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

578
002020/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183600,8912535175,27200,27200,27200,27200,7829
20250318,183500,8912535175,27200,27200,27200,27200,0
20250318,183400,8912535175,27200,27200,27200,27200,0
20250318,183300,8912535175,27200,27200,27200,27200,0
20250318,183200,8912535175,27200,27200,27200,27200,0
20250318,183100,8912535175,27200,27200,27200,27200,0
20250318,183000,8912535175,27200,27200,27200,27200,0
20250318,182900,8912535175,27200,27200,27200,27200,0
20250318,182800,8912535175,27200,27200,27200,27200,0
20250318,182700,8912535175,27200,27200,27200,27200,0
20250318,182600,8912535175,27200,27200,27200,27200,0
20250318,182500,8912535175,27200,27200,27200,27200,0
20250318,182400,8912535175,27200,27200,27200,27200,0
20250318,182300,8912535175,27200,27200,27200,27200,0
20250318,182200,8912535175,27200,27200,27200,27200,0
20250318,182100,8912535175,27200,27200,27200,27200,0
20250318,182000,8912535175,27200,27200,27200,27200,0
20250318,181900,8912535175,27200,27200,27200,27200,0
20250318,181800,8912535175,27200,27200,27200,27200,0
20250318,181700,8912535175,27200,27200,27200,27200,0
20250318,181600,8912535175,27200,27200,27200,27200,0
20250318,181500,8912535175,27200,27200,27200,27200,0
20250318,181400,8912535175,27200,27200,27200,27200,0
20250318,181300,8912535175,27200,27200,27200,27200,0
20250318,181200,8912535175,27200,27200,27200,27200,0
20250318,181100,8912535175,27200,27200,27200,27200,0
20250318,181000,8912535175,27200,27200,27200,27200,0
20250318,180900,8912535175,27200,27200,27200,27200,0
20250318,180800,8912535175,27200,27200,27200,27200,0
20250318,180700,8912535175,27200,27200,27200,27200,0
20250318,180600,8912535175,27200,27200,27200,27200,7829
20250318,180500,8912535175,27200,27200,27200,27200,0
20250318,180400,8912535175,27200,27200,27200,27200,0
20250318,180300,8912535175,27200,27200,27200,27200,0
20250318,180200,8912535175,27200,27200,27200,27200,0
20250318,180100,8912535175,27200,27200,27200,27200,0
20250318,180000,8912535175,27200,27200,27200,27200,0
20250318,175900,8912535175,27200,27200,27200,27200,0
20250318,175800,8912535175,27200,27200,27200,27200,0
20250318,175700,8912535175,27200,27200,27200,27200,0
20250318,175600,8912535175,27200,27200,27200,27200,0
20250318,175500,8912535175,27200,27200,27200,27200,0
20250318,175400,8912535175,27200,27200,27200,27200,0
20250318,175300,8912535175,27200,27200,27200,27200,0
20250318,175200,8912535175,27200,27200,27200,27200,0
20250318,175100,8912535175,27200,27200,27200,27200,0
20250318,175000,8912535175,27200,27200,27200,27200,0
20250318,174900,8912535175,27200,27200,27200,27200,0
20250318,174800,8912535175,27200,27200,27200,27200,0
20250318,174700,8912535175,27200,27200,27200,27200,0
20250318,174600,8912535175,27200,27200,27200,27200,0
20250318,174500,8912535175,27200,27200,27200,27200,0
20250318,174400,8912535175,27200,27200,27200,27200,0
20250318,174300,8912535175,27200,27200,27200,27200,0
20250318,174200,8912535175,27200,27200,27200,27200,0
20250318,174100,8912535175,27200,27200,27200,27200,0
20250318,174000,8912535175,27200,27200,27200,27200,0
20250318,173900,8912535175,27200,27200,27200,27200,0
20250318,173800,8912535175,27200,27200,27200,27200,0
20250318,173700,8912535175,27200,27200,27200,27200,0
20250318,173600,8912535175,27200,27200,27200,27200,7829
20250318,173500,8912535175,27200,27200,27200,27200,0
20250318,173400,8912535175,27200,27200,27200,27200,0
20250318,173300,8912535175,27200,27200,27200,27200,0
20250318,173200,8912535175,27200,27200,27200,27200,0
20250318,173100,8912535175,27200,27200,27200,27200,0
20250318,173000,8912535175,27200,27200,27200,27200,0
20250318,172900,8912535175,27200,27200,27200,27200,0
20250318,172800,8912535175,27200,27200,27200,27200,0
20250318,172700,8912535175,27200,27200,27200,27200,0
20250318,172600,8912535175,27200,27200,27200,27200,0
20250318,172500,8912535175,27200,27200,27200,27200,0
20250318,172400,8912535175,27200,27200,27200,27200,0
20250318,172300,8912535175,27200,27200,27200,27200,0
20250318,172200,8912535175,27200,27200,27200,27200,0
20250318,172100,8912535175,27200,27200,27200,27200,0
20250318,172000,8912535175,27200,27200,27200,27200,0
20250318,171900,8912535175,27200,27200,27200,27200,0
20250318,171800,8912535175,27200,27200,27200,27200,0
20250318,171700,8912535175,27200,27200,27200,27200,0
20250318,171600,8912535175,27200,27200,27200,27200,0
20250318,171500,8912535175,27200,27200,27200,27200,0
20250318,171400,8912535175,27200,27200,27200,27200,0
20250318,171300,8912535175,27200,27200,27200,27200,0
20250318,171200,8912535175,27200,27200,27200,27200,0
20250318,171100,8912535175,27200,27200,27200,27200,0
20250318,171000,8912535175,27200,27200,27200,27200,0
20250318,170900,8912535175,27200,27200,27200,27200,0
20250318,170800,8912535175,27200,27200,27200,27200,0
20250318,170700,8912535175,27200,27200,27200,27200,0
20250318,170600,8912535175,27200,27200,27200,27200,7829
20250318,170500,8912535175,27200,27200,27200,27200,0
20250318,170400,8912535175,27200,27200,27200,27200,0
20250318,170300,8912535175,27200,27200,27200,27200,0
20250318,170200,8912535175,27200,27200,27200,27200,0
20250318,170100,8912535175,27200,27200,27200,27200,0
20250318,170000,8912535175,27200,27200,27200,27200,0
20250318,165900,8912535175,27200,27200,27200,27200,0
20250318,165800,8912535175,27200,27200,27200,27200,0
20250318,165700,8912535175,27200,27200,27200,27200,0
20250318,165600,8912535175,27200,27200,27200,27200,0
20250318,165500,8912535175,27200,27200,27200,27200,0
20250318,165400,8912535175,27200,27200,27200,27200,0
20250318,165300,8912535175,27200,27200,27200,27200,0
20250318,165200,8912535175,27200,27200,27200,27200,0
20250318,165100,8912535175,27200,27200,27200,27200,0
20250318,165000,8912535175,27200,27200,27200,27200,0
20250318,164900,8912535175,27200,27200,27200,27200,0
20250318,164800,8912535175,27200,27200,27200,27200,0
20250318,164700,8912535175,27200,27200,27200,27200,0
20250318,164600,8912535175,27200,27200,27200,27200,0
20250318,164500,8912535175,27200,27200,27200,27200,0
20250318,164400,8912535175,27200,27200,27200,27200,0
20250318,164300,8912535175,27200,27200,27200,27200,0
20250318,164200,8912535175,27200,27200,27200,27200,0
20250318,164100,8912535175,27200,27200,27200,27200,0
20250318,164000,8912535175,27200,27200,27200,27200,0
20250318,163900,8912535175,27200,27200,27200,27200,0
20250318,163800,8912535175,27200,27200,27200,27200,0
20250318,163700,8912535175,27200,27200,27200,27200,0
20250318,163600,8912535175,27200,27200,27200,27200,7829
20250318,163500,8912535175,27200,27200,27200,27200,0
20250318,163400,8912535175,27200,27200,27200,27200,0
20250318,163300,8912535175,27200,27200,27200,27200,0
20250318,163200,8912535175,27200,27200,27200,27200,0
20250318,163100,8912535175,27200,27200,27200,27200,0
20250318,163000,8912535175,27200,27200,27200,27200,0
20250318,162900,8912535175,27200,27200,27200,27200,0
20250318,162800,8912535175,27200,27200,27200,27200,0
20250318,162700,8912535175,27200,27200,27200,27200,0
20250318,162600,8912535175,27200,27200,27200,27200,0
20250318,162500,8912535175,27200,27200,27200,27200,0
20250318,162400,8912535175,27200,27200,27200,27200,0
20250318,162300,8912535175,27200,27200,27200,27200,0
20250318,162200,8912535175,27200,27200,27200,27200,0
20250318,162100,8912535175,27200,27200,27200,27200,0
20250318,162000,8912535175,27200,27200,27200,27200,0
20250318,161900,8912535175,27200,27200,27200,27200,0
20250318,161800,8912535175,27200,27200,27200,27200,0
20250318,161700,8912535175,27200,27200,27200,27200,0
20250318,161600,8912535175,27200,27200,27200,27200,0
20250318,161500,8912535175,27200,27200,27200,27200,0
20250318,161400,8912535175,27200,27200,27200,27200,0
20250318,161300,8912535175,27200,27200,27200,27200,0
20250318,161200,8912535175,27200,27200,27200,27200,0
20250318,161100,8912535175,27200,27200,27200,27200,0
20250318,161000,8912535175,27200,27200,27200,27200,0
20250318,160900,8912535175,27200,27200,27200,27200,0
20250318,160800,8912535175,27200,27200,27200,27200,0
20250318,160700,8912535175,27200,27200,27200,27200,0
20250318,160600,8912535175,27200,27200,27200,27200,7829
20250318,160500,8912535175,27200,27200,27200,27200,0
