200,43200,0
20250321,152500,63709132375,43200,43200,43200,43200,0
20250321,152400,63709132375,43200,43200,43200,43200,0
20250321,152300,63709132375,43200,43200,43200,43200,0
20250321,152200,63709132375,43200,43200,43200,43200,0
20250321,152100,63709132375,43200,43200,43200,43200,0
20250321,152000,63709132375,43200,43200,43200,43200,0
20250321,151900,63709132375,43200,43150,43300,43150,9825
20250321,151800,63284551325,43200,43175,43300,43100,26220
20250321,151700,62150826750,43200,43100,43250,43100,19970
20250321,151600,61288367700,43150,43100,43150,43050,8495
20250321,151500,60922211700,43050,43050,43150,43050,10960
20250321,151400,60449953200,43100,43050,43100,43000,10793
20250321,151300,59985046825,43050,43050,43100,43000,7220
20250321,151200,59674276675,43000,43000,43100,43000,7797
20250321,151100,59338649900,43050,43000,43100,43000,8979
20250321,151000,58952163150,43050,43050,43050,43000,6725
20250321,150900,58662663175,43050,43000,43050,42950,12917
20250321,150800,58107238350,43000,43000,43000,42950,4420
20250321,150700,57917182925,43000,43000,43000,42950,5441
20250321,150600,57683239375,43000,42950,43000,42950,6915
20250321,150500,57386022775,42950,42950,43000,42900,12879
20250321,150400,56832868300,42950,42950,42950,42900,2481
20250321,150300,56726344475,42950,42900,42950,42900,1836
20250321,150200,56647558200,42925,42900,42950,42900,2327
20250321,150100,56547710450,42900,42900,42950,42850,7870
20250321,150000,56210016700,42850,42900,42900,42850,6953
20250321,145900,55911774750,42850,42900,42900,42850,7848
20250321,145800,55575265300,42850,42900,42900,42850,5005
20250321,145700,55360741750,42850,42900,42900,42850,3616
20250321,145600,55205656975,42900,42850,42900,42850,1806
20250321,145500,55128198050,42900,42850,42900,42850,1777
20250321,145400,55051996150,42875,42850,42875,42850,1807
20250321,145300,54974549650,42875,42850,42875,42850,1646
20250321,145200,54903983900,42850,42900,42900,42850,788
20250321,145100,54870197475,42900,42850,42900,42800,6690
20250321,145000,54583477200,42850,42800,42850,42800,4691
20250321,144900,54382480000,42800,42850,42850,42800,2572
20250321,144800,54272285300,42850,42800,42850,42800,2536
20250321,144700,54163656350,42850,42850,42850,42800,1825
20250321,144600,54085474125,42850,42850,42850,42800,1308
20250321,144500,54029446325,42800,42800,42850,42800,2227
20250321,144400,53934075025,42850,42850,42850,42800,1382
20250321,144300,53874866800,42800,42800,42850,42800,1500
20250321,144200,53810629100,42850,42850,42850,42800,903
20250321,144100,53771961800,42800,42750,42850,42750,6489
20250321,144000,53494214950,42800,42750,42800,42750,1532
20250321,143900,53428660050,42750,42800,42800,42750,7145
20250321,143800,53122890400,42800,42750,42800,42750,1197
20250321,143700,53071691200,42750,42800,42850,42750,9599
20250321,143600,52661028300,42800,42775,42850,42750,7025
20250321,143500,52360317750,42775,42800,42800,42750,861
20250321,143400,52323483725,42800,42750,42800,42750,1436
20250321,143300,52262069425,42800,42700,42800,42700,4958
20250321,143200,52050027325,42750,42700,42750,42700,1520
20250321,143100,51985061700,42700,42700,42750,42700,1532
20250321,143000,51919586800,42750,42650,42750,42650,2863
20250321,142900,51797332750,42650,42650,42700,42650,1409
20250321,142800,51737204450,42650,42650,42700,42650,967
20250321,142700,51695938250,42650,42700,42700,42650,703
20250321,142600,51665948850,42700,42650,42700,42600,2502
20250321,142500,51559279425,42650,42675,42675,42600,3580
20250321,142400,51406613650,42650,42750,42750,42650,9812
20250321,142300,50987911650,42700,42700,42750,42700,634
20250321,142200,50960832350,42700,42750,42800,42700,1249
20250321,142100,50907475675,42750,42700,42800,42700,5798
20250321,142000,50659632350,42700,42700,42750,42700,6508
20250321,141900,50381472825,42750,42700,42750,42700,939
20250321,141800,50341359175,42750,42700,42750,42700,1161
20250321,141700,50291782175,42750,42700,42750,42700,2413
20250321,141600,50188732725,42750,42700,42750,42700,1469
20250321,141500,50125946175,42750,42750,42750,42700,1634
20250321,141400,50056163925,42750,42700,42750,42700,709
20250321,141300,50025870775,42700,42750,42750,42700,1873
20250321,141200,49945859325,42750,42700,42750,42700,1284
20250321,141100,49891020575,42700,42700,42750,42700,2420
20250321,141000,49787665575,42750,42700,42750,42700,4603
20250321,140900,49591057475,42725,42700,42750,42700,2485
20250321,140800,49484921675,42700,42700,42750,42700,2722
20250321,140700,49368589475,42750,42700,42750,42700,539
20250321,140600,49345561925,42750,42700,42800,42700,729
20250321,140500,49314414675,42800,42650,42800,42650,4609
20250321,140400,49117689575,42650,42750,42750,42650,9267
20250321,140300,48722009975,42700,42850,42900,42700,24009
20250321,140200,47694321600,42900,42850,42900,42850,1685
20250321,140100,47622083525,42900,42900,42900,42850,2216
20250321,140000,47527032350,42850,42875,42900,42850,2038
20250321,135900,47439621550,42900,42900,42900,42875,557
20250321,135800,47415733575,42900,42800,42900,42775,21653
20250321,135700,46488337675,42800,42775,42800,42775,1794
20250321,135600,46411564750,42800,42775,42800,42775,2185
20250321,135500,46318060025,42800,42800,42800,42775,991
20250321,135400,46275646900,42775,42800,42800,42775,4684
20250321,135300,46075200825,42800,42800,42800,42775,1502
20250321,135200,46010921950,42800,42800,42800,42775,1403
20250321,135100,45950902550,42800,42775,42800,42775,1888
20250321,135000,45870102300,42775,42750,42800,42750,388
20250321,134900,45853511950,42800,42800,42800,42750,1140
20250321,134800,45804756575,42800,42800,42800,42750,2879
20250321,134700,45681625250,42800,42800,42800,42750,716
20250321,134600,45650990050,42800,42750,42800,42750,1292
20250321,134500,45595736850,42800,42700,42800,42700,6468
20250321,134400,45319221200,42750,42750,42750,42700,1912
20250321,134300,45237500100,42750,42750,42750,42700,756
20250321,134200,45205200500,42750,42700,42750,42700,596
20250321,134100,45179737850,42750,42700,42750,42700,1747
20250321,134000,45105120050,42750,42750,42750,42700,377
20250321,133900,45089009700,42700,42750,42750,42700,866
20250321,133800,45052015000,42700,42700,42750,42700,1735
20250321,133700,44977921000,42750,42700,42750,42700,458
20250321,133600,44958355150,42750,42700,42750,42700,676
20250321,133500,44929479600,42750,42750,42750,42700,781
20250321,133400,44896119850,42750,42750,42750,42700,161
20250321,133300,44889239475,42700,42750,42750,42700,842
20250321,133200,44853278175,42700,42725,42750,42700,1337
20250321,133100,44796178300,42700,42700,42750,42700,5186
20250321,133000,44574735250,42700,42750,42750,42700,1399
20250321,132900,44514978750,42700,42700,42750,42700,2931
20250321,132800,44389784800,42700,42700,42750,42700,418
20250321,132700,44371929150,42700,42700,42750,42700,7497
20250321,132600,44051795850,42750,42750,42750,42700,2329
20250321,132500,43952257125,42775,42800,42800,42750,5467
20250321,132400,43718501500,42800,42750,42800,42750,422
20250321,132300,43700456400,42800,42800,42800,42750,585
20250321,132200,43675437000,42800,42750,42800,42750,1573
20250321,132100,43608177300,42800,42800,42800,42750,551
20250321,132000,43584596650,42800,42750,42800,42750,1395
20250321,131900,43524923300,42750,42800,42800,42750,731
20250321,131800,43493666800,42800,42800,42800,42750,1855
20250321,131700,43414347000,42800,42800,42800,42750,1857
20250321,131600,43334876650,42800,42800,42850,42750,644
20250321,131500,43307314600,42800,42825,42850,42750,5840
