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

594
008770/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185200,1672520150,38900,38900,38900,38900,2297
20250318,185100,1672520150,38900,38900,38900,38900,0
20250318,185000,1672520150,38900,38900,38900,38900,0
20250318,184900,1672520150,38900,38900,38900,38900,0
20250318,184800,1672520150,38900,38900,38900,38900,0
20250318,184700,1672520150,38900,38900,38900,38900,0
20250318,184600,1672520150,38900,38900,38900,38900,0
20250318,184500,1672520150,38900,38900,38900,38900,0
20250318,184400,1672520150,38900,38900,38900,38900,0
20250318,184300,1672520150,38900,38900,38900,38900,0
20250318,184200,1672520150,38900,38900,38900,38900,0
20250318,184100,1672520150,38900,38900,38900,38900,0
20250318,184000,1672520150,38900,38900,38900,38900,0
20250318,183900,1672520150,38900,38900,38900,38900,0
20250318,183800,1672520150,38900,38900,38900,38900,0
20250318,183700,1672520150,38900,38900,38900,38900,0
20250318,183600,1672520150,38900,38900,38900,38900,0
20250318,183500,1672520150,38900,38900,38900,38900,0
20250318,183400,1672520150,38900,38900,38900,38900,0
20250318,183300,1672520150,38900,38900,38900,38900,0
20250318,183200,1672520150,38900,38900,38900,38900,0
20250318,183100,1672520150,38900,38900,38900,38900,0
20250318,183000,1672520150,38900,38900,38900,38900,0
20250318,182900,1672520150,38900,38900,38900,38900,0
20250318,182800,1672520150,38900,38900,38900,38900,0
20250318,182700,1672520150,38900,38900,38900,38900,0
20250318,182600,1672520150,38900,38900,38900,38900,0
20250318,182500,1672520150,38900,38900,38900,38900,0
20250318,182400,1672520150,38900,38900,38900,38900,0
20250318,182300,1672520150,38900,38900,38900,38900,0
20250318,182200,1672520150,38900,38900,38900,38900,2297
20250318,182100,1672520150,38900,38900,38900,38900,0
20250318,182000,1672520150,38900,38900,38900,38900,0
20250318,181900,1672520150,38900,38900,38900,38900,0
20250318,181800,1672520150,38900,38900,38900,38900,0
20250318,181700,1672520150,38900,38900,38900,38900,0
20250318,181600,1672520150,38900,38900,38900,38900,0
20250318,181500,1672520150,38900,38900,38900,38900,0
20250318,181400,1672520150,38900,38900,38900,38900,0
20250318,181300,1672520150,38900,38900,38900,38900,0
20250318,181200,1672520150,38900,38900,38900,38900,0
20250318,181100,1672520150,38900,38900,38900,38900,0
20250318,181000,1672520150,38900,38900,38900,38900,0
20250318,180900,1672520150,38900,38900,38900,38900,0
20250318,180800,1672520150,38900,38900,38900,38900,0
20250318,180700,1672520150,38900,38900,38900,38900,0
20250318,180600,1672520150,38900,38900,38900,38900,0
20250318,180500,1672520150,38900,38900,38900,38900,0
20250318,180400,1672520150,38900,38900,38900,38900,0
20250318,180300,1672520150,38900,38900,38900,38900,0
20250318,180200,1672520150,38900,38900,38900,38900,0
20250318,180100,1672520150,38900,38900,38900,38900,0
20250318,180000,1672520150,38900,38900,38900,38900,0
20250318,175900,1672520150,38900,38900,38900,38900,0
20250318,175800,1672520150,38900,38900,38900,38900,0
20250318,175700,1672520150,38900,38900,38900,38900,0
20250318,175600,1672520150,38900,38900,38900,38900,0
20250318,175500,1672520150,38900,38900,38900,38900,0
