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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000720/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183200,17245309500,33550,33550,33550,33550,39101
20250318,183100,17245309500,33550,33550,33550,33550,0
20250318,183000,17245309500,33550,33550,33550,33550,0
20250318,182900,17245309500,33550,33550,33550,33550,0
20250318,182800,17245309500,33550,33550,33550,33550,0
20250318,182700,17245309500,33550,33550,33550,33550,0
20250318,182600,17245309500,33550,33550,33550,33550,0
20250318,182500,17245309500,33550,33550,33550,33550,0
20250318,182400,17245309500,33550,33550,33550,33550,0
20250318,182300,17245309500,33550,33550,33550,33550,0
20250318,182200,17245309500,33550,33550,33550,33550,0
20250318,182100,17245309500,33550,33550,33550,33550,0
20250318,182000,17245309500,33550,33550,33550,33550,0
20250318,181900,17245309500,33550,33550,33550,33550,0
20250318,181800,17245309500,33550,33550,33550,33550,0
20250318,181700,17245309500,33550,33550,33550,33550,0
20250318,181600,17245309500,33550,33550,33550,33550,0
20250318,181500,17245309500,33550,33550,33550,33550,0
20250318,181400,17245309500,33550,33550,33550,33550,0
20250318,181300,17245309500,33550,33550,33550,33550,0
20250318,181200,17245309500,33550,33550,33550,33550,0
20250318,181100,17245309500,33550,33550,33550,33550,0
20250318,181000,17245309500,33550,33550,33550,33550,0
20250318,180900,17245309500,33550,33550,33550,33550,0
20250318,180800,17245309500,33550,33550,33550,33550,0
20250318,180700,17245309500,33550,33550,33550,33550,0
20250318,180600,17245309500,33550,33550,33550,33550,0
20250318,180500,17245309500,33550,33550,33550,33550,0
20250318,180400,17245309500,33550,33550,33550,33550,0
20250318,180300,17245309500,33550,33550,33550,33550,0
20250318,180200,17245309500,33550,33550,33550,33550,39101
20250318,180100,17245309500,33550,33550,33550,33550,0
20250318,180000,17245309500,33550,33550,33550,33550,0
20250318,175900,17245309500,33550,33550,33550,33550,0
20250318,175800,17245309500,33550,33550,33550,33550,0
20250318,175700,17245309500,33550,33550,33550,33550,0
20250318,175600,17245309500,33550,33550,33550,33550,0
20250318,175500,17245309500,33550,33550,33550,33550,0
20250318,175400,17245309500,33550,33550,33550,33550,0
20250318,175300,17245309500,33550,33550,33550,33550,0
20250318,175200,17245309500,33550,33550,33550,33550,0
20250318,175100,17245309500,33550,33550,33550,33550,0
20250318,175000,17245309500,33550,33550,33550,33550,0
20250318,174900,17245309500,33550,33550,33550,33550,0
20250318,174800,17245309500,33550,33550,33550,33550,0
20250318,174700,17245309500,33550,33550,33550,33550,0
20250318,174600,17245309500,33550,33550,33550,33550,0
20250318,174500,17245309500,33550,33550,33550,33550,0
20250318,174400,17245309500,33550,33550,33550,33550,0
20250318,174300,17245309500,33550,33550,33550,33550,0
20250318,174200,17245309500,33550,33550,33550,33550,0
20250318,174100,17245309500,33550,33550,33550,33550,0
20250318,174000,17245309500,33550,33550,33550,33550,0
20250318,173900,17245309500,33550,33550,33550,33550,0
20250318,173800,17245309500,33550,33550,33550,33550,0
20250318,173700,17245309500,33550,33550,33550,33550,0
20250318,173600,17245309500,33550,33550,33550,33550,0
20250318,173500,17245309500,33550,33550,33550,33550,0
20250318,173400,17245309500,33550,33550,33550,33550,0
20250318,173300,17245309500,33550,33550,33550,33550,0
20250318,173200,17245309500,33550,33550,33550,33550,39101
20250318,173100,17245309500,33550,33550,33550,33550,0
20250318,173000,17245309500,33550,33550,33550,33550,0
20250318,172900,17245309500,33550,33550,33550,33550,0
20250318,172800,17245309500,33550,33550,33550,33550,0
20250318,172700,17245309500,33550,33550,33550,33550,0
20250318,172600,17245309500,33550,33550,33550,33550,0
20250318,172500,17245309500,33550,33550,33550,33550,0
20250318,172400,17245309500,33550,33550,33550,33550,0
20250318,172300,17245309500,33550,33550,33550,33550,0
20250318,172200,17245309500,33550,33550,33550,33550,0
20250318,172100,17245309500,33550,33550,33550,33550,0
20250318,172000,17245309500,33550,33550,33550,33550,0
20250318,171900,17245309500,33550,33550,33550,33550,0
20250318,171800,17245309500,33550,33550,33550,33550,0
20250318,171700,17245309500,33550,33550,33550,33550,0
20250318,171600,17245309500,33550,33550,33550,33550,0
20250318,171500,17245309500,33550,33550,33550,33550,0
20250318,171400,17245309500,33550,33550,33550,33550,0
20250318,171300,17245309500,33550,33550,33550,33550,0
20250318,171200,17245309500,33550,33550,33550,33550,0
20250318,171100,17245309500,33550,33550,33550,33550,0
20250318,171000,17245309500,33550,33550,33550,33550,0
20250318,170900,17245309500,33550,33550,33550,33550,0
20250318,170800,17245309500,33550,33550,33550,33550,0
20250318,170700,17245309500,33550,33550,33550,33550,0
20250318,170600,17245309500,33550,33550,33550,33550,0
20250318,170500,17245309500,33550,33550,33550,33550,0
20250318,170400,17245309500,33550,33550,33550,33550,0
20250318,170300,17245309500,33550,33550,33550,33550,0
20250318,170200,17245309500,33550,33550,33550,33550,39101
20250318,170100,17245309500,33550,33550,33550,33550,0
20250318,170000,17245309500,33550,33550,33550,33550,0
20250318,165900,17245309500,33550,33550,33550,33550,0
20250318,165800,17245309500,33550,33550,33550,33550,0
20250318,165700,17245309500,33550,33550,33550,33550,0
20250318,165600,17245309500,33550,33550,33550,33550,0
20250318,165500,17245309500,33550,33550,33550,33550,0
20250318,165400,17245309500,33550,33550,33550,33550,0
20250318,165300,17245309500,33550,33550,33550,33550,0
20250318,165200,17245309500,33550,33550,33550,33550,0
20250318,165100,17245309500,33550,33550,33550,33550,0
20250318,165000,17245309500,33550,33550,33550,33550,0
20250318,164900,17245309500,33550,33550,33550,33550,0
20250318,164800,17245309500,33550,33550,33550,33550,0
20250318,164700,17245309500,33550,33550,33550,33550,0
20250318,164600,17245309500,33550,33550,33550,33550,0
20250318,164500,17245309500,33550,33550,33550,33550,0
20250318,164400,17245309500,33550,33550,33550,33550,0
20250318,164300,17245309500,33550,33550,33550,33550,0
20250318,164200,17245309500,33550,33550,33550,33550,0
20250318,164100,17245309500,33550,33550,33550,33550,0
20250318,164000,17245309500,33550,33550,33550,33550,0
20250318,163900,17245309500,33550,33550,33550,33550,0
20250318,163800,17245309500,33550,33550,33550,33550,0
20250318,163700,17245309500,33550,33550,33550,33550,0
20250318,163600,17245309500,33550,33550,33550,33550,0
20250318,163500,17245309500,33550,33550,33550,33550,0
20250318,163400,17245309500,33550,33550,33550,33550,0
20250318,163300,17245309500,33550,33550,33550,33550,0
20250318,163200,17245309500,33550,33550,33550,33550,39101
20250318,163100,17245309500,33550,33550,33550,33550,0
20250318,163000,17245309500,33550,33550,33550,33550,0
20250318,162900,17245309500,33550,33550,33550,33550,0
20250318,162800,17245309500,33550,33550,33550,33550,0
20250318,162700,17245309500,33550,33550,33550,33550,0
20250318,162600,17245309500,33550,33550,33550,33550,0
20250318,162500,17245309500,33550,33550,33550,33550,0
20250318,162400,17245309500,33550,33550,33550,33550,0
20250318,162300,17245309500,33550,33550,33550,33550,0
20250318,162200,17245309500,33550,33550,33550,33550,0
20250318,162100,17245309500,33550,33550,33550,33550,0
20250318,162000,17245309500,33550,33550,33550,33550,0
20250318,161900,17245309500,33550,33550,33550,33550,0
20250318,161800,17245309500,33550,33550,33550,33550,0
20250318,161700,17245309500,33550,33550,33550,33550,0
20250318,161600,17245309500,33550,33550,33550,33550,0
20250318,161500,17245309500,33550,33550,33550,33550,0
20250318,161400,17245309500,33550,33550,33550,33550,0
20250318,161300,17245309500,33550,33550,33550,33550,0
20250318,161200,17245309500,33550,33550,33550,33550,0
20250318,161100,17245309500,33550,33550,33550,33550,0
20250318,161000,17245309500,33550,33550,33550,33550,0
20250318,160900,17245309500,33550,33550,33550,33550,0
20250318,160800,17245309500,33550,33550,33550,33550,0
20250318,160700,17245309500,33550,33550,33550,33550,0
20250318,160600,17245309500,33550,33550,33550,33550,0
20250318,160500,17245309500,33550,33550,33550,33550,0
20250318,160400,17245309500,33550,33550,33550,33550,0
20250318,160300,17245309500,33550,33550,33550,33550,0
