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

593
007660/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185100,30725181000,41150,41150,41150,41150,13636
20250318,185000,30725181000,41150,41150,41150,41150,0
20250318,184900,30725181000,41150,41150,41150,41150,0
20250318,184800,30725181000,41150,41150,41150,41150,0
20250318,184700,30725181000,41150,41150,41150,41150,0
20250318,184600,30725181000,41150,41150,41150,41150,0
20250318,184500,30725181000,41150,41150,41150,41150,0
20250318,184400,30725181000,41150,41150,41150,41150,0
20250318,184300,30725181000,41150,41150,41150,41150,0
20250318,184200,30725181000,41150,41150,41150,41150,0
20250318,184100,30725181000,41150,41150,41150,41150,0
20250318,184000,30725181000,41150,41150,41150,41150,0
20250318,183900,30725181000,41150,41150,41150,41150,0
20250318,183800,30725181000,41150,41150,41150,41150,0
20250318,183700,30725181000,41150,41150,41150,41150,0
20250318,183600,30725181000,41150,41150,41150,41150,0
20250318,183500,30725181000,41150,41150,41150,41150,0
20250318,183400,30725181000,41150,41150,41150,41150,0
20250318,183300,30725181000,41150,41150,41150,41150,0
20250318,183200,30725181000,41150,41150,41150,41150,0
20250318,183100,30725181000,41150,41150,41150,41150,0
20250318,183000,30725181000,41150,41150,41150,41150,0
20250318,182900,30725181000,41150,41150,41150,41150,0
20250318,182800,30725181000,41150,41150,41150,41150,0
20250318,182700,30725181000,41150,41150,41150,41150,0
20250318,182600,30725181000,41150,41150,41150,41150,0
20250318,182500,30725181000,41150,41150,41150,41150,0
20250318,182400,30725181000,41150,41150,41150,41150,0
20250318,182300,30725181000,41150,41150,41150,41150,0
20250318,182200,30725181000,41150,41150,41150,41150,0
20250318,182100,30725181000,41150,41150,41150,41150,13636
20250318,182000,30725181000,41150,41150,41150,41150,0
20250318,181900,30725181000,41150,41150,41150,41150,0
20250318,181800,30725181000,41150,41150,41150,41150,0
20250318,181700,30725181000,41150,41150,41150,41150,0
20250318,181600,30725181000,41150,41150,41150,41150,0
20250318,181500,30725181000,41150,41150,41150,41150,0
20250318,181400,30725181000,41150,41150,41150,41150,0
20250318,181300,30725181000,41150,41150,41150,41150,0
20250318,181200,30725181000,41150,41150,41150,41150,0
20250318,181100,30725181000,41150,41150,41150,41150,0
20250318,181000,30725181000,41150,41150,41150,41150,0
20250318,180900,30725181000,41150,41150,41150,41150,0
20250318,180800,30725181000,41150,41150,41150,41150,0
20250318,180700,30725181000,41150,41150,41150,41150,0
20250318,180600,30725181000,41150,41150,41150,41150,0
20250318,180500,30725181000,41150,41150,41150,41150,0
20250318,180400,30725181000,41150,41150,41150,41150,0
20250318,180300,30725181000,41150,41150,41150,41150,0
20250318,180200,30725181000,41150,41150,41150,41150,0
20250318,180100,30725181000,41150,41150,41150,41150,0
20250318,180000,30725181000,41150,41150,41150,41150,0
20250318,175900,30725181000,41150,41150,41150,41150,0
20250318,175800,30725181000,41150,41150,41150,41150,0
20250318,175700,30725181000,41150,41150,41150,41150,0
20250318,175600,30725181000,41150,41150,41150,41150,0
20250318,175500,30725181000,41150,41150,41150,41150,0
20250318,175400,30725181000,41150,41150,41150,41150,0
20250318,175300,30725181000,41150,41150,41150,41150,0
20250318,175200,30725181000,41150,41150,41150,41150,0
20250318,175100,30725181000,41150,41150,41150,41150,13636
20250318,175000,30725181000,41150,41150,41150,41150,0
20250318,174900,30725181000,41150,41150,41150,41150,0
20250318,174800,30725181000,41150,41150,41150,41150,0
20250318,174700,30725181000,41150,41150,41150,41150,0
20250318,174600,30725181000,41150,41150,41150,41150,0
20250318,174500,30725181000,41150,41150,41150,41150,0
20250318,174400,30725181000,41150,41150,41150,41150,0
20250318,174300,30725181000,41150,41150,41150,41150,0
20250318,174200,30725181000,41150,41150,41150,41150,0
20250318,174100,30725181000,41150,41150,41150,41150,0
20250318,174000,30725181000,41150,41150,41150,41150,0
20250318,173900,30725181000,41150,41150,41150,41150,0
20250318,173800,30725181000,41150,41150,41150,41150,0
20250318,173700,30725181000,41150,41150,41150,41150,0
20250318,173600,30725181000,41150,41150,41150,41150,0
20250318,173500,30725181000,41150,41150,41150,41150,0
20250318,173400,30725181000,41150,41150,41150,41150,0
20250318,173300,30725181000,41150,41150,41150,41150,0
20250318,173200,30725181000,41150,41150,41150,41150,0
20250318,173100,30725181000,41150,41150,41150,41150,0
20250318,173000,30725181000,41150,41150,41150,41150,0
20250318,172900,30725181000,41150,41150,41150,41150,0
20250318,172800,30725181000,41150,41150,41150,41150,0
20250318,172700,30725181000,41150,41150,41150,41150,0
20250318,172600,30725181000,41150,41150,41150,41150,0
20250318,172500,30725181000,41150,41150,41150,41150,0
20250318,172400,30725181000,41150,41150,41150,41150,0
20250318,172300,30725181000,41150,41150,41150,41150,0
20250318,172200,30725181000,41150,41150,41150,41150,0
20250318,172100,30725181000,41150,41150,41150,41150,13636
20250318,172000,30725181000,41150,41150,41150,41150,0
20250318,171900,30725181000,41150,41150,41150,41150,0
20250318,171800,30725181000,41150,41150,41150,41150,0
20250318,171700,30725181000,41150,41150,41150,41150,0
20250318,171600,30725181000,41150,41150,41150,41150,0
20250318,171500,30725181000,41150,41150,41150,41150,0
20250318,171400,30725181000,41150,41150,41150,41150,0
20250318,171300,30725181000,41150,41150,41150,41150,0
20250318,171200,30725181000,41150,41150,41150,41150,0
20250318,171100,30725181000,41150,41150,41150,41150,0
20250318,171000,30725181000,41150,41150,41150,41150,0
20250318,170900,30725181000,41150,41150,41150,41150,0
20250318,170800,30725181000,41150,41150,41150,41150,0
20250318,170700,30725181000,41150,41150,41150,41150,0
20250318,170600,30725181000,41150,41150,41150,41150,0
20250318,170500,30725181000,41150,41150,41150,41150,0
20250318,170400,30725181000,41150,41150,41150,41150,0
20250318,170300,30725181000,41150,41150,41150,41150,0
20250318,170200,30725181000,41150,41150,41150,41150,0
20250318,170100,30725181000,41150,41150,41150,41150,0
20250318,170000,30725181000,41150,41150,41150,41150,0
20250318,165900,30725181000,41150,41150,41150,41150,0
20250318,165800,30725181000,41150,41150,41150,41150,0
20250318,165700,30725181000,41150,41150,41150,41150,0
20250318,165600,30725181000,41150,41150,41150,41150,0
20250318,165500,30725181000,41150,41150,41150,41150,0
20250318,165400,30725181000,41150,41150,41150,41150,0
20250318,165300,30725181000,41150,41150,41150,41150,0
20250318,165200,30725181000,41150,41150,41150,41150,0
20250318,165100,30725181000,41150,41150,41150,41150,13636
20250318,165000,30725181000,41150,41150,41150,41150,0
20250318,164900,30725181000,41150,41150,41150,41150,0
20250318,164800,30725181000,41150,41150,41150,41150,0
20250318,164700,30725181000,41150,41150,41150,41150,0
20250318,164600,30725181000,41150,41150,41150,41150,0
20250318,164500,30725181000,41150,41150,41150,41150,0
20250318,164400,30725181000,41150,41150,41150,41150,0
20250318,164300,30725181000,41150,41150,41150,41150,0
20250318,164200,30725181000,41150,41150,41150,41150,0
20250318,164100,30725181000,41150,41150,41150,41150,0
20250318,164000,30725181000,41150,41150,41150,41150,0
20250318,163900,30725181000,41150,41150,41150,41150,0
20250318,163800,30725181000,41150,41150,41150,41150,0
20250318,163700,30725181000,41150,41150,41150,41150,0
20250318,163600,30725181000,41150,41150,41150,41150,0
20250318,163500,30725181000,41150,41150,41150,41150,0
20250318,163400,30725181000,41150,41150,41150,41150,0
20250318,163300,30725181000,41150,41150,41150,41150,0
20250318,163200,30725181000,41150,41150,41150,41150,0
20250318,163100,30725181000,41150,41150,41150,41150,0
20250318,163000,30725181000,41150,41150,41150,41150,0
20250318,162900,30725181000,41150,41150,41150,41150,0
20250318,162800,30725181000,41150,41150,41150,41150,0
20250318,162700,30725181000,41150,41150,41150,41150,0
20250318,162600,30725181000,41150,41150,41150,41150,0
20250318,162500,30725181000,41150,41150,41150,41150,0
20250318,162400,30725181000,41150,41150,41150,41150,0
20250318,162300,30725181000,41150,41150,41150,41150,0
20250318,162200,30725181000,41150,41150,41150,41150,0
20250318,162100,30725181000,41150,41150,41150,41150,13636
20250318,162000,30725181000,41150,41150,41150,41150,0
20250318,161900,30725181000,41150,41150,41150,41150,0
20250318,161800,30725181000,41150,41150,41150,41150,0
20250318,161700,30725181000,41150,41150,41150,41150,0
20250318,161600,30725181000,41150,41150,41150,41150,0
