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

587
005290/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184500,24576019625,30650,30650,30650,30650,15272
20250318,184400,24576019625,30650,30650,30650,30650,0
20250318,184300,24576019625,30650,30650,30650,30650,0
20250318,184200,24576019625,30650,30650,30650,30650,0
20250318,184100,24576019625,30650,30650,30650,30650,0
20250318,184000,24576019625,30650,30650,30650,30650,0
20250318,183900,24576019625,30650,30650,30650,30650,0
20250318,183800,24576019625,30650,30650,30650,30650,0
20250318,183700,24576019625,30650,30650,30650,30650,0
20250318,183600,24576019625,30650,30650,30650,30650,0
20250318,183500,24576019625,30650,30650,30650,30650,0
20250318,183400,24576019625,30650,30650,30650,30650,0
20250318,183300,24576019625,30650,30650,30650,30650,0
20250318,183200,24576019625,30650,30650,30650,30650,0
20250318,183100,24576019625,30650,30650,30650,30650,0
20250318,183000,24576019625,30650,30650,30650,30650,0
20250318,182900,24576019625,30650,30650,30650,30650,0
20250318,182800,24576019625,30650,30650,30650,30650,0
20250318,182700,24576019625,30650,30650,30650,30650,0
20250318,182600,24576019625,30650,30650,30650,30650,0
20250318,182500,24576019625,30650,30650,30650,30650,0
20250318,182400,24576019625,30650,30650,30650,30650,0
20250318,182300,24576019625,30650,30650,30650,30650,0
20250318,182200,24576019625,30650,30650,30650,30650,0
20250318,182100,24576019625,30650,30650,30650,30650,0
20250318,182000,24576019625,30650,30650,30650,30650,0
20250318,181900,24576019625,30650,30650,30650,30650,0
20250318,181800,24576019625,30650,30650,30650,30650,0
20250318,181700,24576019625,30650,30650,30650,30650,0
20250318,181600,24576019625,30650,30650,30650,30650,0
20250318,181500,24576019625,30650,30650,30650,30650,15272
20250318,181400,24576019625,30650,30650,30650,30650,0
20250318,181300,24576019625,30650,30650,30650,30650,0
20250318,181200,24576019625,30650,30650,30650,30650,0
20250318,181100,24576019625,30650,30650,30650,30650,0
20250318,181000,24576019625,30650,30650,30650,30650,0
20250318,180900,24576019625,30650,30650,30650,30650,0
20250318,180800,24576019625,30650,30650,30650,30650,0
20250318,180700,24576019625,30650,30650,30650,30650,0
20250318,180600,24576019625,30650,30650,30650,30650,0
20250318,180500,24576019625,30650,30650,30650,30650,0
20250318,180400,24576019625,30650,30650,30650,30650,0
20250318,180300,24576019625,30650,30650,30650,30650,0
20250318,180200,24576019625,30650,30650,30650,30650,0
20250318,180100,24576019625,30650,30650,30650,30650,0
20250318,180000,24576019625,30650,30650,30650,30650,0
20250318,175900,24576019625,30650,30650,30650,30650,0
20250318,175800,24576019625,30650,30650,30650,30650,0
20250318,175700,24576019625,30650,30650,30650,30650,0
20250318,175600,24576019625,30650,30650,30650,30650,0
20250318,175500,24576019625,30650,30650,30650,30650,0
20250318,175400,24576019625,30650,30650,30650,30650,0
20250318,175300,24576019625,30650,30650,30650,30650,0
20250318,175200,24576019625,30650,30650,30650,30650,0
20250318,175100,24576019625,30650,30650,30650,30650,0
20250318,175000,24576019625,30650,30650,30650,30650,0
20250318,174900,24576019625,30650,30650,30650,30650,0
20250318,174800,24576019625,30650,30650,30650,30650,0
20250318,174700,24576019625,30650,30650,30650,30650,0
20250318,174600,24576019625,30650,30650,30650,30650,0
20250318,174500,24576019625,30650,30650,30650,30650,15272
20250318,174400,24576019625,30650,30650,30650,30650,0
20250318,174300,24576019625,30650,30650,30650,30650,0
20250318,174200,24576019625,30650,30650,30650,30650,0
20250318,174100,24576019625,30650,30650,30650,30650,0
20250318,174000,24576019625,30650,30650,30650,30650,0
20250318,173900,24576019625,30650,30650,30650,30650,0
20250318,173800,24576019625,30650,30650,30650,30650,0
20250318,173700,24576019625,30650,30650,30650,30650,0
20250318,173600,24576019625,30650,30650,30650,30650,0
20250318,173500,24576019625,30650,30650,30650,30650,0
20250318,173400,24576019625,30650,30650,30650,30650,0
20250318,173300,24576019625,30650,30650,30650,30650,0
20250318,173200,24576019625,30650,30650,30650,30650,0
20250318,173100,24576019625,30650,30650,30650,30650,0
20250318,173000,24576019625,30650,30650,30650,30650,0
20250318,172900,24576019625,30650,30650,30650,30650,0
20250318,172800,24576019625,30650,30650,30650,30650,0
20250318,172700,24576019625,30650,30650,30650,30650,0
20250318,172600,24576019625,30650,30650,30650,30650,0
20250318,172500,24576019625,30650,30650,30650,30650,0
20250318,172400,24576019625,30650,30650,30650,30650,0
20250318,172300,24576019625,30650,30650,30650,30650,0
20250318,172200,24576019625,30650,30650,30650,30650,0
20250318,172100,24576019625,30650,30650,30650,30650,0
20250318,172000,24576019625,30650,30650,30650,30650,0
20250318,171900,24576019625,30650,30650,30650,30650,0
20250318,171800,24576019625,30650,30650,30650,30650,0
20250318,171700,24576019625,30650,30650,30650,30650,0
20250318,171600,24576019625,30650,30650,30650,30650,0
20250318,171500,24576019625,30650,30650,30650,30650,15272
20250318,171400,24576019625,30650,30650,30650,30650,0
20250318,171300,24576019625,30650,30650,30650,30650,0
20250318,171200,24576019625,30650,30650,30650,30650,0
20250318,171100,24576019625,30650,30650,30650,30650,0
20250318,171000,24576019625,30650,30650,30650,30650,0
20250318,170900,24576019625,30650,30650,30650,30650,0
20250318,170800,24576019625,30650,30650,30650,30650,0
20250318,170700,24576019625,30650,30650,30650,30650,0
20250318,170600,24576019625,30650,30650,30650,30650,0
20250318,170500,24576019625,30650,30650,30650,30650,0
20250318,170400,24576019625,30650,30650,30650,30650,0
20250318,170300,24576019625,30650,30650,30650,30650,0
20250318,170200,24576019625,30650,30650,30650,30650,0
20250318,170100,24576019625,30650,30650,30650,30650,0
20250318,170000,24576019625,30650,30650,30650,30650,0
20250318,165900,24576019625,30650,30650,30650,30650,0
20250318,165800,24576019625,30650,30650,30650,30650,0
20250318,165700,24576019625,30650,30650,30650,30650,0
20250318,165600,24576019625,30650,30650,30650,30650,0
20250318,165500,24576019625,30650,30650,30650,30650,0
20250318,165400,24576019625,30650,30650,30650,30650,0
20250318,165300,24576019625,30650,30650,30650,30650,0
20250318,165200,24576019625,30650,30650,30650,30650,0
20250318,165100,24576019625,30650,30650,30650,30650,0
20250318,165000,24576019625,30650,30650,30650,30650,0
20250318,164900,24576019625,30650,30650,30650,30650,0
20250318,164800,24576019625,30650,30650,30650,30650,0
20250318,164700,24576019625,30650,30650,30650,30650,0
20250318,164600,24576019625,30650,30650,30650,30650,0
20250318,164500,24576019625,30650,30650,30650,30650,15272
20250318,164400,24576019625,30650,30650,30650,30650,0
20250318,164300,24576019625,30650,30650,30650,30650,0
20250318,164200,24576019625,30650,30650,30650,30650,0
20250318,164100,24576019625,30650,30650,30650,30650,0
20250318,164000,24576019625,30650,30650,30650,30650,0
20250318,163900,24576019625,30650,30650,30650,30650,0
20250318,163800,24576019625,30650,30650,30650,30650,0
20250318,163700,24576019625,30650,30650,30650,30650,0
20250318,163600,24576019625,30650,30650,30650,30650,0
20250318,163500,24576019625,30650,30650,30650,30650,0
20250318,163400,24576019625,30650,30650,30650,30650,0
20250318,163300,24576019625,30650,30650,30650,30650,0
20250318,163200,24576019625,30650,30650,30650,30650,0
20250318,163100,24576019625,30650,30650,30650,30650,0
20250318,163000,24576019625,30650,30650,30650,30650,0
20250318,162900,24576019625,30650,30650,30650,30650,0
20250318,162800,24576019625,30650,30650,30650,30650,0
20250318,162700,24576019625,30650,30650,30650,30650,0
20250318,162600,24576019625,30650,30650,30650,30650,0
20250318,162500,24576019625,30650,30650,30650,30650,0
20250318,162400,24576019625,30650,30650,30650,30650,0
20250318,162300,24576019625,30650,30650,30650,30650,0
20250318,162200,24576019625,30650,30650,30650,30650,0
20250318,162100,24576019625,30650,30650,30650,30650,0
20250318,162000,24576019625,30650,30650,30650,30650,0
20250318,161900,24576019625,30650,30650,30650,30650,0
20250318,161800,24576019625,30650,30650,30650,30650,0
20250318,161700,24576019625,30650,30650,30650,30650,0
20250318,161600,24576019625,30650,30650,30650,30650,0
20250318,161500,24576019625,30650,30650,30650,30650,15272
20250318,161400,24576019625,30650,30650,30650,30650,0
20250318,161300,24576019625,30650,30650,30650,30650,0
20250318,161200,24576019625,30650,30650,30650,30650,0
20250318,161100,24576019625,30650,30650,30650,30650,0