20250318,160200,17245309500,33550,33550,33550,33550,39101
20250318,160100,17245309500,33550,33550,33550,33550,0
20250318,160000,17245309500,33550,33550,33550,33550,0
20250318,155900,17245309500,33550,33550,33550,33550,0
20250318,155800,17245309500,33550,33550,33550,33550,0
20250318,155700,17245309500,33550,33550,33550,33550,0
20250318,155600,17245309500,33550,33550,33550,33550,0
20250318,155500,17245309500,33550,33550,33550,33550,0
20250318,155400,17245309500,33550,33550,33550,33550,0
20250318,155300,17245309500,33550,33550,33550,33550,0
20250318,155200,17245309500,33550,33550,33550,33550,0
20250318,155100,17245309500,33550,33550,33550,33550,0
20250318,155000,17245309500,33550,33550,33550,33550,0
20250318,154900,17245309500,33550,33550,33550,33550,0
20250318,154800,17245309500,33550,33550,33550,33550,0
20250318,154700,17245309500,33550,33550,33550,33550,0
20250318,154600,17245309500,33550,33550,33550,33550,0
20250318,154500,17245309500,33550,33550,33550,33550,0
20250318,154400,17245309500,33550,33550,33550,33550,0
20250318,154300,17245309500,33550,33550,33550,33550,0
20250318,154200,17245309500,33550,33550,33550,33550,0
20250318,154100,17245309500,33550,33550,33550,33550,0
20250318,154000,17245309500,33550,33550,33550,33550,0
20250318,153900,17245309500,33550,33550,33550,33550,0
20250318,153800,17245309500,33550,33550,33550,33550,0
20250318,153700,17245309500,33550,33550,33550,33550,0
20250318,153600,17245309500,33550,33550,33550,33550,0
20250318,153500,17245309500,33550,33550,33550,33550,0
20250318,153400,17245309500,33550,33550,33550,33550,0
20250318,153300,17245309500,33550,33550,33550,33550,0
20250318,153200,17245309500,33550,33550,33550,33550,39101
20250318,153100,17245309500,33550,33550,33550,33550,0
20250318,153000,17245309500,33550,33550,33550,33550,39101
20250318,152900,15933470950,33600,33600,33600,33600,0
20250318,152800,15933470950,33600,33600,33600,33600,0
20250318,152700,15933470950,33600,33600,33600,33600,0
20250318,152600,15933470950,33600,33600,33600,33600,0
20250318,152500,15933470950,33600,33600,33600,33600,0
20250318,152400,15933470950,33600,33600,33600,33600,0
20250318,152300,15933470950,33600,33600,33600,33600,0
20250318,152200,15933470950,33600,33600,33600,33600,0
20250318,152100,15933470950,33600,33600,33600,33600,0
20250318,152000,15933470950,33600,33600,33600,33600,0
20250318,151900,15933470950,33600,33500,33600,33500,4189
20250318,151800,15792877850,33600,33550,33600,33450,1697
20250318,151700,15735952300,33500,33550,33600,33450,4541
20250318,151600,15583710650,33550,33550,33600,33500,3825
20250318,151500,15455349100,33600,33500,33600,33500,2336
20250318,151400,15376971350,33550,33500,33550,33450,2264
20250318,151300,15301073850,33550,33500,33550,33450,4424
20250318,151200,15152829950,33500,33450,33500,33450,1405
20250318,151100,15105770400,33550,33500,33550,33450,2419
20250318,151000,15024725000,33500,33450,33500,33450,824
20250318,150900,14997123700,33500,33500,33500,33450,3117
20250318,150800,14892704250,33450,33500,33500,33450,1137
20250318,150700,14854617175,33500,33500,33500,33450,747
20250318,150600,14829594475,33450,33500,33500,33450,458
20250318,150500,14814252425,33500,33500,33500,33450,1297
20250318,150400,14770834575,33500,33500,33550,33450,4456
20250318,150300,14621546225,33500,33450,33500,33450,920
20250318,150200,14590731675,33500,33500,33500,33450,979
20250318,150100,14557938175,33500,33500,33500,33450,477
20250318,150000,14541961225,33450,33450,33500,33450,593
20250318,145900,14522102575,33500,33500,33500,33450,556
20250318,145800,14503480250,33500,33500,33500,33450,284
20250318,145700,14493967600,33500,33450,33500,33450,629
20250318,145600,14472899600,33450,33500,33500,33450,1971
20250318,145500,14406872700,33500,33450,33500,33350,3586
20250318,145400,14287085050,33450,33475,33500,33400,4679
20250318,145300,14130564850,33475,33500,33500,33450,1044
20250318,145200,14095602550,33500,33400,33500,33400,1082
20250318,145100,14059410450,33450,33450,33450,33400,804
20250318,145000,14032518350,33450,33450,33450,33400,1362
20250318,144900,13986962000,33450,33450,33450,33400,423
20250318,144800,13972813600,33450,33400,33450,33400,146
20250318,144700,13967935000,33450,33450,33450,33400,687
20250318,144600,13944957050,33450,33450,33450,33400,136
20250318,144500,13940408800,33400,33400,33450,33400,971
20250318,144400,13907971300,33450,33350,33450,33350,2490
20250318,144300,13824804850,33400,33400,33400,33350,484
20250318,144200,13808639300,33350,33450,33450,33350,4511
20250318,144100,13657972700,33450,33400,33500,33400,812
20250318,144000,13630802050,33450,33400,33450,33400,1264
20250318,143900,13588522250,33450,33400,33450,33400,670
20250318,143800,13566113200,33450,33450,33450,33400,742
20250318,143700,13541293800,33450,33400,33450,33400,380
20250318,143600,13528586300,33450,33450,33450,33400,408
20250318,143500,13514941100,33450,33450,33450,33400,548
20250318,143400,13496611300,33450,33450,33450,33400,150
20250318,143300,13491598250,33400,33400,33450,33350,733
20250318,143200,13467117550,33400,33450,33500,33350,4578
20250318,143100,13314082650,33450,33450,33450,33400,432
20250318,143000,13299634850,33450,33400,33450,33400,622
20250318,142900,13278830800,33400,33450,33450,33400,1577
20250318,142800,13226080950,33400,33450,33450,33400,873
20250318,142700,13196902950,33450,33450,33450,33400,257
20250318,142600,13188308900,33450,33500,33500,33450,4989
20250318,142500,13021425700,33450,33500,33500,33450,1884
20250318,142400,12958314700,33550,33500,33550,33450,1951
20250318,142300,12892953250,33500,33550,33550,33500,1358
20250318,142200,12847454250,33500,33500,33500,33450,2185
20250318,142100,12774259150,33500,33500,33500,33450,835
20250318,142000,12746288400,33500,33500,33500,33450,978
20250318,141900,12713526350,33500,33500,33500,33450,627
20250318,141800,12692524400,33500,33450,33500,33450,339
20250318,141700,12681173700,33500,33500,33500,33450,371
20250318,141600,12668745250,33450,33500,33500,33450,208
20250318,141500,12661779750,33500,33550,33550,33450,3371
20250318,141400,12548849400,33500,33550,33550,33500,266
20250318,141300,12539928600,33550,33550,33600,33500,2994
20250318,141200,12439480600,33550,33550,33550,33500,1576
20250318,141100,12386665925,33550,33500,33550,33500,1206
20250318,141000,12346207325,33550,33550,33550,33500,1367
20250318,140900,12300346875,33550,33500,33600,33500,1276
20250318,140800,12257535075,33550,33550,33550,33500,1767
20250318,140700,12198279075,33550,33550,33550,33500,531
20250318,140600,12180466375,33550,33550,33600,33550,3327
20250318,140500,12068806225,33600,33600,33600,33550,1202
20250318,140400,12028421425,33600,33550,33600,33550,754
20250318,140300,12003094775,33575,33550,33600,33550,1215
20250318,140200,11962273875,33600,33550,33600,33500,1625
20250318,140100,11907708375,33550,33550,33550,33500,1005
20250318,140000,11873993275,33550,33550,33550,33500,3458
20250318,135900,11757978925,33550,33550,33550,33500,365
20250318,135800,11745734775,33500,33500,33550,33500,1434
20250318,135700,11697628325,33500,33500,33550,33500,632
20250318,135600,11676428925,33550,33550,33550,33500,1002
20250318,135500,11642819475,33550,33500,33550,33500,1325
20250318,135400,11598367275,33550,33550,33550,33500,1140
20250318,135300,11560121175,33550,33500,33550,33500,983
20250318,135200,11527145425,33550,33500,33550,33500,717
20250318,135100,11503091475,33500,33550,33550,33500,357
20250318,135000,11491116575,33550,33500,33550,33500,1742
20250318,134900,11432693275,33550,33550,33550,33500,470
20250318,134800,11416926175,33550,33550,33550,33500,800
20250318,134700,11390088775,33550,33550,33550,33500,380
20250318,134600,11377342275,33550,33550,33550,33500,513
20250318,134500,11360131425,33500,33500,33550,33500,1639
20250318,134400,11305197975,33550,33550,33550,33500,2018
20250318,134300,11237584925,33500,33500,33550,33450,674
20250318,134200,11215006675,33500,33500,33500,33450,1745
20250318,134100,11156551225,33450,33500,33500,33450,1477
20250318,134000,11107074400,33450,33500,33500,33450,607
20250318,133900,11086740750,33450,33500,33500,33450,89
20250318,133800,11083762000,33500,33450,33500,33450,205
20250318,133700,11076897100,33450,33550,33550,33450,5612
20250318,133600,10888920250,33550,33550,33550,33500,1279
20250318,133500,10846012900,33550,33550,33550,33500,611