20250318,161500,30725181000,41150,41150,41150,41150,0
20250318,161400,30725181000,41150,41150,41150,41150,0
20250318,161300,30725181000,41150,41150,41150,41150,0
20250318,161200,30725181000,41150,41150,41150,41150,0
20250318,161100,30725181000,41150,41150,41150,41150,0
20250318,161000,30725181000,41150,41150,41150,41150,0
20250318,160900,30725181000,41150,41150,41150,41150,0
20250318,160800,30725181000,41150,41150,41150,41150,0
20250318,160700,30725181000,41150,41150,41150,41150,0
20250318,160600,30725181000,41150,41150,41150,41150,0
20250318,160500,30725181000,41150,41150,41150,41150,0
20250318,160400,30725181000,41150,41150,41150,41150,0
20250318,160300,30725181000,41150,41150,41150,41150,0
20250318,160200,30725181000,41150,41150,41150,41150,0
20250318,160100,30725181000,41150,41150,41150,41150,0
20250318,160000,30725181000,41150,41150,41150,41150,0
20250318,155900,30725181000,41150,41150,41150,41150,0
20250318,155800,30725181000,41150,41150,41150,41150,0
20250318,155700,30725181000,41150,41150,41150,41150,0
20250318,155600,30725181000,41150,41150,41150,41150,0
20250318,155500,30725181000,41150,41150,41150,41150,0
20250318,155400,30725181000,41150,41150,41150,41150,0
20250318,155300,30725181000,41150,41150,41150,41150,0
20250318,155200,30725181000,41150,41150,41150,41150,0
20250318,155100,30725181000,41150,41150,41150,41150,13636
20250318,155000,30725181000,41150,41150,41150,41150,0
20250318,154900,30725181000,41150,41150,41150,41150,0
20250318,154800,30725181000,41150,41150,41150,41150,0
20250318,154700,30725181000,41150,41150,41150,41150,0
20250318,154600,30725181000,41150,41150,41150,41150,0
20250318,154500,30725181000,41150,41150,41150,41150,0
20250318,154400,30725181000,41150,41150,41150,41150,0
20250318,154300,30725181000,41150,41150,41150,41150,0
20250318,154200,30725181000,41150,41150,41150,41150,0
20250318,154100,30725181000,41150,41150,41150,41150,0
20250318,154000,30725181000,41150,41150,41150,41150,0
20250318,153900,30725181000,41150,41150,41150,41150,0
20250318,153800,30725181000,41150,41150,41150,41150,0
20250318,153700,30725181000,41150,41150,41150,41150,0
20250318,153600,30725181000,41150,41150,41150,41150,0
20250318,153500,30725181000,41150,41150,41150,41150,0
20250318,153400,30725181000,41150,41150,41150,41150,0
20250318,153300,30725181000,41150,41150,41150,41150,0
20250318,153200,30725181000,41150,41150,41150,41150,0
20250318,153100,30725181000,41150,41150,41150,41150,0
20250318,153000,30725181000,41150,41150,41150,41150,13636
20250318,152900,30164059600,41150,41150,41150,41150,0
20250318,152800,30164059600,41150,41150,41150,41150,0
20250318,152700,30164059600,41150,41150,41150,41150,0
20250318,152600,30164059600,41150,41150,41150,41150,0
20250318,152500,30164059600,41150,41150,41150,41150,0
20250318,152400,30164059600,41150,41150,41150,41150,0
20250318,152300,30164059600,41150,41150,41150,41150,0
20250318,152200,30164059600,41150,41150,41150,41150,0
20250318,152100,30164059600,41150,41150,41150,41150,0
20250318,152000,30164059600,41150,41150,41150,41150,0
20250318,151900,30164059600,41150,41100,41150,41100,2251
20250318,151800,30071481050,41100,41100,41150,41100,879
20250318,151700,30035344200,41100,41100,41150,41100,935
20250318,151600,29996900700,41100,41150,41150,41100,1166
20250318,151500,29948966975,41150,41150,41200,41150,515
20250318,151400,29927774675,41150,41100,41200,41100,3470
20250318,151300,29785064375,41150,41150,41200,41100,3748
20250318,151200,29630839775,41100,41100,41150,41100,2097
20250318,151100,29544591375,41100,41150,41200,41100,4297
20250318,151000,29367788675,41200,41250,41250,41150,2265
20250318,150900,29274470375,41250,41200,41250,41200,915
20250318,150800,29236755825,41200,41200,41250,41200,998
20250318,150700,29195631275,41200,41200,41200,41150,870
20250318,150600,29159791375,41200,41200,41200,41150,5384
20250318,150500,28938076375,41250,41250,41300,41200,3700
20250318,150400,28785469825,41300,41250,41300,41250,797
20250318,150300,28752570575,41300,41250,41300,41250,4191
20250318,150200,28579494975,41300,41200,41300,41150,10409
20250318,150100,28150487375,41150,41050,41200,41050,15313
20250318,150000,27520771925,41050,41050,41100,41050,242
20250318,145900,27510829725,41100,41050,41100,41050,336
20250318,145800,27497035025,41100,41050,41100,41050,1014
20250318,145700,27455403475,41050,41100,41100,41050,630
20250318,145600,27429535425,41050,41050,41100,41050,275
20250318,145500,27418244725,41050,41050,41100,41000,974
20250318,145400,27378262025,41050,41050,41100,41000,1957
20250318,145300,27297921875,41050,41050,41100,41050,636
20250318,145200,27271801975,41050,41050,41100,41050,765
20250318,145100,27240382425,41100,41100,41100,41050,782
20250318,145000,27208253750,41050,41100,41100,41050,442
20250318,144900,27190102700,41050,41000,41100,41000,297
20250318,144800,27177905300,41050,41000,41100,41000,5458
20250318,144700,26953864850,41000,41050,41050,41000,519
20250318,144600,26932572400,41000,41000,41050,41000,747
20250318,144500,26901923850,41050,41000,41050,41000,563
20250318,144400,26878825250,41000,41000,41050,41000,426
20250318,144300,26861345600,41050,41050,41050,41000,326
20250318,144200,26847965400,41000,41050,41050,41000,363
20250318,144100,26833065600,41050,41050,41050,41000,798
20250318,144000,26800316250,41000,41000,41050,41000,473
20250318,143900,26780912400,41000,41000,41050,41000,596
20250318,143800,26756455500,41000,41000,41050,41000,1018
20250318,143700,26714679325,41050,41000,41050,41000,313
20250318,143600,26701842775,41050,40950,41050,40950,711
20250318,143500,26672686275,40950,40950,41000,40950,1311
20250318,143400,26618955375,40950,40950,41000,40950,286
20250318,143300,26607234900,40950,40950,41000,40950,264
20250318,143200,26596412450,41000,41000,41000,40950,323
20250318,143100,26583174900,40950,40950,41000,40950,377
20250318,143000,26567728900,41000,40950,41000,40950,361
20250318,142900,26552928850,40950,40950,41000,40950,1288
20250318,142800,26500134600,40950,40950,41000,40950,893
20250318,142700,26463558850,40950,41000,41000,40950,337
20250318,142600,26449747850,40950,40950,41050,40950,1158
20250318,142500,26402275450,40950,40950,41000,40950,385
20250318,142400,26386502775,41000,41000,41050,40950,1125
20250318,142300,26340379525,40950,40950,41000,40950,1008
20250318,142200,26299095325,40950,40950,41000,40950,3420
20250318,142100,26158889375,41000,41050,41050,40950,4321
20250318,142000,25981802825,41000,41000,41050,41000,463
20250318,141900,25962809125,41000,41000,41050,41000,301
20250318,141800,25950460925,41000,41000,41050,41000,693
20250318,141700,25922033125,41050,41000,41050,41000,4901
20250318,141600,25720855275,41000,41000,41050,41000,1486
20250318,141500,25659925825,41000,41000,41050,41000,461
20250318,141400,25641012625,41000,41000,41050,41000,342
20250318,141300,25626983325,41000,41000,41050,41000,340
20250318,141200,25613036875,41000,41000,41050,41000,251
20250318,141100,25602738725,41000,41000,41050,41000,249
20250318,141000,25592522850,41000,41000,41025,41000,206
20250318,140900,25584073525,41000,41050,41050,40950,1977
20250318,140800,25502999225,41050,41000,41050,41000,564
20250318,140700,25479867325,41000,41050,41050,41000,1651
20250318,140600,25412170925,41050,41050,41050,41025,346
20250318,140500,25397969525,41025,41000,41050,41000,265
20250318,140400,25387097325,41050,41025,41050,41000,1283
20250318,140300,25334439575,41000,41000,41050,41000,470
20250318,140200,25315162725,41000,41050,41050,41000,614
20250318,140100,25289964825,41000,41050,41050,41000,1857
20250318,140000,25213748875,41050,41050,41100,41050,310
20250318,135900,25201015375,41100,41050,41100,41050,111
20250318,135800,25196457075,41050,41100,41100,41050,664
20250318,135700,25169190875,41050,41050,41100,41050,329
20250318,135600,25155685025,41050,41050,41100,41050,287
20250318,135500,25143896775,41050,41000,41050,41000,1192
20250318,135400,25094969625,41000,41000,41050,41000,1910
20250318,135300,25016585850,41000,41050,41050,41000,195
20250318,135200,25008587425,41025,41000,41050,41000,517
20250318,135100,24987378925,41050,41000,41100,41000,2488
20250318,135000,24885249800,41050,41000,41050,41000,738
20250318,134900,24854985200,41050,41000,41050,41000,553
20250318,134800,24832305350,41000,41050,41050,41000,283
20250318,134700,24820696075,41000,41000,41050,41000,537
20250318,134600,24798669925,41050,41000,41050,41000,1183
20250318,134500,24750107825,41000,41050,41050,41000,569
20250318,134400,24726764825,41000,41050,41050,41000,426
20250318,134300,24709280125,41050,41100,41100,41000,362
20250318,134200,24694413275,41050,41100,41100,41050,1871
20250318,134100,24617608375,41050,41050,41100,41050,329