20250318,175400,1672520150,38900,38900,38900,38900,0
20250318,175300,1672520150,38900,38900,38900,38900,0
20250318,175200,1672520150,38900,38900,38900,38900,2297
20250318,175100,1672520150,38900,38900,38900,38900,0
20250318,175000,1672520150,38900,38900,38900,38900,0
20250318,174900,1672520150,38900,38900,38900,38900,0
20250318,174800,1672520150,38900,38900,38900,38900,0
20250318,174700,1672520150,38900,38900,38900,38900,0
20250318,174600,1672520150,38900,38900,38900,38900,0
20250318,174500,1672520150,38900,38900,38900,38900,0
20250318,174400,1672520150,38900,38900,38900,38900,0
20250318,174300,1672520150,38900,38900,38900,38900,0
20250318,174200,1672520150,38900,38900,38900,38900,0
20250318,174100,1672520150,38900,38900,38900,38900,0
20250318,174000,1672520150,38900,38900,38900,38900,0
20250318,173900,1672520150,38900,38900,38900,38900,0
20250318,173800,1672520150,38900,38900,38900,38900,0
20250318,173700,1672520150,38900,38900,38900,38900,0
20250318,173600,1672520150,38900,38900,38900,38900,0
20250318,173500,1672520150,38900,38900,38900,38900,0
20250318,173400,1672520150,38900,38900,38900,38900,0
20250318,173300,1672520150,38900,38900,38900,38900,0
20250318,173200,1672520150,38900,38900,38900,38900,0
20250318,173100,1672520150,38900,38900,38900,38900,0
20250318,173000,1672520150,38900,38900,38900,38900,0
20250318,172900,1672520150,38900,38900,38900,38900,0
20250318,172800,1672520150,38900,38900,38900,38900,0
20250318,172700,1672520150,38900,38900,38900,38900,0
20250318,172600,1672520150,38900,38900,38900,38900,0
20250318,172500,1672520150,38900,38900,38900,38900,0
20250318,172400,1672520150,38900,38900,38900,38900,0
20250318,172300,1672520150,38900,38900,38900,38900,0
20250318,172200,1672520150,38900,38900,38900,38900,2297
20250318,172100,1672520150,38900,38900,38900,38900,0
20250318,172000,1672520150,38900,38900,38900,38900,0
20250318,171900,1672520150,38900,38900,38900,38900,0
20250318,171800,1672520150,38900,38900,38900,38900,0
20250318,171700,1672520150,38900,38900,38900,38900,0
20250318,171600,1672520150,38900,38900,38900,38900,0
20250318,171500,1672520150,38900,38900,38900,38900,0
20250318,171400,1672520150,38900,38900,38900,38900,0
20250318,171300,1672520150,38900,38900,38900,38900,0
20250318,171200,1672520150,38900,38900,38900,38900,0
20250318,171100,1672520150,38900,38900,38900,38900,0
20250318,171000,1672520150,38900,38900,38900,38900,0
20250318,170900,1672520150,38900,38900,38900,38900,0
20250318,170800,1672520150,38900,38900,38900,38900,0
20250318,170700,1672520150,38900,38900,38900,38900,0
20250318,170600,1672520150,38900,38900,38900,38900,0
20250318,170500,1672520150,38900,38900,38900,38900,0
20250318,170400,1672520150,38900,38900,38900,38900,0
20250318,170300,1672520150,38900,38900,38900,38900,0
20250318,170200,1672520150,38900,38900,38900,38900,0
20250318,170100,1672520150,38900,38900,38900,38900,0
20250318,170000,1672520150,38900,38900,38900,38900,0
20250318,165900,1672520150,38900,38900,38900,38900,0
20250318,165800,1672520150,38900,38900,38900,38900,0
20250318,165700,1672520150,38900,38900,38900,38900,0
20250318,165600,1672520150,38900,38900,38900,38900,0