20250318,133400,10825516450,33550,33500,33550,33500,331
20250318,133300,10814411650,33500,33500,33550,33500,1567
20250318,133200,10761868700,33550,33550,33550,33450,1427
20250318,133100,10714026550,33450,33450,33550,33450,1722
20250318,133000,10656333500,33500,33500,33500,33450,1510
20250318,132900,10605781300,33500,33500,33500,33450,1120
20250318,132800,10568276200,33450,33500,33500,33450,825
20250318,132700,10540647500,33500,33400,33500,33400,779
20250318,132600,10514582400,33400,33400,33450,33400,937
20250318,132500,10483240350,33450,33450,33450,33400,710
20250318,132400,10459492750,33400,33400,33450,33400,779
20250318,132300,10433436900,33450,33450,33450,33400,400
20250318,132200,10420057000,33450,33400,33450,33400,588
20250318,132100,10400390250,33400,33400,33450,33400,405
20250318,132000,10386848650,33400,33400,33450,33400,637
20250318,131900,10365571650,33400,33400,33450,33350,1601
20250318,131800,10312115900,33350,33400,33400,33300,10422
20250318,131700,9964892650,33400,33350,33450,33350,11140
20250318,131600,9593264150,33400,33400,33400,33350,359
20250318,131500,9581275250,33400,33450,33450,33350,4069
20250318,131400,9445307000,33475,33450,33475,33450,237
20250318,131300,9437374800,33475,33475,33475,33450,149
20250318,131200,9432387900,33475,33450,33500,33400,1974
20250318,131100,9366356650,33475,33475,33475,33450,35
20250318,131000,9365185150,33450,33475,33475,33450,541
20250318,130900,9347083575,33475,33450,33475,33450,466
20250318,130800,9331491800,33450,33475,33475,33450,47
20250318,130700,9329919300,33475,33500,33500,33450,1457
20250318,130600,9281176050,33500,33450,33500,33450,671
20250318,130500,9258728650,33400,33400,33400,33350,2906
20250318,130400,9161670550,33400,33400,33400,33350,53
20250318,130300,9159901900,33400,33400,33400,33350,314
20250318,130200,9149419400,33400,33450,33450,33350,671
20250318,130100,9126995150,33400,33450,33450,33400,784
20250318,130000,9100798400,33450,33450,33450,33350,860
20250318,125900,9072049300,33450,33450,33500,33350,2535
20250318,125800,8987363750,33450,33450,33500,33400,1287
20250318,125700,8944290200,33450,33500,33550,33400,2450
20250318,125600,8862332100,33550,33500,33550,33450,451
20250318,125500,8847216850,33500,33500,33500,33450,424
20250318,125400,8833014750,33500,33450,33500,33450,489
20250318,125300,8816633350,33500,33500,33500,33450,180
20250318,125200,8810604900,33500,33450,33500,33450,177
20250318,125100,8804678600,33450,33450,33500,33450,251
20250318,125000,8796275800,33450,33450,33450,33400,1046
20250318,124900,8761288650,33450,33400,33450,33400,235
20250318,124800,8753429550,33450,33400,33450,33400,758
20250318,124700,8728079700,33400,33450,33450,33400,481
20250318,124600,8712005850,33450,33450,33450,33400,874
20250318,124500,8682774750,33450,33450,33500,33450,214
20250318,124400,8675615050,33500,33500,33500,33450,668
20250318,124300,8653238850,33500,33500,33500,33450,313
20250318,124200,8642754000,33500,33450,33500,33450,104
20250318,124100,8639271800,33500,33500,33500,33400,708
20250318,124000,8615582450,33500,33450,33500,33450,46
20250318,123900,8614041500,33450,33450,33500,33400,3401
20250318,123800,8500279700,33500,33500,33550,33450,556
20250318,123700,8481654950,33500,33550,33550,33500,1178
20250318,123600,8442181850,33550,33500,33550,33500,671
20250318,123500,8419671800,33550,33550,33550,33500,103
20250318,123400,8416217700,33550,33550,33550,33550,1449
20250318,123300,8367603750,33550,33550,33550,33500,234
20250318,123200,8359762250,33550,33500,33550,33500,207
20250318,123100,8352819050,33550,33500,33550,33450,59
20250318,123000,8350841600,33550,33500,33550,33450,456
20250318,122900,8335561200,33500,33500,33500,33450,322
20250318,122800,8324775750,33500,33500,33500,33450,134
20250318,122700,8320289400,33450,33500,33500,33450,415
20250318,122600,8306388600,33500,33450,33500,33450,64
20250318,122500,8304246150,33500,33500,33500,33450,850
20250318,122400,8275771300,33500,33500,33500,33450,1287
20250318,122300,8232704300,33500,33500,33500,33450,1798
20250318,122200,8172547750,33450,33450,33500,33450,189
20250318,122100,8166218700,33500,33500,33500,33450,1046
20250318,122000,8131179925,33500,33450,33500,33400,710
20250318,121900,8107418825,33450,33450,33450,33400,118
20250318,121800,8103473450,33450,33400,33450,33400,449
20250318,121700,8088469550,33450,33450,33450,33400,659
20250318,121600,8066426100,33400,33400,33450,33350,601
20250318,121500,8046340000,33400,33350,33400,33300,1135
20250318,121400,8008480750,33350,33350,33350,33300,678
20250318,121300,7985900750,33350,33300,33350,33300,220
20250318,121200,7978568825,33350,33350,33350,33300,87
20250318,121100,7975669075,33300,33350,33350,33300,2089
20250318,121000,7906095925,33350,33350,33350,33300,1449
20250318,120900,7857827875,33350,33300,33350,33300,825
20250318,120800,7830318725,33300,33400,33400,33300,241
20250318,120700,7822280975,33300,33400,33400,33300,2088
20250318,120600,7752645275,33400,33400,33400,33350,400
20250318,120500,7739286975,33400,33450,33450,33400,1036
20250318,120400,7704678225,33450,33450,33500,33450,1520
20250318,120300,7653833225,33450,33450,33500,33450,410
20250318,120200,7640111925,33500,33550,33550,33450,698
20250318,120100,7616733925,33500,33500,33550,33450,264
20250318,120000,7607890925,33500,33550,33550,33450,210
20250318,115900,7600855225,33550,33550,33600,33450,2549
20250318,115800,7515452575,33550,33550,33550,33500,1361
20250318,115700,7469792725,33550,33550,33550,33500,237
20250318,115600,7461846675,33550,33550,33550,33500,394
20250318,115500,7448629825,33550,33550,33550,33500,502
20250318,115400,7431789475,33550,33550,33550,33550,483
20250318,115300,7415584825,33550,33550,33550,33500,269
20250318,115200,7406562150,33550,33500,33550,33500,250
20250318,115100,7398177000,33550,33500,33550,33500,722
20250318,115000,7373976550,33500,33450,33500,33450,403
20250318,114900,7360477750,33450,33500,33500,33450,345
20250318,114800,7348922250,33500,33500,33500,33500,266
20250318,114700,7340011250,33500,33500,33500,33450,464
20250318,114600,7324468850,33500,33450,33500,33400,1860
20250318,114500,7262177350,33450,33500,33500,33450,327
20250318,114400,7251232850,33500,33600,33600,33350,7534
20250318,114300,6998804125,33600,33600,33600,33600,0
20250318,114200,6998804125,33600,33600,33600,33600,0
20250318,114100,6998804125,33600,33600,33600,33600,0
20250318,114000,6998804125,33600,33600,33600,33600,0
20250318,113900,6998804125,33600,33600,33600,33600,0
20250318,113800,6998804125,33600,33600,33600,33600,0
20250318,113700,6998804125,33600,33600,33600,33600,1
20250318,113600,6998770525,33600,33600,33600,33550,1713
20250318,113500,6941275725,33600,33550,33600,33500,2498
20250318,113400,6857471875,33500,33400,33550,33400,9162
20250318,113300,6550514775,33450,33500,33500,33450,3460
20250318,113200,6434765025,33500,33500,33500,33400,1752
20250318,113100,6376130050,33500,33450,33500,33400,3232
20250318,113000,6268018525,33450,33400,33450,33400,334
20250318,112900,6256847925,33450,33450,33500,33400,666
20250318,112800,6234569700,33500,33450,33500,33400,963
20250318,112700,6202343650,33450,33450,33500,33450,4917
20250318,112600,6037864550,33500,33500,33500,33450,751
20250318,112500,6012713400,33500,33500,33500,33450,729
20250318,112400,5988292150,33500,33500,33500,33450,692
20250318,112300,5965111750,33450,33450,33500,33400,710
20250318,112200,5941362950,33450,33450,33450,33400,2628
20250318,112100,5853457000,33450,33450,33450,33400,445
20250318,112000,5838575800,33450,33450,33450,33400,284
20250318,111900,5829079350,33400,33450,33500,33400,1595
20250318,111800,5775725100,33450,33400,33500,33350,7342
20250318,111700,5530319000,33400,33300,33400,33300,2446
20250318,111600,5448744750,33350,33300,33350,33300,995
20250318,111500,5415583625,33350,33300,33350,33300,486
20250318,111400,5399377175,33350,33350,33350,33300,446
20250318,111300,5384508275,33350,33350,33350,33300,271
20250318,111200,5375471975,33350,33300,33350,33300,108
20250318,111100,5371872125,33300,33350,33350,33300,261
20250318,111000,5363168075,33350,33350,33350,33300,121
20250318,110900,5359135325,33350,33350,33350,33300,225
20250318,110800,5351634175,33300,33350,33350,33300,337
20250318,110700,5340399025,33350,33350,33350,33300,1135
20250318,110600,5302589025,33350,33350,33350,33300,395