20250321,131400,43057359250,42800,42800,42825,42800,1710
20250321,131300,42984167900,42800,42850,42850,42800,1056
20250321,131200,42938951900,42825,42800,42850,42800,489
20250321,131100,42918004700,42850,42800,42850,42800,975
20250321,131000,42876251550,42800,42800,42850,42800,2442
20250321,130900,42771728900,42850,42800,42850,42800,2131
20250321,130800,42680475200,42800,42800,42850,42800,1194
20250321,130700,42629361200,42800,42900,42900,42800,2797
20250321,130600,42509514600,42900,42850,42900,42850,2708
20250321,130500,42393396800,42900,42850,42900,42850,1029
20250321,130400,42349281250,42900,42850,42900,42800,1897
20250321,130300,42267991150,42850,42850,42850,42800,3351
20250321,130200,42124407850,42800,42850,42850,42800,1423
20250321,130100,42063449150,42850,42800,42850,42800,619
20250321,130000,42036934650,42800,42800,42850,42750,4128
20250321,125900,41860259800,42750,42750,42800,42750,1002
20250321,125800,41817394250,42800,42800,42800,42750,1665
20250321,125700,41746169200,42800,42750,42800,42750,707
20250321,125600,41715926200,42750,42750,42800,42750,548
20250321,125500,41692481650,42750,42775,42800,42750,609
20250321,125400,41666435150,42800,42800,42800,42750,638
20250321,125300,41639140325,42750,42800,42800,42750,544
20250321,125200,41615879025,42800,42800,42800,42750,562
20250321,125100,41591840900,42800,42800,42800,42750,669
20250321,125000,41563231750,42750,42700,42800,42700,2606
20250321,124900,41451813100,42725,42750,42750,42700,785
20250321,124800,41418267325,42750,42750,42750,42700,739
20250321,124700,41386686225,42700,42700,42750,42700,1315
20250321,124600,41330476775,42750,42750,42750,42700,711
20250321,124500,41300105550,42750,42700,42750,42700,606
20250321,124400,41274217900,42700,42750,42750,42700,775
20250321,124300,41241113850,42750,42750,42750,42700,505
20250321,124200,41219527550,42750,42700,42750,42700,1309
20250321,124100,41163628100,42750,42750,42750,42700,99
20250321,124000,41159397950,42750,42700,42750,42650,3503
20250321,123900,41009921050,42700,42700,42750,42650,2683
20250321,123800,40895330200,42700,42700,42700,42650,1023
20250321,123700,40851661325,42675,42650,42700,42650,572
20250321,123600,40827246075,42700,42650,42700,42650,2456
20250321,123500,40722403375,42650,42700,42700,42650,1212
20250321,123400,40670682225,42700,42650,42700,42650,860
20250321,123300,40633998925,42650,42700,42700,42650,1629
20250321,123200,40564502100,42650,42700,42700,42650,6339
20250321,123100,40293883550,42700,42700,42700,42650,710
20250321,123000,40263592225,42650,42700,42700,42650,696
20250321,122900,40233882875,42650,42650,42700,42650,1201
20250321,122800,40182618600,42700,42600,42700,42600,2307
20250321,122700,40084224450,42650,42650,42650,42600,700
20250321,122600,40054393100,42650,42600,42650,42600,1155
20250321,122500,40005174550,42600,42650,42650,42600,4163
20250321,122400,39827633800,42650,42650,42700,42650,2820
20250321,122300,39707355100,42650,42650,42650,42600,1010
20250321,122200,39664293100,42650,42600,42650,42600,553
20250321,122100,39640717675,42650,42600,42650,42600,319
20250321,122000,39627125900,42650,42650,42650,42600,821
20250321,121900,39592124000,42600,42650,42650,42600,643
20250321,121800,39564702825,42650,42650,42650,42600,1768
20250321,121700,39489353800,42600,42650,42650,42600,448
20250321,121600,39470258700,42600,42650,42650,42600,889
20250321,121500,39432371350,42600,42600,42650,42600,6406
20250321,121400,39159467500,42650,42650,42650,42600,694
20250321,121300,39129892300,42600,42600,42650,42600,870
20250321,121200,39092815800,42650,42650,42650,42600,600
20250321,121100,39067248000,42650,42650,42650,42600,805
20250321,121000,39032918925,42625,42625,42700,42550,2342
20250321,120900,38933115325,42650,42650,42700,42625,1148
20250321,120800,38884145000,42600,42700,42700,42600,6202
20250321,120700,38619624750,42700,42650,42700,42625,2344
20250321,120600,38519638825,42650,42700,42700,42650,837
20250321,120500,38483937725,42700,42700,42700,42650,1136
20250321,120400,38435474875,42700,42600,42700,42600,1185
20250321,120300,38384967675,42600,42600,42650,42550,3856
20250321,120200,38220719525,42650,42725,42750,42600,17394
20250321,120100,37478651300,42750,42750,42750,42700,2140
20250321,120000,37387221800,42750,42750,42750,42700,930
20250321,115900,37347486750,42750,42700,42750,42700,1552
20250321,115800,37281160350,42750,42700,42750,42700,1485
20250321,115700,37217710000,42750,42750,42800,42700,6324
20250321,115600,36947415900,42800,42850,42850,42750,6054
20250321,115500,36688403400,42850,42800,42850,42800,2089
20250321,115400,36598901050,42850,42800,42850,42800,3014
20250321,115300,36469822550,42850,42800,42850,42800,816
20250321,115200,36434865325,42850,42825,42850,42800,3136
20250321,115100,36300504425,42850,42800,42850,42800,6331
20250321,115000,36029238900,42850,42800,42850,42750,3684
20250321,114900,35871517575,42775,42775,42800,42750,1992
20250321,114800,35786266250,42800,42750,42800,42750,1906
20250321,114700,35704756625,42800,42750,42800,42750,1599
20250321,114600,35636326825,42800,42775,42800,42750,2768
20250321,114500,35517915375,42800,42750,42800,42750,1000
20250321,114400,35475123275,42800,42750,42800,42750,1989
20250321,114300,35390033225,42750,42750,42800,42750,902
20250321,114200,35351457825,42800,42750,42800,42750,1816
20250321,114100,35273765075,42800,42700,42800,42700,1468
20250321,114000,35210972275,42750,42700,42750,42700,1756
20250321,113900,35135935425,42700,42700,42750,42700,1074
20250321,113800,35090034675,42750,42700,42750,42700,1602
20250321,113700,35021609775,42750,42700,42750,42700,1395
20250321,113600,34961989225,42750,42700,42750,42700,5833
20250321,113500,34712905325,42750,42700,42750,42700,1978
20250321,113400,34628375825,42700,42700,42750,42700,1688
20250321,113300,34556232900,42700,42700,42800,42700,3880
20250321,113200,34390364375,42750,42700,42750,42700,1252
20250321,113100,34336847650,42700,42650,42750,42650,5680
20250321,113000,34094334725,42700,42650,42700,42650,1876
20250321,112900,34014282425,42700,42650,42700,42650,5183
20250321,112800,33793189775,42700,42600,42700,42600,1079
20250321,112700,33747169125,42600,42625,42700,42600,2809
20250321,112600,33627373550,42650,42600,42650,42600,1920
20250321,112500,33545489600,42650,42625,42650,42600,1713
20250321,112400,33472442625,42600,42650,42650,42600,3944
20250321,112300,33304373525,42650,42500,42650,42500,5326
20250321,112200,33077600500,42500,42550,42600,42500,6940
20250321,112100,32782277950,42550,42500,42600,42500,2462
20250321,112000,32677442900,42550,42500,42600,42500,3771
20250321,111900,32516936000,42500,42500,42550,42500,853
20250321,111800,32480657050,42550,42500,42550,42500,1281
20250321,111700,32426175850,42550,42500,42550,42500,978
20250321,111600,32384587600,42500,42500,42550,42500,1093
20250321,111500,32338107150,42550,42400,42550,42400,6898
20250321,111400,32044964000,42450,42450,42500,42400,2429
20250321,111300,31941833125,42500,42450,42500,42450,1872
20250321,111200,31862294325,42450,42400,42500,42400,2820
20250321,111100,31742588475,42450,42350,42450,42350,1335
20250321,111000,31685992925,42400,42350,42400,42350,811
20250321,110900,31651624975,42400,42400,42450,42350,3848
20250321,110800,31488481400,42425,42400,42450,42400,950
20250321,110700,31448190825,42450,42400,42450,42400,648
20250321,110600,31420700425,42400,42400,42450,42400,2625
20250321,110500,31309390575,42450,42400,42450,42400,1086
20250321,110400,31263314725,42400,42425,42450,42400,1128
20250321,110300,31215465500,42450,42400,42450,42400,578