20250318,160400,8912535175,27200,27200,27200,27200,0
20250318,160300,8912535175,27200,27200,27200,27200,0
20250318,160200,8912535175,27200,27200,27200,27200,0
20250318,160100,8912535175,27200,27200,27200,27200,0
20250318,160000,8912535175,27200,27200,27200,27200,0
20250318,155900,8912535175,27200,27200,27200,27200,0
20250318,155800,8912535175,27200,27200,27200,27200,0
20250318,155700,8912535175,27200,27200,27200,27200,0
20250318,155600,8912535175,27200,27200,27200,27200,0
20250318,155500,8912535175,27200,27200,27200,27200,0
20250318,155400,8912535175,27200,27200,27200,27200,0
20250318,155300,8912535175,27200,27200,27200,27200,0
20250318,155200,8912535175,27200,27200,27200,27200,0
20250318,155100,8912535175,27200,27200,27200,27200,0
20250318,155000,8912535175,27200,27200,27200,27200,0
20250318,154900,8912535175,27200,27200,27200,27200,0
20250318,154800,8912535175,27200,27200,27200,27200,0
20250318,154700,8912535175,27200,27200,27200,27200,0
20250318,154600,8912535175,27200,27200,27200,27200,0
20250318,154500,8912535175,27200,27200,27200,27200,0
20250318,154400,8912535175,27200,27200,27200,27200,0
20250318,154300,8912535175,27200,27200,27200,27200,0
20250318,154200,8912535175,27200,27200,27200,27200,0
20250318,154100,8912535175,27200,27200,27200,27200,0
20250318,154000,8912535175,27200,27200,27200,27200,0
20250318,153900,8912535175,27200,27200,27200,27200,0
20250318,153800,8912535175,27200,27200,27200,27200,0
20250318,153700,8912535175,27200,27200,27200,27200,0
20250318,153600,8912535175,27200,27200,27200,27200,7829
20250318,153500,8912535175,27200,27200,27200,27200,0
20250318,153400,8912535175,27200,27200,27200,27200,0
20250318,153300,8912535175,27200,27200,27200,27200,0
20250318,153200,8912535175,27200,27200,27200,27200,0
20250318,153100,8912535175,27200,27200,27200,27200,0
20250318,153000,8912535175,27200,27200,27200,27200,7829
20250318,152900,8699586375,27150,27150,27150,27150,0
20250318,152800,8699586375,27150,27150,27150,27150,0
20250318,152700,8699586375,27150,27150,27150,27150,0
20250318,152600,8699586375,27150,27150,27150,27150,0
20250318,152500,8699586375,27150,27150,27150,27150,0
20250318,152400,8699586375,27150,27150,27150,27150,0
20250318,152300,8699586375,27150,27150,27150,27150,0
20250318,152200,8699586375,27150,27150,27150,27150,0
20250318,152100,8699586375,27150,27150,27150,27150,0
20250318,152000,8699586375,27150,27150,27150,27150,0
20250318,151900,8699586375,27150,27100,27150,27050,2383
20250318,151800,8634980075,27100,27050,27100,26950,2854
20250318,151700,8557872325,27050,27100,27100,27000,505
20250318,151600,8544212275,27000,27000,27100,27000,681
20250318,151500,8525762625,27000,27000,27100,26950,756
20250318,151400,8505326375,27050,27100,27100,26950,188
20250318,151300,8500256375,27100,27050,27100,27000,1679
20250318,151200,8454894825,27000,27000,27100,27000,1005
20250318,151100,8427729675,27050,27100,27100,27000,556
20250318,151000,8412665725,27100,26950,27100,26950,591
20250318,150900,8396689800,27000,27000,27000,26950,508
20250318,150800,8382974000,26950,26900,26950,26900,346
20250318,150700,8373656950,26900,27000,27000,26900,514
20250318,150600,8359816050,27000,27050,27050,26950,632
20250318,150500,8342767900,27050,27100,27100,27050,250
20250318,150400,8335994350,27100,27050,27100,27050,227
20250318,150300,8329849450,27000,26900,27000,26900,185
20250318,150200,8324858700,27000,27000,27000,26900,45
20250318,150100,8323646600,27000,26950,27050,26800,972
20250318,150000,8297505300,27000,26950,27100,26900,706
20250318,145900,8278421700,26900,27050,27050,26900,414
20250318,145800,8267271100,27000,27050,27100,27000,447
20250318,145700,8255181900,26900,27050,27150,26900,512
20250318,145600,8241313200,27050,26900,27050,26900,31
20250318,145500,8240474800,26900,27050,27050,26900,334
20250318,145400,8231485150,27050,27100,27100,27000,950
20250318,145300,8205765900,27100,27050,27100,27050,648
20250318,145200,8188230800,27000,26950,27050,26950,51
20250318,145100,8186852600,27050,26950,27100,26900,1555
20250318,145000,8144824750,26950,26850,27000,26850,1858
20250318,144900,8094714600,26800,26850,26850,26800,318
20250318,144800,8086189000,26850,26800,26950,26800,1551
20250318,144700,8044525450,26800,26800,26850,26800,258
20250318,144600,8037602750,26800,26850,26850,26800,282
20250318,144500,8030039850,26850,26850,26900,26850,624
20250318,144400,8013257450,26800,26900,26900,26800,837
20250318,144300,7990794650,26900,26900,26950,26900,162
20250318,144200,7986436350,26900,26900,27000,26850,767
20250318,144100,7965776250,26900,26850,26950,26850,487
20250318,144000,7952690900,26850,26900,26950,26850,284
20250318,143900,7945053500,26850,26900,27050,26850,939
20250318,143800,7919729750,26900,27000,27050,26900,877
20250318,143700,7896087300,27000,26900,27000,26900,885
20250318,143600,7872193750,27000,26800,27000,26800,1111
20250318,143500,7842225000,26800,26900,26950,26800,1372
20250318,143400,7805352200,26900,26950,26950,26900,393
20250318,143300,7794772350,27000,26950,27000,26900,1259
20250318,143200,7760789900,27000,27050,27050,26950,825
20250318,143100,7738510250,27050,27100,27100,27050,424
20250318,143000,7727026125,27050,27000,27100,27000,2340
20250318,142900,7663746100,26950,26900,27000,26900,968
20250318,142800,7637664050,26900,26800,26900,26800,887
20250318,142700,7613891350,26800,26800,26950,26800,1851
20250318,142600,7564226300,26900,26850,26900,26800,1371
20250318,142500,7527475600,26850,26800,26950,26800,896
20250318,142400,7503407500,26800,27050,27150,26800,2556
20250318,142300,7434402525,27050,26850,27100,26850,4463
20250318,142200,7313940375,26850,26850,26850,26800,513
20250318,142100,7300166600,26800,26850,26950,26800,2775
20250318,142000,7225567200,26850,26775,26900,26700,4545
20250318,141900,7103929650,26750,27050,27100,26750,7031
20250318,141800,6914476050,27050,27000,27200,26900,6034
20250318,141700,6751276500,27000,26900,27000,26900,1586
20250318,141600,6708548300,26900,27000,27050,26900,3231
20250318,141500,6621290175,27000,26925,27050,26800,5395
20250318,141400,6475605925,26950,27000,27050,26850,3884
20250318,141300,6370849200,27000,26950,27000,26900,7953
20250318,141200,6156408600,26950,26750,26950,26750,2514
20250318,141100,6088811750,26800,26650,26850,26650,4439
20250318,141000,5969766550,26700,26650,26750,26650,1160
20250318,140900,5938816000,26650,26600,26800,26600,828
20250318,140800,5916677400,26650,26700,26700,26650,1651
20250318,140700,5872645925,26700,26750,26750,26700,427
20250318,140600,5861238875,26750,26850,26900,26700,1771
20250318,140500,5813678025,26900,26700,26900,26650,5093
20250318,140400,5677095725,26700,26825,26900,26650,4446
20250318,140300,5557987900,26850,26750,26850,26750,4883
20250318,140200,5427051775,26750,26650,26800,26650,3863
20250318,140100,5323838875,26700,26550,26700,26500,1455
20250318,140000,5285044025,26550,26450,26650,26400,6933
20250318,135900,5101265275,26450,26350,26450,26350,1260
20250318,135800,5067992625,26300,26200,26300,26200,476
20250318,135700,5055479225,26250,26150,26400,26150,1515
20250318,135600,5015680675,26150,26200,26200,26100,954
20250318,135500,4990773975,26200,26200,26200,26200,186
20250318,135400,4985900775,26200,26200,26200,26200,65
20250318,135300,4984197775,26200,26100,26200,26100,17
20250318,135200,4983753625,26150,26150,26150,26150,0
20250318,135100,4983753625,26150,26150,26150,26150,69
20250318,135000,4981949275,26150,26150,26150,26150,549
20250318,134900,4967592925,26000,26050,26200,26000,1704
20250318,134800,4923162425,26050,26050,26050,26050,15
20250318,134700,4922771675,26000,26000,26000,26000,137
20250318,134600,4919209675,26100,26050,26100,26000,371
20250318,134500,4909545975,26050,26025,26050,26025,287
20250318,134400,4902075875,26050,25950,26050,25950,323
20250318,134300,4893683425,25950,25900,25950,25850,188
20250318,134200,4888814125,25850,25875,25900,25850,34
20250318,134100,4887935100,25950,25950,25950,25950,0
20250318,134000,4887935100,25950,25850,25950,25850,199
20250318,133900,4882790700,25800,25850,25850,25800,910
20250318,133800,4859307700,25900,25800,25900,25800,342
20250318,133700,4850473300,25800,25850,25850,25800,116
20250318,133600,4847475450,25850,25850,25900,25800,350
20250318,133500,4838429150,25850,25900,25900,25800,725