20250318,110500,5289417425,33350,33350,33350,33300,107
20250318,110400,5285849925,33350,33300,33350,33300,331
20250318,110300,5274812975,33350,33350,33350,33300,148
20250318,110200,5269881425,33300,33350,33350,33300,245
20250318,110100,5261713275,33350,33350,33350,33300,224
20250318,110000,5254245125,33350,33300,33350,33300,173
20250318,105900,5248482675,33350,33300,33350,33300,433
20250318,105800,5234050175,33300,33300,33350,33250,824
20250318,105700,5206612325,33300,33300,33300,33250,72
20250318,105600,5204216675,33300,33300,33300,33250,224
20250318,105500,5196758975,33300,33350,33350,33275,586
20250318,105400,5177239275,33350,33300,33350,33300,194
20250318,105300,5170775750,33350,33350,33350,33300,344
20250318,105200,5159310700,33300,33350,33350,33250,621
20250318,105100,5138634100,33300,33300,33350,33300,739
20250318,105000,5114016100,33250,33300,33300,33250,229
20250318,104900,5106393400,33300,33300,33300,33250,606
20250318,104800,5086225800,33300,33300,33300,33250,182
20250318,104700,5080166300,33300,33250,33300,33250,964
20250318,104600,5048109100,33300,33250,33300,33250,233
20250318,104500,5040359250,33300,33300,33300,33250,41
20250318,104400,5038994950,33300,33300,33300,33250,396
20250318,104300,5025810800,33300,33300,33300,33250,1663
20250318,104200,4970485650,33250,33350,33350,33250,533
20250318,104100,4952736200,33350,33300,33350,33300,238
20250318,104000,4944802700,33350,33350,33350,33300,424
20250318,103900,4930665700,33350,33300,33350,33300,196
20250318,103800,4924134550,33350,33300,33350,33300,245
20250318,103700,4915972600,33350,33350,33350,33300,285
20250318,103600,4906476800,33350,33300,33350,33250,263
20250318,103500,4897717400,33300,33300,33300,33250,581
20250318,103400,4878376500,33300,33300,33300,33250,184
20250318,103300,4872251600,33300,33300,33300,33250,320
20250318,103200,4861597400,33250,33300,33300,33250,188
20250318,103100,4855340300,33300,33300,33300,33250,117
20250318,103000,4851445750,33250,33350,33350,33250,3831
20250318,102900,4723878450,33350,33350,33350,33300,422
20250318,102800,4709810800,33300,33350,33350,33275,1252
20250318,102700,4668116450,33350,33300,33350,33300,653
20250318,102600,4646370150,33300,33300,33300,33250,390
20250318,102500,4633384800,33250,33350,33350,33250,990
20250318,102400,4600418200,33300,33350,33350,33300,299
20250318,102300,4590459650,33300,33250,33350,33250,1477
20250318,102200,4541277750,33200,33350,33350,33200,3425
20250318,102100,4427309650,33350,33350,33350,33300,687
20250318,102000,4404403200,33350,33300,33350,33300,342
20250318,101900,4392999350,33350,33300,33350,33300,285
20250318,101800,4383495650,33300,33350,33350,33300,226
20250318,101700,4375962000,33300,33350,33350,33250,1497
20250318,101600,4326106000,33350,33350,33350,33300,1402
20250318,101500,4279350500,33350,33300,33350,33300,302
20250318,101400,4269281750,33350,33300,33350,33250,2316
20250318,101300,4192159850,33300,33300,33300,33250,1017
20250318,101200,4158295000,33300,33300,33300,33250,413
20250318,101100,4144543100,33300,33300,33300,33250,320
20250318,101000,4133889200,33250,33250,33300,33250,2719
20250318,100900,4043466450,33250,33300,33300,33200,866
20250318,100800,4014661700,33250,33300,33300,33200,598
20250318,100700,3994773050,33250,33300,33300,33250,940
20250318,100600,3963509250,33300,33300,33300,33250,1257
20250318,100500,3921689700,33300,33300,33300,33250,856
20250318,100400,3893196350,33300,33300,33300,33250,368
20250318,100300,3880945500,33250,33250,33300,33250,761
20250318,100200,3855633850,33250,33300,33300,33250,2007
20250318,100100,3788849800,33250,33350,33350,33250,1599
20250318,100000,3735588750,33350,33300,33350,33275,1539
20250318,095900,3684321225,33250,33300,33350,33250,3316
20250318,095800,3573897875,33300,33300,33300,33250,726
20250318,095700,3549733025,33300,33250,33300,33200,757
20250318,095600,3524559175,33250,33250,33250,33200,536
20250318,095500,3506739775,33200,33300,33300,33200,3716
20250318,095400,3383186200,33300,33300,33300,33250,867
20250318,095300,3354334950,33300,33350,33350,33250,886
20250318,095200,3324829500,33300,33300,33350,33200,2374
20250318,095100,3245863950,33300,33400,33400,33250,3051
20250318,095000,3144168250,33400,33400,33400,33350,884
20250318,094900,3114644700,33400,33400,33400,33350,611
20250318,094800,3094248950,33400,33300,33400,33300,1247
20250318,094700,3052651150,33350,33350,33400,33300,542
20250318,094600,3034572300,33350,33300,33350,33250,1103
20250318,094500,2997879700,33350,33350,33350,33250,1278
20250318,094400,2955306550,33350,33300,33350,33300,533
20250318,094300,2937535600,33300,33350,33400,33300,964
20250318,094200,2905390300,33300,33350,33400,33300,1111
20250318,094100,2868366700,33300,33350,33400,33300,1437
20250318,094000,2820441975,33325,33325,33350,33325,494
20250318,093900,2803969350,33350,33250,33350,33250,5060
20250318,093800,2635489675,33250,33250,33300,33250,4178
20250318,093700,2496513675,33250,33200,33250,33150,3213
20250318,093600,2389771625,33200,33200,33200,33150,1213
20250318,093500,2349511025,33200,33200,33200,33150,476
20250318,093400,2333720775,33150,33150,33200,33150,550
20250318,093300,2315475500,33150,33150,33200,33100,3355
20250318,093200,2204255300,33150,33100,33150,33100,22
20250318,093100,2203526450,33150,33100,33150,33100,265
20250318,093000,2194745300,33100,33100,33150,33100,10153
20250318,092900,1858675750,33050,33100,33100,33050,158
20250318,092800,1853448450,33050,33050,33100,33050,240
20250318,092700,1845516300,33050,33050,33050,33000,192
20250318,092600,1839174950,33050,33100,33100,33000,827
20250318,092500,1811830800,33000,33100,33100,33000,4629
20250318,092400,1658779550,33100,33050,33100,33050,505
20250318,092300,1642072550,33100,33100,33100,33050,518
20250318,092200,1624927850,33100,33100,33150,33050,453
20250318,092100,1609931450,33100,33050,33100,33000,403
20250318,092000,1596610050,33050,33050,33100,33000,582
20250318,091900,1577378250,33000,33050,33100,33000,261
20250318,091800,1568759700,33050,33050,33100,33000,310
20250318,091700,1558512600,33100,33000,33100,33000,3517
20250318,091600,1442404650,32950,33100,33100,32900,4682
20250318,091500,1287958900,33050,33050,33100,33050,1191
20250318,091400,1248592850,33050,33050,33050,33050,558
20250318,091300,1230150950,33050,33100,33100,33050,972
20250318,091200,1198024750,33100,33000,33100,33000,1223
20250318,091100,1157601950,33000,33050,33050,33000,1154
20250318,091000,1119514150,33050,33050,33050,33000,1160
20250318,090900,1081185750,33000,33050,33100,32950,2156
20250318,090800,1010012450,33050,33100,33100,33050,1832
20250318,090700,949378050,33100,33150,33200,33100,5825
20250318,090600,756102100,33100,33200,33200,33100,539
20250318,090500,738239100,33150,33100,33200,33100,2362
20250318,090400,659949100,33100,33100,33200,33100,2711
20250318,090300,570087450,33100,33100,33150,33100,599
20250318,090200,550256075,33100,33050,33100,33000,2064
20250318,090100,482022675,33050,33100,33150,33050,2157
20250318,090000,410625600,33150,32950,33150,32950,12425
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183200 17245309500 33550 33550 33550 33550 39101
3 20250318 183100 17245309500 33550 33550 33550 33550 0
4 20250318 183000 17245309500 33550 33550 33550 33550 0
5 20250318 182900 17245309500 33550 33550 33550 33550 0
6 20250318 182800 17245309500 33550 33550 33550 33550 0
7 20250318 182700 17245309500 33550 33550 33550 33550 0
8 20250318 182600 17245309500 33550 33550 33550 33550 0
9 20250318 182500 17245309500 33550 33550 33550 33550 0
10 20250318 182400 17245309500 33550 33550 33550 33550 0
11 20250318 182300 17245309500 33550 33550 33550 33550 0
12 20250318 182200 17245309500 33550 33550 33550 33550 0
13 20250318 182100 17245309500 33550 33550 33550 33550 0
14 20250318 182000 17245309500 33550 33550 33550 33550 0
15 20250318 181900 17245309500 33550 33550 33550 33550 0
16 20250318 181800 17245309500 33550 33550 33550 33550 0
17 20250318 181700 17245309500 33550 33550 33550 33550 0
18 20250318 181600 17245309500 33550 33550 33550 33550 0
19 20250318 181500 17245309500 33550 33550 33550 33550 0
20 20250318 181400 17245309500 33550 33550 33550 33550 0
21 20250318 181300 17245309500 33550 33550 33550 33550 0
22 20250318 181200 17245309500 33550 33550 33550 33550 0
23 20250318 181100 17245309500 33550 33550 33550 33550 0