20250321,110200,31190948550,42450,42400,42450,42350,1078
20250321,110100,31145227275,42400,42400,42450,42350,895
20250321,110000,31107270525,42450,42350,42450,42350,1967
20250321,105900,31023905575,42400,42400,42400,42350,6278
20250321,105800,30757870375,42400,42300,42400,42300,2274
20250321,105700,30661551925,42350,42350,42350,42300,1613
20250321,105600,30593252125,42350,42375,42400,42300,7619
20250321,105500,30270619200,42350,42400,42400,42350,4309
20250321,105400,30088114200,42350,42375,42400,42350,1146
20250321,105300,30039551100,42400,42400,42400,42350,776
20250321,105200,30006663275,42375,42400,42400,42375,1233
20250321,105100,29954393725,42400,42400,42400,42350,2033
20250321,105000,29868205750,42400,42375,42400,42350,4368
20250321,104900,29683198550,42350,42400,42400,42350,701
20250321,104800,29653492650,42375,42350,42400,42350,1798
20250321,104700,29577281525,42375,42375,42400,42350,1142
20250321,104600,29528880000,42400,42400,42400,42350,1200
20250321,104500,29478024950,42400,42300,42400,42300,1518
20250321,104400,29413702700,42350,42350,42350,42300,1766
20250321,104300,29338916750,42300,42350,42350,42300,1566
20250321,104200,29272647650,42350,42400,42400,42300,7652
20250321,104100,28948622250,42400,42400,42450,42350,1037
20250321,104000,28904653750,42400,42450,42450,42400,1104
20250321,103900,28857828900,42400,42450,42450,42400,1167
20250321,103800,28808337650,42400,42450,42450,42400,2928
20250321,103700,28684138300,42450,42450,42450,42400,726
20250321,103600,28653330600,42450,42450,42450,42400,2394
20250321,103500,28551817100,42450,42400,42450,42400,1691
20250321,103400,28480067500,42400,42400,42450,42400,1786
20250321,103300,28404268500,42400,42425,42450,42350,6617
20250321,103200,28123710375,42425,42500,42500,42400,3646
20250321,103100,27968930800,42500,42450,42500,42400,3083
20250321,103000,27838056050,42400,42400,42450,42400,2701
20250321,102900,27723445750,42400,42400,42450,42400,917
20250321,102800,27684552700,42450,42450,42450,42400,745
20250321,102700,27652940950,42450,42450,42450,42350,5108
20250321,102600,27436395800,42450,42425,42450,42400,554
20250321,102500,27412893450,42450,42450,42450,42400,2069
20250321,102400,27325097825,42450,42400,42450,42350,1048
20250321,102300,27280636375,42450,42400,42450,42350,2060
20250321,102200,27193293500,42400,42350,42400,42300,1117
20250321,102100,27145973750,42400,42400,42400,42350,2875
20250321,102000,27024193150,42400,42400,42400,42350,1039
20250321,101900,26980159600,42400,42400,42400,42350,1089
20250321,101800,26934024100,42400,42350,42400,42350,1863
20250321,101700,26855099900,42350,42325,42400,42300,3731
20250321,101600,26697112725,42325,42350,42350,42300,238
20250321,101500,26687038500,42350,42400,42400,42350,3586
20250321,101400,26535153850,42350,42400,42400,42350,776
20250321,101300,26502269900,42400,42400,42400,42350,379
20250321,101200,26486213975,42400,42400,42400,42350,1303
20250321,101100,26430982750,42350,42400,42400,42350,1547
20250321,101000,26365441750,42350,42400,42400,42350,1217
20250321,100900,26313860375,42400,42400,42400,42350,6562
20250321,100800,26035889025,42400,42400,42400,42350,1482
20250321,100700,25973082975,42400,42300,42400,42300,9329
20250321,100600,25578304525,42300,42350,42350,42250,2908
20250321,100500,25455294375,42300,42350,42350,42300,4634
20250321,100400,25259231925,42350,42300,42350,42300,1463
20250321,100300,25197316625,42350,42400,42400,42350,3798
20250321,100200,25036466275,42350,42350,42400,42350,2825
20250321,100100,24916809025,42400,42350,42400,42300,2411
20250321,100000,24814707175,42350,42450,42450,42300,7518
20250321,095900,24496262275,42400,42400,42450,42400,628
20250321,095800,24469621725,42450,42450,42450,42400,661
20250321,095700,24441574675,42450,42400,42450,42350,2082
20250321,095600,24353300225,42350,42400,42400,42350,1638
20250321,095500,24283905150,42400,42400,42450,42350,2897
20250321,095400,24161096600,42400,42400,42400,42350,2084
20250321,095300,24072788000,42350,42350,42400,42350,3844
20250321,095200,23909985950,42350,42400,42400,42300,2095
20250321,095100,23821262900,42400,42450,42450,42350,5823
20250321,095000,23574421350,42400,42450,42450,42400,1226
20250321,094900,23522401875,42450,42400,42450,42400,1539
20250321,094800,23457091025,42400,42350,42450,42350,9892
20250321,094700,23037666275,42350,42350,42400,42350,1676
20250321,094600,22966670275,42350,42400,42450,42350,2859
20250321,094500,22845463275,42400,42500,42500,42400,19418
20250321,094400,22021314525,42450,42550,42550,42450,6959
20250321,094300,21725527775,42500,42600,42600,42500,3183
20250321,094200,21590073475,42600,42550,42650,42550,8186
20250321,094100,21241526275,42550,42650,42650,42550,7562
20250321,094000,20919378150,42650,42600,42650,42600,6190
20250321,093900,20655420700,42650,42600,42650,42575,3225
20250321,093800,20518007325,42550,42600,42600,42550,8033
20250321,093700,20175834225,42550,42500,42600,42450,11474
20250321,093600,19687623950,42450,42500,42500,42450,1348
20250321,093500,19630370550,42500,42350,42500,42350,10593
20250321,093400,19180941425,42350,42325,42400,42300,3972
20250321,093300,19012807350,42325,42350,42400,42300,16409
20250321,093200,18318435350,42350,42350,42400,42300,7466
20250321,093100,18002197100,42350,42250,42400,42100,17170
20250321,093000,17276735700,42300,42250,42300,42250,1668
20250321,092900,17206223850,42300,42300,42350,42250,2794
20250321,092800,17088085850,42300,42300,42350,42250,5173
20250321,092700,16869400325,42350,42225,42350,42150,17054
20250321,092600,16149004350,42225,42150,42250,42100,9368
20250321,092500,15754082425,42150,41950,42150,41900,22365
20250321,092400,14814849000,42000,42075,42075,41950,39675
20250321,092300,13147889250,42075,42150,42150,42050,23715
20250321,092200,12149443125,42150,42325,42325,42100,28223
20250321,092100,10958114550,42350,42400,42450,42300,4189
20250321,092000,10780789575,42450,42250,42500,42250,17523
20250321,091900,10038939550,42250,42350,42400,42250,12608
20250321,091800,9505454925,42350,42450,42450,42350,8517
20250321,091700,9144567725,42350,42350,42500,42275,26237
20250321,091600,8033727075,42350,42450,42500,42250,18786
20250321,091500,7238415400,42500,42450,42550,42450,6248
20250321,091400,6972954550,42500,42500,42550,42400,12803
20250321,091300,6429079025,42525,42700,42700,42500,22262
20250321,091200,5480617200,42700,42700,42700,42650,4315
20250321,091100,5296534800,42700,42800,42800,42700,14966
20250321,091000,4657229525,42800,42750,42800,42700,4619
20250321,090900,4459809900,42750,42800,42850,42700,9253
20250321,090800,4064214250,42850,42850,42900,42800,9248
20250321,090700,3668044050,42900,42900,42900,42850,3056
20250321,090600,3536972600,42900,42850,42900,42800,2900
20250321,090500,3412656550,42850,42700,42900,42700,11129
20250321,090400,2936333950,42725,42775,42800,42700,4572
20250321,090300,2740856825,42800,42750,42800,42700,7219
20250321,090200,2432233300,42750,42850,42850,42700,11343
20250321,090100,1947395425,42850,42950,43050,42800,21274
20250321,090000,1034199225,42950,42650,43000,42600,24089
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 192100 79224759175 43600 43600 43600 43600 355863
3 20250321 192000 79224759175 43600 43600 43600 43600 0
4 20250321 191900 79224759175 43600 43600 43600 43600 0
5 20250321 191800 79224759175 43600 43600 43600 43600 0
6 20250321 191700 79224759175 43600 43600 43600 43600 0
7 20250321 191600 79224759175 43600 43600 43600 43600 0
8 20250321 191500 79224759175 43600 43600 43600 43600 0