20250318,133400,4819679250,25850,25925,25925,25850,4243
20250318,133300,4709892000,25950,25950,25975,25950,581
20250318,133200,4694814900,25950,25975,25975,25950,70
20250318,133100,4692998200,25975,25950,25975,25950,14
20250318,133000,4692634800,25950,25950,25950,25950,119
20250318,132900,4689546750,25950,25950,25950,25950,0
20250318,132800,4689546750,25950,26000,26100,25950,129
20250318,132700,4686192650,26000,26050,26050,25950,203
20250318,132600,4680915600,26000,26000,26000,26000,40
20250318,132500,4679875600,26050,26250,26250,26050,1573
20250318,132400,4638631300,26150,26050,26150,26050,808
20250318,132300,4617540250,26050,26050,26075,26050,132
20250318,132200,4614101625,26025,26000,26025,26000,29
20250318,132100,4613347600,26000,26000,26000,25950,710
20250318,132000,4594901425,26000,26100,26100,26000,390
20250318,131900,4584755025,26100,26100,26100,26100,41
20250318,131800,4583684925,26000,26100,26100,26000,915
20250318,131700,4559847675,26050,26150,26150,26050,343
20250318,131600,4550902925,26150,26100,26150,26100,168
20250318,131500,4546510075,26100,26150,26150,26100,178
20250318,131400,4541861625,26100,26050,26100,26050,7
20250318,131300,4541678975,26100,26050,26100,26050,10
20250318,131200,4541418425,26150,26150,26150,26050,508
20250318,131100,4528165125,26150,26150,26150,26150,37
20250318,131000,4527197575,26200,26200,26200,26200,251
20250318,130900,4520621375,26250,26250,26300,26250,135
20250318,130800,4517077450,26250,26350,26350,26250,811
20250318,130700,4495746150,26350,26350,26400,26350,51
20250318,130600,4494400800,26350,26450,26450,26350,6
20250318,130500,4494242200,26400,26400,26425,26400,113
20250318,130400,4491258750,26400,26400,26400,26350,224
20250318,130300,4485346550,26450,26450,26500,26450,1128
20250318,130200,4455484900,26500,26400,26500,26400,3584
20250318,130100,4360654300,26350,26400,26400,26350,1051
20250318,130000,4332958350,26400,26425,26450,26400,250
20250318,125900,4326352375,26400,26450,26450,26400,31
20250318,125800,4325532925,26450,26425,26450,26400,498
20250318,125700,4312371850,26450,26450,26450,26400,235
20250318,125600,4306162475,26450,26400,26450,26400,134
20250318,125500,4302619125,26400,26400,26400,26350,1228
20250318,125400,4270224925,26350,26300,26400,26300,1518
20250318,125300,4230202525,26350,26200,26350,26200,1830
20250318,125200,4182112925,26200,26150,26200,26150,21
20250318,125100,4181562925,26150,26200,26250,26150,335
20250318,125000,4172802025,26250,26200,26250,26150,25
20250318,124900,4172147175,26250,26250,26250,26250,1
20250318,124800,4172120925,26250,26250,26250,26200,67
20250318,124700,4170364875,26250,26250,26250,26250,1
20250318,124600,4170338625,26250,26250,26250,26200,1059
20250318,124500,4142539975,26250,26200,26250,26200,13
20250318,124400,4142199225,26150,26100,26150,26050,279
20250318,124300,4134917525,26050,26050,26050,26050,5
20250318,124200,4134787275,26100,26100,26100,26000,94
20250318,124100,4132338475,26150,26200,26200,26150,32
20250318,124000,4131501625,26250,26250,26250,26100,45
20250318,123900,4130320525,26100,26000,26250,26000,1072
20250318,123800,4102372675,26000,26050,26100,26000,63
20250318,123700,4100731525,26100,26050,26100,26050,26
20250318,123600,4100054125,26100,26100,26100,25950,1046
20250318,123500,4072850525,26100,26100,26100,26100,11
20250318,123400,4072563425,26100,26100,26100,26100,0
20250318,123300,4072563425,26100,26150,26150,26100,12
20250318,123200,4072249875,26150,26100,26150,26100,15
20250318,123100,4071857725,26100,26100,26100,26100,28
20250318,123000,4071126925,26100,26100,26150,26100,52
20250318,122900,4069769275,26000,26200,26200,26000,1742
20250318,122800,4024372875,26200,26100,26200,26100,241
20250318,122700,4018075975,26100,26200,26200,26100,707
20250318,122600,3999584225,26250,26150,26250,26150,43
20250318,122500,3998456775,26200,26200,26200,26200,412
20250318,122400,3987662375,26200,26100,26250,26100,526
20250318,122300,3973926225,26100,26050,26100,26050,55
20250318,122200,3972492675,26050,26100,26100,26050,42
20250318,122100,3971396525,26100,26100,26150,26050,637
20250318,122000,3954776475,26150,26250,26250,26150,1915
20250318,121900,3904577075,26250,26300,26300,26250,453
20250318,121800,3892683325,26250,26300,26300,26250,360
20250318,121700,3883228825,26300,26300,26300,26250,834
20250318,121600,3861328175,26300,26250,26300,26250,751
20250318,121500,3841591875,26250,26300,26300,26250,347
20250318,121400,3832480575,26300,26300,26325,26200,623
20250318,121300,3816103025,26300,26200,26300,26200,642
20250318,121200,3799228025,26300,26300,26350,26300,701
20250318,121100,3780789525,26350,26300,26350,26250,1072
20250318,121000,3752605950,26275,26325,26350,26250,1756
20250318,120900,3706412700,26350,26350,26350,26250,517
20250318,120800,3692802700,26350,26300,26350,26250,540
20250318,120700,3678589950,26350,26300,26400,26250,3496
20250318,120600,3586562275,26275,26200,26300,26200,1331
20250318,120500,3551622675,26175,26200,26200,26175,1021
20250318,120400,3524873075,26200,26200,26200,26200,15
20250318,120300,3524480075,26175,26150,26175,26150,174
20250318,120200,3519929575,26150,26150,26150,26150,292
20250318,120100,3512293775,26150,26150,26150,26150,6
20250318,120000,3512136875,26150,26150,26150,26125,68
20250318,115900,3510359175,26100,26100,26100,26100,22
20250318,115800,3509784975,26100,26050,26100,26050,40
20250318,115700,3508741175,26050,26100,26100,26050,237
20250318,115600,3502555575,26100,26150,26150,26100,26
20250318,115500,3501875975,26150,26150,26150,26150,841
20250318,115400,3479883825,26150,26150,26200,26150,281
20250318,115300,3472532025,26150,26150,26150,26150,124
20250318,115200,3469289425,26150,26150,26200,26100,273
20250318,115100,3462150475,26150,26100,26150,26050,1300
20250318,115000,3428160475,26100,26150,26150,26050,68
20250318,114900,3426386775,26100,26050,26100,26050,1509
20250318,114800,3387019075,26100,26100,26100,26100,57
20250318,114700,3385531375,26050,26050,26050,26050,0
20250318,114600,3385531375,26050,26000,26050,26000,620
20250318,114500,3369382875,26000,26000,26000,26000,733
20250318,114400,3350324875,25900,25850,25950,25850,1080
20250318,114300,3322319075,25900,25900,25900,25900,0
20250318,114200,3322319075,25900,25900,25900,25900,0
20250318,114100,3322319075,25900,25900,25900,25900,0
20250318,114000,3322319075,25900,25900,25900,25900,0
20250318,113900,3322319075,25900,25900,25900,25900,0
20250318,113800,3322319075,25900,25900,25900,25900,0
20250318,113700,3322319075,25900,25900,25900,25900,0
20250318,113600,3322319075,25900,25900,25900,25900,348
20250318,113500,3313305875,25900,25850,25900,25850,189
20250318,113400,3308419525,25850,25850,25850,25850,39
20250318,113300,3307411375,25850,25850,25850,25775,2282
20250318,113200,3248505275,25850,25900,25900,25850,235
20250318,113100,3242424475,25900,25900,25900,25900,5
20250318,113000,3242294975,25900,25900,25900,25900,516
20250318,112900,3228930575,25900,25950,25950,25900,222
20250318,112800,3223170775,25900,25900,25900,25900,0
20250318,112700,3223170775,25900,25900,25900,25900,3
20250318,112600,3223093075,25900,25900,25900,25900,72
20250318,112500,3221228275,25900,25950,25950,25900,60
20250318,112400,3219672775,25900,25900,25900,25900,4
20250318,112300,3219569175,25900,25900,25900,25900,0
20250318,112200,3219569175,25900,25900,25900,25900,703
20250318,112100,3201361475,25900,25850,25950,25850,425
20250318,112000,3190356675,25850,25875,25900,25850,27
20250318,111900,3189658375,25850,25850,25850,25850,11
20250318,111800,3189374025,25850,25850,25850,25850,101
20250318,111700,3186763175,25850,25900,25900,25850,554
20250318,111600,3172421925,25900,25900,25900,25900,69
20250318,111500,3170634825,25900,25950,25950,25900,21
20250318,111400,3170089925,25950,25900,25950,25900,26
20250318,111300,3169415725,25900,25900,25950,25900,207
20250318,111200,3164054325,25900,25900,25900,25900,0
20250318,111100,3164054325,25900,25950,25950,25900,31
20250318,111000,3163250425,25900,25900,25900,25900,7
20250318,110900,3163069125,25900,25950,25950,25900,403
20250318,110800,3152616425,25950,26000,26000,25950,2806
20250318,110700,3079772775,26000,26000,26000,26000,1311
20250318,110600,3045686775,25950,26000,26000,25950,247