20250318,134000,24604089525,41100,41100,41100,41050,89
20250318,133900,24600431825,41050,41050,41100,41050,261
20250318,133800,24589706850,41050,41100,41100,41050,507
20250318,133700,24568881425,41050,41100,41100,41050,584
20250318,133600,24544904075,41100,41050,41100,41000,1137
20250318,133500,24498209775,41050,41000,41050,41000,154
20250318,133400,24491890425,41050,41050,41050,41050,153
20250318,133300,24485609775,41000,41000,41100,41000,223
20250318,133200,24476453925,41000,41050,41050,41000,1653
20250318,133100,24408608725,41000,41000,41050,41000,258
20250318,133000,24398022875,41000,40950,41000,40950,403
20250318,132900,24381501375,40950,40950,41000,40950,2417
20250318,132800,24282459775,41000,40950,41000,40900,1201
20250318,132700,24233278475,41000,41000,41050,40950,1018
20250318,132600,24191562225,41050,41000,41050,41000,515
20250318,132500,24170440375,41000,41000,41050,41000,515
20250318,132400,24149317925,41000,41050,41050,41000,221
20250318,132300,24140246625,41050,41000,41050,41000,150
20250318,132200,24134089500,41000,41100,41100,41000,4393
20250318,132100,23953760450,41100,41050,41100,41050,1963
20250318,132000,23873132850,41100,41050,41100,41000,684
20250318,131900,23845062600,41000,41000,41100,40950,4263
20250318,131800,23670271350,41000,41000,41000,40950,547
20250318,131700,23647845650,40950,41000,41000,40950,683
20250318,131600,23619869900,40950,40950,40950,40950,260
20250318,131500,23609222900,41000,41000,41000,41000,193
20250318,131400,23601309900,41000,41000,41000,40900,2359
20250318,131300,23504666400,40950,41000,41000,40950,47
20250318,131200,23502740800,40950,41000,41000,40950,1643
20250318,131100,23435442400,40950,40950,41050,40950,639
20250318,131000,23409261050,41000,40975,41050,40950,745
20250318,130900,23378742575,41000,41100,41100,41000,3691
20250318,130800,23227273575,41100,41050,41100,41050,159
20250318,130700,23220744925,41100,41100,41100,41050,313
20250318,130600,23207880825,41100,41050,41100,41050,239
20250318,130500,23198059725,41100,41100,41100,41050,78
20250318,130400,23194854225,41050,41100,41100,41050,216
20250318,130300,23185976975,41050,41100,41100,41050,460
20250318,130200,23167073575,41100,41050,41100,41050,119
20250318,130100,23162185375,41050,41050,41100,41050,250
20250318,130000,23151912575,41050,41100,41100,41050,391
20250318,125900,23135846225,41100,41050,41100,41050,693
20250318,125800,23107372750,41100,41100,41100,41050,326
20250318,125700,23093978150,41100,41100,41100,41050,266
20250318,125600,23083048625,41100,41050,41100,41050,471
20250318,125500,23063704775,41050,41050,41100,41050,319
20250318,125400,23050598475,41050,41050,41100,41050,228
20250318,125300,23041236125,41050,41050,41050,41000,729
20250318,125200,23011310725,41050,41050,41050,41000,364
20250318,125100,22996371275,41000,41000,41050,41000,601
20250318,125000,22971718625,41000,41000,41050,41000,436
20250318,124900,22953834675,41000,41050,41050,41000,207
20250318,124800,22945337475,41050,41000,41050,41000,68
20250318,124700,22942548725,41000,41050,41050,41000,370
20250318,124600,22927360475,41050,41050,41050,41000,81
20250318,124500,22924035475,41050,41000,41050,40950,363
20250318,124400,22909153825,41000,40950,41000,40950,329
20250318,124300,22895669875,41000,40950,41000,40950,167
20250318,124200,22888823225,40950,41000,41000,40950,1496
20250318,124100,22827540525,41000,41000,41050,41000,697
20250318,124000,22798942900,40950,40950,41000,40950,277
20250318,123900,22787588300,40950,40975,41000,40950,195
20250318,123800,22779596250,40950,40950,41000,40950,450
20250318,123700,22761162525,41000,41050,41050,41000,544
20250318,123600,22738857075,41050,41000,41050,40950,211
20250318,123500,22730206575,41000,40950,41000,40950,565
20250318,123400,22707042625,40975,41050,41050,40975,1152
20250318,123300,22659797500,41100,41050,41100,41050,194
20250318,123200,22651825450,41050,41100,41100,41050,623
20250318,123100,22626248050,41100,41050,41100,41050,227
20250318,123000,22616922750,41050,41150,41150,41050,790
20250318,122900,22584447000,41150,41100,41150,41100,161
20250318,122800,22577829750,41100,41100,41150,41100,218
20250318,122700,22568862550,41100,41100,41150,41050,307
20250318,122600,22556245600,41100,41050,41100,41050,913
20250318,122500,22518722775,41050,41150,41150,41050,1616
20250318,122400,22452295275,41100,41100,41150,41100,545
20250318,122300,22429874225,41100,41150,41150,41100,1309
20250318,122200,22376009475,41150,41000,41150,41000,7884
20250318,122100,22052092575,40950,40950,41000,40950,1161
20250318,122000,22004501625,41000,40900,41000,40850,1250
20250318,121900,21953319075,40950,40850,40950,40850,585
20250318,121800,21929404675,40900,40850,40900,40850,549
20250318,121700,21906968825,40900,40850,40900,40800,809
20250318,121600,21873930125,40800,40850,40850,40800,271
20250318,121500,21862859875,40850,40850,40850,40800,527
20250318,121400,21841344875,40850,40825,40850,40800,443
20250318,121300,21823248675,40850,40800,40850,40800,678
20250318,121200,21795563425,40800,40800,40850,40800,298
20250318,121100,21783404325,40850,40850,40850,40800,492
20250318,121000,21763320625,40850,40800,40850,40750,3506
20250318,120900,21620154275,40800,40800,40800,40800,1386
20250318,120800,21563605475,40850,40900,40900,40850,2719
20250318,120700,21452521525,40900,40950,40950,40900,1120
20250318,120600,21406696375,41000,40950,41000,40900,2464
20250318,120500,21305738725,40950,40900,40950,40850,1041
20250318,120400,21263150275,40850,40850,40900,40850,558
20250318,120300,21240340175,40900,40850,40900,40800,597
20250318,120200,21215953125,40850,40850,40850,40800,3579
20250318,120100,21069800475,40850,40850,40850,40850,521
20250318,120000,21048517625,40850,40800,40850,40800,1398
20250318,115900,20991424775,40800,40800,40850,40750,1124
20250318,115800,20945570625,40800,40800,40800,40750,935
20250318,115700,20907441075,40800,40800,40850,40800,1267
20250318,115600,20855725225,40850,40750,40850,40750,1478
20250318,115500,20795425775,40800,40800,40800,40750,710
20250318,115400,20766476225,40750,40700,40775,40600,1294
20250318,115300,20713790475,40700,40700,40700,40600,2089
20250318,115200,20628834425,40650,40600,40700,40600,1213
20250318,115100,20579525775,40600,40550,40650,40550,1369
20250318,115000,20523984150,40550,40450,40550,40400,7951
20250318,114900,20202266775,40500,40600,40600,40450,3802
20250318,114800,20048249925,40550,40650,40700,40550,4848
20250318,114700,19851257625,40650,40700,40700,40650,645
20250318,114600,19825021625,40650,40700,40750,40650,1156
20250318,114500,19777994325,40750,40750,40750,40700,4131
20250318,114400,19609837600,40750,40800,40850,40700,5539
20250318,114300,19384035825,40800,40800,40800,40800,0
20250318,114200,19384035825,40800,40800,40800,40800,0
20250318,114100,19384035825,40800,40800,40800,40800,0
20250318,114000,19384035825,40800,40800,40800,40800,0
20250318,113900,19384035825,40800,40800,40800,40800,0
20250318,113800,19384035825,40800,40800,40800,40800,0
20250318,113700,19384035825,40800,40800,40800,40800,0
20250318,113600,19384035825,40800,40750,40850,40750,4725
20250318,113500,19191364800,40800,40850,40850,40750,5855
20250318,113400,18952508325,40850,40850,40850,40800,1665
20250318,113300,18884547825,40850,40850,40900,40800,5946
20250318,113200,18641686625,40900,40850,40900,40850,1102
20250318,113100,18596651175,40900,40900,40900,40800,624
20250318,113000,18571156475,40900,40850,40900,40850,896
20250318,112900,18534544650,40850,40850,40900,40800,1186
20250318,112800,18486108200,40850,40800,40900,40800,1191
20250318,112700,18437459250,40850,40900,40900,40800,1951
20250318,112600,18357774150,40900,40850,40900,40850,718
20250318,112500,18328424100,40900,40900,40950,40850,698
20250318,112400,18299884200,40900,40950,40950,40850,1040
20250318,112300,18257359000,40950,40850,40950,40850,1222
20250318,112200,18207369350,40850,40900,40900,40850,1099
20250318,112100,18162460900,40900,40900,40900,40850,984
20250318,112000,18122251250,40900,40900,40900,40850,416
20250318,111900,18105243400,40850,40900,40900,40850,359
20250318,111800,18090564950,40900,40900,40900,40800,1076
20250318,111700,18046593500,40850,40900,40900,40850,1044
20250318,111600,18003926250,40900,40975,40975,40800,5608
20250318,111500,17774607100,40950,40975,40975,40950,640
20250318,111400,17748386550,40950,40975,40975,40950,878
20250318,111300,17712423100,40975,41000,41025,40975,797
20250318,111200,17679742100,41025,41050,41100,41000,852
20250318,111100,17644790025,41100,41100,41100,41050,871
20250318,111000,17609017400,41100,41050,41100,41000,578
20250318,110900,17585298500,41050,41000,41100,40950,2606