9 20250321 191400 79224759175 43600 43600 43600 43600 0
10 20250321 191300 79224759175 43600 43600 43600 43600 0
11 20250321 191200 79224759175 43600 43600 43600 43600 0
12 20250321 191100 79224759175 43600 43600 43600 43600 0
13 20250321 191000 79224759175 43600 43600 43600 43600 0
14 20250321 190900 79224759175 43600 43600 43600 43600 0
15 20250321 190800 79224759175 43600 43600 43600 43600 0
16 20250321 190700 79224759175 43600 43600 43600 43600 0
17 20250321 190600 79224759175 43600 43600 43600 43600 0
18 20250321 190500 79224759175 43600 43600 43600 43600 0
19 20250321 190400 79224759175 43600 43600 43600 43600 0
20 20250321 190300 79224759175 43600 43600 43600 43600 0
21 20250321 190200 79224759175 43600 43600 43600 43600 0
22 20250321 190100 79224759175 43600 43600 43600 43600 0
23 20250321 190000 79224759175 43600 43600 43600 43600 0
24 20250321 185900 79224759175 43600 43600 43600 43600 0
25 20250321 185800 79224759175 43600 43600 43600 43600 0
26 20250321 185700 79224759175 43600 43600 43600 43600 0
27 20250321 185600 79224759175 43600 43600 43600 43600 0
28 20250321 185500 79224759175 43600 43600 43600 43600 0
29 20250321 185400 79224759175 43600 43600 43600 43600 0
30 20250321 185300 79224759175 43600 43600 43600 43600 0
31 20250321 185200 79224759175 43600 43600 43600 43600 0
32 20250321 185100 79224759175 43600 43600 43600 43600 355863
33 20250321 185000 79224759175 43600 43600 43600 43600 0
34 20250321 184900 79224759175 43600 43600 43600 43600 0
35 20250321 184800 79224759175 43600 43600 43600 43600 0
36 20250321 184700 79224759175 43600 43600 43600 43600 0
37 20250321 184600 79224759175 43600 43600 43600 43600 0
38 20250321 184500 79224759175 43600 43600 43600 43600 0
39 20250321 184400 79224759175 43600 43600 43600 43600 0
40 20250321 184300 79224759175 43600 43600 43600 43600 0
41 20250321 184200 79224759175 43600 43600 43600 43600 0
42 20250321 184100 79224759175 43600 43600 43600 43600 0
43 20250321 184000 79224759175 43600 43600 43600 43600 0
44 20250321 183900 79224759175 43600 43600 43600 43600 0
45 20250321 183800 79224759175 43600 43600 43600 43600 0
46 20250321 183700 79224759175 43600 43600 43600 43600 0
47 20250321 183600 79224759175 43600 43600 43600 43600 0
48 20250321 183500 79224759175 43600 43600 43600 43600 0
49 20250321 183400 79224759175 43600 43600 43600 43600 0
50 20250321 183300 79224759175 43600 43600 43600 43600 0
51 20250321 183200 79224759175 43600 43600 43600 43600 0
52 20250321 183100 79224759175 43600 43600 43600 43600 0
53 20250321 183000 79224759175 43600 43600 43600 43600 0
54 20250321 182900 79224759175 43600 43600 43600 43600 0
55 20250321 182800 79224759175 43600 43600 43600 43600 0
56 20250321 182700 79224759175 43600 43600 43600 43600 0
57 20250321 182600 79224759175 43600 43600 43600 43600 0
58 20250321 182500 79224759175 43600 43600 43600 43600 0
59 20250321 182400 79224759175 43600 43600 43600 43600 0
60 20250321 182300 79224759175 43600 43600 43600 43600 0
61 20250321 182200 79224759175 43600 43600 43600 43600 0
62 20250321 182100 79224759175 43600 43600 43600 43600 355863
63 20250321 182000 79224759175 43600 43600 43600 43600 0
64 20250321 181900 79224759175 43600 43600 43600 43600 0
65 20250321 181800 79224759175 43600 43600 43600 43600 0
66 20250321 181700 79224759175 43600 43600 43600 43600 0
67 20250321 181600 79224759175 43600 43600 43600 43600 0
68 20250321 181500 79224759175 43600 43600 43600 43600 0
69 20250321 181400 79224759175 43600 43600 43600 43600 0
70 20250321 181300 79224759175 43600 43600 43600 43600 0
71 20250321 181200 79224759175 43600 43600 43600 43600 0
72 20250321 181100 79224759175 43600 43600 43600 43600 0
73 20250321 181000 79224759175 43600 43600 43600 43600 0
74 20250321 180900 79224759175 43600 43600 43600 43600 0
75 20250321 180800 79224759175 43600 43600 43600 43600 0
76 20250321 180700 79224759175 43600 43600 43600 43600 0
77 20250321 180600 79224759175 43600 43600 43600 43600 0
78 20250321 180500 79224759175 43600 43600 43600 43600 0
79 20250321 180400 79224759175 43600 43600 43600 43600 0
80 20250321 180300 79224759175 43600 43600 43600 43600 0
81 20250321 180200 79224759175 43600 43600 43600 43600 0
82 20250321 180100 79224759175 43600 43600 43600 43600 0
83 20250321 180000 79224759175 43600 43600 43600 43600 0
84 20250321 175900 79224759175 43600 43600 43600 43600 0
85 20250321 175800 79224759175 43600 43600 43600 43600 0
86 20250321 175700 79224759175 43600 43600 43600 43600 0
87 20250321 175600 79224759175 43600 43600 43600 43600 0
88 20250321 175500 79224759175 43600 43600 43600 43600 0
89 20250321 175400 79224759175 43600 43600 43600 43600 0
90 20250321 175300 79224759175 43600 43600 43600 43600 0
91 20250321 175200 79224759175 43600 43600 43600 43600 0
92 20250321 175100 79224759175 43600 43600 43600 43600 355863
93 20250321 175000 79224759175 43600 43600 43600 43600 0
94 20250321 174900 79224759175 43600 43600 43600 43600 0
95 20250321 174800 79224759175 43600 43600 43600 43600 0
96 20250321 174700 79224759175 43600 43600 43600 43600 0
97 20250321 174600 79224759175 43600 43600 43600 43600 0
98 20250321 174500 79224759175 43600 43600 43600 43600 0
99 20250321 174400 79224759175 43600 43600 43600 43600 0
100 20250321 174300 79224759175 43600 43600 43600 43600 0
101 20250321 174200 79224759175 43600 43600 43600 43600 0
102 20250321 174100 79224759175 43600 43600 43600 43600 0
103 20250321 174000 79224759175 43600 43600 43600 43600 0
104 20250321 173900 79224759175 43600 43600 43600 43600 0
105 20250321 173800 79224759175 43600 43600 43600 43600 0
106 20250321 173700 79224759175 43600 43600 43600 43600 0
107 20250321 173600 79224759175 43600 43600 43600 43600 0
108 20250321 173500 79224759175 43600 43600 43600 43600 0
109 20250321 173400 79224759175 43600 43600 43600 43600 0
110 20250321 173300 79224759175 43600 43600 43600 43600 0
111 20250321 173200 79224759175 43600 43600 43600 43600 0
112 20250321 173100 79224759175 43600 43600 43600 43600 0
113 20250321 173000 79224759175 43600 43600 43600 43600 0
114 20250321 172900 79224759175 43600 43600 43600 43600 0
115 20250321 172800 79224759175 43600 43600 43600 43600 0
116 20250321 172700 79224759175 43600 43600 43600 43600 0
117 20250321 172600 79224759175 43600 43600 43600 43600 0
118 20250321 172500 79224759175 43600 43600 43600 43600 0
119 20250321 172400 79224759175 43600 43600 43600 43600 0
120 20250321 172300 79224759175 43600 43600 43600 43600 0
121 20250321 172200 79224759175 43600 43600 43600 43600 0
122 20250321 172100 79224759175 43600 43600 43600 43600 355863
123 20250321 172000 79224759175 43600 43600 43600 43600 0
124 20250321 171900 79224759175 43600 43600 43600 43600 0
125 20250321 171800 79224759175 43600 43600 43600 43600 0
126 20250321 171700 79224759175 43600 43600 43600 43600 0
127 20250321 171600 79224759175 43600 43600 43600 43600 0
128 20250321 171500 79224759175 43600 43600 43600 43600 0
129 20250321 171400 79224759175 43600 43600 43600 43600 0
130 20250321 171300 79224759175 43600 43600 43600 43600 0
131 20250321 171200 79224759175 43600 43600 43600 43600 0
132 20250321 171100 79224759175 43600 43600 43600 43600 0
133 20250321 171000 79224759175 43600 43600 43600 43600 0
134 20250321 170900 79224759175 43600 43600 43600 43600 0
135 20250321 170800 79224759175 43600 43600 43600 43600 0
136 20250321 170700 79224759175 43600 43600 43600 43600 0
137 20250321 170600 79224759175 43600 43600 43600 43600 0
138 20250321 170500 79224759175 43600 43600 43600 43600 0