20250318,110500,3039265975,26000,26000,26000,26000,180
20250318,110400,3034585975,26000,26000,26000,26000,37
20250318,110300,3033623975,26050,26075,26100,26050,380
20250318,110200,3023723800,26100,26050,26100,26050,2331
20250318,110100,2962884750,26100,26075,26100,26050,169
20250318,110000,2958480925,26100,26100,26150,26050,1236
20250318,105900,2926215225,26100,26100,26150,26000,2591
20250318,105800,2858590525,26050,25900,26050,25900,2572
20250318,105700,2791672800,25900,25900,25950,25900,64
20250318,105600,2790012500,25950,25975,26000,25950,596
20250318,105500,2774546125,25975,25950,25975,25950,26
20250318,105400,2773871350,25950,25950,25950,25950,0
20250318,105300,2773871350,25950,25950,26000,25900,471
20250318,105200,2761646950,25950,25950,25950,25950,42
20250318,105100,2760557050,25950,25950,25950,25950,145
20250318,105000,2756794300,25950,25900,25950,25900,423
20250318,104900,2745820200,25950,25925,25950,25900,5
20250318,104800,2745690575,25900,25850,25900,25850,687
20250318,104700,2727898025,25850,25900,25900,25850,441
20250318,104600,2716480975,25900,25900,25900,25900,50
20250318,104500,2715185975,25900,25950,25950,25900,1052
20250318,104400,2687886825,26000,25950,26000,25950,6
20250318,104300,2687731075,26000,26000,26000,25950,305
20250318,104200,2679803375,26000,26000,26000,26000,1217
20250318,104100,2648161375,26000,25950,26050,25950,4123
20250318,104000,2540927725,25950,25950,25975,25950,52
20250318,103900,2539578250,25950,25950,25950,25950,201
20250318,103800,2534362300,25950,25900,25950,25900,1367
20250318,103700,2498901150,25900,25925,25950,25900,90
20250318,103600,2496569225,25950,25950,25950,25900,335
20250318,103500,2487884175,25950,25950,25950,25950,101
20250318,103400,2485263225,25950,25950,25950,25950,373
20250318,103300,2475583875,25950,25950,26000,25950,156
20250318,103200,2471534725,25950,25950,25950,25950,224
20250318,103100,2465721925,25950,25975,26000,25850,621
20250318,103000,2449619525,26000,26000,26000,26000,8
20250318,102900,2449411525,26000,26000,26050,26000,222
20250318,102800,2443639425,26000,26000,26000,25950,1550
20250318,102700,2403339475,26000,25950,26000,25900,1536
20250318,102600,2363429975,25950,25900,25950,25850,605
20250318,102500,2347746850,25850,25850,25900,25850,484
20250318,102400,2335228950,25850,25850,25900,25800,437
20250318,102300,2323939200,25850,25900,25900,25850,118
20250318,102200,2320888000,25900,25850,25900,25850,360
20250318,102100,2311566150,25850,25850,25900,25850,420
20250318,102000,2300705850,25850,25850,25850,25850,23
20250318,101900,2300111300,25850,25850,25900,25850,102
20250318,101800,2297474550,25850,25900,25900,25850,54
20250318,101700,2296076100,25900,25850,25900,25800,294
20250318,101600,2288481500,25800,25900,25900,25800,852
20250318,101500,2266456850,25900,25950,25950,25900,419
20250318,101400,2255589100,26000,25975,26000,25950,677
20250318,101300,2238019950,26000,25950,26000,25950,412
20250318,101200,2227316950,26000,26050,26050,26000,999
20250318,101100,2201333675,26000,26000,26000,26000,185
20250318,101000,2196523675,26000,25950,26000,25950,519
20250318,100900,2183041900,25950,25950,25950,25950,62
20250318,100800,2181433000,25950,26000,26000,25950,2094
20250318,100700,2127012500,26000,25950,26000,25950,311
20250318,100600,2118927150,25950,25900,25950,25900,749
20250318,100500,2099496350,25900,25900,25900,25900,823
20250318,100400,2078180650,25950,25950,25950,25900,615
20250318,100300,2062235350,26000,26000,26000,25900,1070
20250318,100200,2034457775,26000,25850,26000,25850,2611
20250318,100100,1966764125,25850,25800,25850,25800,7
20250318,100000,1966583475,25800,25750,25800,25750,817
20250318,095900,1945512475,25750,25750,25750,25750,314
20250318,095800,1937426975,25800,25850,25850,25800,467
20250318,095700,1925378075,25800,25800,25800,25800,448
20250318,095600,1913819675,25850,25800,25850,25800,66
20250318,095500,1912116675,25850,25750,25850,25750,613
20250318,095400,1896302525,25800,25750,25800,25700,453
20250318,095300,1884639675,25750,25700,25800,25700,844
20250318,095200,1862913275,25750,25700,25750,25700,308
20250318,095100,1854996175,25700,25650,25700,25650,242
20250318,095000,1848779700,25650,25650,25650,25650,1
20250318,094900,1848754050,25650,25650,25650,25650,0
20250318,094800,1848754050,25650,25650,25650,25650,60
20250318,094700,1847215050,25700,25700,25700,25650,19
20250318,094600,1846727000,25650,25650,25700,25650,229
20250318,094500,1840852850,25700,25650,25700,25650,11
20250318,094400,1840570450,25700,25775,25800,25700,906
20250318,094300,1817270950,25800,25800,25800,25775,12
20250318,094200,1816961400,25800,25750,25800,25600,761
20250318,094100,1797435000,25800,25750,25800,25750,616
20250318,094000,1781572450,25700,25750,25750,25650,810
20250318,093900,1760755600,25700,25700,25800,25650,1036
20250318,093800,1734125350,25750,25800,25800,25650,1377
20250318,093700,1698736350,25850,25800,25950,25700,1967
20250318,093600,1647950450,25750,25700,25750,25650,972
20250318,093500,1622978000,25600,25700,25700,25600,435
20250318,093400,1611822800,25650,25600,25700,25600,183
20250318,093300,1607127050,25650,25550,25650,25500,675
20250318,093200,1589864500,25500,25450,25500,25450,487
20250318,093100,1577458100,25450,25400,25450,25400,1046
20250318,093000,1550847750,25400,25450,25500,25400,612
20250318,092900,1535287250,25500,25450,25550,25450,254
20250318,092800,1528818800,25450,25600,25600,25425,2106
20250318,092700,1475095700,25600,25600,25600,25550,241
20250318,092600,1468931400,25600,25500,25600,25500,880
20250318,092500,1446455450,25500,25500,25550,25500,1622
20250318,092400,1405066200,25500,25600,25600,25450,6520
20250318,092300,1238756025,25650,25900,25900,25650,4771
20250318,092200,1116109175,25850,26000,26000,25850,939
20250318,092100,1091773375,25950,26100,26100,25950,1747
20250318,092000,1046324825,26050,25850,26050,25850,3530
20250318,091900,954658625,25850,25900,25900,25800,254
20250318,091800,948096325,25900,25850,25900,25850,871
20250318,091700,925557525,25850,25700,25850,25650,2002
20250318,091600,874089625,25700,25850,25900,25700,325
20250318,091500,865704375,25850,25900,25900,25750,5064
20250318,091400,735112750,25850,25950,26000,25850,644
20250318,091300,718420050,26000,25950,26000,25800,2149
20250318,091200,662801550,25950,25900,26000,25900,1270
20250318,091100,629817150,25900,25850,25900,25850,1789
20250318,091000,583519450,25800,25700,25825,25650,1261
20250318,090900,551045000,25650,25650,25750,25650,746
20250318,090800,531866800,25700,25650,25700,25650,111
20250318,090700,529016500,25650,25850,25900,25650,2431
20250318,090600,466353200,25850,25450,25900,25400,4311
20250318,090500,355625300,25500,25500,25600,25450,1297
20250318,090400,322551700,25500,25650,25750,25500,3220
20250318,090300,240149100,25750,25550,25750,25550,1019
20250318,090200,213997000,25600,25600,25650,25550,2363
20250318,090100,153492900,25550,25500,25650,25400,3309
20250318,090000,69095150,25500,25500,25550,25350,2347
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183600 8912535175 27200 27200 27200 27200 7829
3 20250318 183500 8912535175 27200 27200 27200 27200 0
4 20250318 183400 8912535175 27200 27200 27200 27200 0
5 20250318 183300 8912535175 27200 27200 27200 27200 0
6 20250318 183200 8912535175 27200 27200 27200 27200 0
7 20250318 183100 8912535175 27200 27200 27200 27200 0
8 20250318 183000 8912535175 27200 27200 27200 27200 0
9 20250318 182900 8912535175 27200 27200 27200 27200 0
10 20250318 182800 8912535175 27200 27200 27200 27200 0
11 20250318 182700 8912535175 27200 27200 27200 27200 0
12 20250318 182600 8912535175 27200 27200 27200 27200 0
13 20250318 182500 8912535175 27200 27200 27200 27200 0
14 20250318 182400 8912535175 27200 27200 27200 27200 0
15 20250318 182300 8912535175 27200 27200 27200 27200 0
16 20250318 182200 8912535175 27200 27200 27200 27200 0
17 20250318 182100 8912535175 27200 27200 27200 27200 0
18 20250318 182000 8912535175 27200 27200 27200 27200 0
19 20250318 181900 8912535175 27200 27200 27200 27200 0
20 20250318 181800 8912535175 27200 27200 27200 27200 0
21 20250318 181700 8912535175 27200 27200 27200 27200 0
22 20250318 181600 8912535175 27200 27200 27200 27200 0
23 20250318 181500 8912535175 27200 27200 27200 27200 0