20250318,161000,24576019625,30650,30650,30650,30650,0
20250318,160900,24576019625,30650,30650,30650,30650,0
20250318,160800,24576019625,30650,30650,30650,30650,0
20250318,160700,24576019625,30650,30650,30650,30650,0
20250318,160600,24576019625,30650,30650,30650,30650,0
20250318,160500,24576019625,30650,30650,30650,30650,0
20250318,160400,24576019625,30650,30650,30650,30650,0
20250318,160300,24576019625,30650,30650,30650,30650,0
20250318,160200,24576019625,30650,30650,30650,30650,0
20250318,160100,24576019625,30650,30650,30650,30650,0
20250318,160000,24576019625,30650,30650,30650,30650,0
20250318,155900,24576019625,30650,30650,30650,30650,0
20250318,155800,24576019625,30650,30650,30650,30650,0
20250318,155700,24576019625,30650,30650,30650,30650,0
20250318,155600,24576019625,30650,30650,30650,30650,0
20250318,155500,24576019625,30650,30650,30650,30650,0
20250318,155400,24576019625,30650,30650,30650,30650,0
20250318,155300,24576019625,30650,30650,30650,30650,0
20250318,155200,24576019625,30650,30650,30650,30650,0
20250318,155100,24576019625,30650,30650,30650,30650,0
20250318,155000,24576019625,30650,30650,30650,30650,0
20250318,154900,24576019625,30650,30650,30650,30650,0
20250318,154800,24576019625,30650,30650,30650,30650,0
20250318,154700,24576019625,30650,30650,30650,30650,0
20250318,154600,24576019625,30650,30650,30650,30650,0
20250318,154500,24576019625,30650,30650,30650,30650,15272
20250318,154400,24576019625,30650,30650,30650,30650,0
20250318,154300,24576019625,30650,30650,30650,30650,0
20250318,154200,24576019625,30650,30650,30650,30650,0
20250318,154100,24576019625,30650,30650,30650,30650,0
20250318,154000,24576019625,30650,30650,30650,30650,0
20250318,153900,24576019625,30650,30650,30650,30650,0
20250318,153800,24576019625,30650,30650,30650,30650,0
20250318,153700,24576019625,30650,30650,30650,30650,0
20250318,153600,24576019625,30650,30650,30650,30650,0
20250318,153500,24576019625,30650,30650,30650,30650,0
20250318,153400,24576019625,30650,30650,30650,30650,0
20250318,153300,24576019625,30650,30650,30650,30650,0
20250318,153200,24576019625,30650,30650,30650,30650,0
20250318,153100,24576019625,30650,30650,30650,30650,0
20250318,153000,24576019625,30650,30650,30650,30650,15272
20250318,152900,24107932825,30650,30650,30650,30650,0
20250318,152800,24107932825,30650,30650,30650,30650,0
20250318,152700,24107932825,30650,30650,30650,30650,0
20250318,152600,24107932825,30650,30650,30650,30650,0
20250318,152500,24107932825,30650,30650,30650,30650,0
20250318,152400,24107932825,30650,30650,30650,30650,0
20250318,152300,24107932825,30650,30650,30650,30650,0
20250318,152200,24107932825,30650,30650,30650,30650,0
20250318,152100,24107932825,30650,30650,30650,30650,0
20250318,152000,24107932825,30650,30650,30650,30650,0
20250318,151900,24107932825,30650,30700,30700,30600,1277
20250318,151800,24068823950,30600,30700,30700,30550,2081
20250318,151700,24005101550,30650,30650,30700,30600,977
20250318,151600,23975159050,30650,30625,30650,30600,4737
20250318,151500,23830150025,30600,30625,30625,30600,1035
20250318,151400,23798471475,30625,30600,30650,30600,1229
20250318,151300,23760853775,30650,30650,30650,30600,1436
20250318,151200,23716894800,30650,30700,30700,30600,2452
20250318,151100,23641770250,30650,30700,30700,30650,1118
20250318,151000,23607496850,30700,30700,30700,30650,740
20250318,150900,23584787075,30650,30700,30700,30650,1364
20250318,150800,23542955525,30700,30750,30750,30650,1161
20250318,150700,23507337175,30750,30750,30750,30700,1093
20250318,150600,23473775350,30750,30750,30750,30650,1426
20250318,150500,23429996600,30750,30750,30750,30700,2332
20250318,150400,23358369850,30700,30750,30800,30700,1243
20250318,150300,23320177675,30750,30800,30800,30700,1238
20250318,150200,23282128375,30800,30750,30800,30700,839
20250318,150100,23256324025,30750,30750,30750,30700,699
20250318,150000,23234831375,30750,30700,30750,30600,1159
20250318,145900,23199277075,30650,30650,30700,30650,2085
20250318,145800,23135329625,30650,30700,30700,30650,483
20250318,145700,23120504700,30700,30700,30700,30650,1069
20250318,145600,23087735425,30700,30700,30700,30650,468
20250318,145500,23073372900,30700,30650,30700,30650,448
20250318,145400,23059621975,30700,30700,30700,30650,599
20250318,145300,23041250125,30700,30650,30700,30650,214
20250318,145200,23034681675,30650,30700,30700,30650,308
20250318,145100,23025227625,30700,30650,30700,30600,585
20250318,145000,23007292925,30650,30650,30700,30650,372
20250318,144900,22995882425,30650,30600,30700,30600,269
20250318,144800,22987632425,30700,30600,30700,30600,1148
20250318,144700,22952465875,30650,30600,30650,30600,297
20250318,144600,22943374175,30650,30600,30650,30600,267
20250318,144500,22935198025,30650,30650,30650,30600,834
20250318,144400,22909671425,30650,30650,30650,30600,731
20250318,144300,22887284675,30650,30600,30650,30600,166
20250318,144200,22882198475,30600,30650,30650,30550,1181
20250318,144100,22846057750,30650,30650,30650,30600,642
20250318,144000,22826406400,30600,30600,30650,30600,1127
20250318,143900,22791915550,30600,30600,30650,30600,3588
20250318,143800,22682108150,30600,30600,30650,30550,1606
20250318,143700,22632963200,30600,30575,30650,30550,8304
20250318,143600,22379059725,30600,30600,30600,30575,1068
20250318,143500,22346390975,30600,30550,30600,30550,1047
20250318,143400,22314382125,30550,30550,30600,30550,2114
20250318,143300,22249793725,30550,30650,30650,30550,1392
20250318,143200,22207208525,30650,30600,30650,30600,3122
20250318,143100,22111572625,30600,30600,30650,30600,1216
20250318,143000,22074346900,30650,30625,30650,30550,9104
20250318,142900,21795784875,30625,30600,30650,30600,307
20250318,142800,21786388775,30600,30600,30650,30600,854
20250318,142700,21760253175,30650,30600,30650,30600,869
20250318,142600,21733636575,30600,30700,30700,30600,325
20250318,142500,21723685275,30700,30650,30700,30600,655
20250318,142400,21703609125,30650,30650,30700,30600,438
20250318,142300,21690187825,30650,30700,30700,30650,120
20250318,142200,21686506425,30650,30650,30700,30600,537
20250318,142100,21670032825,30650,30650,30700,30600,778
20250318,142000,21646200600,30650,30650,30650,30600,433
20250318,141900,21632934925,30650,30600,30650,30600,216
20250318,141800,21626321325,30650,30600,30650,30600,919
20250318,141700,21598184825,30600,30650,30650,30600,197
20250318,141600,21592149075,30650,30650,30700,30600,1763
20250318,141500,21538111225,30675,30650,30700,30650,2435
20250318,141400,21463467700,30650,30700,30700,30650,737
20250318,141300,21440860450,30700,30650,30700,30650,488
20250318,141200,21425880725,30700,30650,30700,30650,774
20250318,141100,21402150725,30650,30650,30700,30650,320
20250318,141000,21392338600,30650,30650,30700,30650,713
20250318,140900,21370466250,30700,30750,30750,30650,1052
20250318,140800,21338194950,30750,30700,30750,30650,1958
20250318,140700,21278077650,30750,30700,30750,30700,428
20250318,140600,21264931850,30700,30750,30750,30700,357
20250318,140500,21253968525,30750,30800,30800,30700,353
20250318,140400,21243110375,30750,30750,30800,30750,185
20250318,140300,21237415975,30750,30700,30800,30700,786
20250318,140200,21213262550,30750,30750,30800,30700,1205
20250318,140100,21176238100,30750,30700,30750,30700,423
20250318,140000,21163232800,30750,30750,30750,30700,1167
20250318,135900,21127398850,30700,30750,30800,30700,339
20250318,135800,21116973100,30800,30750,30800,30750,201
20250318,135700,21110789900,30750,30800,30800,30750,865
20250318,135600,21084187750,30800,30700,30800,30700,1230
20250318,135500,21046358300,30700,30750,30750,30700,189
20250318,135400,21040554600,30750,30700,30750,30700,806
20250318,135300,21015803050,30750,30700,30750,30700,1748
20250318,135200,20962127250,30750,30800,30800,30700,278
20250318,135100,20953573350,30750,30800,30800,30700,601
20250318,135000,20935088300,30800,30750,30800,30750,177
20250318,134900,20929644100,30800,30750,30800,30700,190
20250318,134800,20923797175,30750,30750,30750,30700,690
20250318,134700,20902596375,30700,30700,30750,30700,138
20250318,134600,20898355225,30700,30700,30750,30700,148
20250318,134500,20893805375,30750,30700,30750,30700,870
20250318,134400,20867081775,30700,30700,30800,30700,414
20250318,134300,20854358225,30700,30750,30750,30700,392
20250318,134200,20842316925,30750,30800,30800,30700,540
20250318,134100,20825727475,30750,30750,30800,30750,290
20250318,134000,20816800625,30800,30750,30800,30750,233
20250318,133900,20809630525,30750,30750,30800,30700,308
20250318,133800,20800168675,30750,30750,30800,30750,336