139 20250321 170400 79224759175 43600 43600 43600 43600 0
140 20250321 170300 79224759175 43600 43600 43600 43600 0
141 20250321 170200 79224759175 43600 43600 43600 43600 0
142 20250321 170100 79224759175 43600 43600 43600 43600 0
143 20250321 170000 79224759175 43600 43600 43600 43600 0
144 20250321 165900 79224759175 43600 43600 43600 43600 0
145 20250321 165800 79224759175 43600 43600 43600 43600 0
146 20250321 165700 79224759175 43600 43600 43600 43600 0
147 20250321 165600 79224759175 43600 43600 43600 43600 0
148 20250321 165500 79224759175 43600 43600 43600 43600 0
149 20250321 165400 79224759175 43600 43600 43600 43600 0
150 20250321 165300 79224759175 43600 43600 43600 43600 0
151 20250321 165200 79224759175 43600 43600 43600 43600 0
152 20250321 165100 79224759175 43600 43600 43600 43600 355863
153 20250321 165000 79224759175 43600 43600 43600 43600 0
154 20250321 164900 79224759175 43600 43600 43600 43600 0
155 20250321 164800 79224759175 43600 43600 43600 43600 0
156 20250321 164700 79224759175 43600 43600 43600 43600 0
157 20250321 164600 79224759175 43600 43600 43600 43600 0
158 20250321 164500 79224759175 43600 43600 43600 43600 0
159 20250321 164400 79224759175 43600 43600 43600 43600 0
160 20250321 164300 79224759175 43600 43600 43600 43600 0
161 20250321 164200 79224759175 43600 43600 43600 43600 0
162 20250321 164100 79224759175 43600 43600 43600 43600 0
163 20250321 164000 79224759175 43600 43600 43600 43600 0
164 20250321 163900 79224759175 43600 43600 43600 43600 0
165 20250321 163800 79224759175 43600 43600 43600 43600 0
166 20250321 163700 79224759175 43600 43600 43600 43600 0
167 20250321 163600 79224759175 43600 43600 43600 43600 0
168 20250321 163500 79224759175 43600 43600 43600 43600 0
169 20250321 163400 79224759175 43600 43600 43600 43600 0
170 20250321 163300 79224759175 43600 43600 43600 43600 0
171 20250321 163200 79224759175 43600 43600 43600 43600 0
172 20250321 163100 79224759175 43600 43600 43600 43600 0
173 20250321 163000 79224759175 43600 43600 43600 43600 0
174 20250321 162900 79224759175 43600 43600 43600 43600 0
175 20250321 162800 79224759175 43600 43600 43600 43600 0
176 20250321 162700 79224759175 43600 43600 43600 43600 0
177 20250321 162600 79224759175 43600 43600 43600 43600 0
178 20250321 162500 79224759175 43600 43600 43600 43600 0
179 20250321 162400 79224759175 43600 43600 43600 43600 0
180 20250321 162300 79224759175 43600 43600 43600 43600 0
181 20250321 162200 79224759175 43600 43600 43600 43600 0
182 20250321 162100 79224759175 43600 43600 43600 43600 355863
183 20250321 162000 79224759175 43600 43600 43600 43600 0
184 20250321 161900 79224759175 43600 43600 43600 43600 0
185 20250321 161800 79224759175 43600 43600 43600 43600 0
186 20250321 161700 79224759175 43600 43600 43600 43600 0
187 20250321 161600 79224759175 43600 43600 43600 43600 0
188 20250321 161500 79224759175 43600 43600 43600 43600 0
189 20250321 161400 79224759175 43600 43600 43600 43600 0
190 20250321 161300 79224759175 43600 43600 43600 43600 0
191 20250321 161200 79224759175 43600 43600 43600 43600 0
192 20250321 161100 79224759175 43600 43600 43600 43600 0
193 20250321 161000 79224759175 43600 43600 43600 43600 0
194 20250321 160900 79224759175 43600 43600 43600 43600 0
195 20250321 160800 79224759175 43600 43600 43600 43600 0
196 20250321 160700 79224759175 43600 43600 43600 43600 0
197 20250321 160600 79224759175 43600 43600 43600 43600 0
198 20250321 160500 79224759175 43600 43600 43600 43600 0
199 20250321 160400 79224759175 43600 43600 43600 43600 0
200 20250321 160300 79224759175 43600 43600 43600 43600 0
201 20250321 160200 79224759175 43600 43600 43600 43600 0
202 20250321 160100 79224759175 43600 43600 43600 43600 0
203 20250321 160000 79224759175 43600 43600 43600 43600 0
204 20250321 155900 79224759175 43600 43600 43600 43600 0
205 20250321 155800 79224759175 43600 43600 43600 43600 0
206 20250321 155700 79224759175 43600 43600 43600 43600 0
207 20250321 155600 79224759175 43600 43600 43600 43600 0
208 20250321 155500 79224759175 43600 43600 43600 43600 0
209 20250321 155400 79224759175 43600 43600 43600 43600 0
210 20250321 155300 79224759175 43600 43600 43600 43600 0
211 20250321 155200 79224759175 43600 43600 43600 43600 0
212 20250321 155100 79224759175 43600 43600 43600 43600 355863
213 20250321 155000 79224759175 43600 43600 43600 43600 0
214 20250321 154900 79224759175 43600 43600 43600 43600 0
215 20250321 154800 79224759175 43600 43600 43600 43600 0
216 20250321 154700 79224759175 43600 43600 43600 43600 0
217 20250321 154600 79224759175 43600 43600 43600 43600 0
218 20250321 154500 79224759175 43600 43600 43600 43600 0
219 20250321 154400 79224759175 43600 43600 43600 43600 0
220 20250321 154300 79224759175 43600 43600 43600 43600 0
221 20250321 154200 79224759175 43600 43600 43600 43600 0
222 20250321 154100 79224759175 43600 43600 43600 43600 0
223 20250321 154000 79224759175 43600 43600 43600 43600 0
224 20250321 153900 79224759175 43600 43600 43600 43600 0
225 20250321 153800 79224759175 43600 43600 43600 43600 0
226 20250321 153700 79224759175 43600 43600 43600 43600 0
227 20250321 153600 79224759175 43600 43600 43600 43600 0
228 20250321 153500 79224759175 43600 43600 43600 43600 0
229 20250321 153400 79224759175 43600 43600 43600 43600 0
230 20250321 153300 79224759175 43600 43600 43600 43600 0
231 20250321 153200 79224759175 43600 43600 43600 43600 0
232 20250321 153100 79224759175 43600 43600 43600 43600 0
233 20250321 153000 79224759175 43600 43600 43600 43600 355863
234 20250321 152900 63709132375 43200 43200 43200 43200 0
235 20250321 152800 63709132375 43200 43200 43200 43200 0
236 20250321 152700 63709132375 43200 43200 43200 43200 0
237 20250321 152600 63709132375 43200 43200 43200 43200 0
238 20250321 152500 63709132375 43200 43200 43200 43200 0
239 20250321 152400 63709132375 43200 43200 43200 43200 0
240 20250321 152300 63709132375 43200 43200 43200 43200 0
241 20250321 152200 63709132375 43200 43200 43200 43200 0
242 20250321 152100 63709132375 43200 43200 43200 43200 0
243 20250321 152000 63709132375 43200 43200 43200 43200 0
244 20250321 151900 63709132375 43200 43150 43300 43150 9825
245 20250321 151800 63284551325 43200 43175 43300 43100 26220
246 20250321 151700 62150826750 43200 43100 43250 43100 19970
247 20250321 151600 61288367700 43150 43100 43150 43050 8495
248 20250321 151500 60922211700 43050 43050 43150 43050 10960
249 20250321 151400 60449953200 43100 43050 43100 43000 10793
250 20250321 151300 59985046825 43050 43050 43100 43000 7220
251 20250321 151200 59674276675 43000 43000 43100 43000 7797
252 20250321 151100 59338649900 43050 43000 43100 43000 8979
253 20250321 151000 58952163150 43050 43050 43050 43000 6725
254 20250321 150900 58662663175 43050 43000 43050 42950 12917
255 20250321 150800 58107238350 43000 43000 43000 42950 4420
256 20250321 150700 57917182925 43000 43000 43000 42950 5441
257 20250321 150600 57683239375 43000 42950 43000 42950 6915
258 20250321 150500 57386022775 42950 42950 43000 42900 12879
259 20250321 150400 56832868300 42950 42950 42950 42900 2481
260 20250321 150300 56726344475 42950 42900 42950 42900 1836
261 20250321 150200 56647558200 42925 42900 42950 42900 2327
262 20250321 150100 56547710450 42900 42900 42950 42850 7870
263 20250321 150000 56210016700 42850 42900 42900 42850 6953
264 20250321 145900 55911774750 42850 42900 42900 42850 7848