24 20250318 181000 17245309500 33550 33550 33550 33550 0
25 20250318 180900 17245309500 33550 33550 33550 33550 0
26 20250318 180800 17245309500 33550 33550 33550 33550 0
27 20250318 180700 17245309500 33550 33550 33550 33550 0
28 20250318 180600 17245309500 33550 33550 33550 33550 0
29 20250318 180500 17245309500 33550 33550 33550 33550 0
30 20250318 180400 17245309500 33550 33550 33550 33550 0
31 20250318 180300 17245309500 33550 33550 33550 33550 0
32 20250318 180200 17245309500 33550 33550 33550 33550 39101
33 20250318 180100 17245309500 33550 33550 33550 33550 0
34 20250318 180000 17245309500 33550 33550 33550 33550 0
35 20250318 175900 17245309500 33550 33550 33550 33550 0
36 20250318 175800 17245309500 33550 33550 33550 33550 0
37 20250318 175700 17245309500 33550 33550 33550 33550 0
38 20250318 175600 17245309500 33550 33550 33550 33550 0
39 20250318 175500 17245309500 33550 33550 33550 33550 0
40 20250318 175400 17245309500 33550 33550 33550 33550 0
41 20250318 175300 17245309500 33550 33550 33550 33550 0
42 20250318 175200 17245309500 33550 33550 33550 33550 0
43 20250318 175100 17245309500 33550 33550 33550 33550 0
44 20250318 175000 17245309500 33550 33550 33550 33550 0
45 20250318 174900 17245309500 33550 33550 33550 33550 0
46 20250318 174800 17245309500 33550 33550 33550 33550 0
47 20250318 174700 17245309500 33550 33550 33550 33550 0
48 20250318 174600 17245309500 33550 33550 33550 33550 0
49 20250318 174500 17245309500 33550 33550 33550 33550 0
50 20250318 174400 17245309500 33550 33550 33550 33550 0
51 20250318 174300 17245309500 33550 33550 33550 33550 0
52 20250318 174200 17245309500 33550 33550 33550 33550 0
53 20250318 174100 17245309500 33550 33550 33550 33550 0
54 20250318 174000 17245309500 33550 33550 33550 33550 0
55 20250318 173900 17245309500 33550 33550 33550 33550 0
56 20250318 173800 17245309500 33550 33550 33550 33550 0
57 20250318 173700 17245309500 33550 33550 33550 33550 0
58 20250318 173600 17245309500 33550 33550 33550 33550 0
59 20250318 173500 17245309500 33550 33550 33550 33550 0
60 20250318 173400 17245309500 33550 33550 33550 33550 0
61 20250318 173300 17245309500 33550 33550 33550 33550 0
62 20250318 173200 17245309500 33550 33550 33550 33550 39101
63 20250318 173100 17245309500 33550 33550 33550 33550 0
64 20250318 173000 17245309500 33550 33550 33550 33550 0
65 20250318 172900 17245309500 33550 33550 33550 33550 0
66 20250318 172800 17245309500 33550 33550 33550 33550 0
67 20250318 172700 17245309500 33550 33550 33550 33550 0
68 20250318 172600 17245309500 33550 33550 33550 33550 0
69 20250318 172500 17245309500 33550 33550 33550 33550 0
70 20250318 172400 17245309500 33550 33550 33550 33550 0
71 20250318 172300 17245309500 33550 33550 33550 33550 0
72 20250318 172200 17245309500 33550 33550 33550 33550 0
73 20250318 172100 17245309500 33550 33550 33550 33550 0
74 20250318 172000 17245309500 33550 33550 33550 33550 0
75 20250318 171900 17245309500 33550 33550 33550 33550 0
76 20250318 171800 17245309500 33550 33550 33550 33550 0
77 20250318 171700 17245309500 33550 33550 33550 33550 0
78 20250318 171600 17245309500 33550 33550 33550 33550 0
79 20250318 171500 17245309500 33550 33550 33550 33550 0
80 20250318 171400 17245309500 33550 33550 33550 33550 0
81 20250318 171300 17245309500 33550 33550 33550 33550 0
82 20250318 171200 17245309500 33550 33550 33550 33550 0
83 20250318 171100 17245309500 33550 33550 33550 33550 0
84 20250318 171000 17245309500 33550 33550 33550 33550 0
85 20250318 170900 17245309500 33550 33550 33550 33550 0
86 20250318 170800 17245309500 33550 33550 33550 33550 0
87 20250318 170700 17245309500 33550 33550 33550 33550 0
88 20250318 170600 17245309500 33550 33550 33550 33550 0
89 20250318 170500 17245309500 33550 33550 33550 33550 0
90 20250318 170400 17245309500 33550 33550 33550 33550 0
91 20250318 170300 17245309500 33550 33550 33550 33550 0
92 20250318 170200 17245309500 33550 33550 33550 33550 39101
93 20250318 170100 17245309500 33550 33550 33550 33550 0
94 20250318 170000 17245309500 33550 33550 33550 33550 0
95 20250318 165900 17245309500 33550 33550 33550 33550 0
96 20250318 165800 17245309500 33550 33550 33550 33550 0
97 20250318 165700 17245309500 33550 33550 33550 33550 0
98 20250318 165600 17245309500 33550 33550 33550 33550 0
99 20250318 165500 17245309500 33550 33550 33550 33550 0
100 20250318 165400 17245309500 33550 33550 33550 33550 0
101 20250318 165300 17245309500 33550 33550 33550 33550 0
102 20250318 165200 17245309500 33550 33550 33550 33550 0
103 20250318 165100 17245309500 33550 33550 33550 33550 0
104 20250318 165000 17245309500 33550 33550 33550 33550 0
105 20250318 164900 17245309500 33550 33550 33550 33550 0
106 20250318 164800 17245309500 33550 33550 33550 33550 0
107 20250318 164700 17245309500 33550 33550 33550 33550 0
108 20250318 164600 17245309500 33550 33550 33550 33550 0
109 20250318 164500 17245309500 33550 33550 33550 33550 0
110 20250318 164400 17245309500 33550 33550 33550 33550 0
111 20250318 164300 17245309500 33550 33550 33550 33550 0
112 20250318 164200 17245309500 33550 33550 33550 33550 0
113 20250318 164100 17245309500 33550 33550 33550 33550 0
114 20250318 164000 17245309500 33550 33550 33550 33550 0
115 20250318 163900 17245309500 33550 33550 33550 33550 0
116 20250318 163800 17245309500 33550 33550 33550 33550 0
117 20250318 163700 17245309500 33550 33550 33550 33550 0
118 20250318 163600 17245309500 33550 33550 33550 33550 0
119 20250318 163500 17245309500 33550 33550 33550 33550 0
120 20250318 163400 17245309500 33550 33550 33550 33550 0
121 20250318 163300 17245309500 33550 33550 33550 33550 0
122 20250318 163200 17245309500 33550 33550 33550 33550 39101
123 20250318 163100 17245309500 33550 33550 33550 33550 0
124 20250318 163000 17245309500 33550 33550 33550 33550 0
125 20250318 162900 17245309500 33550 33550 33550 33550 0
126 20250318 162800 17245309500 33550 33550 33550 33550 0
127 20250318 162700 17245309500 33550 33550 33550 33550 0
128 20250318 162600 17245309500 33550 33550 33550 33550 0
129 20250318 162500 17245309500 33550 33550 33550 33550 0
130 20250318 162400 17245309500 33550 33550 33550 33550 0
131 20250318 162300 17245309500 33550 33550 33550 33550 0
132 20250318 162200 17245309500 33550 33550 33550 33550 0
133 20250318 162100 17245309500 33550 33550 33550 33550 0
134 20250318 162000 17245309500 33550 33550 33550 33550 0
135 20250318 161900 17245309500 33550 33550 33550 33550 0
136 20250318 161800 17245309500 33550 33550 33550 33550 0
137 20250318 161700 17245309500 33550 33550 33550 33550 0
138 20250318 161600 17245309500 33550 33550 33550 33550 0
139 20250318 161500 17245309500 33550 33550 33550 33550 0
140 20250318 161400 17245309500 33550 33550 33550 33550 0
141 20250318 161300 17245309500 33550 33550 33550 33550 0
142 20250318 161200 17245309500 33550 33550 33550 33550 0
143 20250318 161100 17245309500 33550 33550 33550 33550 0
144 20250318 161000 17245309500 33550 33550 33550 33550 0
145 20250318 160900 17245309500 33550 33550 33550 33550 0
146 20250318 160800 17245309500 33550 33550 33550 33550 0
147 20250318 160700 17245309500 33550 33550 33550 33550 0
148 20250318 160600 17245309500 33550 33550 33550 33550 0
149 20250318 160500 17245309500 33550 33550 33550 33550 0
150 20250318 160400 17245309500 33550 33550 33550 33550 0
151 20250318 160300 17245309500 33550 33550 33550 33550 0
152 20250318 160200 17245309500 33550 33550 33550 33550 39101
153 20250318 160100 17245309500 33550 33550 33550 33550 0
154 20250318 160000 17245309500 33550 33550 33550 33550 0
155 20250318 155900 17245309500 33550 33550 33550 33550 0
156 20250318 155800 17245309500 33550 33550 33550 33550 0
157 20250318 155700 17245309500 33550 33550 33550 33550 0
158 20250318 155600 17245309500 33550 33550 33550 33550 0
159 20250318 155500 17245309500 33550 33550 33550 33550 0
160 20250318 155400 17245309500 33550 33550 33550 33550 0
161 20250318 155300 17245309500 33550 33550 33550 33550 0
162 20250318 155200 17245309500 33550 33550 33550 33550 0
163 20250318 155100 17245309500 33550 33550 33550 33550 0
164 20250318 155000 17245309500 33550 33550 33550 33550 0
165 20250318 154900 17245309500 33550 33550 33550 33550 0
166 20250318 154800 17245309500 33550 33550 33550 33550 0
167 20250318 154700 17245309500 33550 33550 33550 33550 0