20250318,133700,20789829475,30750,30750,30800,30700,1207
20250318,133600,20752713825,30800,30700,30800,30700,975
20250318,133500,20722745675,30750,30750,30750,30700,201
20250318,133400,20716571825,30750,30650,30750,30650,771
20250318,133300,20692928625,30650,30625,30650,30550,18311
20250318,133200,20132557650,30600,30750,30750,30600,996
20250318,133100,20102030825,30750,30650,30750,30600,3814
20250318,133000,19985136675,30600,30600,30650,30600,4962
20250318,132900,19833283275,30600,30700,30750,30600,9317
20250318,132800,19547663225,30750,30700,30750,30700,1280
20250318,132700,19508359775,30750,30700,30750,30700,633
20250318,132600,19488910175,30700,30700,30750,30650,1957
20250318,132500,19428820700,30750,30750,30750,30700,1324
20250318,132400,19388165050,30750,30750,30750,30700,827
20250318,132300,19362768800,30700,30700,30750,30700,2252
20250318,132200,19293594500,30750,30750,30800,30700,241
20250318,132100,19286191300,30800,30750,30800,30700,1732
20250318,132000,19232934600,30800,30850,30850,30750,452
20250318,131900,19219028100,30800,30700,30800,30700,296
20250318,131800,19209913350,30750,30850,30850,30700,3189
20250318,131700,19111776850,30850,30850,30850,30800,339
20250318,131600,19101319450,30800,30800,30850,30800,272
20250318,131500,19092929100,30850,30850,30850,30800,514
20250318,131400,19077085050,30850,30750,30850,30750,128
20250318,131300,19073142200,30800,30750,30800,30750,358
20250318,131200,19062121750,30800,30800,30800,30750,485
20250318,131100,19047200400,30750,30800,30800,30750,648
20250318,131000,19027253900,30800,30750,30800,30750,1856
20250318,130900,18970157850,30750,30650,30750,30650,2319
20250318,130800,18898964000,30700,30750,30750,30650,1302
20250318,130700,18858987575,30700,30700,30750,30700,6551
20250318,130600,18657857950,30700,30800,30850,30700,6815
20250318,130500,18448126950,30800,30800,30850,30800,358
20250318,130400,18437093475,30800,30800,30850,30800,569
20250318,130300,18419564825,30800,30800,30850,30800,117
20250318,130200,18415958575,30850,30800,30850,30800,2253
20250318,130100,18346548875,30800,30850,30850,30800,375
20250318,130000,18334996225,30850,30850,30850,30800,235
20250318,125900,18327751575,30850,30800,30850,30800,860
20250318,125800,18301227475,30850,30800,30850,30800,450
20250318,125700,18287363075,30800,30800,30850,30800,2199
20250318,125600,18219613475,30900,30850,30900,30800,624
20250318,125500,18200360925,30850,30800,30850,30800,629
20250318,125400,18180958775,30850,30900,30900,30850,432
20250318,125300,18167620575,30900,30900,30900,30850,913
20250318,125200,18139441075,30900,30900,30900,30850,111
20250318,125100,18136013625,30900,30800,30900,30800,613
20250318,125000,18117102125,30800,30850,30900,30800,1436
20250318,124900,18072800175,30850,30900,30900,30850,843
20250318,124800,18046772375,30900,30850,30900,30850,129
20250318,124700,18042788225,30850,30850,30850,30800,458
20250318,124600,18028667175,30800,30850,30900,30800,246
20250318,124500,18021073475,30850,30850,30950,30800,726
20250318,124400,17998649600,30850,30900,30900,30850,422
20250318,124300,17985622500,30900,30900,30900,30850,121
20250318,124200,17981883850,30900,30800,30900,30800,443
20250318,124100,17968218450,30800,30850,30850,30800,735
20250318,124000,17945547100,30850,30800,30850,30800,488
20250318,123900,17930500900,30800,30900,30900,30800,2686
20250318,123800,17847639625,30950,30900,30950,30900,373
20250318,123700,17836111625,30950,30950,30950,30900,266
20250318,123600,17827887875,30950,30900,30950,30900,533
20250318,123500,17811404125,30950,30900,30950,30900,433
20250318,123400,17798020375,30950,30900,30950,30850,1114
20250318,123300,17763610925,30900,30850,30900,30850,165
20250318,123200,17758516725,30850,30900,30900,30850,435
20250318,123100,17745076575,30900,30900,30900,30850,359
20250318,123000,17733995875,30850,30900,30900,30850,372
20250318,122900,17722514375,30900,30850,30900,30850,139
20250318,122800,17718220425,30900,30900,30900,30850,423
20250318,122700,17705149925,30850,30900,30900,30850,292
20250318,122600,17696138625,30900,30900,30950,30850,353
20250318,122500,17685232325,30850,30850,30900,30850,1199
20250318,122400,17648235650,30900,30950,30950,30850,201
20250318,122300,17642029600,30950,30850,30950,30850,382
20250318,122200,17630208650,30900,30900,30900,30850,270
20250318,122100,17621866950,30900,30900,30900,30850,163
20250318,122000,17616832450,30850,30900,30900,30850,235
20250318,121900,17609577650,30900,30900,30950,30850,378
20250318,121800,17597896650,30950,30950,30950,30900,533
20250318,121700,17581418000,30950,30950,30950,30900,104
20250318,121600,17578199950,30900,30950,31000,30800,6861
20250318,121500,17366574550,30950,30950,30950,30900,707
20250318,121400,17344705800,30950,30900,30950,30900,107
20250318,121300,17341394350,30900,30950,30950,30900,412
20250318,121200,17328653300,31000,31000,31000,30950,248
20250318,121100,17320972600,31000,30950,31000,30900,131
20250318,121000,17316915075,30950,30950,30950,30900,2101
20250318,120900,17251896475,30950,30950,30950,30900,223
20250318,120800,17244997325,30950,31000,31000,30900,1365
20250318,120700,17202745775,31000,30950,31000,30950,399
20250318,120600,17190393025,30950,31000,31000,30950,645
20250318,120500,17170402025,31000,31050,31050,31000,1215
20250318,120400,17132732825,31050,31050,31050,31000,253
20250318,120300,17124878325,31050,31050,31050,31000,214
20250318,120200,17118241625,31050,31050,31050,31000,364
20250318,120100,17106940375,31050,31000,31050,30950,892
20250318,120000,17079294925,31050,31050,31050,31000,266
20250318,115900,17071043275,31000,31050,31050,31000,187
20250318,115800,17065241925,31000,30950,31050,30950,307
20250318,115700,17055723775,31000,31000,31050,30950,595
20250318,115600,17037272725,31050,31050,31050,31000,292
20250318,115500,17028213325,31050,31050,31050,31000,115
20250318,115400,17024643925,31000,31000,31050,30950,575
20250318,115300,17006819125,31000,31000,31000,30950,189
20250318,115200,17000961025,31000,31050,31050,30950,1334
20250318,115100,16959603475,31000,31050,31050,31000,291
20250318,115000,16950568725,31050,31050,31050,31000,1131
20250318,114900,16915466625,31000,31000,31050,31000,457
20250318,114800,16901283325,31050,31000,31050,31000,1023
20250318,114700,16869562200,31050,30950,31050,30900,3023
20250318,114600,16775880250,30950,30950,30950,30900,311
20250318,114500,16766255000,30900,30900,31000,30850,3240
20250318,114400,16666120800,30950,30950,31000,30900,1317
20250318,114300,16625354350,31000,30950,31000,30925,188
20250318,114200,16619529525,30950,31000,31000,30900,765
20250318,114100,16595850675,30950,31000,31000,30900,1020
20250318,114000,16564261975,30950,30950,31000,30950,437
20250318,113900,16550736650,30950,30950,30950,30900,400
20250318,113800,16538368800,30950,30950,31000,30900,347
20250318,113700,16527626100,30950,30950,31000,30900,477
20250318,113600,16512861800,30950,30950,30950,30900,395
20250318,113500,16500643650,30950,30950,31000,30925,919
20250318,113400,16472199900,31000,30900,31000,30900,1953
20250318,113300,16411757600,30900,30950,30950,30900,386
20250318,113200,16399818350,30950,30950,30950,30900,400
20250318,113100,16387439250,30950,30950,30950,30900,857
20250318,113000,16360917900,30950,30950,30950,30900,572
20250318,112900,16343221600,30950,30950,30950,30900,2835
20250318,112800,16255478600,30950,30900,30950,30850,7487
20250318,112700,16024124725,30850,30900,30900,30850,620
20250318,112600,16004980725,30850,30900,30900,30850,303
20250318,112500,15995619325,30850,30875,30900,30850,408
20250318,112400,15983023000,30900,30850,30900,30800,649
20250318,112300,15962994950,30800,30825,30850,30800,132
20250318,112200,15958923500,30850,30800,30850,30800,387
20250318,112100,15946989150,30800,30850,30850,30800,433
20250318,112000,15933637300,30900,30900,30900,30850,609
20250318,111900,15914830225,30850,30850,30900,30800,143
20250318,111800,15910417675,30850,30800,30850,30800,528
20250318,111700,15894143525,30850,30850,30900,30800,2341
20250318,111600,15822009875,30900,30850,30900,30850,500
20250318,111500,15806581275,30850,30800,30850,30800,960
20250318,111400,15776985125,30850,30850,30900,30850,898
20250318,111300,15749277425,30900,30900,30900,30800,188
20250318,111200,15743471525,30900,30850,30900,30800,796
20250318,111100,15718906475,30850,30850,30900,30800,1010
20250318,111000,15687742775,30850,30850,30900,30800,1121
20250318,110900,15653163275,30850,30850,30850,30800,433
20250318,110800,15639813025,30850,30900,30900,30800,191
20250318,110700,15633916675,30850,30850,30850,30800,722