265 20250321 145800 55575265300 42850 42900 42900 42850 5005
266 20250321 145700 55360741750 42850 42900 42900 42850 3616
267 20250321 145600 55205656975 42900 42850 42900 42850 1806
268 20250321 145500 55128198050 42900 42850 42900 42850 1777
269 20250321 145400 55051996150 42875 42850 42875 42850 1807
270 20250321 145300 54974549650 42875 42850 42875 42850 1646
271 20250321 145200 54903983900 42850 42900 42900 42850 788
272 20250321 145100 54870197475 42900 42850 42900 42800 6690
273 20250321 145000 54583477200 42850 42800 42850 42800 4691
274 20250321 144900 54382480000 42800 42850 42850 42800 2572
275 20250321 144800 54272285300 42850 42800 42850 42800 2536
276 20250321 144700 54163656350 42850 42850 42850 42800 1825
277 20250321 144600 54085474125 42850 42850 42850 42800 1308
278 20250321 144500 54029446325 42800 42800 42850 42800 2227
279 20250321 144400 53934075025 42850 42850 42850 42800 1382
280 20250321 144300 53874866800 42800 42800 42850 42800 1500
281 20250321 144200 53810629100 42850 42850 42850 42800 903
282 20250321 144100 53771961800 42800 42750 42850 42750 6489
283 20250321 144000 53494214950 42800 42750 42800 42750 1532
284 20250321 143900 53428660050 42750 42800 42800 42750 7145
285 20250321 143800 53122890400 42800 42750 42800 42750 1197
286 20250321 143700 53071691200 42750 42800 42850 42750 9599
287 20250321 143600 52661028300 42800 42775 42850 42750 7025
288 20250321 143500 52360317750 42775 42800 42800 42750 861
289 20250321 143400 52323483725 42800 42750 42800 42750 1436
290 20250321 143300 52262069425 42800 42700 42800 42700 4958
291 20250321 143200 52050027325 42750 42700 42750 42700 1520
292 20250321 143100 51985061700 42700 42700 42750 42700 1532
293 20250321 143000 51919586800 42750 42650 42750 42650 2863
294 20250321 142900 51797332750 42650 42650 42700 42650 1409
295 20250321 142800 51737204450 42650 42650 42700 42650 967
296 20250321 142700 51695938250 42650 42700 42700 42650 703
297 20250321 142600 51665948850 42700 42650 42700 42600 2502
298 20250321 142500 51559279425 42650 42675 42675 42600 3580
299 20250321 142400 51406613650 42650 42750 42750 42650 9812
300 20250321 142300 50987911650 42700 42700 42750 42700 634
301 20250321 142200 50960832350 42700 42750 42800 42700 1249
302 20250321 142100 50907475675 42750 42700 42800 42700 5798
303 20250321 142000 50659632350 42700 42700 42750 42700 6508
304 20250321 141900 50381472825 42750 42700 42750 42700 939
305 20250321 141800 50341359175 42750 42700 42750 42700 1161
306 20250321 141700 50291782175 42750 42700 42750 42700 2413
307 20250321 141600 50188732725 42750 42700 42750 42700 1469
308 20250321 141500 50125946175 42750 42750 42750 42700 1634
309 20250321 141400 50056163925 42750 42700 42750 42700 709
310 20250321 141300 50025870775 42700 42750 42750 42700 1873
311 20250321 141200 49945859325 42750 42700 42750 42700 1284
312 20250321 141100 49891020575 42700 42700 42750 42700 2420
313 20250321 141000 49787665575 42750 42700 42750 42700 4603
314 20250321 140900 49591057475 42725 42700 42750 42700 2485
315 20250321 140800 49484921675 42700 42700 42750 42700 2722
316 20250321 140700 49368589475 42750 42700 42750 42700 539
317 20250321 140600 49345561925 42750 42700 42800 42700 729
318 20250321 140500 49314414675 42800 42650 42800 42650 4609
319 20250321 140400 49117689575 42650 42750 42750 42650 9267
320 20250321 140300 48722009975 42700 42850 42900 42700 24009
321 20250321 140200 47694321600 42900 42850 42900 42850 1685
322 20250321 140100 47622083525 42900 42900 42900 42850 2216
323 20250321 140000 47527032350 42850 42875 42900 42850 2038
324 20250321 135900 47439621550 42900 42900 42900 42875 557
325 20250321 135800 47415733575 42900 42800 42900 42775 21653
326 20250321 135700 46488337675 42800 42775 42800 42775 1794
327 20250321 135600 46411564750 42800 42775 42800 42775 2185
328 20250321 135500 46318060025 42800 42800 42800 42775 991
329 20250321 135400 46275646900 42775 42800 42800 42775 4684
330 20250321 135300 46075200825 42800 42800 42800 42775 1502
331 20250321 135200 46010921950 42800 42800 42800 42775 1403
332 20250321 135100 45950902550 42800 42775 42800 42775 1888
333 20250321 135000 45870102300 42775 42750 42800 42750 388
334 20250321 134900 45853511950 42800 42800 42800 42750 1140
335 20250321 134800 45804756575 42800 42800 42800 42750 2879
336 20250321 134700 45681625250 42800 42800 42800 42750 716
337 20250321 134600 45650990050 42800 42750 42800 42750 1292
338 20250321 134500 45595736850 42800 42700 42800 42700 6468
339 20250321 134400 45319221200 42750 42750 42750 42700 1912
340 20250321 134300 45237500100 42750 42750 42750 42700 756
341 20250321 134200 45205200500 42750 42700 42750 42700 596
342 20250321 134100 45179737850 42750 42700 42750 42700 1747
343 20250321 134000 45105120050 42750 42750 42750 42700 377
344 20250321 133900 45089009700 42700 42750 42750 42700 866
345 20250321 133800 45052015000 42700 42700 42750 42700 1735
346 20250321 133700 44977921000 42750 42700 42750 42700 458
347 20250321 133600 44958355150 42750 42700 42750 42700 676
348 20250321 133500 44929479600 42750 42750 42750 42700 781
349 20250321 133400 44896119850 42750 42750 42750 42700 161
350 20250321 133300 44889239475 42700 42750 42750 42700 842
351 20250321 133200 44853278175 42700 42725 42750 42700 1337
352 20250321 133100 44796178300 42700 42700 42750 42700 5186
353 20250321 133000 44574735250 42700 42750 42750 42700 1399
354 20250321 132900 44514978750 42700 42700 42750 42700 2931
355 20250321 132800 44389784800 42700 42700 42750 42700 418
356 20250321 132700 44371929150 42700 42700 42750 42700 7497
357 20250321 132600 44051795850 42750 42750 42750 42700 2329
358 20250321 132500 43952257125 42775 42800 42800 42750 5467
359 20250321 132400 43718501500 42800 42750 42800 42750 422
360 20250321 132300 43700456400 42800 42800 42800 42750 585
361 20250321 132200 43675437000 42800 42750 42800 42750 1573
362 20250321 132100 43608177300 42800 42800 42800 42750 551
363 20250321 132000 43584596650 42800 42750 42800 42750 1395
364 20250321 131900 43524923300 42750 42800 42800 42750 731
365 20250321 131800 43493666800 42800 42800 42800 42750 1855
366 20250321 131700 43414347000 42800 42800 42800 42750 1857
367 20250321 131600 43334876650 42800 42800 42850 42750 644
368 20250321 131500 43307314600 42800 42825 42850 42750 5840
369 20250321 131400 43057359250 42800 42800 42825 42800 1710
370 20250321 131300 42984167900 42800 42850 42850 42800 1056
371 20250321 131200 42938951900 42825 42800 42850 42800 489
372 20250321 131100 42918004700 42850 42800 42850 42800 975
373 20250321 131000 42876251550 42800 42800 42850 42800 2442
374 20250321 130900 42771728900 42850 42800 42850 42800 2131
375 20250321 130800 42680475200 42800 42800 42850 42800 1194
376 20250321 130700 42629361200 42800 42900 42900 42800 2797
377 20250321 130600 42509514600 42900 42850 42900 42850 2708
378 20250321 130500 42393396800 42900 42850 42900 42850 1029
379 20250321 130400 42349281250 42900 42850 42900 42800 1897
380 20250321 130300 42267991150 42850 42850 42850 42800 3351
381 20250321 130200 42124407850 42800 42850 42850 42800 1423
382 20250321 130100 42063449150 42850 42800 42850 42800 619
383 20250321 130000 42036934650 42800 42800 42850 42750 4128
384 20250321 125900 41860259800 42750 42750 42800 42750 1002
385 20250321 125800 41817394250 42800 42800 42800 42750 1665
386 20250321 125700 41746169200 42800 42750 42800 42750 707
387 20250321 125600 41715926200 42750 42750 42800 42750 548