168 20250318 154600 17245309500 33550 33550 33550 33550 0
169 20250318 154500 17245309500 33550 33550 33550 33550 0
170 20250318 154400 17245309500 33550 33550 33550 33550 0
171 20250318 154300 17245309500 33550 33550 33550 33550 0
172 20250318 154200 17245309500 33550 33550 33550 33550 0
173 20250318 154100 17245309500 33550 33550 33550 33550 0
174 20250318 154000 17245309500 33550 33550 33550 33550 0
175 20250318 153900 17245309500 33550 33550 33550 33550 0
176 20250318 153800 17245309500 33550 33550 33550 33550 0
177 20250318 153700 17245309500 33550 33550 33550 33550 0
178 20250318 153600 17245309500 33550 33550 33550 33550 0
179 20250318 153500 17245309500 33550 33550 33550 33550 0
180 20250318 153400 17245309500 33550 33550 33550 33550 0
181 20250318 153300 17245309500 33550 33550 33550 33550 0
182 20250318 153200 17245309500 33550 33550 33550 33550 39101
183 20250318 153100 17245309500 33550 33550 33550 33550 0
184 20250318 153000 17245309500 33550 33550 33550 33550 39101
185 20250318 152900 15933470950 33600 33600 33600 33600 0
186 20250318 152800 15933470950 33600 33600 33600 33600 0
187 20250318 152700 15933470950 33600 33600 33600 33600 0
188 20250318 152600 15933470950 33600 33600 33600 33600 0
189 20250318 152500 15933470950 33600 33600 33600 33600 0
190 20250318 152400 15933470950 33600 33600 33600 33600 0
191 20250318 152300 15933470950 33600 33600 33600 33600 0
192 20250318 152200 15933470950 33600 33600 33600 33600 0
193 20250318 152100 15933470950 33600 33600 33600 33600 0
194 20250318 152000 15933470950 33600 33600 33600 33600 0
195 20250318 151900 15933470950 33600 33500 33600 33500 4189
196 20250318 151800 15792877850 33600 33550 33600 33450 1697
197 20250318 151700 15735952300 33500 33550 33600 33450 4541
198 20250318 151600 15583710650 33550 33550 33600 33500 3825
199 20250318 151500 15455349100 33600 33500 33600 33500 2336
200 20250318 151400 15376971350 33550 33500 33550 33450 2264
201 20250318 151300 15301073850 33550 33500 33550 33450 4424
202 20250318 151200 15152829950 33500 33450 33500 33450 1405
203 20250318 151100 15105770400 33550 33500 33550 33450 2419
204 20250318 151000 15024725000 33500 33450 33500 33450 824
205 20250318 150900 14997123700 33500 33500 33500 33450 3117
206 20250318 150800 14892704250 33450 33500 33500 33450 1137
207 20250318 150700 14854617175 33500 33500 33500 33450 747
208 20250318 150600 14829594475 33450 33500 33500 33450 458
209 20250318 150500 14814252425 33500 33500 33500 33450 1297
210 20250318 150400 14770834575 33500 33500 33550 33450 4456
211 20250318 150300 14621546225 33500 33450 33500 33450 920
212 20250318 150200 14590731675 33500 33500 33500 33450 979
213 20250318 150100 14557938175 33500 33500 33500 33450 477
214 20250318 150000 14541961225 33450 33450 33500 33450 593
215 20250318 145900 14522102575 33500 33500 33500 33450 556
216 20250318 145800 14503480250 33500 33500 33500 33450 284
217 20250318 145700 14493967600 33500 33450 33500 33450 629
218 20250318 145600 14472899600 33450 33500 33500 33450 1971
219 20250318 145500 14406872700 33500 33450 33500 33350 3586
220 20250318 145400 14287085050 33450 33475 33500 33400 4679
221 20250318 145300 14130564850 33475 33500 33500 33450 1044
222 20250318 145200 14095602550 33500 33400 33500 33400 1082
223 20250318 145100 14059410450 33450 33450 33450 33400 804
224 20250318 145000 14032518350 33450 33450 33450 33400 1362
225 20250318 144900 13986962000 33450 33450 33450 33400 423
226 20250318 144800 13972813600 33450 33400 33450 33400 146
227 20250318 144700 13967935000 33450 33450 33450 33400 687
228 20250318 144600 13944957050 33450 33450 33450 33400 136
229 20250318 144500 13940408800 33400 33400 33450 33400 971
230 20250318 144400 13907971300 33450 33350 33450 33350 2490
231 20250318 144300 13824804850 33400 33400 33400 33350 484
232 20250318 144200 13808639300 33350 33450 33450 33350 4511
233 20250318 144100 13657972700 33450 33400 33500 33400 812
234 20250318 144000 13630802050 33450 33400 33450 33400 1264
235 20250318 143900 13588522250 33450 33400 33450 33400 670
236 20250318 143800 13566113200 33450 33450 33450 33400 742
237 20250318 143700 13541293800 33450 33400 33450 33400 380
238 20250318 143600 13528586300 33450 33450 33450 33400 408
239 20250318 143500 13514941100 33450 33450 33450 33400 548
240 20250318 143400 13496611300 33450 33450 33450 33400 150
241 20250318 143300 13491598250 33400 33400 33450 33350 733
242 20250318 143200 13467117550 33400 33450 33500 33350 4578
243 20250318 143100 13314082650 33450 33450 33450 33400 432
244 20250318 143000 13299634850 33450 33400 33450 33400 622
245 20250318 142900 13278830800 33400 33450 33450 33400 1577
246 20250318 142800 13226080950 33400 33450 33450 33400 873
247 20250318 142700 13196902950 33450 33450 33450 33400 257
248 20250318 142600 13188308900 33450 33500 33500 33450 4989
249 20250318 142500 13021425700 33450 33500 33500 33450 1884
250 20250318 142400 12958314700 33550 33500 33550 33450 1951
251 20250318 142300 12892953250 33500 33550 33550 33500 1358
252 20250318 142200 12847454250 33500 33500 33500 33450 2185
253 20250318 142100 12774259150 33500 33500 33500 33450 835
254 20250318 142000 12746288400 33500 33500 33500 33450 978
255 20250318 141900 12713526350 33500 33500 33500 33450 627
256 20250318 141800 12692524400 33500 33450 33500 33450 339
257 20250318 141700 12681173700 33500 33500 33500 33450 371
258 20250318 141600 12668745250 33450 33500 33500 33450 208
259 20250318 141500 12661779750 33500 33550 33550 33450 3371
260 20250318 141400 12548849400 33500 33550 33550 33500 266
261 20250318 141300 12539928600 33550 33550 33600 33500 2994
262 20250318 141200 12439480600 33550 33550 33550 33500 1576
263 20250318 141100 12386665925 33550 33500 33550 33500 1206
264 20250318 141000 12346207325 33550 33550 33550 33500 1367
265 20250318 140900 12300346875 33550 33500 33600 33500 1276
266 20250318 140800 12257535075 33550 33550 33550 33500 1767
267 20250318 140700 12198279075 33550 33550 33550 33500 531
268 20250318 140600 12180466375 33550 33550 33600 33550 3327
269 20250318 140500 12068806225 33600 33600 33600 33550 1202
270 20250318 140400 12028421425 33600 33550 33600 33550 754
271 20250318 140300 12003094775 33575 33550 33600 33550 1215
272 20250318 140200 11962273875 33600 33550 33600 33500 1625
273 20250318 140100 11907708375 33550 33550 33550 33500 1005
274 20250318 140000 11873993275 33550 33550 33550 33500 3458
275 20250318 135900 11757978925 33550 33550 33550 33500 365
276 20250318 135800 11745734775 33500 33500 33550 33500 1434
277 20250318 135700 11697628325 33500 33500 33550 33500 632
278 20250318 135600 11676428925 33550 33550 33550 33500 1002
279 20250318 135500 11642819475 33550 33500 33550 33500 1325
280 20250318 135400 11598367275 33550 33550 33550 33500 1140
281 20250318 135300 11560121175 33550 33500 33550 33500 983
282 20250318 135200 11527145425 33550 33500 33550 33500 717
283 20250318 135100 11503091475 33500 33550 33550 33500 357
284 20250318 135000 11491116575 33550 33500 33550 33500 1742
285 20250318 134900 11432693275 33550 33550 33550 33500 470
286 20250318 134800 11416926175 33550 33550 33550 33500 800
287 20250318 134700 11390088775 33550 33550 33550 33500 380
288 20250318 134600 11377342275 33550 33550 33550 33500 513
289 20250318 134500 11360131425 33500 33500 33550 33500 1639
290 20250318 134400 11305197975 33550 33550 33550 33500 2018
291 20250318 134300 11237584925 33500 33500 33550 33450 674
292 20250318 134200 11215006675 33500 33500 33500 33450 1745
293 20250318 134100 11156551225 33450 33500 33500 33450 1477
294 20250318 134000 11107074400 33450 33500 33500 33450 607
295 20250318 133900 11086740750 33450 33500 33500 33450 89
296 20250318 133800 11083762000 33500 33450 33500 33450 205
297 20250318 133700 11076897100 33450 33550 33550 33450 5612
298 20250318 133600 10888920250 33550 33550 33550 33500 1279
299 20250318 133500 10846012900 33550 33550 33550 33500 611
300 20250318 133400 10825516450 33550 33500 33550 33500 331
301 20250318 133300 10814411650 33500 33500 33550 33500 1567
302 20250318 133200 10761868700 33550 33550 33550 33450 1427
303 20250318 133100 10714026550 33450 33450 33550 33450 1722
304 20250318 133000 10656333500 33500 33500 33500 33450 1510