20250318,110600,15611651775,30800,30850,30900,30800,646
20250318,110500,15591735025,30850,30850,30850,30800,209
20250318,110400,15585290375,30850,30850,30850,30800,271
20250318,110300,15576931675,30800,30900,30900,30800,1447
20250318,110200,15532228675,30850,30850,30900,30800,1677
20250318,110100,15480486150,30850,30850,30900,30800,2421
20250318,110000,15405795750,30850,30850,30850,30800,318
20250318,105900,15395992450,30850,30850,30850,30800,305
20250318,105800,15386587850,30850,30800,30850,30800,1125
20250318,105700,15351910800,30800,30850,30850,30800,253
20250318,105600,15344112750,30850,30850,30850,30800,2696
20250318,105500,15260941200,30850,30825,30900,30800,3357
20250318,105400,15157333000,30850,30850,30850,30800,2732
20250318,105300,15073141900,30850,30850,30850,30800,267
20250318,105200,15064910550,30850,30850,30850,30800,394
20250318,105100,15052768050,30850,30800,30850,30700,1534
20250318,105000,15005523650,30800,30750,30800,30700,639
20250318,104900,14985858600,30700,30750,30775,30700,374
20250318,104800,14974358475,30700,30750,30750,30700,1173
20250318,104700,14938303425,30750,30800,30800,30700,1114
20250318,104600,14904045800,30800,30800,30800,30750,1202
20250318,104500,14867066200,30800,30750,30800,30750,942
20250318,104400,14838068750,30750,30800,30800,30750,404
20250318,104300,14825629800,30800,30800,30800,30750,1170
20250318,104200,14789642250,30750,30800,30800,30750,640
20250318,104100,14769946350,30800,30750,30800,30750,2617
20250318,104000,14689352100,30750,30750,30800,30700,1368
20250318,103900,14647283600,30700,30700,30750,30700,1313
20250318,103800,14606967950,30700,30750,30750,30700,715
20250318,103700,14585009600,30750,30750,30750,30700,1180
20250318,103600,14548768250,30750,30700,30750,30700,1939
20250318,103500,14489226150,30700,30725,30750,30700,1552
20250318,103400,14441568150,30700,30700,30750,30650,209
20250318,103300,14435149500,30700,30750,30750,30650,1777
20250318,103200,14380602500,30750,30650,30750,30650,589
20250318,103100,14362518050,30650,30700,30700,30650,608
20250318,103000,14343876300,30700,30750,30800,30650,2027
20250318,102900,14281667675,30750,30750,30800,30700,927
20250318,102800,14253184175,30700,30650,30700,30650,2272
20250318,102700,14183445975,30700,30600,30700,30600,3694
20250318,102600,14070223025,30650,30700,30700,30600,7661
20250318,102500,13835521625,30700,30750,30750,30650,1956
20250318,102400,13775469975,30700,30650,30750,30650,2238
20250318,102300,13706777475,30650,30750,30750,30600,10075
20250318,102200,13397798550,30800,30750,30850,30700,11173
20250318,102100,13054580625,30750,30800,30850,30750,3606
20250318,102000,12943524900,30850,30800,30850,30750,935
20250318,101900,12914719800,30850,30775,30850,30750,1163
20250318,101800,12878906050,30800,30850,30850,30750,612
20250318,101700,12860078000,30800,30700,30850,30700,2232
20250318,101600,12791413550,30750,30750,30800,30700,11475
20250318,101500,12438955900,30750,30800,30800,30750,2422
20250318,101400,12364472525,30800,30850,30850,30750,4552
20250318,101300,12224207700,30850,30850,30900,30850,966
20250318,101200,12194401450,30850,30900,31000,30850,5233
20250318,101100,12032656950,30900,30900,30900,30850,375
20250318,101000,12021078900,30900,30950,31000,30800,17314
20250318,100900,11487210400,30950,30950,31000,30900,4277
20250318,100800,11354902500,30900,30950,31000,30900,1477
20250318,100700,11309255700,30900,30950,31000,30900,2769
20250318,100600,11223607450,30950,30900,30950,30800,2571
20250318,100500,11144219525,30850,30850,30900,30800,3783
20250318,100400,11027514525,30800,30950,30950,30800,3595
20250318,100300,10916472325,30950,30800,30950,30800,10768
20250318,100200,10584500575,30800,30850,30900,30800,6249
20250318,100100,10391839325,30900,30900,30900,30800,1654
20250318,100000,10340822625,30850,30900,30950,30850,5975
20250318,095900,10156331750,30900,30850,30950,30800,11525
20250318,095800,9800489800,30850,30950,31000,30850,14862
20250318,095700,9341137550,30950,31000,31050,30950,3318
20250318,095600,9238395500,31000,31100,31100,31000,6913
20250318,095500,9024048300,31050,31100,31100,31050,1890
20250318,095400,8965344050,31100,31100,31100,31050,1126
20250318,095300,8930375550,31050,31100,31100,31050,359
20250318,095200,8919225050,31100,31100,31150,31050,677
20250318,095100,8898177150,31150,31100,31150,31050,2003
20250318,095000,8835847050,31050,31050,31100,31050,1032
20250318,094900,8803803050,31050,31025,31150,31025,1935
20250318,094800,8743719950,31025,31050,31100,31000,3604
20250318,094700,8631787000,31100,31050,31100,31050,1704
20250318,094600,8578793950,31050,31100,31150,31050,1763
20250318,094500,8524002725,31100,31150,31200,31050,730
20250318,094400,8501290525,31100,31150,31200,31100,1069
20250318,094300,8468033325,31150,31150,31200,31100,1245
20250318,094200,8429261625,31150,31050,31200,31050,6566
20250318,094100,8224763850,31050,31100,31100,31050,1045
20250318,094000,8192300900,31100,31150,31200,31050,1984
20250318,093900,8130525750,31150,31050,31150,31050,1654
20250318,093800,8079103500,31050,31050,31150,31000,2939
20250318,093700,7987874850,31050,31000,31100,30950,2114
20250318,093600,7922311700,31050,31050,31100,30950,3026
20250318,093500,7828436700,31000,31100,31100,31000,3342
20250318,093400,7724794550,31000,31000,31100,31000,3178
20250318,093300,7626211800,31000,31000,31100,30950,5593
20250318,093200,7452787100,30950,31000,31050,30900,13886
20250318,093100,7023153600,30950,31000,31050,30950,10560
20250318,093000,6695894025,31050,31050,31100,31000,6057
20250318,092900,6507768425,31050,31150,31150,31050,15164
20250318,092800,6036190975,31100,31250,31250,31100,3776
20250318,092700,5918488400,31200,31250,31350,31200,3391
20250318,092600,5812518250,31250,31200,31300,31150,2391
20250318,092500,5737906150,31200,31150,31250,31100,2126
20250318,092400,5671703000,31150,31100,31200,31100,3199
20250318,092300,5572099850,31100,31250,31300,31100,14457
20250318,092200,5120909650,31300,31350,31350,31250,6790
20250318,092100,4908544400,31400,31350,31400,31300,3135
20250318,092000,4810260625,31350,31200,31400,31200,2578
20250318,091900,4729537475,31200,31200,31300,31150,2977
20250318,091800,4636590925,31250,31250,31250,31150,4596
20250318,091700,4493144625,31250,31300,31350,31200,5094
20250318,091600,4333806225,31350,31300,31375,31300,6326
20250318,091500,4135741425,31250,31250,31350,31250,3003
20250318,091400,4041859325,31300,31250,31350,31200,3822
20250318,091300,3922402875,31200,31250,31300,31200,1914
20250318,091200,3862647150,31250,31250,31300,31200,2031
20250318,091100,3799168400,31250,31050,31300,31050,2993
20250318,091000,3705802575,31050,31200,31200,31050,6095
20250318,090900,3516103750,31200,31350,31350,31200,8301
20250318,090800,3256779425,31300,31400,31400,31300,2824
20250318,090700,3168359375,31350,31450,31550,31350,9314
20250318,090600,2875547875,31500,31350,31500,31300,10068
20250318,090500,2558871875,31450,31350,31500,31300,5978
20250318,090400,2371307425,31350,30950,31400,30950,12462
20250318,090300,1983645325,30950,31150,31200,30900,16583
20250318,090200,1468827900,31150,31350,31400,31000,20297
20250318,090100,835758900,31400,31500,31600,31350,9490
20250318,090000,537408900,31500,31700,31750,31450,17006
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184500 24576019625 30650 30650 30650 30650 15272
3 20250318 184400 24576019625 30650 30650 30650 30650 0
4 20250318 184300 24576019625 30650 30650 30650 30650 0
5 20250318 184200 24576019625 30650 30650 30650 30650 0
6 20250318 184100 24576019625 30650 30650 30650 30650 0
7 20250318 184000 24576019625 30650 30650 30650 30650 0
8 20250318 183900 24576019625 30650 30650 30650 30650 0
9 20250318 183800 24576019625 30650 30650 30650 30650 0
10 20250318 183700 24576019625 30650 30650 30650 30650 0
11 20250318 183600 24576019625 30650 30650 30650 30650 0
12 20250318 183500 24576019625 30650 30650 30650 30650 0
13 20250318 183400 24576019625 30650 30650 30650 30650 0
14 20250318 183300 24576019625 30650 30650 30650 30650 0
15 20250318 183200 24576019625 30650 30650 30650 30650 0
16 20250318 183100 24576019625 30650 30650 30650 30650 0
17 20250318 183000 24576019625 30650 30650 30650 30650 0
18 20250318 182900 24576019625 30650 30650 30650 30650 0
19 20250318 182800 24576019625 30650 30650 30650 30650 0
20 20250318 182700 24576019625 30650 30650 30650 30650 0
21 20250318 182600 24576019625 30650 30650 30650 30650 0
22 20250318 182500 24576019625 30650 30650 30650 30650 0
23 20250318 182400 24576019625 30650 30650 30650 30650 0
24 20250318 182300 24576019625 30650 30650 30650 30650 0