20250318,110800,17478468425,41000,40950,41000,40950,220
20250318,110700,17469455200,40950,40950,41000,40950,1301
20250318,110600,17416147050,41000,41000,41050,40950,2279
20250318,110500,17322707700,41000,41050,41050,40950,2269
20250318,110400,17229658375,41050,41100,41150,41000,3420
20250318,110300,17089264200,41100,41250,41250,41100,1652
20250318,110200,17021250600,41250,41250,41250,41150,586
20250318,110100,16997096800,41250,41275,41300,41250,766
20250318,110000,16965479950,41300,41325,41350,41250,761
20250318,105900,16934063600,41350,41275,41350,41250,607
20250318,105800,16908986550,41250,41250,41300,41200,625
20250318,105700,16883193600,41300,41300,41350,41250,1387
20250318,105600,16825935300,41300,41350,41350,41250,583
20250318,105500,16801858600,41300,41400,41400,41300,4422
20250318,105400,16619010250,41400,41400,41400,41300,2215
20250318,105300,16527422900,41350,41400,41400,41350,1005
20250318,105200,16485821400,41400,41350,41400,41300,3529
20250318,105100,16339837275,41400,41350,41400,41300,2142
20250318,105000,16251257375,41350,41350,41350,41300,1408
20250318,104900,16193081175,41350,41350,41400,41300,2521
20250318,104800,16088863375,41400,41400,41400,41350,1779
20250318,104700,16015239725,41400,41250,41400,41250,1240
20250318,104600,15964005725,41300,41400,41450,41250,3316
20250318,104500,15826855775,41400,41450,41450,41400,3375
20250318,104400,15687003475,41450,41400,41450,41400,3390
20250318,104300,15546509475,41400,41400,41450,41350,3790
20250318,104200,15389618325,41400,41350,41400,41200,4363
20250318,104100,15209238775,41300,41300,41350,41250,1892
20250318,104000,15131078625,41350,41100,41350,41050,9203
20250318,103900,14751529725,41150,41100,41200,41050,4237
20250318,103800,14577355125,41050,41150,41200,41050,1888
20250318,103700,14499739875,41150,41150,41200,41100,744
20250318,103600,14469130975,41150,41150,41200,41100,1146
20250318,103500,14421965675,41150,41150,41200,41150,1046
20250318,103400,14378912225,41150,41050,41200,41050,2719
20250318,103300,14267145875,41050,41050,41100,41000,1169
20250318,103200,14219122875,41050,41050,41150,41050,1780
20250318,103100,14146029725,41100,41150,41200,41050,2238
20250318,103000,14054012075,41100,41200,41250,41100,3058
20250318,102900,13928098025,41200,41300,41300,41150,4221
20250318,102800,13754162400,41250,41250,41300,41200,1987
20250318,102700,13672202700,41250,41200,41300,41200,2904
20250318,102600,13552421650,41200,41150,41200,41150,2729
20250318,102500,13440036000,41200,41150,41200,41150,1539
20250318,102400,13376656725,41200,41150,41200,41050,2674
20250318,102300,13266717325,41150,41150,41200,41100,3673
20250318,102200,13115441775,41150,41100,41200,41050,12015
20250318,102100,12621217575,41100,41050,41100,41000,2806
20250318,102000,12506038175,41050,41025,41050,41000,1748
20250318,101900,12434317400,41025,41050,41100,41000,2269
20250318,101800,12341118975,41050,41050,41100,41000,2249
20250318,101700,12248794025,41000,40950,41050,40950,2943
20250318,101600,12128117725,40950,41000,41000,40950,553
20250318,101500,12105457350,40950,40850,41000,40850,803
20250318,101400,12072551700,40950,40950,41000,40850,1397
20250318,101300,12015364675,40950,41050,41100,40950,1677
20250318,101200,11946559100,41050,40850,41100,40850,9371
20250318,101100,11562499200,40850,40850,40900,40800,3706
20250318,101000,11411123525,40850,40750,40850,40700,3386
20250318,100900,11273019375,40750,40750,40750,40700,1624
20250318,100800,11206901075,40750,40700,40750,40650,727
20250318,100700,11177318475,40700,40600,40700,40600,1191
20250318,100600,11128935175,40550,40400,40550,40400,2025
20250318,100500,11046998125,40400,40400,40450,40400,1013
20250318,100400,11006050875,40450,40500,40500,40400,3284
20250318,100300,10873225800,40500,40500,40550,40475,1313
20250318,100200,10820027050,40500,40600,40650,40450,12063
20250318,100100,10330910100,40650,40600,40650,40600,512
20250318,100000,10310100450,40600,40600,40650,40600,1201
20250318,095900,10261315300,40650,40650,40650,40600,857
20250318,095800,10226500550,40650,40650,40700,40650,827
20250318,095700,10192882900,40700,40700,40750,40650,1236
20250318,095600,10142578850,40700,40800,40800,40700,569
20250318,095500,10119404650,40750,40750,40800,40750,1223
20250318,095400,10069562050,40750,40650,40750,40650,846
20250318,095300,10035122400,40650,40650,40700,40650,1045
20250318,095200,9992616300,40600,40600,40700,40600,898
20250318,095100,9956132000,40600,40600,40650,40550,3380
20250318,095000,9818975850,40600,40650,40650,40600,2134
20250318,094900,9732312550,40650,40700,40700,40600,4066
20250318,094800,9566960550,40700,40750,40900,40650,5047
20250318,094700,9361293950,40750,40850,40850,40750,3040
20250318,094600,9237263450,40850,40900,40950,40800,3060
20250318,094500,9112225800,40850,40750,40850,40750,835
20250318,094400,9078164350,40750,40650,40850,40650,11178
20250318,094300,8622262850,40650,40650,40650,40600,1744
20250318,094200,8551380525,40650,40550,40650,40550,1866
20250318,094100,8475617825,40600,40550,40600,40550,730
20250318,094000,8445999850,40550,40500,40600,40500,588
20250318,093900,8422157900,40550,40500,40600,40500,1347
20250318,093800,8367547150,40550,40500,40600,40500,1495
20250318,093700,8306908300,40500,40650,40650,40500,646
20250318,093600,8280695000,40600,40400,40600,40350,4448
20250318,093500,8100506150,40400,40450,40450,40350,1683
20250318,093400,8032534100,40450,40400,40500,40350,3475
20250318,093300,7892048250,40400,40400,40450,40350,4958
20250318,093200,7691882850,40450,40500,40550,40400,6395
20250318,093100,7433084400,40550,40550,40600,40550,2227
20250318,093000,7342768300,40550,40575,40600,40550,2266
20250318,092900,7250861425,40600,40550,40600,40550,1233
20250318,092800,7200851700,40550,40650,40650,40500,4681
20250318,092700,7010836450,40650,40700,40750,40650,2542
20250318,092600,6907401300,40700,40750,40750,40700,690
20250318,092500,6879308325,40750,40700,40750,40700,1628
20250318,092400,6813037100,40700,40700,40800,40650,1183
20250318,092300,6764843975,40700,40900,40950,40700,3918
20250318,092200,6604989175,40950,40950,40950,40750,14694
20250318,092100,6005173075,40950,41100,41125,40900,4531
20250318,092000,5819363625,41100,40925,41100,40900,3202
20250318,091900,5688039675,40900,40800,40900,40800,1448
20250318,091800,5628847750,40800,40725,40850,40700,3381
20250318,091700,5490951500,40750,40750,40800,40700,2560
20250318,091600,5386629850,40750,40850,40850,40650,10048
20250318,091500,4976968300,40800,40750,40850,40750,2834
20250318,091400,4861388150,40750,40600,40800,40600,4398
20250318,091300,4682531000,40600,40650,40650,40550,1953
20250318,091200,4603209200,40600,40450,40600,40450,13940
20250318,091100,4038484075,40475,40500,40550,40450,2757
20250318,091000,3926846075,40500,40400,40550,40400,4464
20250318,090900,3746148425,40400,40400,40450,40350,5505
20250318,090800,3523846475,40400,40400,40450,40350,2524
20250318,090700,3421905325,40400,40500,40550,40400,6046
20250318,090600,3177152025,40500,40400,40600,40400,4365
20250318,090500,3000383875,40400,40350,40500,40250,8993
20250318,090400,2637314425,40350,40600,40650,40150,22059
20250318,090300,1745156875,40600,40750,40775,40600,14584
20250318,090200,1151912500,40750,41050,41050,40750,8426
20250318,090100,807614200,41000,40925,41025,40800,5354
20250318,090000,588345000,40925,41150,41150,40650,13965
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185100 30725181000 41150 41150 41150 41150 13636
3 20250318 185000 30725181000 41150 41150 41150 41150 0
4 20250318 184900 30725181000 41150 41150 41150 41150 0
5 20250318 184800 30725181000 41150 41150 41150 41150 0
6 20250318 184700 30725181000 41150 41150 41150 41150 0
7 20250318 184600 30725181000 41150 41150 41150 41150 0
8 20250318 184500 30725181000 41150 41150 41150 41150 0
9 20250318 184400 30725181000 41150 41150 41150 41150 0
10 20250318 184300 30725181000 41150 41150 41150 41150 0
11 20250318 184200 30725181000 41150 41150 41150 41150 0
12 20250318 184100 30725181000 41150 41150 41150 41150 0
13 20250318 184000 30725181000 41150 41150 41150 41150 0
14 20250318 183900 30725181000 41150 41150 41150 41150 0
15 20250318 183800 30725181000 41150 41150 41150 41150 0
16 20250318 183700 30725181000 41150 41150 41150 41150 0
17 20250318 183600 30725181000 41150 41150 41150 41150 0
18 20250318 183500 30725181000 41150 41150 41150 41150 0
19 20250318 183400 30725181000 41150 41150 41150 41150 0
20 20250318 183300 30725181000 41150 41150 41150 41150 0
21 20250318 183200 30725181000 41150 41150 41150 41150 0
22 20250318 183100 30725181000 41150 41150 41150 41150 0
23 20250318 183000 30725181000 41150 41150 41150 41150 0