305 20250318 132900 10605781300 33500 33500 33500 33450 1120
306 20250318 132800 10568276200 33450 33500 33500 33450 825
307 20250318 132700 10540647500 33500 33400 33500 33400 779
308 20250318 132600 10514582400 33400 33400 33450 33400 937
309 20250318 132500 10483240350 33450 33450 33450 33400 710
310 20250318 132400 10459492750 33400 33400 33450 33400 779
311 20250318 132300 10433436900 33450 33450 33450 33400 400
312 20250318 132200 10420057000 33450 33400 33450 33400 588
313 20250318 132100 10400390250 33400 33400 33450 33400 405
314 20250318 132000 10386848650 33400 33400 33450 33400 637
315 20250318 131900 10365571650 33400 33400 33450 33350 1601
316 20250318 131800 10312115900 33350 33400 33400 33300 10422
317 20250318 131700 9964892650 33400 33350 33450 33350 11140
318 20250318 131600 9593264150 33400 33400 33400 33350 359
319 20250318 131500 9581275250 33400 33450 33450 33350 4069
320 20250318 131400 9445307000 33475 33450 33475 33450 237
321 20250318 131300 9437374800 33475 33475 33475 33450 149
322 20250318 131200 9432387900 33475 33450 33500 33400 1974
323 20250318 131100 9366356650 33475 33475 33475 33450 35
324 20250318 131000 9365185150 33450 33475 33475 33450 541
325 20250318 130900 9347083575 33475 33450 33475 33450 466
326 20250318 130800 9331491800 33450 33475 33475 33450 47
327 20250318 130700 9329919300 33475 33500 33500 33450 1457
328 20250318 130600 9281176050 33500 33450 33500 33450 671
329 20250318 130500 9258728650 33400 33400 33400 33350 2906
330 20250318 130400 9161670550 33400 33400 33400 33350 53
331 20250318 130300 9159901900 33400 33400 33400 33350 314
332 20250318 130200 9149419400 33400 33450 33450 33350 671
333 20250318 130100 9126995150 33400 33450 33450 33400 784
334 20250318 130000 9100798400 33450 33450 33450 33350 860
335 20250318 125900 9072049300 33450 33450 33500 33350 2535
336 20250318 125800 8987363750 33450 33450 33500 33400 1287
337 20250318 125700 8944290200 33450 33500 33550 33400 2450
338 20250318 125600 8862332100 33550 33500 33550 33450 451
339 20250318 125500 8847216850 33500 33500 33500 33450 424
340 20250318 125400 8833014750 33500 33450 33500 33450 489
341 20250318 125300 8816633350 33500 33500 33500 33450 180
342 20250318 125200 8810604900 33500 33450 33500 33450 177
343 20250318 125100 8804678600 33450 33450 33500 33450 251
344 20250318 125000 8796275800 33450 33450 33450 33400 1046
345 20250318 124900 8761288650 33450 33400 33450 33400 235
346 20250318 124800 8753429550 33450 33400 33450 33400 758
347 20250318 124700 8728079700 33400 33450 33450 33400 481
348 20250318 124600 8712005850 33450 33450 33450 33400 874
349 20250318 124500 8682774750 33450 33450 33500 33450 214
350 20250318 124400 8675615050 33500 33500 33500 33450 668
351 20250318 124300 8653238850 33500 33500 33500 33450 313
352 20250318 124200 8642754000 33500 33450 33500 33450 104
353 20250318 124100 8639271800 33500 33500 33500 33400 708
354 20250318 124000 8615582450 33500 33450 33500 33450 46
355 20250318 123900 8614041500 33450 33450 33500 33400 3401
356 20250318 123800 8500279700 33500 33500 33550 33450 556
357 20250318 123700 8481654950 33500 33550 33550 33500 1178
358 20250318 123600 8442181850 33550 33500 33550 33500 671
359 20250318 123500 8419671800 33550 33550 33550 33500 103
360 20250318 123400 8416217700 33550 33550 33550 33550 1449
361 20250318 123300 8367603750 33550 33550 33550 33500 234
362 20250318 123200 8359762250 33550 33500 33550 33500 207
363 20250318 123100 8352819050 33550 33500 33550 33450 59
364 20250318 123000 8350841600 33550 33500 33550 33450 456
365 20250318 122900 8335561200 33500 33500 33500 33450 322
366 20250318 122800 8324775750 33500 33500 33500 33450 134
367 20250318 122700 8320289400 33450 33500 33500 33450 415
368 20250318 122600 8306388600 33500 33450 33500 33450 64
369 20250318 122500 8304246150 33500 33500 33500 33450 850
370 20250318 122400 8275771300 33500 33500 33500 33450 1287
371 20250318 122300 8232704300 33500 33500 33500 33450 1798
372 20250318 122200 8172547750 33450 33450 33500 33450 189
373 20250318 122100 8166218700 33500 33500 33500 33450 1046
374 20250318 122000 8131179925 33500 33450 33500 33400 710
375 20250318 121900 8107418825 33450 33450 33450 33400 118
376 20250318 121800 8103473450 33450 33400 33450 33400 449
377 20250318 121700 8088469550 33450 33450 33450 33400 659
378 20250318 121600 8066426100 33400 33400 33450 33350 601
379 20250318 121500 8046340000 33400 33350 33400 33300 1135
380 20250318 121400 8008480750 33350 33350 33350 33300 678
381 20250318 121300 7985900750 33350 33300 33350 33300 220
382 20250318 121200 7978568825 33350 33350 33350 33300 87
383 20250318 121100 7975669075 33300 33350 33350 33300 2089
384 20250318 121000 7906095925 33350 33350 33350 33300 1449
385 20250318 120900 7857827875 33350 33300 33350 33300 825
386 20250318 120800 7830318725 33300 33400 33400 33300 241
387 20250318 120700 7822280975 33300 33400 33400 33300 2088
388 20250318 120600 7752645275 33400 33400 33400 33350 400
389 20250318 120500 7739286975 33400 33450 33450 33400 1036
390 20250318 120400 7704678225 33450 33450 33500 33450 1520
391 20250318 120300 7653833225 33450 33450 33500 33450 410
392 20250318 120200 7640111925 33500 33550 33550 33450 698
393 20250318 120100 7616733925 33500 33500 33550 33450 264
394 20250318 120000 7607890925 33500 33550 33550 33450 210
395 20250318 115900 7600855225 33550 33550 33600 33450 2549
396 20250318 115800 7515452575 33550 33550 33550 33500 1361
397 20250318 115700 7469792725 33550 33550 33550 33500 237
398 20250318 115600 7461846675 33550 33550 33550 33500 394
399 20250318 115500 7448629825 33550 33550 33550 33500 502
400 20250318 115400 7431789475 33550 33550 33550 33550 483
401 20250318 115300 7415584825 33550 33550 33550 33500 269
402 20250318 115200 7406562150 33550 33500 33550 33500 250
403 20250318 115100 7398177000 33550 33500 33550 33500 722
404 20250318 115000 7373976550 33500 33450 33500 33450 403
405 20250318 114900 7360477750 33450 33500 33500 33450 345
406 20250318 114800 7348922250 33500 33500 33500 33500 266
407 20250318 114700 7340011250 33500 33500 33500 33450 464
408 20250318 114600 7324468850 33500 33450 33500 33400 1860
409 20250318 114500 7262177350 33450 33500 33500 33450 327
410 20250318 114400 7251232850 33500 33600 33600 33350 7534
411 20250318 114300 6998804125 33600 33600 33600 33600 0
412 20250318 114200 6998804125 33600 33600 33600 33600 0
413 20250318 114100 6998804125 33600 33600 33600 33600 0
414 20250318 114000 6998804125 33600 33600 33600 33600 0
415 20250318 113900 6998804125 33600 33600 33600 33600 0
416 20250318 113800 6998804125 33600 33600 33600 33600 0
417 20250318 113700 6998804125 33600 33600 33600 33600 1
418 20250318 113600 6998770525 33600 33600 33600 33550 1713
419 20250318 113500 6941275725 33600 33550 33600 33500 2498
420 20250318 113400 6857471875 33500 33400 33550 33400 9162
421 20250318 113300 6550514775 33450 33500 33500 33450 3460
422 20250318 113200 6434765025 33500 33500 33500 33400 1752
423 20250318 113100 6376130050 33500 33450 33500 33400 3232
424 20250318 113000 6268018525 33450 33400 33450 33400 334
425 20250318 112900 6256847925 33450 33450 33500 33400 666
426 20250318 112800 6234569700 33500 33450 33500 33400 963
427 20250318 112700 6202343650 33450 33450 33500 33450 4917
428 20250318 112600 6037864550 33500 33500 33500 33450 751
429 20250318 112500 6012713400 33500 33500 33500 33450 729
430 20250318 112400 5988292150 33500 33500 33500 33450 692
431 20250318 112300 5965111750 33450 33450 33500 33400 710
432 20250318 112200 5941362950 33450 33450 33450 33400 2628
433 20250318 112100 5853457000 33450 33450 33450 33400 445
434 20250318 112000 5838575800 33450 33450 33450 33400 284
435 20250318 111900 5829079350 33400 33450 33500 33400 1595
436 20250318 111800 5775725100 33450 33400 33500 33350 7342
437 20250318 111700 5530319000 33400 33300 33400 33300 2446
438 20250318 111600 5448744750 33350 33300 33350 33300 995
439 20250318 111500 5415583625 33350 33300 33350 33300 486
440 20250318 111400 5399377175 33350 33350 33350 33300 446
441 20250318 111300 5384508275 33350 33350 33350 33300 271
442 20250318 111200 5375471975 33350 33300 33350 33300 108
443 20250318 111100 5371872125 33300 33350 33350 33300 261
444 20250318 111000 5363168075 33350 33350 33350 33300 121