25 20250318 182200 24576019625 30650 30650 30650 30650 0
26 20250318 182100 24576019625 30650 30650 30650 30650 0
27 20250318 182000 24576019625 30650 30650 30650 30650 0
28 20250318 181900 24576019625 30650 30650 30650 30650 0
29 20250318 181800 24576019625 30650 30650 30650 30650 0
30 20250318 181700 24576019625 30650 30650 30650 30650 0
31 20250318 181600 24576019625 30650 30650 30650 30650 0
32 20250318 181500 24576019625 30650 30650 30650 30650 15272
33 20250318 181400 24576019625 30650 30650 30650 30650 0
34 20250318 181300 24576019625 30650 30650 30650 30650 0
35 20250318 181200 24576019625 30650 30650 30650 30650 0
36 20250318 181100 24576019625 30650 30650 30650 30650 0
37 20250318 181000 24576019625 30650 30650 30650 30650 0
38 20250318 180900 24576019625 30650 30650 30650 30650 0
39 20250318 180800 24576019625 30650 30650 30650 30650 0
40 20250318 180700 24576019625 30650 30650 30650 30650 0
41 20250318 180600 24576019625 30650 30650 30650 30650 0
42 20250318 180500 24576019625 30650 30650 30650 30650 0
43 20250318 180400 24576019625 30650 30650 30650 30650 0
44 20250318 180300 24576019625 30650 30650 30650 30650 0
45 20250318 180200 24576019625 30650 30650 30650 30650 0
46 20250318 180100 24576019625 30650 30650 30650 30650 0
47 20250318 180000 24576019625 30650 30650 30650 30650 0
48 20250318 175900 24576019625 30650 30650 30650 30650 0
49 20250318 175800 24576019625 30650 30650 30650 30650 0
50 20250318 175700 24576019625 30650 30650 30650 30650 0
51 20250318 175600 24576019625 30650 30650 30650 30650 0
52 20250318 175500 24576019625 30650 30650 30650 30650 0
53 20250318 175400 24576019625 30650 30650 30650 30650 0
54 20250318 175300 24576019625 30650 30650 30650 30650 0
55 20250318 175200 24576019625 30650 30650 30650 30650 0
56 20250318 175100 24576019625 30650 30650 30650 30650 0
57 20250318 175000 24576019625 30650 30650 30650 30650 0
58 20250318 174900 24576019625 30650 30650 30650 30650 0
59 20250318 174800 24576019625 30650 30650 30650 30650 0
60 20250318 174700 24576019625 30650 30650 30650 30650 0
61 20250318 174600 24576019625 30650 30650 30650 30650 0
62 20250318 174500 24576019625 30650 30650 30650 30650 15272
63 20250318 174400 24576019625 30650 30650 30650 30650 0
64 20250318 174300 24576019625 30650 30650 30650 30650 0
65 20250318 174200 24576019625 30650 30650 30650 30650 0
66 20250318 174100 24576019625 30650 30650 30650 30650 0
67 20250318 174000 24576019625 30650 30650 30650 30650 0
68 20250318 173900 24576019625 30650 30650 30650 30650 0
69 20250318 173800 24576019625 30650 30650 30650 30650 0
70 20250318 173700 24576019625 30650 30650 30650 30650 0
71 20250318 173600 24576019625 30650 30650 30650 30650 0
72 20250318 173500 24576019625 30650 30650 30650 30650 0
73 20250318 173400 24576019625 30650 30650 30650 30650 0
74 20250318 173300 24576019625 30650 30650 30650 30650 0
75 20250318 173200 24576019625 30650 30650 30650 30650 0
76 20250318 173100 24576019625 30650 30650 30650 30650 0
77 20250318 173000 24576019625 30650 30650 30650 30650 0
78 20250318 172900 24576019625 30650 30650 30650 30650 0
79 20250318 172800 24576019625 30650 30650 30650 30650 0
80 20250318 172700 24576019625 30650 30650 30650 30650 0
81 20250318 172600 24576019625 30650 30650 30650 30650 0
82 20250318 172500 24576019625 30650 30650 30650 30650 0
83 20250318 172400 24576019625 30650 30650 30650 30650 0
84 20250318 172300 24576019625 30650 30650 30650 30650 0
85 20250318 172200 24576019625 30650 30650 30650 30650 0
86 20250318 172100 24576019625 30650 30650 30650 30650 0
87 20250318 172000 24576019625 30650 30650 30650 30650 0
88 20250318 171900 24576019625 30650 30650 30650 30650 0
89 20250318 171800 24576019625 30650 30650 30650 30650 0
90 20250318 171700 24576019625 30650 30650 30650 30650 0
91 20250318 171600 24576019625 30650 30650 30650 30650 0
92 20250318 171500 24576019625 30650 30650 30650 30650 15272
93 20250318 171400 24576019625 30650 30650 30650 30650 0
94 20250318 171300 24576019625 30650 30650 30650 30650 0
95 20250318 171200 24576019625 30650 30650 30650 30650 0
96 20250318 171100 24576019625 30650 30650 30650 30650 0
97 20250318 171000 24576019625 30650 30650 30650 30650 0
98 20250318 170900 24576019625 30650 30650 30650 30650 0
99 20250318 170800 24576019625 30650 30650 30650 30650 0
100 20250318 170700 24576019625 30650 30650 30650 30650 0
101 20250318 170600 24576019625 30650 30650 30650 30650 0
102 20250318 170500 24576019625 30650 30650 30650 30650 0
103 20250318 170400 24576019625 30650 30650 30650 30650 0
104 20250318 170300 24576019625 30650 30650 30650 30650 0
105 20250318 170200 24576019625 30650 30650 30650 30650 0
106 20250318 170100 24576019625 30650 30650 30650 30650 0
107 20250318 170000 24576019625 30650 30650 30650 30650 0
108 20250318 165900 24576019625 30650 30650 30650 30650 0
109 20250318 165800 24576019625 30650 30650 30650 30650 0
110 20250318 165700 24576019625 30650 30650 30650 30650 0
111 20250318 165600 24576019625 30650 30650 30650 30650 0
112 20250318 165500 24576019625 30650 30650 30650 30650 0
113 20250318 165400 24576019625 30650 30650 30650 30650 0
114 20250318 165300 24576019625 30650 30650 30650 30650 0
115 20250318 165200 24576019625 30650 30650 30650 30650 0
116 20250318 165100 24576019625 30650 30650 30650 30650 0
117 20250318 165000 24576019625 30650 30650 30650 30650 0
118 20250318 164900 24576019625 30650 30650 30650 30650 0
119 20250318 164800 24576019625 30650 30650 30650 30650 0
120 20250318 164700 24576019625 30650 30650 30650 30650 0
121 20250318 164600 24576019625 30650 30650 30650 30650 0
122 20250318 164500 24576019625 30650 30650 30650 30650 15272
123 20250318 164400 24576019625 30650 30650 30650 30650 0
124 20250318 164300 24576019625 30650 30650 30650 30650 0
125 20250318 164200 24576019625 30650 30650 30650 30650 0
126 20250318 164100 24576019625 30650 30650 30650 30650 0
127 20250318 164000 24576019625 30650 30650 30650 30650 0
128 20250318 163900 24576019625 30650 30650 30650 30650 0
129 20250318 163800 24576019625 30650 30650 30650 30650 0
130 20250318 163700 24576019625 30650 30650 30650 30650 0
131 20250318 163600 24576019625 30650 30650 30650 30650 0
132 20250318 163500 24576019625 30650 30650 30650 30650 0
133 20250318 163400 24576019625 30650 30650 30650 30650 0
134 20250318 163300 24576019625 30650 30650 30650 30650 0
135 20250318 163200 24576019625 30650 30650 30650 30650 0
136 20250318 163100 24576019625 30650 30650 30650 30650 0
137 20250318 163000 24576019625 30650 30650 30650 30650 0
138 20250318 162900 24576019625 30650 30650 30650 30650 0
139 20250318 162800 24576019625 30650 30650 30650 30650 0
140 20250318 162700 24576019625 30650 30650 30650 30650 0
141 20250318 162600 24576019625 30650 30650 30650 30650 0
142 20250318 162500 24576019625 30650 30650 30650 30650 0
143 20250318 162400 24576019625 30650 30650 30650 30650 0
144 20250318 162300 24576019625 30650 30650 30650 30650 0
145 20250318 162200 24576019625 30650 30650 30650 30650 0
146 20250318 162100 24576019625 30650 30650 30650 30650 0
147 20250318 162000 24576019625 30650 30650 30650 30650 0
148 20250318 161900 24576019625 30650 30650 30650 30650 0
149 20250318 161800 24576019625 30650 30650 30650 30650 0
150 20250318 161700 24576019625 30650 30650 30650 30650 0
151 20250318 161600 24576019625 30650 30650 30650 30650 0
152 20250318 161500 24576019625 30650 30650 30650 30650 15272
153 20250318 161400 24576019625 30650 30650 30650 30650 0
154 20250318 161300 24576019625 30650 30650 30650 30650 0
155 20250318 161200 24576019625 30650 30650 30650 30650 0
156 20250318 161100 24576019625 30650 30650 30650 30650 0
157 20250318 161000 24576019625 30650 30650 30650 30650 0
158 20250318 160900 24576019625 30650 30650 30650 30650 0
159 20250318 160800 24576019625 30650 30650 30650 30650 0
160 20250318 160700 24576019625 30650 30650 30650 30650 0
161 20250318 160600 24576019625 30650 30650 30650 30650 0
162 20250318 160500 24576019625 30650 30650 30650 30650 0
163 20250318 160400 24576019625 30650 30650 30650 30650 0
164 20250318 160300 24576019625 30650 30650 30650 30650 0
165 20250318 160200 24576019625 30650 30650 30650 30650 0
166 20250318 160100 24576019625 30650 30650 30650 30650 0
167 20250318 160000 24576019625 30650 30650 30650 30650 0
168 20250318 155900 24576019625 30650 30650 30650 30650 0
169 20250318 155800 24576019625 30650 30650 30650 30650 0
170 20250318 155700 24576019625 30650 30650 30650 30650 0
171 20250318 155600 24576019625 30650 30650 30650 30650 0
172 20250318 155500 24576019625 30650 30650 30650 30650 0