20250318,165500,1672520150,38900,38900,38900,38900,0
20250318,165400,1672520150,38900,38900,38900,38900,0
20250318,165300,1672520150,38900,38900,38900,38900,0
20250318,165200,1672520150,38900,38900,38900,38900,2297
20250318,165100,1672520150,38900,38900,38900,38900,0
20250318,165000,1672520150,38900,38900,38900,38900,0
20250318,164900,1672520150,38900,38900,38900,38900,0
20250318,164800,1672520150,38900,38900,38900,38900,0
20250318,164700,1672520150,38900,38900,38900,38900,0
20250318,164600,1672520150,38900,38900,38900,38900,0
20250318,164500,1672520150,38900,38900,38900,38900,0
20250318,164400,1672520150,38900,38900,38900,38900,0
20250318,164300,1672520150,38900,38900,38900,38900,0
20250318,164200,1672520150,38900,38900,38900,38900,0
20250318,164100,1672520150,38900,38900,38900,38900,0
20250318,164000,1672520150,38900,38900,38900,38900,0
20250318,163900,1672520150,38900,38900,38900,38900,0
20250318,163800,1672520150,38900,38900,38900,38900,0
20250318,163700,1672520150,38900,38900,38900,38900,0
20250318,163600,1672520150,38900,38900,38900,38900,0
20250318,163500,1672520150,38900,38900,38900,38900,0
20250318,163400,1672520150,38900,38900,38900,38900,0
20250318,163300,1672520150,38900,38900,38900,38900,0
20250318,163200,1672520150,38900,38900,38900,38900,0
20250318,163100,1672520150,38900,38900,38900,38900,0
20250318,163000,1672520150,38900,38900,38900,38900,0
20250318,162900,1672520150,38900,38900,38900,38900,0
20250318,162800,1672520150,38900,38900,38900,38900,0
20250318,162700,1672520150,38900,38900,38900,38900,0
20250318,162600,1672520150,38900,38900,38900,38900,0
20250318,162500,1672520150,38900,38900,38900,38900,0
20250318,162400,1672520150,38900,38900,38900,38900,0
20250318,162300,1672520150,38900,38900,38900,38900,0
20250318,162200,1672520150,38900,38900,38900,38900,2297
20250318,162100,1672520150,38900,38900,38900,38900,0
20250318,162000,1672520150,38900,38900,38900,38900,0
20250318,161900,1672520150,38900,38900,38900,38900,0
20250318,161800,1672520150,38900,38900,38900,38900,0
20250318,161700,1672520150,38900,38900,38900,38900,0
20250318,161600,1672520150,38900,38900,38900,38900,0
20250318,161500,1672520150,38900,38900,38900,38900,0
20250318,161400,1672520150,38900,38900,38900,38900,0
20250318,161300,1672520150,38900,38900,38900,38900,0
20250318,161200,1672520150,38900,38900,38900,38900,0
20250318,161100,1672520150,38900,38900,38900,38900,0
20250318,161000,1672520150,38900,38900,38900,38900,0
20250318,160900,1672520150,38900,38900,38900,38900,0
20250318,160800,1672520150,38900,38900,38900,38900,0
20250318,160700,1672520150,38900,38900,38900,38900,0
20250318,160600,1672520150,38900,38900,38900,38900,0
20250318,160500,1672520150,38900,38900,38900,38900,0
20250318,160400,1672520150,38900,38900,38900,38900,0
20250318,160300,1672520150,38900,38900,38900,38900,0
20250318,160200,1672520150,38900,38900,38900,38900,0
20250318,160100,1672520150,38900,38900,38900,38900,0
20250318,160000,1672520150,38900,38900,38900,38900,0
20250318,155900,1672520150,38900,38900,38900,38900,0
20250318,155800,1672520150,38900,38900,38900,38900,0
20250318,155700,1672520150,38900,38900,38900,38900,0
20250318,155600,1672520150,38900,38900,38900,38900,0