388 20250321 125500 41692481650 42750 42775 42800 42750 609
389 20250321 125400 41666435150 42800 42800 42800 42750 638
390 20250321 125300 41639140325 42750 42800 42800 42750 544
391 20250321 125200 41615879025 42800 42800 42800 42750 562
392 20250321 125100 41591840900 42800 42800 42800 42750 669
393 20250321 125000 41563231750 42750 42700 42800 42700 2606
394 20250321 124900 41451813100 42725 42750 42750 42700 785
395 20250321 124800 41418267325 42750 42750 42750 42700 739
396 20250321 124700 41386686225 42700 42700 42750 42700 1315
397 20250321 124600 41330476775 42750 42750 42750 42700 711
398 20250321 124500 41300105550 42750 42700 42750 42700 606
399 20250321 124400 41274217900 42700 42750 42750 42700 775
400 20250321 124300 41241113850 42750 42750 42750 42700 505
401 20250321 124200 41219527550 42750 42700 42750 42700 1309
402 20250321 124100 41163628100 42750 42750 42750 42700 99
403 20250321 124000 41159397950 42750 42700 42750 42650 3503
404 20250321 123900 41009921050 42700 42700 42750 42650 2683
405 20250321 123800 40895330200 42700 42700 42700 42650 1023
406 20250321 123700 40851661325 42675 42650 42700 42650 572
407 20250321 123600 40827246075 42700 42650 42700 42650 2456
408 20250321 123500 40722403375 42650 42700 42700 42650 1212
409 20250321 123400 40670682225 42700 42650 42700 42650 860
410 20250321 123300 40633998925 42650 42700 42700 42650 1629
411 20250321 123200 40564502100 42650 42700 42700 42650 6339
412 20250321 123100 40293883550 42700 42700 42700 42650 710
413 20250321 123000 40263592225 42650 42700 42700 42650 696
414 20250321 122900 40233882875 42650 42650 42700 42650 1201
415 20250321 122800 40182618600 42700 42600 42700 42600 2307
416 20250321 122700 40084224450 42650 42650 42650 42600 700
417 20250321 122600 40054393100 42650 42600 42650 42600 1155
418 20250321 122500 40005174550 42600 42650 42650 42600 4163
419 20250321 122400 39827633800 42650 42650 42700 42650 2820
420 20250321 122300 39707355100 42650 42650 42650 42600 1010
421 20250321 122200 39664293100 42650 42600 42650 42600 553
422 20250321 122100 39640717675 42650 42600 42650 42600 319
423 20250321 122000 39627125900 42650 42650 42650 42600 821
424 20250321 121900 39592124000 42600 42650 42650 42600 643
425 20250321 121800 39564702825 42650 42650 42650 42600 1768
426 20250321 121700 39489353800 42600 42650 42650 42600 448
427 20250321 121600 39470258700 42600 42650 42650 42600 889
428 20250321 121500 39432371350 42600 42600 42650 42600 6406
429 20250321 121400 39159467500 42650 42650 42650 42600 694
430 20250321 121300 39129892300 42600 42600 42650 42600 870
431 20250321 121200 39092815800 42650 42650 42650 42600 600
432 20250321 121100 39067248000 42650 42650 42650 42600 805
433 20250321 121000 39032918925 42625 42625 42700 42550 2342
434 20250321 120900 38933115325 42650 42650 42700 42625 1148
435 20250321 120800 38884145000 42600 42700 42700 42600 6202
436 20250321 120700 38619624750 42700 42650 42700 42625 2344
437 20250321 120600 38519638825 42650 42700 42700 42650 837
438 20250321 120500 38483937725 42700 42700 42700 42650 1136
439 20250321 120400 38435474875 42700 42600 42700 42600 1185
440 20250321 120300 38384967675 42600 42600 42650 42550 3856
441 20250321 120200 38220719525 42650 42725 42750 42600 17394
442 20250321 120100 37478651300 42750 42750 42750 42700 2140
443 20250321 120000 37387221800 42750 42750 42750 42700 930
444 20250321 115900 37347486750 42750 42700 42750 42700 1552
445 20250321 115800 37281160350 42750 42700 42750 42700 1485
446 20250321 115700 37217710000 42750 42750 42800 42700 6324
447 20250321 115600 36947415900 42800 42850 42850 42750 6054
448 20250321 115500 36688403400 42850 42800 42850 42800 2089
449 20250321 115400 36598901050 42850 42800 42850 42800 3014
450 20250321 115300 36469822550 42850 42800 42850 42800 816
451 20250321 115200 36434865325 42850 42825 42850 42800 3136
452 20250321 115100 36300504425 42850 42800 42850 42800 6331
453 20250321 115000 36029238900 42850 42800 42850 42750 3684
454 20250321 114900 35871517575 42775 42775 42800 42750 1992
455 20250321 114800 35786266250 42800 42750 42800 42750 1906
456 20250321 114700 35704756625 42800 42750 42800 42750 1599
457 20250321 114600 35636326825 42800 42775 42800 42750 2768
458 20250321 114500 35517915375 42800 42750 42800 42750 1000
459 20250321 114400 35475123275 42800 42750 42800 42750 1989
460 20250321 114300 35390033225 42750 42750 42800 42750 902
461 20250321 114200 35351457825 42800 42750 42800 42750 1816
462 20250321 114100 35273765075 42800 42700 42800 42700 1468
463 20250321 114000 35210972275 42750 42700 42750 42700 1756
464 20250321 113900 35135935425 42700 42700 42750 42700 1074
465 20250321 113800 35090034675 42750 42700 42750 42700 1602
466 20250321 113700 35021609775 42750 42700 42750 42700 1395
467 20250321 113600 34961989225 42750 42700 42750 42700 5833
468 20250321 113500 34712905325 42750 42700 42750 42700 1978
469 20250321 113400 34628375825 42700 42700 42750 42700 1688
470 20250321 113300 34556232900 42700 42700 42800 42700 3880
471 20250321 113200 34390364375 42750 42700 42750 42700 1252
472 20250321 113100 34336847650 42700 42650 42750 42650 5680
473 20250321 113000 34094334725 42700 42650 42700 42650 1876
474 20250321 112900 34014282425 42700 42650 42700 42650 5183
475 20250321 112800 33793189775 42700 42600 42700 42600 1079
476 20250321 112700 33747169125 42600 42625 42700 42600 2809
477 20250321 112600 33627373550 42650 42600 42650 42600 1920
478 20250321 112500 33545489600 42650 42625 42650 42600 1713
479 20250321 112400 33472442625 42600 42650 42650 42600 3944
480 20250321 112300 33304373525 42650 42500 42650 42500 5326
481 20250321 112200 33077600500 42500 42550 42600 42500 6940
482 20250321 112100 32782277950 42550 42500 42600 42500 2462
483 20250321 112000 32677442900 42550 42500 42600 42500 3771
484 20250321 111900 32516936000 42500 42500 42550 42500 853
485 20250321 111800 32480657050 42550 42500 42550 42500 1281
486 20250321 111700 32426175850 42550 42500 42550 42500 978
487 20250321 111600 32384587600 42500 42500 42550 42500 1093
488 20250321 111500 32338107150 42550 42400 42550 42400 6898
489 20250321 111400 32044964000 42450 42450 42500 42400 2429
490 20250321 111300 31941833125 42500 42450 42500 42450 1872
491 20250321 111200 31862294325 42450 42400 42500 42400 2820
492 20250321 111100 31742588475 42450 42350 42450 42350 1335
493 20250321 111000 31685992925 42400 42350 42400 42350 811
494 20250321 110900 31651624975 42400 42400 42450 42350 3848
495 20250321 110800 31488481400 42425 42400 42450 42400 950
496 20250321 110700 31448190825 42450 42400 42450 42400 648
497 20250321 110600 31420700425 42400 42400 42450 42400 2625
498 20250321 110500 31309390575 42450 42400 42450 42400 1086
499 20250321 110400 31263314725 42400 42425 42450 42400 1128
500 20250321 110300 31215465500 42450 42400 42450 42400 578
501 20250321 110200 31190948550 42450 42400 42450 42350 1078
502 20250321 110100 31145227275 42400 42400 42450 42350 895
503 20250321 110000 31107270525 42450 42350 42450 42350 1967
504 20250321 105900 31023905575 42400 42400 42400 42350 6278
505 20250321 105800 30757870375 42400 42300 42400 42300 2274
506 20250321 105700 30661551925 42350 42350 42350 42300 1613
507 20250321 105600 30593252125 42350 42375 42400 42300 7619
508 20250321 105500 30270619200 42350 42400 42400 42350 4309
509 20250321 105400 30088114200 42350 42375 42400 42350 1146
510 20250321 105300 30039551100 42400 42400 42400 42350 776