24 20250318 181400 8912535175 27200 27200 27200 27200 0
25 20250318 181300 8912535175 27200 27200 27200 27200 0
26 20250318 181200 8912535175 27200 27200 27200 27200 0
27 20250318 181100 8912535175 27200 27200 27200 27200 0
28 20250318 181000 8912535175 27200 27200 27200 27200 0
29 20250318 180900 8912535175 27200 27200 27200 27200 0
30 20250318 180800 8912535175 27200 27200 27200 27200 0
31 20250318 180700 8912535175 27200 27200 27200 27200 0
32 20250318 180600 8912535175 27200 27200 27200 27200 7829
33 20250318 180500 8912535175 27200 27200 27200 27200 0
34 20250318 180400 8912535175 27200 27200 27200 27200 0
35 20250318 180300 8912535175 27200 27200 27200 27200 0
36 20250318 180200 8912535175 27200 27200 27200 27200 0
37 20250318 180100 8912535175 27200 27200 27200 27200 0
38 20250318 180000 8912535175 27200 27200 27200 27200 0
39 20250318 175900 8912535175 27200 27200 27200 27200 0
40 20250318 175800 8912535175 27200 27200 27200 27200 0
41 20250318 175700 8912535175 27200 27200 27200 27200 0
42 20250318 175600 8912535175 27200 27200 27200 27200 0
43 20250318 175500 8912535175 27200 27200 27200 27200 0
44 20250318 175400 8912535175 27200 27200 27200 27200 0
45 20250318 175300 8912535175 27200 27200 27200 27200 0
46 20250318 175200 8912535175 27200 27200 27200 27200 0
47 20250318 175100 8912535175 27200 27200 27200 27200 0
48 20250318 175000 8912535175 27200 27200 27200 27200 0
49 20250318 174900 8912535175 27200 27200 27200 27200 0
50 20250318 174800 8912535175 27200 27200 27200 27200 0
51 20250318 174700 8912535175 27200 27200 27200 27200 0
52 20250318 174600 8912535175 27200 27200 27200 27200 0
53 20250318 174500 8912535175 27200 27200 27200 27200 0
54 20250318 174400 8912535175 27200 27200 27200 27200 0
55 20250318 174300 8912535175 27200 27200 27200 27200 0
56 20250318 174200 8912535175 27200 27200 27200 27200 0
57 20250318 174100 8912535175 27200 27200 27200 27200 0
58 20250318 174000 8912535175 27200 27200 27200 27200 0
59 20250318 173900 8912535175 27200 27200 27200 27200 0
60 20250318 173800 8912535175 27200 27200 27200 27200 0
61 20250318 173700 8912535175 27200 27200 27200 27200 0
62 20250318 173600 8912535175 27200 27200 27200 27200 7829
63 20250318 173500 8912535175 27200 27200 27200 27200 0
64 20250318 173400 8912535175 27200 27200 27200 27200 0
65 20250318 173300 8912535175 27200 27200 27200 27200 0
66 20250318 173200 8912535175 27200 27200 27200 27200 0
67 20250318 173100 8912535175 27200 27200 27200 27200 0
68 20250318 173000 8912535175 27200 27200 27200 27200 0
69 20250318 172900 8912535175 27200 27200 27200 27200 0
70 20250318 172800 8912535175 27200 27200 27200 27200 0
71 20250318 172700 8912535175 27200 27200 27200 27200 0
72 20250318 172600 8912535175 27200 27200 27200 27200 0
73 20250318 172500 8912535175 27200 27200 27200 27200 0
74 20250318 172400 8912535175 27200 27200 27200 27200 0
75 20250318 172300 8912535175 27200 27200 27200 27200 0
76 20250318 172200 8912535175 27200 27200 27200 27200 0
77 20250318 172100 8912535175 27200 27200 27200 27200 0
78 20250318 172000 8912535175 27200 27200 27200 27200 0
79 20250318 171900 8912535175 27200 27200 27200 27200 0
80 20250318 171800 8912535175 27200 27200 27200 27200 0
81 20250318 171700 8912535175 27200 27200 27200 27200 0
82 20250318 171600 8912535175 27200 27200 27200 27200 0
83 20250318 171500 8912535175 27200 27200 27200 27200 0
84 20250318 171400 8912535175 27200 27200 27200 27200 0
85 20250318 171300 8912535175 27200 27200 27200 27200 0
86 20250318 171200 8912535175 27200 27200 27200 27200 0
87 20250318 171100 8912535175 27200 27200 27200 27200 0
88 20250318 171000 8912535175 27200 27200 27200 27200 0
89 20250318 170900 8912535175 27200 27200 27200 27200 0
90 20250318 170800 8912535175 27200 27200 27200 27200 0
91 20250318 170700 8912535175 27200 27200 27200 27200 0
92 20250318 170600 8912535175 27200 27200 27200 27200 7829
93 20250318 170500 8912535175 27200 27200 27200 27200 0
94 20250318 170400 8912535175 27200 27200 27200 27200 0
95 20250318 170300 8912535175 27200 27200 27200 27200 0
96 20250318 170200 8912535175 27200 27200 27200 27200 0
97 20250318 170100 8912535175 27200 27200 27200 27200 0
98 20250318 170000 8912535175 27200 27200 27200 27200 0
99 20250318 165900 8912535175 27200 27200 27200 27200 0
100 20250318 165800 8912535175 27200 27200 27200 27200 0
101 20250318 165700 8912535175 27200 27200 27200 27200 0
102 20250318 165600 8912535175 27200 27200 27200 27200 0
103 20250318 165500 8912535175 27200 27200 27200 27200 0
104 20250318 165400 8912535175 27200 27200 27200 27200 0
105 20250318 165300 8912535175 27200 27200 27200 27200 0
106 20250318 165200 8912535175 27200 27200 27200 27200 0
107 20250318 165100 8912535175 27200 27200 27200 27200 0
108 20250318 165000 8912535175 27200 27200 27200 27200 0
109 20250318 164900 8912535175 27200 27200 27200 27200 0
110 20250318 164800 8912535175 27200 27200 27200 27200 0
111 20250318 164700 8912535175 27200 27200 27200 27200 0
112 20250318 164600 8912535175 27200 27200 27200 27200 0
113 20250318 164500 8912535175 27200 27200 27200 27200 0
114 20250318 164400 8912535175 27200 27200 27200 27200 0
115 20250318 164300 8912535175 27200 27200 27200 27200 0
116 20250318 164200 8912535175 27200 27200 27200 27200 0
117 20250318 164100 8912535175 27200 27200 27200 27200 0
118 20250318 164000 8912535175 27200 27200 27200 27200 0
119 20250318 163900 8912535175 27200 27200 27200 27200 0
120 20250318 163800 8912535175 27200 27200 27200 27200 0
121 20250318 163700 8912535175 27200 27200 27200 27200 0
122 20250318 163600 8912535175 27200 27200 27200 27200 7829
123 20250318 163500 8912535175 27200 27200 27200 27200 0
124 20250318 163400 8912535175 27200 27200 27200 27200 0
125 20250318 163300 8912535175 27200 27200 27200 27200 0
126 20250318 163200 8912535175 27200 27200 27200 27200 0
127 20250318 163100 8912535175 27200 27200 27200 27200 0
128 20250318 163000 8912535175 27200 27200 27200 27200 0
129 20250318 162900 8912535175 27200 27200 27200 27200 0
130 20250318 162800 8912535175 27200 27200 27200 27200 0
131 20250318 162700 8912535175 27200 27200 27200 27200 0
132 20250318 162600 8912535175 27200 27200 27200 27200 0
133 20250318 162500 8912535175 27200 27200 27200 27200 0
134 20250318 162400 8912535175 27200 27200 27200 27200 0
135 20250318 162300 8912535175 27200 27200 27200 27200 0
136 20250318 162200 8912535175 27200 27200 27200 27200 0
137 20250318 162100 8912535175 27200 27200 27200 27200 0
138 20250318 162000 8912535175 27200 27200 27200 27200 0
139 20250318 161900 8912535175 27200 27200 27200 27200 0
140 20250318 161800 8912535175 27200 27200 27200 27200 0
141 20250318 161700 8912535175 27200 27200 27200 27200 0
142 20250318 161600 8912535175 27200 27200 27200 27200 0
143 20250318 161500 8912535175 27200 27200 27200 27200 0
144 20250318 161400 8912535175 27200 27200 27200 27200 0
145 20250318 161300 8912535175 27200 27200 27200 27200 0
146 20250318 161200 8912535175 27200 27200 27200 27200 0
147 20250318 161100 8912535175 27200 27200 27200 27200 0
148 20250318 161000 8912535175 27200 27200 27200 27200 0
149 20250318 160900 8912535175 27200 27200 27200 27200 0
150 20250318 160800 8912535175 27200 27200 27200 27200 0
151 20250318 160700 8912535175 27200 27200 27200 27200 0
152 20250318 160600 8912535175 27200 27200 27200 27200 7829
153 20250318 160500 8912535175 27200 27200 27200 27200 0
154 20250318 160400 8912535175 27200 27200 27200 27200 0
155 20250318 160300 8912535175 27200 27200 27200 27200 0
156 20250318 160200 8912535175 27200 27200 27200 27200 0
157 20250318 160100 8912535175 27200 27200 27200 27200 0
158 20250318 160000 8912535175 27200 27200 27200 27200 0
159 20250318 155900 8912535175 27200 27200 27200 27200 0
160 20250318 155800 8912535175 27200 27200 27200 27200 0
161 20250318 155700 8912535175 27200 27200 27200 27200 0
162 20250318 155600 8912535175 27200 27200 27200 27200 0
163 20250318 155500 8912535175 27200 27200 27200 27200 0
164 20250318 155400 8912535175 27200 27200 27200 27200 0
165 20250318 155300 8912535175 27200 27200 27200 27200 0
166 20250318 155200 8912535175 27200 27200 27200 27200 0
167 20250318 155100 8912535175 27200 27200 27200 27200 0
168 20250318 155000 8912535175 27200 27200 27200 27200 0