20250318,155500,1672520150,38900,38900,38900,38900,0
20250318,155400,1672520150,38900,38900,38900,38900,0
20250318,155300,1672520150,38900,38900,38900,38900,0
20250318,155200,1672520150,38900,38900,38900,38900,2297
20250318,155100,1672520150,38900,38900,38900,38900,0
20250318,155000,1672520150,38900,38900,38900,38900,0
20250318,154900,1672520150,38900,38900,38900,38900,0
20250318,154800,1672520150,38900,38900,38900,38900,0
20250318,154700,1672520150,38900,38900,38900,38900,0
20250318,154600,1672520150,38900,38900,38900,38900,0
20250318,154500,1672520150,38900,38900,38900,38900,0
20250318,154400,1672520150,38900,38900,38900,38900,0
20250318,154300,1672520150,38900,38900,38900,38900,0
20250318,154200,1672520150,38900,38900,38900,38900,0
20250318,154100,1672520150,38900,38900,38900,38900,0
20250318,154000,1672520150,38900,38900,38900,38900,0
20250318,153900,1672520150,38900,38900,38900,38900,0
20250318,153800,1672520150,38900,38900,38900,38900,0
20250318,153700,1672520150,38900,38900,38900,38900,0
20250318,153600,1672520150,38900,38900,38900,38900,0
20250318,153500,1672520150,38900,38900,38900,38900,0
20250318,153400,1672520150,38900,38900,38900,38900,0
20250318,153300,1672520150,38900,38900,38900,38900,0
20250318,153200,1672520150,38900,38900,38900,38900,0
20250318,153100,1672520150,38900,38900,38900,38900,0
20250318,153000,1672520150,38900,38900,38900,38900,2297
20250318,152900,1583166850,38950,38950,38950,38950,0
20250318,152800,1583166850,38950,38950,38950,38950,0
20250318,152700,1583166850,38950,38950,38950,38950,0
20250318,152600,1583166850,38950,38950,38950,38950,0
20250318,152500,1583166850,38950,38950,38950,38950,0
20250318,152400,1583166850,38950,38950,38950,38950,0
20250318,152300,1583166850,38950,38950,38950,38950,0
20250318,152200,1583166850,38950,38950,38950,38950,0
20250318,152100,1583166850,38950,38950,38950,38950,0
20250318,152000,1583166850,38950,38950,38950,38950,0
20250318,151900,1583166850,38950,38900,38950,38900,126
20250318,151800,1578264450,38900,38900,38900,38900,1
20250318,151700,1578225550,38900,38950,38950,38900,202
20250318,151600,1570363050,38950,38900,38950,38900,23
20250318,151500,1569467775,38950,38900,38950,38900,7
20250318,151400,1569195225,38900,38900,38900,38900,9
20250318,151300,1568845125,38900,38900,38900,38900,2
20250318,151200,1568767325,38900,38900,38900,38900,2
20250318,151100,1568689525,38900,38900,38900,38900,61
20250318,151000,1566316625,38900,38900,38950,38900,10
20250318,150900,1565927375,38950,38950,38950,38950,11
20250318,150800,1565498925,38950,38900,38950,38900,442
20250318,150700,1548283075,39100,39100,39100,39100,0
20250318,150600,1548283075,39100,38900,39100,38900,89
20250318,150500,1544810775,38900,38950,38950,38900,55
20250318,150400,1542668575,39050,39050,39050,39050,0
20250318,150300,1542668575,39050,39000,39050,39000,117
20250318,150200,1538100225,39000,38950,39000,38950,51
20250318,150100,1536111425,38950,38950,38950,38950,50
20250318,150000,1534163925,38900,38900,39000,38900,31
20250318,145900,1532957925,38900,38950,38950,38900,2
20250318,145800,1532880075,38900,38850,39050,38850,60
20250318,145700,1530540425,38850,39000,39000,38850,1725
20250318,145600,1463426925,39050,39000,39050,39000,4