173 20250318 155400 24576019625 30650 30650 30650 30650 0
174 20250318 155300 24576019625 30650 30650 30650 30650 0
175 20250318 155200 24576019625 30650 30650 30650 30650 0
176 20250318 155100 24576019625 30650 30650 30650 30650 0
177 20250318 155000 24576019625 30650 30650 30650 30650 0
178 20250318 154900 24576019625 30650 30650 30650 30650 0
179 20250318 154800 24576019625 30650 30650 30650 30650 0
180 20250318 154700 24576019625 30650 30650 30650 30650 0
181 20250318 154600 24576019625 30650 30650 30650 30650 0
182 20250318 154500 24576019625 30650 30650 30650 30650 15272
183 20250318 154400 24576019625 30650 30650 30650 30650 0
184 20250318 154300 24576019625 30650 30650 30650 30650 0
185 20250318 154200 24576019625 30650 30650 30650 30650 0
186 20250318 154100 24576019625 30650 30650 30650 30650 0
187 20250318 154000 24576019625 30650 30650 30650 30650 0
188 20250318 153900 24576019625 30650 30650 30650 30650 0
189 20250318 153800 24576019625 30650 30650 30650 30650 0
190 20250318 153700 24576019625 30650 30650 30650 30650 0
191 20250318 153600 24576019625 30650 30650 30650 30650 0
192 20250318 153500 24576019625 30650 30650 30650 30650 0
193 20250318 153400 24576019625 30650 30650 30650 30650 0
194 20250318 153300 24576019625 30650 30650 30650 30650 0
195 20250318 153200 24576019625 30650 30650 30650 30650 0
196 20250318 153100 24576019625 30650 30650 30650 30650 0
197 20250318 153000 24576019625 30650 30650 30650 30650 15272
198 20250318 152900 24107932825 30650 30650 30650 30650 0
199 20250318 152800 24107932825 30650 30650 30650 30650 0
200 20250318 152700 24107932825 30650 30650 30650 30650 0
201 20250318 152600 24107932825 30650 30650 30650 30650 0
202 20250318 152500 24107932825 30650 30650 30650 30650 0
203 20250318 152400 24107932825 30650 30650 30650 30650 0
204 20250318 152300 24107932825 30650 30650 30650 30650 0
205 20250318 152200 24107932825 30650 30650 30650 30650 0
206 20250318 152100 24107932825 30650 30650 30650 30650 0
207 20250318 152000 24107932825 30650 30650 30650 30650 0
208 20250318 151900 24107932825 30650 30700 30700 30600 1277
209 20250318 151800 24068823950 30600 30700 30700 30550 2081
210 20250318 151700 24005101550 30650 30650 30700 30600 977
211 20250318 151600 23975159050 30650 30625 30650 30600 4737
212 20250318 151500 23830150025 30600 30625 30625 30600 1035
213 20250318 151400 23798471475 30625 30600 30650 30600 1229
214 20250318 151300 23760853775 30650 30650 30650 30600 1436
215 20250318 151200 23716894800 30650 30700 30700 30600 2452
216 20250318 151100 23641770250 30650 30700 30700 30650 1118
217 20250318 151000 23607496850 30700 30700 30700 30650 740
218 20250318 150900 23584787075 30650 30700 30700 30650 1364
219 20250318 150800 23542955525 30700 30750 30750 30650 1161
220 20250318 150700 23507337175 30750 30750 30750 30700 1093
221 20250318 150600 23473775350 30750 30750 30750 30650 1426
222 20250318 150500 23429996600 30750 30750 30750 30700 2332
223 20250318 150400 23358369850 30700 30750 30800 30700 1243
224 20250318 150300 23320177675 30750 30800 30800 30700 1238
225 20250318 150200 23282128375 30800 30750 30800 30700 839
226 20250318 150100 23256324025 30750 30750 30750 30700 699
227 20250318 150000 23234831375 30750 30700 30750 30600 1159
228 20250318 145900 23199277075 30650 30650 30700 30650 2085
229 20250318 145800 23135329625 30650 30700 30700 30650 483
230 20250318 145700 23120504700 30700 30700 30700 30650 1069
231 20250318 145600 23087735425 30700 30700 30700 30650 468
232 20250318 145500 23073372900 30700 30650 30700 30650 448
233 20250318 145400 23059621975 30700 30700 30700 30650 599
234 20250318 145300 23041250125 30700 30650 30700 30650 214
235 20250318 145200 23034681675 30650 30700 30700 30650 308
236 20250318 145100 23025227625 30700 30650 30700 30600 585
237 20250318 145000 23007292925 30650 30650 30700 30650 372
238 20250318 144900 22995882425 30650 30600 30700 30600 269
239 20250318 144800 22987632425 30700 30600 30700 30600 1148
240 20250318 144700 22952465875 30650 30600 30650 30600 297
241 20250318 144600 22943374175 30650 30600 30650 30600 267
242 20250318 144500 22935198025 30650 30650 30650 30600 834
243 20250318 144400 22909671425 30650 30650 30650 30600 731
244 20250318 144300 22887284675 30650 30600 30650 30600 166
245 20250318 144200 22882198475 30600 30650 30650 30550 1181
246 20250318 144100 22846057750 30650 30650 30650 30600 642
247 20250318 144000 22826406400 30600 30600 30650 30600 1127
248 20250318 143900 22791915550 30600 30600 30650 30600 3588
249 20250318 143800 22682108150 30600 30600 30650 30550 1606
250 20250318 143700 22632963200 30600 30575 30650 30550 8304
251 20250318 143600 22379059725 30600 30600 30600 30575 1068
252 20250318 143500 22346390975 30600 30550 30600 30550 1047
253 20250318 143400 22314382125 30550 30550 30600 30550 2114
254 20250318 143300 22249793725 30550 30650 30650 30550 1392
255 20250318 143200 22207208525 30650 30600 30650 30600 3122
256 20250318 143100 22111572625 30600 30600 30650 30600 1216
257 20250318 143000 22074346900 30650 30625 30650 30550 9104
258 20250318 142900 21795784875 30625 30600 30650 30600 307
259 20250318 142800 21786388775 30600 30600 30650 30600 854
260 20250318 142700 21760253175 30650 30600 30650 30600 869
261 20250318 142600 21733636575 30600 30700 30700 30600 325
262 20250318 142500 21723685275 30700 30650 30700 30600 655
263 20250318 142400 21703609125 30650 30650 30700 30600 438
264 20250318 142300 21690187825 30650 30700 30700 30650 120
265 20250318 142200 21686506425 30650 30650 30700 30600 537
266 20250318 142100 21670032825 30650 30650 30700 30600 778
267 20250318 142000 21646200600 30650 30650 30650 30600 433
268 20250318 141900 21632934925 30650 30600 30650 30600 216
269 20250318 141800 21626321325 30650 30600 30650 30600 919
270 20250318 141700 21598184825 30600 30650 30650 30600 197
271 20250318 141600 21592149075 30650 30650 30700 30600 1763
272 20250318 141500 21538111225 30675 30650 30700 30650 2435
273 20250318 141400 21463467700 30650 30700 30700 30650 737
274 20250318 141300 21440860450 30700 30650 30700 30650 488
275 20250318 141200 21425880725 30700 30650 30700 30650 774
276 20250318 141100 21402150725 30650 30650 30700 30650 320
277 20250318 141000 21392338600 30650 30650 30700 30650 713
278 20250318 140900 21370466250 30700 30750 30750 30650 1052
279 20250318 140800 21338194950 30750 30700 30750 30650 1958
280 20250318 140700 21278077650 30750 30700 30750 30700 428
281 20250318 140600 21264931850 30700 30750 30750 30700 357
282 20250318 140500 21253968525 30750 30800 30800 30700 353
283 20250318 140400 21243110375 30750 30750 30800 30750 185
284 20250318 140300 21237415975 30750 30700 30800 30700 786
285 20250318 140200 21213262550 30750 30750 30800 30700 1205
286 20250318 140100 21176238100 30750 30700 30750 30700 423
287 20250318 140000 21163232800 30750 30750 30750 30700 1167
288 20250318 135900 21127398850 30700 30750 30800 30700 339
289 20250318 135800 21116973100 30800 30750 30800 30750 201
290 20250318 135700 21110789900 30750 30800 30800 30750 865
291 20250318 135600 21084187750 30800 30700 30800 30700 1230
292 20250318 135500 21046358300 30700 30750 30750 30700 189
293 20250318 135400 21040554600 30750 30700 30750 30700 806
294 20250318 135300 21015803050 30750 30700 30750 30700 1748
295 20250318 135200 20962127250 30750 30800 30800 30700 278
296 20250318 135100 20953573350 30750 30800 30800 30700 601
297 20250318 135000 20935088300 30800 30750 30800 30750 177
298 20250318 134900 20929644100 30800 30750 30800 30700 190
299 20250318 134800 20923797175 30750 30750 30750 30700 690
300 20250318 134700 20902596375 30700 30700 30750 30700 138
301 20250318 134600 20898355225 30700 30700 30750 30700 148
302 20250318 134500 20893805375 30750 30700 30750 30700 870
303 20250318 134400 20867081775 30700 30700 30800 30700 414
304 20250318 134300 20854358225 30700 30750 30750 30700 392
305 20250318 134200 20842316925 30750 30800 30800 30700 540
306 20250318 134100 20825727475 30750 30750 30800 30750 290
307 20250318 134000 20816800625 30800 30750 30800 30750 233
308 20250318 133900 20809630525 30750 30750 30800 30700 308
309 20250318 133800 20800168675 30750 30750 30800 30750 336
310 20250318 133700 20789829475 30750 30750 30800 30700 1207
311 20250318 133600 20752713825 30800 30700 30800 30700 975
312 20250318 133500 20722745675 30750 30750 30750 30700 201
313 20250318 133400 20716571825 30750 30650 30750 30650 771
314 20250318 133300 20692928625 30650 30625 30650 30550 18311