24 20250318 182900 30725181000 41150 41150 41150 41150 0
25 20250318 182800 30725181000 41150 41150 41150 41150 0
26 20250318 182700 30725181000 41150 41150 41150 41150 0
27 20250318 182600 30725181000 41150 41150 41150 41150 0
28 20250318 182500 30725181000 41150 41150 41150 41150 0
29 20250318 182400 30725181000 41150 41150 41150 41150 0
30 20250318 182300 30725181000 41150 41150 41150 41150 0
31 20250318 182200 30725181000 41150 41150 41150 41150 0
32 20250318 182100 30725181000 41150 41150 41150 41150 13636
33 20250318 182000 30725181000 41150 41150 41150 41150 0
34 20250318 181900 30725181000 41150 41150 41150 41150 0
35 20250318 181800 30725181000 41150 41150 41150 41150 0
36 20250318 181700 30725181000 41150 41150 41150 41150 0
37 20250318 181600 30725181000 41150 41150 41150 41150 0
38 20250318 181500 30725181000 41150 41150 41150 41150 0
39 20250318 181400 30725181000 41150 41150 41150 41150 0
40 20250318 181300 30725181000 41150 41150 41150 41150 0
41 20250318 181200 30725181000 41150 41150 41150 41150 0
42 20250318 181100 30725181000 41150 41150 41150 41150 0
43 20250318 181000 30725181000 41150 41150 41150 41150 0
44 20250318 180900 30725181000 41150 41150 41150 41150 0
45 20250318 180800 30725181000 41150 41150 41150 41150 0
46 20250318 180700 30725181000 41150 41150 41150 41150 0
47 20250318 180600 30725181000 41150 41150 41150 41150 0
48 20250318 180500 30725181000 41150 41150 41150 41150 0
49 20250318 180400 30725181000 41150 41150 41150 41150 0
50 20250318 180300 30725181000 41150 41150 41150 41150 0
51 20250318 180200 30725181000 41150 41150 41150 41150 0
52 20250318 180100 30725181000 41150 41150 41150 41150 0
53 20250318 180000 30725181000 41150 41150 41150 41150 0
54 20250318 175900 30725181000 41150 41150 41150 41150 0
55 20250318 175800 30725181000 41150 41150 41150 41150 0
56 20250318 175700 30725181000 41150 41150 41150 41150 0
57 20250318 175600 30725181000 41150 41150 41150 41150 0
58 20250318 175500 30725181000 41150 41150 41150 41150 0
59 20250318 175400 30725181000 41150 41150 41150 41150 0
60 20250318 175300 30725181000 41150 41150 41150 41150 0
61 20250318 175200 30725181000 41150 41150 41150 41150 0
62 20250318 175100 30725181000 41150 41150 41150 41150 13636
63 20250318 175000 30725181000 41150 41150 41150 41150 0
64 20250318 174900 30725181000 41150 41150 41150 41150 0
65 20250318 174800 30725181000 41150 41150 41150 41150 0
66 20250318 174700 30725181000 41150 41150 41150 41150 0
67 20250318 174600 30725181000 41150 41150 41150 41150 0
68 20250318 174500 30725181000 41150 41150 41150 41150 0
69 20250318 174400 30725181000 41150 41150 41150 41150 0
70 20250318 174300 30725181000 41150 41150 41150 41150 0
71 20250318 174200 30725181000 41150 41150 41150 41150 0
72 20250318 174100 30725181000 41150 41150 41150 41150 0
73 20250318 174000 30725181000 41150 41150 41150 41150 0
74 20250318 173900 30725181000 41150 41150 41150 41150 0
75 20250318 173800 30725181000 41150 41150 41150 41150 0
76 20250318 173700 30725181000 41150 41150 41150 41150 0
77 20250318 173600 30725181000 41150 41150 41150 41150 0
78 20250318 173500 30725181000 41150 41150 41150 41150 0
79 20250318 173400 30725181000 41150 41150 41150 41150 0
80 20250318 173300 30725181000 41150 41150 41150 41150 0
81 20250318 173200 30725181000 41150 41150 41150 41150 0
82 20250318 173100 30725181000 41150 41150 41150 41150 0
83 20250318 173000 30725181000 41150 41150 41150 41150 0
84 20250318 172900 30725181000 41150 41150 41150 41150 0
85 20250318 172800 30725181000 41150 41150 41150 41150 0
86 20250318 172700 30725181000 41150 41150 41150 41150 0
87 20250318 172600 30725181000 41150 41150 41150 41150 0
88 20250318 172500 30725181000 41150 41150 41150 41150 0
89 20250318 172400 30725181000 41150 41150 41150 41150 0
90 20250318 172300 30725181000 41150 41150 41150 41150 0
91 20250318 172200 30725181000 41150 41150 41150 41150 0
92 20250318 172100 30725181000 41150 41150 41150 41150 13636
93 20250318 172000 30725181000 41150 41150 41150 41150 0
94 20250318 171900 30725181000 41150 41150 41150 41150 0
95 20250318 171800 30725181000 41150 41150 41150 41150 0
96 20250318 171700 30725181000 41150 41150 41150 41150 0
97 20250318 171600 30725181000 41150 41150 41150 41150 0
98 20250318 171500 30725181000 41150 41150 41150 41150 0
99 20250318 171400 30725181000 41150 41150 41150 41150 0
100 20250318 171300 30725181000 41150 41150 41150 41150 0
101 20250318 171200 30725181000 41150 41150 41150 41150 0
102 20250318 171100 30725181000 41150 41150 41150 41150 0
103 20250318 171000 30725181000 41150 41150 41150 41150 0
104 20250318 170900 30725181000 41150 41150 41150 41150 0
105 20250318 170800 30725181000 41150 41150 41150 41150 0
106 20250318 170700 30725181000 41150 41150 41150 41150 0
107 20250318 170600 30725181000 41150 41150 41150 41150 0
108 20250318 170500 30725181000 41150 41150 41150 41150 0
109 20250318 170400 30725181000 41150 41150 41150 41150 0
110 20250318 170300 30725181000 41150 41150 41150 41150 0
111 20250318 170200 30725181000 41150 41150 41150 41150 0
112 20250318 170100 30725181000 41150 41150 41150 41150 0
113 20250318 170000 30725181000 41150 41150 41150 41150 0
114 20250318 165900 30725181000 41150 41150 41150 41150 0
115 20250318 165800 30725181000 41150 41150 41150 41150 0
116 20250318 165700 30725181000 41150 41150 41150 41150 0
117 20250318 165600 30725181000 41150 41150 41150 41150 0
118 20250318 165500 30725181000 41150 41150 41150 41150 0
119 20250318 165400 30725181000 41150 41150 41150 41150 0
120 20250318 165300 30725181000 41150 41150 41150 41150 0
121 20250318 165200 30725181000 41150 41150 41150 41150 0
122 20250318 165100 30725181000 41150 41150 41150 41150 13636
123 20250318 165000 30725181000 41150 41150 41150 41150 0
124 20250318 164900 30725181000 41150 41150 41150 41150 0
125 20250318 164800 30725181000 41150 41150 41150 41150 0
126 20250318 164700 30725181000 41150 41150 41150 41150 0
127 20250318 164600 30725181000 41150 41150 41150 41150 0
128 20250318 164500 30725181000 41150 41150 41150 41150 0
129 20250318 164400 30725181000 41150 41150 41150 41150 0
130 20250318 164300 30725181000 41150 41150 41150 41150 0
131 20250318 164200 30725181000 41150 41150 41150 41150 0
132 20250318 164100 30725181000 41150 41150 41150 41150 0
133 20250318 164000 30725181000 41150 41150 41150 41150 0
134 20250318 163900 30725181000 41150 41150 41150 41150 0
135 20250318 163800 30725181000 41150 41150 41150 41150 0
136 20250318 163700 30725181000 41150 41150 41150 41150 0
137 20250318 163600 30725181000 41150 41150 41150 41150 0
138 20250318 163500 30725181000 41150 41150 41150 41150 0
139 20250318 163400 30725181000 41150 41150 41150 41150 0
140 20250318 163300 30725181000 41150 41150 41150 41150 0
141 20250318 163200 30725181000 41150 41150 41150 41150 0
142 20250318 163100 30725181000 41150 41150 41150 41150 0
143 20250318 163000 30725181000 41150 41150 41150 41150 0
144 20250318 162900 30725181000 41150 41150 41150 41150 0
145 20250318 162800 30725181000 41150 41150 41150 41150 0
146 20250318 162700 30725181000 41150 41150 41150 41150 0
147 20250318 162600 30725181000 41150 41150 41150 41150 0
148 20250318 162500 30725181000 41150 41150 41150 41150 0
149 20250318 162400 30725181000 41150 41150 41150 41150 0
150 20250318 162300 30725181000 41150 41150 41150 41150 0
151 20250318 162200 30725181000 41150 41150 41150 41150 0
152 20250318 162100 30725181000 41150 41150 41150 41150 13636
153 20250318 162000 30725181000 41150 41150 41150 41150 0
154 20250318 161900 30725181000 41150 41150 41150 41150 0
155 20250318 161800 30725181000 41150 41150 41150 41150 0
156 20250318 161700 30725181000 41150 41150 41150 41150 0
157 20250318 161600 30725181000 41150 41150 41150 41150 0
158 20250318 161500 30725181000 41150 41150 41150 41150 0
159 20250318 161400 30725181000 41150 41150 41150 41150 0
160 20250318 161300 30725181000 41150 41150 41150 41150 0
161 20250318 161200 30725181000 41150 41150 41150 41150 0
162 20250318 161100 30725181000 41150 41150 41150 41150 0
163 20250318 161000 30725181000 41150 41150 41150 41150 0
164 20250318 160900 30725181000 41150 41150 41150 41150 0
165 20250318 160800 30725181000 41150 41150 41150 41150 0
166 20250318 160700 30725181000 41150 41150 41150 41150 0
167 20250318 160600 30725181000 41150 41150 41150 41150 0
168 20250318 160500 30725181000 41150 41150 41150 41150 0
169 20250318 160400 30725181000 41150 41150 41150 41150 0
170 20250318 160300 30725181000 41150 41150 41150 41150 0
171 20250318 160200 30725181000 41150 41150 41150 41150 0
172 20250318 160100 30725181000 41150 41150 41150 41150 0