445 20250318 110900 5359135325 33350 33350 33350 33300 225
446 20250318 110800 5351634175 33300 33350 33350 33300 337
447 20250318 110700 5340399025 33350 33350 33350 33300 1135
448 20250318 110600 5302589025 33350 33350 33350 33300 395
449 20250318 110500 5289417425 33350 33350 33350 33300 107
450 20250318 110400 5285849925 33350 33300 33350 33300 331
451 20250318 110300 5274812975 33350 33350 33350 33300 148
452 20250318 110200 5269881425 33300 33350 33350 33300 245
453 20250318 110100 5261713275 33350 33350 33350 33300 224
454 20250318 110000 5254245125 33350 33300 33350 33300 173
455 20250318 105900 5248482675 33350 33300 33350 33300 433
456 20250318 105800 5234050175 33300 33300 33350 33250 824
457 20250318 105700 5206612325 33300 33300 33300 33250 72
458 20250318 105600 5204216675 33300 33300 33300 33250 224
459 20250318 105500 5196758975 33300 33350 33350 33275 586
460 20250318 105400 5177239275 33350 33300 33350 33300 194
461 20250318 105300 5170775750 33350 33350 33350 33300 344
462 20250318 105200 5159310700 33300 33350 33350 33250 621
463 20250318 105100 5138634100 33300 33300 33350 33300 739
464 20250318 105000 5114016100 33250 33300 33300 33250 229
465 20250318 104900 5106393400 33300 33300 33300 33250 606
466 20250318 104800 5086225800 33300 33300 33300 33250 182
467 20250318 104700 5080166300 33300 33250 33300 33250 964
468 20250318 104600 5048109100 33300 33250 33300 33250 233
469 20250318 104500 5040359250 33300 33300 33300 33250 41
470 20250318 104400 5038994950 33300 33300 33300 33250 396
471 20250318 104300 5025810800 33300 33300 33300 33250 1663
472 20250318 104200 4970485650 33250 33350 33350 33250 533
473 20250318 104100 4952736200 33350 33300 33350 33300 238
474 20250318 104000 4944802700 33350 33350 33350 33300 424
475 20250318 103900 4930665700 33350 33300 33350 33300 196
476 20250318 103800 4924134550 33350 33300 33350 33300 245
477 20250318 103700 4915972600 33350 33350 33350 33300 285
478 20250318 103600 4906476800 33350 33300 33350 33250 263
479 20250318 103500 4897717400 33300 33300 33300 33250 581
480 20250318 103400 4878376500 33300 33300 33300 33250 184
481 20250318 103300 4872251600 33300 33300 33300 33250 320
482 20250318 103200 4861597400 33250 33300 33300 33250 188
483 20250318 103100 4855340300 33300 33300 33300 33250 117
484 20250318 103000 4851445750 33250 33350 33350 33250 3831
485 20250318 102900 4723878450 33350 33350 33350 33300 422
486 20250318 102800 4709810800 33300 33350 33350 33275 1252
487 20250318 102700 4668116450 33350 33300 33350 33300 653
488 20250318 102600 4646370150 33300 33300 33300 33250 390
489 20250318 102500 4633384800 33250 33350 33350 33250 990
490 20250318 102400 4600418200 33300 33350 33350 33300 299
491 20250318 102300 4590459650 33300 33250 33350 33250 1477
492 20250318 102200 4541277750 33200 33350 33350 33200 3425
493 20250318 102100 4427309650 33350 33350 33350 33300 687
494 20250318 102000 4404403200 33350 33300 33350 33300 342
495 20250318 101900 4392999350 33350 33300 33350 33300 285
496 20250318 101800 4383495650 33300 33350 33350 33300 226
497 20250318 101700 4375962000 33300 33350 33350 33250 1497
498 20250318 101600 4326106000 33350 33350 33350 33300 1402
499 20250318 101500 4279350500 33350 33300 33350 33300 302
500 20250318 101400 4269281750 33350 33300 33350 33250 2316
501 20250318 101300 4192159850 33300 33300 33300 33250 1017
502 20250318 101200 4158295000 33300 33300 33300 33250 413
503 20250318 101100 4144543100 33300 33300 33300 33250 320
504 20250318 101000 4133889200 33250 33250 33300 33250 2719
505 20250318 100900 4043466450 33250 33300 33300 33200 866
506 20250318 100800 4014661700 33250 33300 33300 33200 598
507 20250318 100700 3994773050 33250 33300 33300 33250 940
508 20250318 100600 3963509250 33300 33300 33300 33250 1257
509 20250318 100500 3921689700 33300 33300 33300 33250 856
510 20250318 100400 3893196350 33300 33300 33300 33250 368
511 20250318 100300 3880945500 33250 33250 33300 33250 761
512 20250318 100200 3855633850 33250 33300 33300 33250 2007
513 20250318 100100 3788849800 33250 33350 33350 33250 1599
514 20250318 100000 3735588750 33350 33300 33350 33275 1539
515 20250318 095900 3684321225 33250 33300 33350 33250 3316
516 20250318 095800 3573897875 33300 33300 33300 33250 726
517 20250318 095700 3549733025 33300 33250 33300 33200 757
518 20250318 095600 3524559175 33250 33250 33250 33200 536
519 20250318 095500 3506739775 33200 33300 33300 33200 3716
520 20250318 095400 3383186200 33300 33300 33300 33250 867
521 20250318 095300 3354334950 33300 33350 33350 33250 886
522 20250318 095200 3324829500 33300 33300 33350 33200 2374
523 20250318 095100 3245863950 33300 33400 33400 33250 3051
524 20250318 095000 3144168250 33400 33400 33400 33350 884
525 20250318 094900 3114644700 33400 33400 33400 33350 611
526 20250318 094800 3094248950 33400 33300 33400 33300 1247
527 20250318 094700 3052651150 33350 33350 33400 33300 542
528 20250318 094600 3034572300 33350 33300 33350 33250 1103
529 20250318 094500 2997879700 33350 33350 33350 33250 1278
530 20250318 094400 2955306550 33350 33300 33350 33300 533
531 20250318 094300 2937535600 33300 33350 33400 33300 964
532 20250318 094200 2905390300 33300 33350 33400 33300 1111
533 20250318 094100 2868366700 33300 33350 33400 33300 1437
534 20250318 094000 2820441975 33325 33325 33350 33325 494
535 20250318 093900 2803969350 33350 33250 33350 33250 5060
536 20250318 093800 2635489675 33250 33250 33300 33250 4178
537 20250318 093700 2496513675 33250 33200 33250 33150 3213
538 20250318 093600 2389771625 33200 33200 33200 33150 1213
539 20250318 093500 2349511025 33200 33200 33200 33150 476
540 20250318 093400 2333720775 33150 33150 33200 33150 550
541 20250318 093300 2315475500 33150 33150 33200 33100 3355
542 20250318 093200 2204255300 33150 33100 33150 33100 22
543 20250318 093100 2203526450 33150 33100 33150 33100 265
544 20250318 093000 2194745300 33100 33100 33150 33100 10153
545 20250318 092900 1858675750 33050 33100 33100 33050 158
546 20250318 092800 1853448450 33050 33050 33100 33050 240
547 20250318 092700 1845516300 33050 33050 33050 33000 192
548 20250318 092600 1839174950 33050 33100 33100 33000 827
549 20250318 092500 1811830800 33000 33100 33100 33000 4629
550 20250318 092400 1658779550 33100 33050 33100 33050 505
551 20250318 092300 1642072550 33100 33100 33100 33050 518
552 20250318 092200 1624927850 33100 33100 33150 33050 453
553 20250318 092100 1609931450 33100 33050 33100 33000 403
554 20250318 092000 1596610050 33050 33050 33100 33000 582
555 20250318 091900 1577378250 33000 33050 33100 33000 261
556 20250318 091800 1568759700 33050 33050 33100 33000 310
557 20250318 091700 1558512600 33100 33000 33100 33000 3517
558 20250318 091600 1442404650 32950 33100 33100 32900 4682
559 20250318 091500 1287958900 33050 33050 33100 33050 1191
560 20250318 091400 1248592850 33050 33050 33050 33050 558
561 20250318 091300 1230150950 33050 33100 33100 33050 972
562 20250318 091200 1198024750 33100 33000 33100 33000 1223
563 20250318 091100 1157601950 33000 33050 33050 33000 1154
564 20250318 091000 1119514150 33050 33050 33050 33000 1160
565 20250318 090900 1081185750 33000 33050 33100 32950 2156
566 20250318 090800 1010012450 33050 33100 33100 33050 1832
567 20250318 090700 949378050 33100 33150 33200 33100 5825
568 20250318 090600 756102100 33100 33200 33200 33100 539
569 20250318 090500 738239100 33150 33100 33200 33100 2362
570 20250318 090400 659949100 33100 33100 33200 33100 2711
571 20250318 090300 570087450 33100 33100 33150 33100 599
572 20250318 090200 550256075 33100 33050 33100 33000 2064
573 20250318 090100 482022675 33050 33100 33150 33050 2157
574 20250318 090000 410625600 33150 32950 33150 32950 12425

1
000720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,85479,111355765,2786615400,3630197939000,0.08
20250313,84949,111355765,2743852700,3596791209500,0.08
20250312,84949,111355765,2862781300,3752689280500,0.08
20250311,84949,111355765,2888266000,3786096010000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 85479 111355765 2786615400 3630197939000 0.08
3 20250313 84949 111355765 2743852700 3596791209500 0.08
4 20250312 84949 111355765 2862781300 3752689280500 0.08
5 20250311 84949 111355765 2888266000 3786096010000 0.08