511 20250321 105200 30006663275 42375 42400 42400 42375 1233
512 20250321 105100 29954393725 42400 42400 42400 42350 2033
513 20250321 105000 29868205750 42400 42375 42400 42350 4368
514 20250321 104900 29683198550 42350 42400 42400 42350 701
515 20250321 104800 29653492650 42375 42350 42400 42350 1798
516 20250321 104700 29577281525 42375 42375 42400 42350 1142
517 20250321 104600 29528880000 42400 42400 42400 42350 1200
518 20250321 104500 29478024950 42400 42300 42400 42300 1518
519 20250321 104400 29413702700 42350 42350 42350 42300 1766
520 20250321 104300 29338916750 42300 42350 42350 42300 1566
521 20250321 104200 29272647650 42350 42400 42400 42300 7652
522 20250321 104100 28948622250 42400 42400 42450 42350 1037
523 20250321 104000 28904653750 42400 42450 42450 42400 1104
524 20250321 103900 28857828900 42400 42450 42450 42400 1167
525 20250321 103800 28808337650 42400 42450 42450 42400 2928
526 20250321 103700 28684138300 42450 42450 42450 42400 726
527 20250321 103600 28653330600 42450 42450 42450 42400 2394
528 20250321 103500 28551817100 42450 42400 42450 42400 1691
529 20250321 103400 28480067500 42400 42400 42450 42400 1786
530 20250321 103300 28404268500 42400 42425 42450 42350 6617
531 20250321 103200 28123710375 42425 42500 42500 42400 3646
532 20250321 103100 27968930800 42500 42450 42500 42400 3083
533 20250321 103000 27838056050 42400 42400 42450 42400 2701
534 20250321 102900 27723445750 42400 42400 42450 42400 917
535 20250321 102800 27684552700 42450 42450 42450 42400 745
536 20250321 102700 27652940950 42450 42450 42450 42350 5108
537 20250321 102600 27436395800 42450 42425 42450 42400 554
538 20250321 102500 27412893450 42450 42450 42450 42400 2069
539 20250321 102400 27325097825 42450 42400 42450 42350 1048
540 20250321 102300 27280636375 42450 42400 42450 42350 2060
541 20250321 102200 27193293500 42400 42350 42400 42300 1117
542 20250321 102100 27145973750 42400 42400 42400 42350 2875
543 20250321 102000 27024193150 42400 42400 42400 42350 1039
544 20250321 101900 26980159600 42400 42400 42400 42350 1089
545 20250321 101800 26934024100 42400 42350 42400 42350 1863
546 20250321 101700 26855099900 42350 42325 42400 42300 3731
547 20250321 101600 26697112725 42325 42350 42350 42300 238
548 20250321 101500 26687038500 42350 42400 42400 42350 3586
549 20250321 101400 26535153850 42350 42400 42400 42350 776
550 20250321 101300 26502269900 42400 42400 42400 42350 379
551 20250321 101200 26486213975 42400 42400 42400 42350 1303
552 20250321 101100 26430982750 42350 42400 42400 42350 1547
553 20250321 101000 26365441750 42350 42400 42400 42350 1217
554 20250321 100900 26313860375 42400 42400 42400 42350 6562
555 20250321 100800 26035889025 42400 42400 42400 42350 1482
556 20250321 100700 25973082975 42400 42300 42400 42300 9329
557 20250321 100600 25578304525 42300 42350 42350 42250 2908
558 20250321 100500 25455294375 42300 42350 42350 42300 4634
559 20250321 100400 25259231925 42350 42300 42350 42300 1463
560 20250321 100300 25197316625 42350 42400 42400 42350 3798
561 20250321 100200 25036466275 42350 42350 42400 42350 2825
562 20250321 100100 24916809025 42400 42350 42400 42300 2411
563 20250321 100000 24814707175 42350 42450 42450 42300 7518
564 20250321 095900 24496262275 42400 42400 42450 42400 628
565 20250321 095800 24469621725 42450 42450 42450 42400 661
566 20250321 095700 24441574675 42450 42400 42450 42350 2082
567 20250321 095600 24353300225 42350 42400 42400 42350 1638
568 20250321 095500 24283905150 42400 42400 42450 42350 2897
569 20250321 095400 24161096600 42400 42400 42400 42350 2084
570 20250321 095300 24072788000 42350 42350 42400 42350 3844
571 20250321 095200 23909985950 42350 42400 42400 42300 2095
572 20250321 095100 23821262900 42400 42450 42450 42350 5823
573 20250321 095000 23574421350 42400 42450 42450 42400 1226
574 20250321 094900 23522401875 42450 42400 42450 42400 1539
575 20250321 094800 23457091025 42400 42350 42450 42350 9892
576 20250321 094700 23037666275 42350 42350 42400 42350 1676
577 20250321 094600 22966670275 42350 42400 42450 42350 2859
578 20250321 094500 22845463275 42400 42500 42500 42400 19418
579 20250321 094400 22021314525 42450 42550 42550 42450 6959
580 20250321 094300 21725527775 42500 42600 42600 42500 3183
581 20250321 094200 21590073475 42600 42550 42650 42550 8186
582 20250321 094100 21241526275 42550 42650 42650 42550 7562
583 20250321 094000 20919378150 42650 42600 42650 42600 6190
584 20250321 093900 20655420700 42650 42600 42650 42575 3225
585 20250321 093800 20518007325 42550 42600 42600 42550 8033
586 20250321 093700 20175834225 42550 42500 42600 42450 11474
587 20250321 093600 19687623950 42450 42500 42500 42450 1348
588 20250321 093500 19630370550 42500 42350 42500 42350 10593
589 20250321 093400 19180941425 42350 42325 42400 42300 3972
590 20250321 093300 19012807350 42325 42350 42400 42300 16409
591 20250321 093200 18318435350 42350 42350 42400 42300 7466
592 20250321 093100 18002197100 42350 42250 42400 42100 17170
593 20250321 093000 17276735700 42300 42250 42300 42250 1668
594 20250321 092900 17206223850 42300 42300 42350 42250 2794
595 20250321 092800 17088085850 42300 42300 42350 42250 5173
596 20250321 092700 16869400325 42350 42225 42350 42150 17054
597 20250321 092600 16149004350 42225 42150 42250 42100 9368
598 20250321 092500 15754082425 42150 41950 42150 41900 22365
599 20250321 092400 14814849000 42000 42075 42075 41950 39675
600 20250321 092300 13147889250 42075 42150 42150 42050 23715
601 20250321 092200 12149443125 42150 42325 42325 42100 28223
602 20250321 092100 10958114550 42350 42400 42450 42300 4189
603 20250321 092000 10780789575 42450 42250 42500 42250 17523
604 20250321 091900 10038939550 42250 42350 42400 42250 12608
605 20250321 091800 9505454925 42350 42450 42450 42350 8517
606 20250321 091700 9144567725 42350 42350 42500 42275 26237
607 20250321 091600 8033727075 42350 42450 42500 42250 18786
608 20250321 091500 7238415400 42500 42450 42550 42450 6248
609 20250321 091400 6972954550 42500 42500 42550 42400 12803
610 20250321 091300 6429079025 42525 42700 42700 42500 22262
611 20250321 091200 5480617200 42700 42700 42700 42650 4315
612 20250321 091100 5296534800 42700 42800 42800 42700 14966
613 20250321 091000 4657229525 42800 42750 42800 42700 4619
614 20250321 090900 4459809900 42750 42800 42850 42700 9253
615 20250321 090800 4064214250 42850 42850 42900 42800 9248
616 20250321 090700 3668044050 42900 42900 42900 42850 3056
617 20250321 090600 3536972600 42900 42850 42900 42800 2900
618 20250321 090500 3412656550 42850 42700 42900 42700 11129
619 20250321 090400 2936333950 42725 42775 42800 42700 4572
620 20250321 090300 2740856825 42800 42750 42800 42700 7219
621 20250321 090200 2432233300 42750 42850 42850 42700 11343
622 20250321 090100 1947395425 42850 42950 43050 42800 21274
623 20250321 090000 1034199225 42950 42650 43000 42600 24089

1
035720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,891106,443721032,38584889800,19213120685600,0.20
20250318,899607,443721032,39582708000,19523725408000,0.20
20250317,922754,443721032,40139799000,19301864892000,0.21
20250314,928106,443721032,40326205700,19279678840400,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 891106 443721032 38584889800 19213120685600 0.20
3 20250318 899607 443721032 39582708000 19523725408000 0.20
4 20250317 922754 443721032 40139799000 19301864892000 0.21
5 20250314 928106 443721032 40326205700 19279678840400 0.21