20250318,145500,1463270825,39000,39000,39000,38950,125
20250318,145400,1458395875,39000,38950,39000,38950,7
20250318,145300,1458122975,39000,38950,39000,38950,13
20250318,145200,1457616025,38950,38950,39000,38950,9
20250318,145100,1457265175,38950,38950,38950,38950,1
20250318,145000,1457226225,38950,38900,38950,38900,500
20250318,144900,1437751325,38950,38900,38950,38900,343
20250318,144800,1424407925,38900,38900,38900,38900,14
20250318,144700,1423863325,38950,38900,38950,38900,7
20250318,144600,1423590775,38950,38900,38950,38900,69
20250318,144500,1420904475,38900,38900,38950,38900,129
20250318,144400,1415885725,38950,38900,38950,38900,71
20250318,144300,1413120325,38900,38950,38950,38900,7
20250318,144200,1412847775,38900,38900,38900,38900,1
20250318,144100,1412808875,38950,38900,38950,38900,3
20250318,144000,1412692125,38950,38950,38950,38950,1642
20250318,143900,1348736225,38950,38975,38975,38950,15
20250318,143800,1348151850,39000,39000,39000,39000,50
20250318,143700,1346201850,38975,39000,39000,38975,22
20250318,143600,1345343875,39000,39000,39000,39000,1
20250318,143500,1345304875,39000,39000,39000,39000,1
20250318,143400,1345265875,38950,39000,39000,38950,35
20250318,143300,1343900925,39000,39000,39000,39000,0
20250318,143200,1343900925,39000,39000,39000,39000,12
20250318,143100,1343432925,39000,39000,39000,39000,22
20250318,143000,1342574925,38950,38950,38950,38950,112
20250318,142900,1338212525,38950,39000,39000,38950,8
20250318,142800,1337900575,39000,39000,39000,39000,15
20250318,142700,1337315575,39000,38975,39000,38975,157
20250318,142600,1331192600,39000,39000,39000,39000,0
20250318,142500,1331192600,39000,39000,39000,39000,1
20250318,142400,1331153600,39000,39000,39000,38950,3
20250318,142300,1331036650,38950,39050,39050,38950,595
20250318,142200,1307830350,39050,39000,39050,39000,53
20250318,142100,1305763200,39000,39000,39000,39000,1
20250318,142000,1305724200,39000,39000,39000,39000,0
20250318,141900,1305724200,39000,39000,39000,39000,1
20250318,141800,1305685200,39000,39000,39000,39000,13
20250318,141700,1305178200,39000,39050,39050,39000,17
20250318,141600,1304514400,39050,39000,39050,39000,3
20250318,141500,1304397300,39000,39000,39000,39000,1
20250318,141400,1304358300,39000,39000,39000,39000,0
20250318,141300,1304358300,39000,39050,39050,39000,37
20250318,141200,1302913500,39050,39050,39050,39050,1
20250318,141100,1302874450,39050,39000,39050,39000,6
20250318,141000,1302640200,39050,39050,39050,39050,0
20250318,140900,1302640200,39050,39000,39050,39000,77
20250318,140800,1299634900,38950,38950,38950,38950,1
20250318,140700,1299595950,39000,39000,39000,39000,41
20250318,140600,1297996950,39000,39000,39000,39000,120
20250318,140500,1293316950,39000,39050,39050,39000,18
20250318,140400,1292614850,39000,39000,39000,39000,331
20250318,140300,1279705850,39000,39000,39000,39000,6
20250318,140200,1279471850,38975,39000,39000,38975,10
20250318,140100,1279081875,39000,39000,39000,39000,54
20250318,140000,1276975875,39000,39000,39000,38950,13
20250318,135900,1276468925,39000,39000,39000,39000,3
20250318,135800,1276351925,38950,39000,39000,38950,106
20250318,135700,1272217975,38950,39000,39000,38950,6