173 20250318 160000 30725181000 41150 41150 41150 41150 0
174 20250318 155900 30725181000 41150 41150 41150 41150 0
175 20250318 155800 30725181000 41150 41150 41150 41150 0
176 20250318 155700 30725181000 41150 41150 41150 41150 0
177 20250318 155600 30725181000 41150 41150 41150 41150 0
178 20250318 155500 30725181000 41150 41150 41150 41150 0
179 20250318 155400 30725181000 41150 41150 41150 41150 0
180 20250318 155300 30725181000 41150 41150 41150 41150 0
181 20250318 155200 30725181000 41150 41150 41150 41150 0
182 20250318 155100 30725181000 41150 41150 41150 41150 13636
183 20250318 155000 30725181000 41150 41150 41150 41150 0
184 20250318 154900 30725181000 41150 41150 41150 41150 0
185 20250318 154800 30725181000 41150 41150 41150 41150 0
186 20250318 154700 30725181000 41150 41150 41150 41150 0
187 20250318 154600 30725181000 41150 41150 41150 41150 0
188 20250318 154500 30725181000 41150 41150 41150 41150 0
189 20250318 154400 30725181000 41150 41150 41150 41150 0
190 20250318 154300 30725181000 41150 41150 41150 41150 0
191 20250318 154200 30725181000 41150 41150 41150 41150 0
192 20250318 154100 30725181000 41150 41150 41150 41150 0
193 20250318 154000 30725181000 41150 41150 41150 41150 0
194 20250318 153900 30725181000 41150 41150 41150 41150 0
195 20250318 153800 30725181000 41150 41150 41150 41150 0
196 20250318 153700 30725181000 41150 41150 41150 41150 0
197 20250318 153600 30725181000 41150 41150 41150 41150 0
198 20250318 153500 30725181000 41150 41150 41150 41150 0
199 20250318 153400 30725181000 41150 41150 41150 41150 0
200 20250318 153300 30725181000 41150 41150 41150 41150 0
201 20250318 153200 30725181000 41150 41150 41150 41150 0
202 20250318 153100 30725181000 41150 41150 41150 41150 0
203 20250318 153000 30725181000 41150 41150 41150 41150 13636
204 20250318 152900 30164059600 41150 41150 41150 41150 0
205 20250318 152800 30164059600 41150 41150 41150 41150 0
206 20250318 152700 30164059600 41150 41150 41150 41150 0
207 20250318 152600 30164059600 41150 41150 41150 41150 0
208 20250318 152500 30164059600 41150 41150 41150 41150 0
209 20250318 152400 30164059600 41150 41150 41150 41150 0
210 20250318 152300 30164059600 41150 41150 41150 41150 0
211 20250318 152200 30164059600 41150 41150 41150 41150 0
212 20250318 152100 30164059600 41150 41150 41150 41150 0
213 20250318 152000 30164059600 41150 41150 41150 41150 0
214 20250318 151900 30164059600 41150 41100 41150 41100 2251
215 20250318 151800 30071481050 41100 41100 41150 41100 879
216 20250318 151700 30035344200 41100 41100 41150 41100 935
217 20250318 151600 29996900700 41100 41150 41150 41100 1166
218 20250318 151500 29948966975 41150 41150 41200 41150 515
219 20250318 151400 29927774675 41150 41100 41200 41100 3470
220 20250318 151300 29785064375 41150 41150 41200 41100 3748
221 20250318 151200 29630839775 41100 41100 41150 41100 2097
222 20250318 151100 29544591375 41100 41150 41200 41100 4297
223 20250318 151000 29367788675 41200 41250 41250 41150 2265
224 20250318 150900 29274470375 41250 41200 41250 41200 915
225 20250318 150800 29236755825 41200 41200 41250 41200 998
226 20250318 150700 29195631275 41200 41200 41200 41150 870
227 20250318 150600 29159791375 41200 41200 41200 41150 5384
228 20250318 150500 28938076375 41250 41250 41300 41200 3700
229 20250318 150400 28785469825 41300 41250 41300 41250 797
230 20250318 150300 28752570575 41300 41250 41300 41250 4191
231 20250318 150200 28579494975 41300 41200 41300 41150 10409
232 20250318 150100 28150487375 41150 41050 41200 41050 15313
233 20250318 150000 27520771925 41050 41050 41100 41050 242
234 20250318 145900 27510829725 41100 41050 41100 41050 336
235 20250318 145800 27497035025 41100 41050 41100 41050 1014
236 20250318 145700 27455403475 41050 41100 41100 41050 630
237 20250318 145600 27429535425 41050 41050 41100 41050 275
238 20250318 145500 27418244725 41050 41050 41100 41000 974
239 20250318 145400 27378262025 41050 41050 41100 41000 1957
240 20250318 145300 27297921875 41050 41050 41100 41050 636
241 20250318 145200 27271801975 41050 41050 41100 41050 765
242 20250318 145100 27240382425 41100 41100 41100 41050 782
243 20250318 145000 27208253750 41050 41100 41100 41050 442
244 20250318 144900 27190102700 41050 41000 41100 41000 297
245 20250318 144800 27177905300 41050 41000 41100 41000 5458
246 20250318 144700 26953864850 41000 41050 41050 41000 519
247 20250318 144600 26932572400 41000 41000 41050 41000 747
248 20250318 144500 26901923850 41050 41000 41050 41000 563
249 20250318 144400 26878825250 41000 41000 41050 41000 426
250 20250318 144300 26861345600 41050 41050 41050 41000 326
251 20250318 144200 26847965400 41000 41050 41050 41000 363
252 20250318 144100 26833065600 41050 41050 41050 41000 798
253 20250318 144000 26800316250 41000 41000 41050 41000 473
254 20250318 143900 26780912400 41000 41000 41050 41000 596
255 20250318 143800 26756455500 41000 41000 41050 41000 1018
256 20250318 143700 26714679325 41050 41000 41050 41000 313
257 20250318 143600 26701842775 41050 40950 41050 40950 711
258 20250318 143500 26672686275 40950 40950 41000 40950 1311
259 20250318 143400 26618955375 40950 40950 41000 40950 286
260 20250318 143300 26607234900 40950 40950 41000 40950 264
261 20250318 143200 26596412450 41000 41000 41000 40950 323
262 20250318 143100 26583174900 40950 40950 41000 40950 377
263 20250318 143000 26567728900 41000 40950 41000 40950 361
264 20250318 142900 26552928850 40950 40950 41000 40950 1288
265 20250318 142800 26500134600 40950 40950 41000 40950 893
266 20250318 142700 26463558850 40950 41000 41000 40950 337
267 20250318 142600 26449747850 40950 40950 41050 40950 1158
268 20250318 142500 26402275450 40950 40950 41000 40950 385
269 20250318 142400 26386502775 41000 41000 41050 40950 1125
270 20250318 142300 26340379525 40950 40950 41000 40950 1008
271 20250318 142200 26299095325 40950 40950 41000 40950 3420
272 20250318 142100 26158889375 41000 41050 41050 40950 4321
273 20250318 142000 25981802825 41000 41000 41050 41000 463
274 20250318 141900 25962809125 41000 41000 41050 41000 301
275 20250318 141800 25950460925 41000 41000 41050 41000 693
276 20250318 141700 25922033125 41050 41000 41050 41000 4901
277 20250318 141600 25720855275 41000 41000 41050 41000 1486
278 20250318 141500 25659925825 41000 41000 41050 41000 461
279 20250318 141400 25641012625 41000 41000 41050 41000 342
280 20250318 141300 25626983325 41000 41000 41050 41000 340
281 20250318 141200 25613036875 41000 41000 41050 41000 251
282 20250318 141100 25602738725 41000 41000 41050 41000 249
283 20250318 141000 25592522850 41000 41000 41025 41000 206
284 20250318 140900 25584073525 41000 41050 41050 40950 1977
285 20250318 140800 25502999225 41050 41000 41050 41000 564
286 20250318 140700 25479867325 41000 41050 41050 41000 1651
287 20250318 140600 25412170925 41050 41050 41050 41025 346
288 20250318 140500 25397969525 41025 41000 41050 41000 265
289 20250318 140400 25387097325 41050 41025 41050 41000 1283
290 20250318 140300 25334439575 41000 41000 41050 41000 470
291 20250318 140200 25315162725 41000 41050 41050 41000 614
292 20250318 140100 25289964825 41000 41050 41050 41000 1857
293 20250318 140000 25213748875 41050 41050 41100 41050 310
294 20250318 135900 25201015375 41100 41050 41100 41050 111
295 20250318 135800 25196457075 41050 41100 41100 41050 664
296 20250318 135700 25169190875 41050 41050 41100 41050 329
297 20250318 135600 25155685025 41050 41050 41100 41050 287
298 20250318 135500 25143896775 41050 41000 41050 41000 1192
299 20250318 135400 25094969625 41000 41000 41050 41000 1910
300 20250318 135300 25016585850 41000 41050 41050 41000 195
301 20250318 135200 25008587425 41025 41000 41050 41000 517
302 20250318 135100 24987378925 41050 41000 41100 41000 2488
303 20250318 135000 24885249800 41050 41000 41050 41000 738
304 20250318 134900 24854985200 41050 41000 41050 41000 553
305 20250318 134800 24832305350 41000 41050 41050 41000 283
306 20250318 134700 24820696075 41000 41000 41050 41000 537
307 20250318 134600 24798669925 41050 41000 41050 41000 1183
308 20250318 134500 24750107825 41000 41050 41050 41000 569
309 20250318 134400 24726764825 41000 41050 41050 41000 426
310 20250318 134300 24709280125 41050 41100 41100 41000 362
311 20250318 134200 24694413275 41050 41100 41100 41050 1871
312 20250318 134100 24617608375 41050 41050 41100 41050 329
313 20250318 134000 24604089525 41100 41100 41100 41050 89
314 20250318 133900 24600431825 41050 41050 41100 41050 261
315 20250318 133800 24589706850 41050 41100 41100 41050 507
316 20250318 133700 24568881425 41050 41100 41100 41050 584