315 20250318 133200 20132557650 30600 30750 30750 30600 996
316 20250318 133100 20102030825 30750 30650 30750 30600 3814
317 20250318 133000 19985136675 30600 30600 30650 30600 4962
318 20250318 132900 19833283275 30600 30700 30750 30600 9317
319 20250318 132800 19547663225 30750 30700 30750 30700 1280
320 20250318 132700 19508359775 30750 30700 30750 30700 633
321 20250318 132600 19488910175 30700 30700 30750 30650 1957
322 20250318 132500 19428820700 30750 30750 30750 30700 1324
323 20250318 132400 19388165050 30750 30750 30750 30700 827
324 20250318 132300 19362768800 30700 30700 30750 30700 2252
325 20250318 132200 19293594500 30750 30750 30800 30700 241
326 20250318 132100 19286191300 30800 30750 30800 30700 1732
327 20250318 132000 19232934600 30800 30850 30850 30750 452
328 20250318 131900 19219028100 30800 30700 30800 30700 296
329 20250318 131800 19209913350 30750 30850 30850 30700 3189
330 20250318 131700 19111776850 30850 30850 30850 30800 339
331 20250318 131600 19101319450 30800 30800 30850 30800 272
332 20250318 131500 19092929100 30850 30850 30850 30800 514
333 20250318 131400 19077085050 30850 30750 30850 30750 128
334 20250318 131300 19073142200 30800 30750 30800 30750 358
335 20250318 131200 19062121750 30800 30800 30800 30750 485
336 20250318 131100 19047200400 30750 30800 30800 30750 648
337 20250318 131000 19027253900 30800 30750 30800 30750 1856
338 20250318 130900 18970157850 30750 30650 30750 30650 2319
339 20250318 130800 18898964000 30700 30750 30750 30650 1302
340 20250318 130700 18858987575 30700 30700 30750 30700 6551
341 20250318 130600 18657857950 30700 30800 30850 30700 6815
342 20250318 130500 18448126950 30800 30800 30850 30800 358
343 20250318 130400 18437093475 30800 30800 30850 30800 569
344 20250318 130300 18419564825 30800 30800 30850 30800 117
345 20250318 130200 18415958575 30850 30800 30850 30800 2253
346 20250318 130100 18346548875 30800 30850 30850 30800 375
347 20250318 130000 18334996225 30850 30850 30850 30800 235
348 20250318 125900 18327751575 30850 30800 30850 30800 860
349 20250318 125800 18301227475 30850 30800 30850 30800 450
350 20250318 125700 18287363075 30800 30800 30850 30800 2199
351 20250318 125600 18219613475 30900 30850 30900 30800 624
352 20250318 125500 18200360925 30850 30800 30850 30800 629
353 20250318 125400 18180958775 30850 30900 30900 30850 432
354 20250318 125300 18167620575 30900 30900 30900 30850 913
355 20250318 125200 18139441075 30900 30900 30900 30850 111
356 20250318 125100 18136013625 30900 30800 30900 30800 613
357 20250318 125000 18117102125 30800 30850 30900 30800 1436
358 20250318 124900 18072800175 30850 30900 30900 30850 843
359 20250318 124800 18046772375 30900 30850 30900 30850 129
360 20250318 124700 18042788225 30850 30850 30850 30800 458
361 20250318 124600 18028667175 30800 30850 30900 30800 246
362 20250318 124500 18021073475 30850 30850 30950 30800 726
363 20250318 124400 17998649600 30850 30900 30900 30850 422
364 20250318 124300 17985622500 30900 30900 30900 30850 121
365 20250318 124200 17981883850 30900 30800 30900 30800 443
366 20250318 124100 17968218450 30800 30850 30850 30800 735
367 20250318 124000 17945547100 30850 30800 30850 30800 488
368 20250318 123900 17930500900 30800 30900 30900 30800 2686
369 20250318 123800 17847639625 30950 30900 30950 30900 373
370 20250318 123700 17836111625 30950 30950 30950 30900 266
371 20250318 123600 17827887875 30950 30900 30950 30900 533
372 20250318 123500 17811404125 30950 30900 30950 30900 433
373 20250318 123400 17798020375 30950 30900 30950 30850 1114
374 20250318 123300 17763610925 30900 30850 30900 30850 165
375 20250318 123200 17758516725 30850 30900 30900 30850 435
376 20250318 123100 17745076575 30900 30900 30900 30850 359
377 20250318 123000 17733995875 30850 30900 30900 30850 372
378 20250318 122900 17722514375 30900 30850 30900 30850 139
379 20250318 122800 17718220425 30900 30900 30900 30850 423
380 20250318 122700 17705149925 30850 30900 30900 30850 292
381 20250318 122600 17696138625 30900 30900 30950 30850 353
382 20250318 122500 17685232325 30850 30850 30900 30850 1199
383 20250318 122400 17648235650 30900 30950 30950 30850 201
384 20250318 122300 17642029600 30950 30850 30950 30850 382
385 20250318 122200 17630208650 30900 30900 30900 30850 270
386 20250318 122100 17621866950 30900 30900 30900 30850 163
387 20250318 122000 17616832450 30850 30900 30900 30850 235
388 20250318 121900 17609577650 30900 30900 30950 30850 378
389 20250318 121800 17597896650 30950 30950 30950 30900 533
390 20250318 121700 17581418000 30950 30950 30950 30900 104
391 20250318 121600 17578199950 30900 30950 31000 30800 6861
392 20250318 121500 17366574550 30950 30950 30950 30900 707
393 20250318 121400 17344705800 30950 30900 30950 30900 107
394 20250318 121300 17341394350 30900 30950 30950 30900 412
395 20250318 121200 17328653300 31000 31000 31000 30950 248
396 20250318 121100 17320972600 31000 30950 31000 30900 131
397 20250318 121000 17316915075 30950 30950 30950 30900 2101
398 20250318 120900 17251896475 30950 30950 30950 30900 223
399 20250318 120800 17244997325 30950 31000 31000 30900 1365
400 20250318 120700 17202745775 31000 30950 31000 30950 399
401 20250318 120600 17190393025 30950 31000 31000 30950 645
402 20250318 120500 17170402025 31000 31050 31050 31000 1215
403 20250318 120400 17132732825 31050 31050 31050 31000 253
404 20250318 120300 17124878325 31050 31050 31050 31000 214
405 20250318 120200 17118241625 31050 31050 31050 31000 364
406 20250318 120100 17106940375 31050 31000 31050 30950 892
407 20250318 120000 17079294925 31050 31050 31050 31000 266
408 20250318 115900 17071043275 31000 31050 31050 31000 187
409 20250318 115800 17065241925 31000 30950 31050 30950 307
410 20250318 115700 17055723775 31000 31000 31050 30950 595
411 20250318 115600 17037272725 31050 31050 31050 31000 292
412 20250318 115500 17028213325 31050 31050 31050 31000 115
413 20250318 115400 17024643925 31000 31000 31050 30950 575
414 20250318 115300 17006819125 31000 31000 31000 30950 189
415 20250318 115200 17000961025 31000 31050 31050 30950 1334
416 20250318 115100 16959603475 31000 31050 31050 31000 291
417 20250318 115000 16950568725 31050 31050 31050 31000 1131
418 20250318 114900 16915466625 31000 31000 31050 31000 457
419 20250318 114800 16901283325 31050 31000 31050 31000 1023
420 20250318 114700 16869562200 31050 30950 31050 30900 3023
421 20250318 114600 16775880250 30950 30950 30950 30900 311
422 20250318 114500 16766255000 30900 30900 31000 30850 3240
423 20250318 114400 16666120800 30950 30950 31000 30900 1317
424 20250318 114300 16625354350 31000 30950 31000 30925 188
425 20250318 114200 16619529525 30950 31000 31000 30900 765
426 20250318 114100 16595850675 30950 31000 31000 30900 1020
427 20250318 114000 16564261975 30950 30950 31000 30950 437
428 20250318 113900 16550736650 30950 30950 30950 30900 400
429 20250318 113800 16538368800 30950 30950 31000 30900 347
430 20250318 113700 16527626100 30950 30950 31000 30900 477
431 20250318 113600 16512861800 30950 30950 30950 30900 395
432 20250318 113500 16500643650 30950 30950 31000 30925 919
433 20250318 113400 16472199900 31000 30900 31000 30900 1953
434 20250318 113300 16411757600 30900 30950 30950 30900 386
435 20250318 113200 16399818350 30950 30950 30950 30900 400
436 20250318 113100 16387439250 30950 30950 30950 30900 857
437 20250318 113000 16360917900 30950 30950 30950 30900 572
438 20250318 112900 16343221600 30950 30950 30950 30900 2835
439 20250318 112800 16255478600 30950 30900 30950 30850 7487
440 20250318 112700 16024124725 30850 30900 30900 30850 620
441 20250318 112600 16004980725 30850 30900 30900 30850 303
442 20250318 112500 15995619325 30850 30875 30900 30850 408
443 20250318 112400 15983023000 30900 30850 30900 30800 649
444 20250318 112300 15962994950 30800 30825 30850 30800 132
445 20250318 112200 15958923500 30850 30800 30850 30800 387
446 20250318 112100 15946989150 30800 30850 30850 30800 433
447 20250318 112000 15933637300 30900 30900 30900 30850 609
448 20250318 111900 15914830225 30850 30850 30900 30800 143
449 20250318 111800 15910417675 30850 30800 30850 30800 528
450 20250318 111700 15894143525 30850 30850 30900 30800 2341
451 20250318 111600 15822009875 30900 30850 30900 30850 500
452 20250318 111500 15806581275 30850 30800 30850 30800 960
453 20250318 111400 15776985125 30850 30850 30900 30850 898
454 20250318 111300 15749277425 30900 30900 30900 30800 188
455 20250318 111200 15743471525 30900 30850 30900 30800 796