169 20250318 154900 8912535175 27200 27200 27200 27200 0
170 20250318 154800 8912535175 27200 27200 27200 27200 0
171 20250318 154700 8912535175 27200 27200 27200 27200 0
172 20250318 154600 8912535175 27200 27200 27200 27200 0
173 20250318 154500 8912535175 27200 27200 27200 27200 0
174 20250318 154400 8912535175 27200 27200 27200 27200 0
175 20250318 154300 8912535175 27200 27200 27200 27200 0
176 20250318 154200 8912535175 27200 27200 27200 27200 0
177 20250318 154100 8912535175 27200 27200 27200 27200 0
178 20250318 154000 8912535175 27200 27200 27200 27200 0
179 20250318 153900 8912535175 27200 27200 27200 27200 0
180 20250318 153800 8912535175 27200 27200 27200 27200 0
181 20250318 153700 8912535175 27200 27200 27200 27200 0
182 20250318 153600 8912535175 27200 27200 27200 27200 7829
183 20250318 153500 8912535175 27200 27200 27200 27200 0
184 20250318 153400 8912535175 27200 27200 27200 27200 0
185 20250318 153300 8912535175 27200 27200 27200 27200 0
186 20250318 153200 8912535175 27200 27200 27200 27200 0
187 20250318 153100 8912535175 27200 27200 27200 27200 0
188 20250318 153000 8912535175 27200 27200 27200 27200 7829
189 20250318 152900 8699586375 27150 27150 27150 27150 0
190 20250318 152800 8699586375 27150 27150 27150 27150 0
191 20250318 152700 8699586375 27150 27150 27150 27150 0
192 20250318 152600 8699586375 27150 27150 27150 27150 0
193 20250318 152500 8699586375 27150 27150 27150 27150 0
194 20250318 152400 8699586375 27150 27150 27150 27150 0
195 20250318 152300 8699586375 27150 27150 27150 27150 0
196 20250318 152200 8699586375 27150 27150 27150 27150 0
197 20250318 152100 8699586375 27150 27150 27150 27150 0
198 20250318 152000 8699586375 27150 27150 27150 27150 0
199 20250318 151900 8699586375 27150 27100 27150 27050 2383
200 20250318 151800 8634980075 27100 27050 27100 26950 2854
201 20250318 151700 8557872325 27050 27100 27100 27000 505
202 20250318 151600 8544212275 27000 27000 27100 27000 681
203 20250318 151500 8525762625 27000 27000 27100 26950 756
204 20250318 151400 8505326375 27050 27100 27100 26950 188
205 20250318 151300 8500256375 27100 27050 27100 27000 1679
206 20250318 151200 8454894825 27000 27000 27100 27000 1005
207 20250318 151100 8427729675 27050 27100 27100 27000 556
208 20250318 151000 8412665725 27100 26950 27100 26950 591
209 20250318 150900 8396689800 27000 27000 27000 26950 508
210 20250318 150800 8382974000 26950 26900 26950 26900 346
211 20250318 150700 8373656950 26900 27000 27000 26900 514
212 20250318 150600 8359816050 27000 27050 27050 26950 632
213 20250318 150500 8342767900 27050 27100 27100 27050 250
214 20250318 150400 8335994350 27100 27050 27100 27050 227
215 20250318 150300 8329849450 27000 26900 27000 26900 185
216 20250318 150200 8324858700 27000 27000 27000 26900 45
217 20250318 150100 8323646600 27000 26950 27050 26800 972
218 20250318 150000 8297505300 27000 26950 27100 26900 706
219 20250318 145900 8278421700 26900 27050 27050 26900 414
220 20250318 145800 8267271100 27000 27050 27100 27000 447
221 20250318 145700 8255181900 26900 27050 27150 26900 512
222 20250318 145600 8241313200 27050 26900 27050 26900 31
223 20250318 145500 8240474800 26900 27050 27050 26900 334
224 20250318 145400 8231485150 27050 27100 27100 27000 950
225 20250318 145300 8205765900 27100 27050 27100 27050 648
226 20250318 145200 8188230800 27000 26950 27050 26950 51
227 20250318 145100 8186852600 27050 26950 27100 26900 1555
228 20250318 145000 8144824750 26950 26850 27000 26850 1858
229 20250318 144900 8094714600 26800 26850 26850 26800 318
230 20250318 144800 8086189000 26850 26800 26950 26800 1551
231 20250318 144700 8044525450 26800 26800 26850 26800 258
232 20250318 144600 8037602750 26800 26850 26850 26800 282
233 20250318 144500 8030039850 26850 26850 26900 26850 624
234 20250318 144400 8013257450 26800 26900 26900 26800 837
235 20250318 144300 7990794650 26900 26900 26950 26900 162
236 20250318 144200 7986436350 26900 26900 27000 26850 767
237 20250318 144100 7965776250 26900 26850 26950 26850 487
238 20250318 144000 7952690900 26850 26900 26950 26850 284
239 20250318 143900 7945053500 26850 26900 27050 26850 939
240 20250318 143800 7919729750 26900 27000 27050 26900 877
241 20250318 143700 7896087300 27000 26900 27000 26900 885
242 20250318 143600 7872193750 27000 26800 27000 26800 1111
243 20250318 143500 7842225000 26800 26900 26950 26800 1372
244 20250318 143400 7805352200 26900 26950 26950 26900 393
245 20250318 143300 7794772350 27000 26950 27000 26900 1259
246 20250318 143200 7760789900 27000 27050 27050 26950 825
247 20250318 143100 7738510250 27050 27100 27100 27050 424
248 20250318 143000 7727026125 27050 27000 27100 27000 2340
249 20250318 142900 7663746100 26950 26900 27000 26900 968
250 20250318 142800 7637664050 26900 26800 26900 26800 887
251 20250318 142700 7613891350 26800 26800 26950 26800 1851
252 20250318 142600 7564226300 26900 26850 26900 26800 1371
253 20250318 142500 7527475600 26850 26800 26950 26800 896
254 20250318 142400 7503407500 26800 27050 27150 26800 2556
255 20250318 142300 7434402525 27050 26850 27100 26850 4463
256 20250318 142200 7313940375 26850 26850 26850 26800 513
257 20250318 142100 7300166600 26800 26850 26950 26800 2775
258 20250318 142000 7225567200 26850 26775 26900 26700 4545
259 20250318 141900 7103929650 26750 27050 27100 26750 7031
260 20250318 141800 6914476050 27050 27000 27200 26900 6034
261 20250318 141700 6751276500 27000 26900 27000 26900 1586
262 20250318 141600 6708548300 26900 27000 27050 26900 3231
263 20250318 141500 6621290175 27000 26925 27050 26800 5395
264 20250318 141400 6475605925 26950 27000 27050 26850 3884
265 20250318 141300 6370849200 27000 26950 27000 26900 7953
266 20250318 141200 6156408600 26950 26750 26950 26750 2514
267 20250318 141100 6088811750 26800 26650 26850 26650 4439
268 20250318 141000 5969766550 26700 26650 26750 26650 1160
269 20250318 140900 5938816000 26650 26600 26800 26600 828
270 20250318 140800 5916677400 26650 26700 26700 26650 1651
271 20250318 140700 5872645925 26700 26750 26750 26700 427
272 20250318 140600 5861238875 26750 26850 26900 26700 1771
273 20250318 140500 5813678025 26900 26700 26900 26650 5093
274 20250318 140400 5677095725 26700 26825 26900 26650 4446
275 20250318 140300 5557987900 26850 26750 26850 26750 4883
276 20250318 140200 5427051775 26750 26650 26800 26650 3863
277 20250318 140100 5323838875 26700 26550 26700 26500 1455
278 20250318 140000 5285044025 26550 26450 26650 26400 6933
279 20250318 135900 5101265275 26450 26350 26450 26350 1260
280 20250318 135800 5067992625 26300 26200 26300 26200 476
281 20250318 135700 5055479225 26250 26150 26400 26150 1515
282 20250318 135600 5015680675 26150 26200 26200 26100 954
283 20250318 135500 4990773975 26200 26200 26200 26200 186
284 20250318 135400 4985900775 26200 26200 26200 26200 65
285 20250318 135300 4984197775 26200 26100 26200 26100 17
286 20250318 135200 4983753625 26150 26150 26150 26150 0
287 20250318 135100 4983753625 26150 26150 26150 26150 69
288 20250318 135000 4981949275 26150 26150 26150 26150 549
289 20250318 134900 4967592925 26000 26050 26200 26000 1704
290 20250318 134800 4923162425 26050 26050 26050 26050 15
291 20250318 134700 4922771675 26000 26000 26000 26000 137
292 20250318 134600 4919209675 26100 26050 26100 26000 371
293 20250318 134500 4909545975 26050 26025 26050 26025 287
294 20250318 134400 4902075875 26050 25950 26050 25950 323
295 20250318 134300 4893683425 25950 25900 25950 25850 188
296 20250318 134200 4888814125 25850 25875 25900 25850 34
297 20250318 134100 4887935100 25950 25950 25950 25950 0
298 20250318 134000 4887935100 25950 25850 25950 25850 199
299 20250318 133900 4882790700 25800 25850 25850 25800 910
300 20250318 133800 4859307700 25900 25800 25900 25800 342
301 20250318 133700 4850473300 25800 25850 25850 25800 116
302 20250318 133600 4847475450 25850 25850 25900 25800 350
303 20250318 133500 4838429150 25850 25900 25900 25800 725
304 20250318 133400 4819679250 25850 25925 25925 25850 4243
305 20250318 133300 4709892000 25950 25950 25975 25950 581
306 20250318 133200 4694814900 25950 25975 25975 25950 70
307 20250318 133100 4692998200 25975 25950 25975 25950 14