317 20250318 133600 24544904075 41100 41050 41100 41000 1137
318 20250318 133500 24498209775 41050 41000 41050 41000 154
319 20250318 133400 24491890425 41050 41050 41050 41050 153
320 20250318 133300 24485609775 41000 41000 41100 41000 223
321 20250318 133200 24476453925 41000 41050 41050 41000 1653
322 20250318 133100 24408608725 41000 41000 41050 41000 258
323 20250318 133000 24398022875 41000 40950 41000 40950 403
324 20250318 132900 24381501375 40950 40950 41000 40950 2417
325 20250318 132800 24282459775 41000 40950 41000 40900 1201
326 20250318 132700 24233278475 41000 41000 41050 40950 1018
327 20250318 132600 24191562225 41050 41000 41050 41000 515
328 20250318 132500 24170440375 41000 41000 41050 41000 515
329 20250318 132400 24149317925 41000 41050 41050 41000 221
330 20250318 132300 24140246625 41050 41000 41050 41000 150
331 20250318 132200 24134089500 41000 41100 41100 41000 4393
332 20250318 132100 23953760450 41100 41050 41100 41050 1963
333 20250318 132000 23873132850 41100 41050 41100 41000 684
334 20250318 131900 23845062600 41000 41000 41100 40950 4263
335 20250318 131800 23670271350 41000 41000 41000 40950 547
336 20250318 131700 23647845650 40950 41000 41000 40950 683
337 20250318 131600 23619869900 40950 40950 40950 40950 260
338 20250318 131500 23609222900 41000 41000 41000 41000 193
339 20250318 131400 23601309900 41000 41000 41000 40900 2359
340 20250318 131300 23504666400 40950 41000 41000 40950 47
341 20250318 131200 23502740800 40950 41000 41000 40950 1643
342 20250318 131100 23435442400 40950 40950 41050 40950 639
343 20250318 131000 23409261050 41000 40975 41050 40950 745
344 20250318 130900 23378742575 41000 41100 41100 41000 3691
345 20250318 130800 23227273575 41100 41050 41100 41050 159
346 20250318 130700 23220744925 41100 41100 41100 41050 313
347 20250318 130600 23207880825 41100 41050 41100 41050 239
348 20250318 130500 23198059725 41100 41100 41100 41050 78
349 20250318 130400 23194854225 41050 41100 41100 41050 216
350 20250318 130300 23185976975 41050 41100 41100 41050 460
351 20250318 130200 23167073575 41100 41050 41100 41050 119
352 20250318 130100 23162185375 41050 41050 41100 41050 250
353 20250318 130000 23151912575 41050 41100 41100 41050 391
354 20250318 125900 23135846225 41100 41050 41100 41050 693
355 20250318 125800 23107372750 41100 41100 41100 41050 326
356 20250318 125700 23093978150 41100 41100 41100 41050 266
357 20250318 125600 23083048625 41100 41050 41100 41050 471
358 20250318 125500 23063704775 41050 41050 41100 41050 319
359 20250318 125400 23050598475 41050 41050 41100 41050 228
360 20250318 125300 23041236125 41050 41050 41050 41000 729
361 20250318 125200 23011310725 41050 41050 41050 41000 364
362 20250318 125100 22996371275 41000 41000 41050 41000 601
363 20250318 125000 22971718625 41000 41000 41050 41000 436
364 20250318 124900 22953834675 41000 41050 41050 41000 207
365 20250318 124800 22945337475 41050 41000 41050 41000 68
366 20250318 124700 22942548725 41000 41050 41050 41000 370
367 20250318 124600 22927360475 41050 41050 41050 41000 81
368 20250318 124500 22924035475 41050 41000 41050 40950 363
369 20250318 124400 22909153825 41000 40950 41000 40950 329
370 20250318 124300 22895669875 41000 40950 41000 40950 167
371 20250318 124200 22888823225 40950 41000 41000 40950 1496
372 20250318 124100 22827540525 41000 41000 41050 41000 697
373 20250318 124000 22798942900 40950 40950 41000 40950 277
374 20250318 123900 22787588300 40950 40975 41000 40950 195
375 20250318 123800 22779596250 40950 40950 41000 40950 450
376 20250318 123700 22761162525 41000 41050 41050 41000 544
377 20250318 123600 22738857075 41050 41000 41050 40950 211
378 20250318 123500 22730206575 41000 40950 41000 40950 565
379 20250318 123400 22707042625 40975 41050 41050 40975 1152
380 20250318 123300 22659797500 41100 41050 41100 41050 194
381 20250318 123200 22651825450 41050 41100 41100 41050 623
382 20250318 123100 22626248050 41100 41050 41100 41050 227
383 20250318 123000 22616922750 41050 41150 41150 41050 790
384 20250318 122900 22584447000 41150 41100 41150 41100 161
385 20250318 122800 22577829750 41100 41100 41150 41100 218
386 20250318 122700 22568862550 41100 41100 41150 41050 307
387 20250318 122600 22556245600 41100 41050 41100 41050 913
388 20250318 122500 22518722775 41050 41150 41150 41050 1616
389 20250318 122400 22452295275 41100 41100 41150 41100 545
390 20250318 122300 22429874225 41100 41150 41150 41100 1309
391 20250318 122200 22376009475 41150 41000 41150 41000 7884
392 20250318 122100 22052092575 40950 40950 41000 40950 1161
393 20250318 122000 22004501625 41000 40900 41000 40850 1250
394 20250318 121900 21953319075 40950 40850 40950 40850 585
395 20250318 121800 21929404675 40900 40850 40900 40850 549
396 20250318 121700 21906968825 40900 40850 40900 40800 809
397 20250318 121600 21873930125 40800 40850 40850 40800 271
398 20250318 121500 21862859875 40850 40850 40850 40800 527
399 20250318 121400 21841344875 40850 40825 40850 40800 443
400 20250318 121300 21823248675 40850 40800 40850 40800 678
401 20250318 121200 21795563425 40800 40800 40850 40800 298
402 20250318 121100 21783404325 40850 40850 40850 40800 492
403 20250318 121000 21763320625 40850 40800 40850 40750 3506
404 20250318 120900 21620154275 40800 40800 40800 40800 1386
405 20250318 120800 21563605475 40850 40900 40900 40850 2719
406 20250318 120700 21452521525 40900 40950 40950 40900 1120
407 20250318 120600 21406696375 41000 40950 41000 40900 2464
408 20250318 120500 21305738725 40950 40900 40950 40850 1041
409 20250318 120400 21263150275 40850 40850 40900 40850 558
410 20250318 120300 21240340175 40900 40850 40900 40800 597
411 20250318 120200 21215953125 40850 40850 40850 40800 3579
412 20250318 120100 21069800475 40850 40850 40850 40850 521
413 20250318 120000 21048517625 40850 40800 40850 40800 1398
414 20250318 115900 20991424775 40800 40800 40850 40750 1124
415 20250318 115800 20945570625 40800 40800 40800 40750 935
416 20250318 115700 20907441075 40800 40800 40850 40800 1267
417 20250318 115600 20855725225 40850 40750 40850 40750 1478
418 20250318 115500 20795425775 40800 40800 40800 40750 710
419 20250318 115400 20766476225 40750 40700 40775 40600 1294
420 20250318 115300 20713790475 40700 40700 40700 40600 2089
421 20250318 115200 20628834425 40650 40600 40700 40600 1213
422 20250318 115100 20579525775 40600 40550 40650 40550 1369
423 20250318 115000 20523984150 40550 40450 40550 40400 7951
424 20250318 114900 20202266775 40500 40600 40600 40450 3802
425 20250318 114800 20048249925 40550 40650 40700 40550 4848
426 20250318 114700 19851257625 40650 40700 40700 40650 645
427 20250318 114600 19825021625 40650 40700 40750 40650 1156
428 20250318 114500 19777994325 40750 40750 40750 40700 4131
429 20250318 114400 19609837600 40750 40800 40850 40700 5539
430 20250318 114300 19384035825 40800 40800 40800 40800 0
431 20250318 114200 19384035825 40800 40800 40800 40800 0
432 20250318 114100 19384035825 40800 40800 40800 40800 0
433 20250318 114000 19384035825 40800 40800 40800 40800 0
434 20250318 113900 19384035825 40800 40800 40800 40800 0
435 20250318 113800 19384035825 40800 40800 40800 40800 0
436 20250318 113700 19384035825 40800 40800 40800 40800 0
437 20250318 113600 19384035825 40800 40750 40850 40750 4725
438 20250318 113500 19191364800 40800 40850 40850 40750 5855
439 20250318 113400 18952508325 40850 40850 40850 40800 1665
440 20250318 113300 18884547825 40850 40850 40900 40800 5946
441 20250318 113200 18641686625 40900 40850 40900 40850 1102
442 20250318 113100 18596651175 40900 40900 40900 40800 624
443 20250318 113000 18571156475 40900 40850 40900 40850 896
444 20250318 112900 18534544650 40850 40850 40900 40800 1186
445 20250318 112800 18486108200 40850 40800 40900 40800 1191
446 20250318 112700 18437459250 40850 40900 40900 40800 1951
447 20250318 112600 18357774150 40900 40850 40900 40850 718
448 20250318 112500 18328424100 40900 40900 40950 40850 698
449 20250318 112400 18299884200 40900 40950 40950 40850 1040
450 20250318 112300 18257359000 40950 40850 40950 40850 1222
451 20250318 112200 18207369350 40850 40900 40900 40850 1099
452 20250318 112100 18162460900 40900 40900 40900 40850 984
453 20250318 112000 18122251250 40900 40900 40900 40850 416
454 20250318 111900 18105243400 40850 40900 40900 40850 359
455 20250318 111800 18090564950 40900 40900 40900 40800 1076
456 20250318 111700 18046593500 40850 40900 40900 40850 1044
457 20250318 111600 18003926250 40900 40975 40975 40800 5608
458 20250318 111500 17774607100 40950 40975 40975 40950 640