456 20250318 111100 15718906475 30850 30850 30900 30800 1010
457 20250318 111000 15687742775 30850 30850 30900 30800 1121
458 20250318 110900 15653163275 30850 30850 30850 30800 433
459 20250318 110800 15639813025 30850 30900 30900 30800 191
460 20250318 110700 15633916675 30850 30850 30850 30800 722
461 20250318 110600 15611651775 30800 30850 30900 30800 646
462 20250318 110500 15591735025 30850 30850 30850 30800 209
463 20250318 110400 15585290375 30850 30850 30850 30800 271
464 20250318 110300 15576931675 30800 30900 30900 30800 1447
465 20250318 110200 15532228675 30850 30850 30900 30800 1677
466 20250318 110100 15480486150 30850 30850 30900 30800 2421
467 20250318 110000 15405795750 30850 30850 30850 30800 318
468 20250318 105900 15395992450 30850 30850 30850 30800 305
469 20250318 105800 15386587850 30850 30800 30850 30800 1125
470 20250318 105700 15351910800 30800 30850 30850 30800 253
471 20250318 105600 15344112750 30850 30850 30850 30800 2696
472 20250318 105500 15260941200 30850 30825 30900 30800 3357
473 20250318 105400 15157333000 30850 30850 30850 30800 2732
474 20250318 105300 15073141900 30850 30850 30850 30800 267
475 20250318 105200 15064910550 30850 30850 30850 30800 394
476 20250318 105100 15052768050 30850 30800 30850 30700 1534
477 20250318 105000 15005523650 30800 30750 30800 30700 639
478 20250318 104900 14985858600 30700 30750 30775 30700 374
479 20250318 104800 14974358475 30700 30750 30750 30700 1173
480 20250318 104700 14938303425 30750 30800 30800 30700 1114
481 20250318 104600 14904045800 30800 30800 30800 30750 1202
482 20250318 104500 14867066200 30800 30750 30800 30750 942
483 20250318 104400 14838068750 30750 30800 30800 30750 404
484 20250318 104300 14825629800 30800 30800 30800 30750 1170
485 20250318 104200 14789642250 30750 30800 30800 30750 640
486 20250318 104100 14769946350 30800 30750 30800 30750 2617
487 20250318 104000 14689352100 30750 30750 30800 30700 1368
488 20250318 103900 14647283600 30700 30700 30750 30700 1313
489 20250318 103800 14606967950 30700 30750 30750 30700 715
490 20250318 103700 14585009600 30750 30750 30750 30700 1180
491 20250318 103600 14548768250 30750 30700 30750 30700 1939
492 20250318 103500 14489226150 30700 30725 30750 30700 1552
493 20250318 103400 14441568150 30700 30700 30750 30650 209
494 20250318 103300 14435149500 30700 30750 30750 30650 1777
495 20250318 103200 14380602500 30750 30650 30750 30650 589
496 20250318 103100 14362518050 30650 30700 30700 30650 608
497 20250318 103000 14343876300 30700 30750 30800 30650 2027
498 20250318 102900 14281667675 30750 30750 30800 30700 927
499 20250318 102800 14253184175 30700 30650 30700 30650 2272
500 20250318 102700 14183445975 30700 30600 30700 30600 3694
501 20250318 102600 14070223025 30650 30700 30700 30600 7661
502 20250318 102500 13835521625 30700 30750 30750 30650 1956
503 20250318 102400 13775469975 30700 30650 30750 30650 2238
504 20250318 102300 13706777475 30650 30750 30750 30600 10075
505 20250318 102200 13397798550 30800 30750 30850 30700 11173
506 20250318 102100 13054580625 30750 30800 30850 30750 3606
507 20250318 102000 12943524900 30850 30800 30850 30750 935
508 20250318 101900 12914719800 30850 30775 30850 30750 1163
509 20250318 101800 12878906050 30800 30850 30850 30750 612
510 20250318 101700 12860078000 30800 30700 30850 30700 2232
511 20250318 101600 12791413550 30750 30750 30800 30700 11475
512 20250318 101500 12438955900 30750 30800 30800 30750 2422
513 20250318 101400 12364472525 30800 30850 30850 30750 4552
514 20250318 101300 12224207700 30850 30850 30900 30850 966
515 20250318 101200 12194401450 30850 30900 31000 30850 5233
516 20250318 101100 12032656950 30900 30900 30900 30850 375
517 20250318 101000 12021078900 30900 30950 31000 30800 17314
518 20250318 100900 11487210400 30950 30950 31000 30900 4277
519 20250318 100800 11354902500 30900 30950 31000 30900 1477
520 20250318 100700 11309255700 30900 30950 31000 30900 2769
521 20250318 100600 11223607450 30950 30900 30950 30800 2571
522 20250318 100500 11144219525 30850 30850 30900 30800 3783
523 20250318 100400 11027514525 30800 30950 30950 30800 3595
524 20250318 100300 10916472325 30950 30800 30950 30800 10768
525 20250318 100200 10584500575 30800 30850 30900 30800 6249
526 20250318 100100 10391839325 30900 30900 30900 30800 1654
527 20250318 100000 10340822625 30850 30900 30950 30850 5975
528 20250318 095900 10156331750 30900 30850 30950 30800 11525
529 20250318 095800 9800489800 30850 30950 31000 30850 14862
530 20250318 095700 9341137550 30950 31000 31050 30950 3318
531 20250318 095600 9238395500 31000 31100 31100 31000 6913
532 20250318 095500 9024048300 31050 31100 31100 31050 1890
533 20250318 095400 8965344050 31100 31100 31100 31050 1126
534 20250318 095300 8930375550 31050 31100 31100 31050 359
535 20250318 095200 8919225050 31100 31100 31150 31050 677
536 20250318 095100 8898177150 31150 31100 31150 31050 2003
537 20250318 095000 8835847050 31050 31050 31100 31050 1032
538 20250318 094900 8803803050 31050 31025 31150 31025 1935
539 20250318 094800 8743719950 31025 31050 31100 31000 3604
540 20250318 094700 8631787000 31100 31050 31100 31050 1704
541 20250318 094600 8578793950 31050 31100 31150 31050 1763
542 20250318 094500 8524002725 31100 31150 31200 31050 730
543 20250318 094400 8501290525 31100 31150 31200 31100 1069
544 20250318 094300 8468033325 31150 31150 31200 31100 1245
545 20250318 094200 8429261625 31150 31050 31200 31050 6566
546 20250318 094100 8224763850 31050 31100 31100 31050 1045
547 20250318 094000 8192300900 31100 31150 31200 31050 1984
548 20250318 093900 8130525750 31150 31050 31150 31050 1654
549 20250318 093800 8079103500 31050 31050 31150 31000 2939
550 20250318 093700 7987874850 31050 31000 31100 30950 2114
551 20250318 093600 7922311700 31050 31050 31100 30950 3026
552 20250318 093500 7828436700 31000 31100 31100 31000 3342
553 20250318 093400 7724794550 31000 31000 31100 31000 3178
554 20250318 093300 7626211800 31000 31000 31100 30950 5593
555 20250318 093200 7452787100 30950 31000 31050 30900 13886
556 20250318 093100 7023153600 30950 31000 31050 30950 10560
557 20250318 093000 6695894025 31050 31050 31100 31000 6057
558 20250318 092900 6507768425 31050 31150 31150 31050 15164
559 20250318 092800 6036190975 31100 31250 31250 31100 3776
560 20250318 092700 5918488400 31200 31250 31350 31200 3391
561 20250318 092600 5812518250 31250 31200 31300 31150 2391
562 20250318 092500 5737906150 31200 31150 31250 31100 2126
563 20250318 092400 5671703000 31150 31100 31200 31100 3199
564 20250318 092300 5572099850 31100 31250 31300 31100 14457
565 20250318 092200 5120909650 31300 31350 31350 31250 6790
566 20250318 092100 4908544400 31400 31350 31400 31300 3135
567 20250318 092000 4810260625 31350 31200 31400 31200 2578
568 20250318 091900 4729537475 31200 31200 31300 31150 2977
569 20250318 091800 4636590925 31250 31250 31250 31150 4596
570 20250318 091700 4493144625 31250 31300 31350 31200 5094
571 20250318 091600 4333806225 31350 31300 31375 31300 6326
572 20250318 091500 4135741425 31250 31250 31350 31250 3003
573 20250318 091400 4041859325 31300 31250 31350 31200 3822
574 20250318 091300 3922402875 31200 31250 31300 31200 1914
575 20250318 091200 3862647150 31250 31250 31300 31200 2031
576 20250318 091100 3799168400 31250 31050 31300 31050 2993
577 20250318 091000 3705802575 31050 31200 31200 31050 6095
578 20250318 090900 3516103750 31200 31350 31350 31200 8301
579 20250318 090800 3256779425 31300 31400 31400 31300 2824
580 20250318 090700 3168359375 31350 31450 31550 31350 9314
581 20250318 090600 2875547875 31500 31350 31500 31300 10068
582 20250318 090500 2558871875 31450 31350 31500 31300 5978
583 20250318 090400 2371307425 31350 30950 31400 30950 12462
584 20250318 090300 1983645325 30950 31150 31200 30900 16583
585 20250318 090200 1468827900 31150 31350 31400 31000 20297
586 20250318 090100 835758900 31400 31500 31600 31350 9490
587 20250318 090000 537408900 31500 31700 31750 31450 17006

1
005290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,397878,51414494,12214854600,1578424965800,0.77
20250313,413359,51414494,11780731500,1465313079000,0.80
20250312,375083,51414494,10971177750,1503873949500,0.73
20250311,337066,51414494,9471554600,1444747281400,0.66
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 397878 51414494 12214854600 1578424965800 0.77
3 20250313 413359 51414494 11780731500 1465313079000 0.80
4 20250312 375083 51414494 10971177750 1503873949500 0.73
5 20250311 337066 51414494 9471554600 1444747281400 0.66