308 20250318 133000 4692634800 25950 25950 25950 25950 119
309 20250318 132900 4689546750 25950 25950 25950 25950 0
310 20250318 132800 4689546750 25950 26000 26100 25950 129
311 20250318 132700 4686192650 26000 26050 26050 25950 203
312 20250318 132600 4680915600 26000 26000 26000 26000 40
313 20250318 132500 4679875600 26050 26250 26250 26050 1573
314 20250318 132400 4638631300 26150 26050 26150 26050 808
315 20250318 132300 4617540250 26050 26050 26075 26050 132
316 20250318 132200 4614101625 26025 26000 26025 26000 29
317 20250318 132100 4613347600 26000 26000 26000 25950 710
318 20250318 132000 4594901425 26000 26100 26100 26000 390
319 20250318 131900 4584755025 26100 26100 26100 26100 41
320 20250318 131800 4583684925 26000 26100 26100 26000 915
321 20250318 131700 4559847675 26050 26150 26150 26050 343
322 20250318 131600 4550902925 26150 26100 26150 26100 168
323 20250318 131500 4546510075 26100 26150 26150 26100 178
324 20250318 131400 4541861625 26100 26050 26100 26050 7
325 20250318 131300 4541678975 26100 26050 26100 26050 10
326 20250318 131200 4541418425 26150 26150 26150 26050 508
327 20250318 131100 4528165125 26150 26150 26150 26150 37
328 20250318 131000 4527197575 26200 26200 26200 26200 251
329 20250318 130900 4520621375 26250 26250 26300 26250 135
330 20250318 130800 4517077450 26250 26350 26350 26250 811
331 20250318 130700 4495746150 26350 26350 26400 26350 51
332 20250318 130600 4494400800 26350 26450 26450 26350 6
333 20250318 130500 4494242200 26400 26400 26425 26400 113
334 20250318 130400 4491258750 26400 26400 26400 26350 224
335 20250318 130300 4485346550 26450 26450 26500 26450 1128
336 20250318 130200 4455484900 26500 26400 26500 26400 3584
337 20250318 130100 4360654300 26350 26400 26400 26350 1051
338 20250318 130000 4332958350 26400 26425 26450 26400 250
339 20250318 125900 4326352375 26400 26450 26450 26400 31
340 20250318 125800 4325532925 26450 26425 26450 26400 498
341 20250318 125700 4312371850 26450 26450 26450 26400 235
342 20250318 125600 4306162475 26450 26400 26450 26400 134
343 20250318 125500 4302619125 26400 26400 26400 26350 1228
344 20250318 125400 4270224925 26350 26300 26400 26300 1518
345 20250318 125300 4230202525 26350 26200 26350 26200 1830
346 20250318 125200 4182112925 26200 26150 26200 26150 21
347 20250318 125100 4181562925 26150 26200 26250 26150 335
348 20250318 125000 4172802025 26250 26200 26250 26150 25
349 20250318 124900 4172147175 26250 26250 26250 26250 1
350 20250318 124800 4172120925 26250 26250 26250 26200 67
351 20250318 124700 4170364875 26250 26250 26250 26250 1
352 20250318 124600 4170338625 26250 26250 26250 26200 1059
353 20250318 124500 4142539975 26250 26200 26250 26200 13
354 20250318 124400 4142199225 26150 26100 26150 26050 279
355 20250318 124300 4134917525 26050 26050 26050 26050 5
356 20250318 124200 4134787275 26100 26100 26100 26000 94
357 20250318 124100 4132338475 26150 26200 26200 26150 32
358 20250318 124000 4131501625 26250 26250 26250 26100 45
359 20250318 123900 4130320525 26100 26000 26250 26000 1072
360 20250318 123800 4102372675 26000 26050 26100 26000 63
361 20250318 123700 4100731525 26100 26050 26100 26050 26
362 20250318 123600 4100054125 26100 26100 26100 25950 1046
363 20250318 123500 4072850525 26100 26100 26100 26100 11
364 20250318 123400 4072563425 26100 26100 26100 26100 0
365 20250318 123300 4072563425 26100 26150 26150 26100 12
366 20250318 123200 4072249875 26150 26100 26150 26100 15
367 20250318 123100 4071857725 26100 26100 26100 26100 28
368 20250318 123000 4071126925 26100 26100 26150 26100 52
369 20250318 122900 4069769275 26000 26200 26200 26000 1742
370 20250318 122800 4024372875 26200 26100 26200 26100 241
371 20250318 122700 4018075975 26100 26200 26200 26100 707
372 20250318 122600 3999584225 26250 26150 26250 26150 43
373 20250318 122500 3998456775 26200 26200 26200 26200 412
374 20250318 122400 3987662375 26200 26100 26250 26100 526
375 20250318 122300 3973926225 26100 26050 26100 26050 55
376 20250318 122200 3972492675 26050 26100 26100 26050 42
377 20250318 122100 3971396525 26100 26100 26150 26050 637
378 20250318 122000 3954776475 26150 26250 26250 26150 1915
379 20250318 121900 3904577075 26250 26300 26300 26250 453
380 20250318 121800 3892683325 26250 26300 26300 26250 360
381 20250318 121700 3883228825 26300 26300 26300 26250 834
382 20250318 121600 3861328175 26300 26250 26300 26250 751
383 20250318 121500 3841591875 26250 26300 26300 26250 347
384 20250318 121400 3832480575 26300 26300 26325 26200 623
385 20250318 121300 3816103025 26300 26200 26300 26200 642
386 20250318 121200 3799228025 26300 26300 26350 26300 701
387 20250318 121100 3780789525 26350 26300 26350 26250 1072
388 20250318 121000 3752605950 26275 26325 26350 26250 1756
389 20250318 120900 3706412700 26350 26350 26350 26250 517
390 20250318 120800 3692802700 26350 26300 26350 26250 540
391 20250318 120700 3678589950 26350 26300 26400 26250 3496
392 20250318 120600 3586562275 26275 26200 26300 26200 1331
393 20250318 120500 3551622675 26175 26200 26200 26175 1021
394 20250318 120400 3524873075 26200 26200 26200 26200 15
395 20250318 120300 3524480075 26175 26150 26175 26150 174
396 20250318 120200 3519929575 26150 26150 26150 26150 292
397 20250318 120100 3512293775 26150 26150 26150 26150 6
398 20250318 120000 3512136875 26150 26150 26150 26125 68
399 20250318 115900 3510359175 26100 26100 26100 26100 22
400 20250318 115800 3509784975 26100 26050 26100 26050 40
401 20250318 115700 3508741175 26050 26100 26100 26050 237
402 20250318 115600 3502555575 26100 26150 26150 26100 26
403 20250318 115500 3501875975 26150 26150 26150 26150 841
404 20250318 115400 3479883825 26150 26150 26200 26150 281
405 20250318 115300 3472532025 26150 26150 26150 26150 124
406 20250318 115200 3469289425 26150 26150 26200 26100 273
407 20250318 115100 3462150475 26150 26100 26150 26050 1300
408 20250318 115000 3428160475 26100 26150 26150 26050 68
409 20250318 114900 3426386775 26100 26050 26100 26050 1509
410 20250318 114800 3387019075 26100 26100 26100 26100 57
411 20250318 114700 3385531375 26050 26050 26050 26050 0
412 20250318 114600 3385531375 26050 26000 26050 26000 620
413 20250318 114500 3369382875 26000 26000 26000 26000 733
414 20250318 114400 3350324875 25900 25850 25950 25850 1080
415 20250318 114300 3322319075 25900 25900 25900 25900 0
416 20250318 114200 3322319075 25900 25900 25900 25900 0
417 20250318 114100 3322319075 25900 25900 25900 25900 0
418 20250318 114000 3322319075 25900 25900 25900 25900 0
419 20250318 113900 3322319075 25900 25900 25900 25900 0
420 20250318 113800 3322319075 25900 25900 25900 25900 0
421 20250318 113700 3322319075 25900 25900 25900 25900 0
422 20250318 113600 3322319075 25900 25900 25900 25900 348
423 20250318 113500 3313305875 25900 25850 25900 25850 189
424 20250318 113400 3308419525 25850 25850 25850 25850 39
425 20250318 113300 3307411375 25850 25850 25850 25775 2282
426 20250318 113200 3248505275 25850 25900 25900 25850 235
427 20250318 113100 3242424475 25900 25900 25900 25900 5
428 20250318 113000 3242294975 25900 25900 25900 25900 516
429 20250318 112900 3228930575 25900 25950 25950 25900 222
430 20250318 112800 3223170775 25900 25900 25900 25900 0
431 20250318 112700 3223170775 25900 25900 25900 25900 3
432 20250318 112600 3223093075 25900 25900 25900 25900 72
433 20250318 112500 3221228275 25900 25950 25950 25900 60
434 20250318 112400 3219672775 25900 25900 25900 25900 4
435 20250318 112300 3219569175 25900 25900 25900 25900 0
436 20250318 112200 3219569175 25900 25900 25900 25900 703
437 20250318 112100 3201361475 25900 25850 25950 25850 425
438 20250318 112000 3190356675 25850 25875 25900 25850 27
439 20250318 111900 3189658375 25850 25850 25850 25850 11
440 20250318 111800 3189374025 25850 25850 25850 25850 101
441 20250318 111700 3186763175 25850 25900 25900 25850 554
442 20250318 111600 3172421925 25900 25900 25900 25900 69
443 20250318 111500 3170634825 25900 25950 25950 25900 21
444 20250318 111400 3170089925 25950 25900 25950 25900 26
445 20250318 111300 3169415725 25900 25900 25950 25900 207
446 20250318 111200 3164054325 25900 25900 25900 25900 0