459 20250318 111400 17748386550 40950 40975 40975 40950 878
460 20250318 111300 17712423100 40975 41000 41025 40975 797
461 20250318 111200 17679742100 41025 41050 41100 41000 852
462 20250318 111100 17644790025 41100 41100 41100 41050 871
463 20250318 111000 17609017400 41100 41050 41100 41000 578
464 20250318 110900 17585298500 41050 41000 41100 40950 2606
465 20250318 110800 17478468425 41000 40950 41000 40950 220
466 20250318 110700 17469455200 40950 40950 41000 40950 1301
467 20250318 110600 17416147050 41000 41000 41050 40950 2279
468 20250318 110500 17322707700 41000 41050 41050 40950 2269
469 20250318 110400 17229658375 41050 41100 41150 41000 3420
470 20250318 110300 17089264200 41100 41250 41250 41100 1652
471 20250318 110200 17021250600 41250 41250 41250 41150 586
472 20250318 110100 16997096800 41250 41275 41300 41250 766
473 20250318 110000 16965479950 41300 41325 41350 41250 761
474 20250318 105900 16934063600 41350 41275 41350 41250 607
475 20250318 105800 16908986550 41250 41250 41300 41200 625
476 20250318 105700 16883193600 41300 41300 41350 41250 1387
477 20250318 105600 16825935300 41300 41350 41350 41250 583
478 20250318 105500 16801858600 41300 41400 41400 41300 4422
479 20250318 105400 16619010250 41400 41400 41400 41300 2215
480 20250318 105300 16527422900 41350 41400 41400 41350 1005
481 20250318 105200 16485821400 41400 41350 41400 41300 3529
482 20250318 105100 16339837275 41400 41350 41400 41300 2142
483 20250318 105000 16251257375 41350 41350 41350 41300 1408
484 20250318 104900 16193081175 41350 41350 41400 41300 2521
485 20250318 104800 16088863375 41400 41400 41400 41350 1779
486 20250318 104700 16015239725 41400 41250 41400 41250 1240
487 20250318 104600 15964005725 41300 41400 41450 41250 3316
488 20250318 104500 15826855775 41400 41450 41450 41400 3375
489 20250318 104400 15687003475 41450 41400 41450 41400 3390
490 20250318 104300 15546509475 41400 41400 41450 41350 3790
491 20250318 104200 15389618325 41400 41350 41400 41200 4363
492 20250318 104100 15209238775 41300 41300 41350 41250 1892
493 20250318 104000 15131078625 41350 41100 41350 41050 9203
494 20250318 103900 14751529725 41150 41100 41200 41050 4237
495 20250318 103800 14577355125 41050 41150 41200 41050 1888
496 20250318 103700 14499739875 41150 41150 41200 41100 744
497 20250318 103600 14469130975 41150 41150 41200 41100 1146
498 20250318 103500 14421965675 41150 41150 41200 41150 1046
499 20250318 103400 14378912225 41150 41050 41200 41050 2719
500 20250318 103300 14267145875 41050 41050 41100 41000 1169
501 20250318 103200 14219122875 41050 41050 41150 41050 1780
502 20250318 103100 14146029725 41100 41150 41200 41050 2238
503 20250318 103000 14054012075 41100 41200 41250 41100 3058
504 20250318 102900 13928098025 41200 41300 41300 41150 4221
505 20250318 102800 13754162400 41250 41250 41300 41200 1987
506 20250318 102700 13672202700 41250 41200 41300 41200 2904
507 20250318 102600 13552421650 41200 41150 41200 41150 2729
508 20250318 102500 13440036000 41200 41150 41200 41150 1539
509 20250318 102400 13376656725 41200 41150 41200 41050 2674
510 20250318 102300 13266717325 41150 41150 41200 41100 3673
511 20250318 102200 13115441775 41150 41100 41200 41050 12015
512 20250318 102100 12621217575 41100 41050 41100 41000 2806
513 20250318 102000 12506038175 41050 41025 41050 41000 1748
514 20250318 101900 12434317400 41025 41050 41100 41000 2269
515 20250318 101800 12341118975 41050 41050 41100 41000 2249
516 20250318 101700 12248794025 41000 40950 41050 40950 2943
517 20250318 101600 12128117725 40950 41000 41000 40950 553
518 20250318 101500 12105457350 40950 40850 41000 40850 803
519 20250318 101400 12072551700 40950 40950 41000 40850 1397
520 20250318 101300 12015364675 40950 41050 41100 40950 1677
521 20250318 101200 11946559100 41050 40850 41100 40850 9371
522 20250318 101100 11562499200 40850 40850 40900 40800 3706
523 20250318 101000 11411123525 40850 40750 40850 40700 3386
524 20250318 100900 11273019375 40750 40750 40750 40700 1624
525 20250318 100800 11206901075 40750 40700 40750 40650 727
526 20250318 100700 11177318475 40700 40600 40700 40600 1191
527 20250318 100600 11128935175 40550 40400 40550 40400 2025
528 20250318 100500 11046998125 40400 40400 40450 40400 1013
529 20250318 100400 11006050875 40450 40500 40500 40400 3284
530 20250318 100300 10873225800 40500 40500 40550 40475 1313
531 20250318 100200 10820027050 40500 40600 40650 40450 12063
532 20250318 100100 10330910100 40650 40600 40650 40600 512
533 20250318 100000 10310100450 40600 40600 40650 40600 1201
534 20250318 095900 10261315300 40650 40650 40650 40600 857
535 20250318 095800 10226500550 40650 40650 40700 40650 827
536 20250318 095700 10192882900 40700 40700 40750 40650 1236
537 20250318 095600 10142578850 40700 40800 40800 40700 569
538 20250318 095500 10119404650 40750 40750 40800 40750 1223
539 20250318 095400 10069562050 40750 40650 40750 40650 846
540 20250318 095300 10035122400 40650 40650 40700 40650 1045
541 20250318 095200 9992616300 40600 40600 40700 40600 898
542 20250318 095100 9956132000 40600 40600 40650 40550 3380
543 20250318 095000 9818975850 40600 40650 40650 40600 2134
544 20250318 094900 9732312550 40650 40700 40700 40600 4066
545 20250318 094800 9566960550 40700 40750 40900 40650 5047
546 20250318 094700 9361293950 40750 40850 40850 40750 3040
547 20250318 094600 9237263450 40850 40900 40950 40800 3060
548 20250318 094500 9112225800 40850 40750 40850 40750 835
549 20250318 094400 9078164350 40750 40650 40850 40650 11178
550 20250318 094300 8622262850 40650 40650 40650 40600 1744
551 20250318 094200 8551380525 40650 40550 40650 40550 1866
552 20250318 094100 8475617825 40600 40550 40600 40550 730
553 20250318 094000 8445999850 40550 40500 40600 40500 588
554 20250318 093900 8422157900 40550 40500 40600 40500 1347
555 20250318 093800 8367547150 40550 40500 40600 40500 1495
556 20250318 093700 8306908300 40500 40650 40650 40500 646
557 20250318 093600 8280695000 40600 40400 40600 40350 4448
558 20250318 093500 8100506150 40400 40450 40450 40350 1683
559 20250318 093400 8032534100 40450 40400 40500 40350 3475
560 20250318 093300 7892048250 40400 40400 40450 40350 4958
561 20250318 093200 7691882850 40450 40500 40550 40400 6395
562 20250318 093100 7433084400 40550 40550 40600 40550 2227
563 20250318 093000 7342768300 40550 40575 40600 40550 2266
564 20250318 092900 7250861425 40600 40550 40600 40550 1233
565 20250318 092800 7200851700 40550 40650 40650 40500 4681
566 20250318 092700 7010836450 40650 40700 40750 40650 2542
567 20250318 092600 6907401300 40700 40750 40750 40700 690
568 20250318 092500 6879308325 40750 40700 40750 40700 1628
569 20250318 092400 6813037100 40700 40700 40800 40650 1183
570 20250318 092300 6764843975 40700 40900 40950 40700 3918
571 20250318 092200 6604989175 40950 40950 40950 40750 14694
572 20250318 092100 6005173075 40950 41100 41125 40900 4531
573 20250318 092000 5819363625 41100 40925 41100 40900 3202
574 20250318 091900 5688039675 40900 40800 40900 40800 1448
575 20250318 091800 5628847750 40800 40725 40850 40700 3381
576 20250318 091700 5490951500 40750 40750 40800 40700 2560
577 20250318 091600 5386629850 40750 40850 40850 40650 10048
578 20250318 091500 4976968300 40800 40750 40850 40750 2834
579 20250318 091400 4861388150 40750 40600 40800 40600 4398
580 20250318 091300 4682531000 40600 40650 40650 40550 1953
581 20250318 091200 4603209200 40600 40450 40600 40450 13940
582 20250318 091100 4038484075 40475 40500 40550 40450 2757
583 20250318 091000 3926846075 40500 40400 40550 40400 4464
584 20250318 090900 3746148425 40400 40400 40450 40350 5505
585 20250318 090800 3523846475 40400 40400 40450 40350 2524
586 20250318 090700 3421905325 40400 40500 40550 40400 6046
587 20250318 090600 3177152025 40500 40400 40600 40400 4365
588 20250318 090500 3000383875 40400 40350 40500 40250 8993
589 20250318 090400 2637314425 40350 40600 40650 40150 22059
590 20250318 090300 1745156875 40600 40750 40775 40600 14584
591 20250318 090200 1151912500 40750 41050 41050 40750 8426
592 20250318 090100 807614200 41000 40925 41025 40800 5354
593 20250318 090000 588345000 40925 41150 41150 40650 13965

1
007660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,63246419,0,2548830685700,0.00
20250313,0,63246419,0,2501395871450,0.00
20250312,0,63246419,0,2447636415300,0.00
20250311,0,63246419,0,2365416070600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 63246419 0 2548830685700 0.00
3 20250313 0 63246419 0 2501395871450 0.00
4 20250312 0 63246419 0 2447636415300 0.00
5 20250311 0 63246419 0 2365416070600 0.00