447 20250318 111100 3164054325 25900 25950 25950 25900 31
448 20250318 111000 3163250425 25900 25900 25900 25900 7
449 20250318 110900 3163069125 25900 25950 25950 25900 403
450 20250318 110800 3152616425 25950 26000 26000 25950 2806
451 20250318 110700 3079772775 26000 26000 26000 26000 1311
452 20250318 110600 3045686775 25950 26000 26000 25950 247
453 20250318 110500 3039265975 26000 26000 26000 26000 180
454 20250318 110400 3034585975 26000 26000 26000 26000 37
455 20250318 110300 3033623975 26050 26075 26100 26050 380
456 20250318 110200 3023723800 26100 26050 26100 26050 2331
457 20250318 110100 2962884750 26100 26075 26100 26050 169
458 20250318 110000 2958480925 26100 26100 26150 26050 1236
459 20250318 105900 2926215225 26100 26100 26150 26000 2591
460 20250318 105800 2858590525 26050 25900 26050 25900 2572
461 20250318 105700 2791672800 25900 25900 25950 25900 64
462 20250318 105600 2790012500 25950 25975 26000 25950 596
463 20250318 105500 2774546125 25975 25950 25975 25950 26
464 20250318 105400 2773871350 25950 25950 25950 25950 0
465 20250318 105300 2773871350 25950 25950 26000 25900 471
466 20250318 105200 2761646950 25950 25950 25950 25950 42
467 20250318 105100 2760557050 25950 25950 25950 25950 145
468 20250318 105000 2756794300 25950 25900 25950 25900 423
469 20250318 104900 2745820200 25950 25925 25950 25900 5
470 20250318 104800 2745690575 25900 25850 25900 25850 687
471 20250318 104700 2727898025 25850 25900 25900 25850 441
472 20250318 104600 2716480975 25900 25900 25900 25900 50
473 20250318 104500 2715185975 25900 25950 25950 25900 1052
474 20250318 104400 2687886825 26000 25950 26000 25950 6
475 20250318 104300 2687731075 26000 26000 26000 25950 305
476 20250318 104200 2679803375 26000 26000 26000 26000 1217
477 20250318 104100 2648161375 26000 25950 26050 25950 4123
478 20250318 104000 2540927725 25950 25950 25975 25950 52
479 20250318 103900 2539578250 25950 25950 25950 25950 201
480 20250318 103800 2534362300 25950 25900 25950 25900 1367
481 20250318 103700 2498901150 25900 25925 25950 25900 90
482 20250318 103600 2496569225 25950 25950 25950 25900 335
483 20250318 103500 2487884175 25950 25950 25950 25950 101
484 20250318 103400 2485263225 25950 25950 25950 25950 373
485 20250318 103300 2475583875 25950 25950 26000 25950 156
486 20250318 103200 2471534725 25950 25950 25950 25950 224
487 20250318 103100 2465721925 25950 25975 26000 25850 621
488 20250318 103000 2449619525 26000 26000 26000 26000 8
489 20250318 102900 2449411525 26000 26000 26050 26000 222
490 20250318 102800 2443639425 26000 26000 26000 25950 1550
491 20250318 102700 2403339475 26000 25950 26000 25900 1536
492 20250318 102600 2363429975 25950 25900 25950 25850 605
493 20250318 102500 2347746850 25850 25850 25900 25850 484
494 20250318 102400 2335228950 25850 25850 25900 25800 437
495 20250318 102300 2323939200 25850 25900 25900 25850 118
496 20250318 102200 2320888000 25900 25850 25900 25850 360
497 20250318 102100 2311566150 25850 25850 25900 25850 420
498 20250318 102000 2300705850 25850 25850 25850 25850 23
499 20250318 101900 2300111300 25850 25850 25900 25850 102
500 20250318 101800 2297474550 25850 25900 25900 25850 54
501 20250318 101700 2296076100 25900 25850 25900 25800 294
502 20250318 101600 2288481500 25800 25900 25900 25800 852
503 20250318 101500 2266456850 25900 25950 25950 25900 419
504 20250318 101400 2255589100 26000 25975 26000 25950 677
505 20250318 101300 2238019950 26000 25950 26000 25950 412
506 20250318 101200 2227316950 26000 26050 26050 26000 999
507 20250318 101100 2201333675 26000 26000 26000 26000 185
508 20250318 101000 2196523675 26000 25950 26000 25950 519
509 20250318 100900 2183041900 25950 25950 25950 25950 62
510 20250318 100800 2181433000 25950 26000 26000 25950 2094
511 20250318 100700 2127012500 26000 25950 26000 25950 311
512 20250318 100600 2118927150 25950 25900 25950 25900 749
513 20250318 100500 2099496350 25900 25900 25900 25900 823
514 20250318 100400 2078180650 25950 25950 25950 25900 615
515 20250318 100300 2062235350 26000 26000 26000 25900 1070
516 20250318 100200 2034457775 26000 25850 26000 25850 2611
517 20250318 100100 1966764125 25850 25800 25850 25800 7
518 20250318 100000 1966583475 25800 25750 25800 25750 817
519 20250318 095900 1945512475 25750 25750 25750 25750 314
520 20250318 095800 1937426975 25800 25850 25850 25800 467
521 20250318 095700 1925378075 25800 25800 25800 25800 448
522 20250318 095600 1913819675 25850 25800 25850 25800 66
523 20250318 095500 1912116675 25850 25750 25850 25750 613
524 20250318 095400 1896302525 25800 25750 25800 25700 453
525 20250318 095300 1884639675 25750 25700 25800 25700 844
526 20250318 095200 1862913275 25750 25700 25750 25700 308
527 20250318 095100 1854996175 25700 25650 25700 25650 242
528 20250318 095000 1848779700 25650 25650 25650 25650 1
529 20250318 094900 1848754050 25650 25650 25650 25650 0
530 20250318 094800 1848754050 25650 25650 25650 25650 60
531 20250318 094700 1847215050 25700 25700 25700 25650 19
532 20250318 094600 1846727000 25650 25650 25700 25650 229
533 20250318 094500 1840852850 25700 25650 25700 25650 11
534 20250318 094400 1840570450 25700 25775 25800 25700 906
535 20250318 094300 1817270950 25800 25800 25800 25775 12
536 20250318 094200 1816961400 25800 25750 25800 25600 761
537 20250318 094100 1797435000 25800 25750 25800 25750 616
538 20250318 094000 1781572450 25700 25750 25750 25650 810
539 20250318 093900 1760755600 25700 25700 25800 25650 1036
540 20250318 093800 1734125350 25750 25800 25800 25650 1377
541 20250318 093700 1698736350 25850 25800 25950 25700 1967
542 20250318 093600 1647950450 25750 25700 25750 25650 972
543 20250318 093500 1622978000 25600 25700 25700 25600 435
544 20250318 093400 1611822800 25650 25600 25700 25600 183
545 20250318 093300 1607127050 25650 25550 25650 25500 675
546 20250318 093200 1589864500 25500 25450 25500 25450 487
547 20250318 093100 1577458100 25450 25400 25450 25400 1046
548 20250318 093000 1550847750 25400 25450 25500 25400 612
549 20250318 092900 1535287250 25500 25450 25550 25450 254
550 20250318 092800 1528818800 25450 25600 25600 25425 2106
551 20250318 092700 1475095700 25600 25600 25600 25550 241
552 20250318 092600 1468931400 25600 25500 25600 25500 880
553 20250318 092500 1446455450 25500 25500 25550 25500 1622
554 20250318 092400 1405066200 25500 25600 25600 25450 6520
555 20250318 092300 1238756025 25650 25900 25900 25650 4771
556 20250318 092200 1116109175 25850 26000 26000 25850 939
557 20250318 092100 1091773375 25950 26100 26100 25950 1747
558 20250318 092000 1046324825 26050 25850 26050 25850 3530
559 20250318 091900 954658625 25850 25900 25900 25800 254
560 20250318 091800 948096325 25900 25850 25900 25850 871
561 20250318 091700 925557525 25850 25700 25850 25650 2002
562 20250318 091600 874089625 25700 25850 25900 25700 325
563 20250318 091500 865704375 25850 25900 25900 25750 5064
564 20250318 091400 735112750 25850 25950 26000 25850 644
565 20250318 091300 718420050 26000 25950 26000 25800 2149
566 20250318 091200 662801550 25950 25900 26000 25900 1270
567 20250318 091100 629817150 25900 25850 25900 25850 1789
568 20250318 091000 583519450 25800 25700 25825 25650 1261
569 20250318 090900 551045000 25650 25650 25750 25650 746
570 20250318 090800 531866800 25700 25650 25700 25650 111
571 20250318 090700 529016500 25650 25850 25900 25650 2431
572 20250318 090600 466353200 25850 25450 25900 25400 4311
573 20250318 090500 355625300 25500 25500 25600 25450 1297
574 20250318 090400 322551700 25500 25650 25750 25500 3220
575 20250318 090300 240149100 25750 25550 25750 25550 1019
576 20250318 090200 213997000 25600 25600 25650 25550 2363
577 20250318 090100 153492900 25550 25500 25650 25400 3309
578 20250318 090000 69095150 25500 25500 25550 25350 2347

1
002020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,12626426,0,315029328700,0.00
20250313,0,12626426,0,271468159000,0.00
20250312,0,12626426,0,247477949600,0.00
20250311,0,12626426,0,239397036960,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 12626426 0 315029328700 0.00
3 20250313 0 12626426 0 271468159000 0.00
4 20250312 0 12626426 0 247477949600 0.00
5 20250311 0 12626426 0 239397036960 0.00