20250318,135600,1271984025,38950,39000,39000,38950,39
20250318,135500,1270463075,39000,38950,39000,38950,6
20250318,135400,1270229125,38950,39000,39000,38950,39
20250318,135300,1268708725,39000,39000,39000,39000,1
20250318,135200,1268669725,39000,38975,39000,38975,2
20250318,135100,1268591750,39000,39000,39000,39000,8
20250318,135000,1268279750,39000,39000,39000,39000,38
20250318,134900,1266797750,39000,39000,39000,38975,49
20250318,134800,1264886775,39000,39000,39000,39000,127
20250318,134700,1259933775,39000,39000,39000,39000,141
20250318,134600,1254434775,39000,39000,39000,38950,21
20250318,134500,1253615825,39000,39000,39000,38950,1656
20250318,134400,1189033825,39000,39000,39000,39000,64
20250318,134300,1186537825,39000,39050,39050,39000,186
20250318,134200,1179280075,39050,39050,39050,39050,51
20250318,134100,1177288525,39025,39050,39050,39025,2
20250318,134000,1177210450,39050,39050,39050,39050,2
20250318,133900,1177132350,39050,39050,39050,39050,2
20250318,133800,1177054250,39050,39050,39050,39000,74
20250318,133700,1174164600,39050,39050,39050,39050,94
20250318,133600,1170493900,39100,39100,39100,39100,1
20250318,133500,1170454800,39050,39050,39050,39050,1
20250318,133400,1170415750,39050,39050,39050,39050,0
20250318,133300,1170415750,39050,39050,39050,39050,1
20250318,133200,1170376700,39050,39050,39050,39050,5
20250318,133100,1170181450,39050,39000,39050,39000,33
20250318,133000,1168892850,39000,39050,39050,39000,13
20250318,132900,1168385500,39050,39050,39050,39050,341
20250318,132800,1155069450,39050,39075,39075,39050,369
20250318,132700,1140657975,39075,39075,39075,39075,1
20250318,132600,1140618900,39100,39100,39100,39100,15
20250318,132500,1140032400,39100,39100,39100,39100,15
20250318,132400,1139445900,39075,39075,39075,39075,3
20250318,132300,1139328675,39100,39100,39100,39100,0
20250318,132200,1139328675,39100,39075,39100,39075,8
20250318,132100,1139015925,39100,39100,39100,39100,2
20250318,132000,1138937725,39075,39075,39075,39075,0
20250318,131900,1138937725,39075,39075,39075,39075,11
20250318,131800,1138507900,39100,39100,39100,39100,1
20250318,131700,1138468800,39075,39075,39075,39075,0
20250318,131600,1138468800,39075,39100,39100,39075,14
20250318,131500,1137921725,39050,39050,39050,39050,1
20250318,131400,1137882675,39050,39050,39050,39050,25
20250318,131300,1136906425,39050,39050,39050,39050,0
20250318,131200,1136906425,39050,39050,39050,39050,18
20250318,131100,1136203525,39100,39050,39100,39050,15
20250318,131000,1135617575,39075,39050,39075,39050,55
20250318,130900,1133469800,39050,39050,39050,39050,0
20250318,130800,1133469800,39050,39100,39100,39050,5
20250318,130700,1133274400,39100,39050,39100,39050,3
20250318,130600,1133157150,39100,39100,39100,39100,23
20250318,130500,1132257850,39050,39050,39050,39050,1
20250318,130400,1132218800,39050,39050,39050,39050,0
20250318,130300,1132218800,39050,39050,39050,39050,4
20250318,130200,1132062600,39050,39050,39050,39050,13
20250318,130100,1131554950,39050,39050,39050,39050,0
20250318,130000,1131554950,39050,39100,39100,39050,41
20250318,125900,1129953850,39050,39050,39050,39050,127
20250318,125800,1124994500,39100,39100,39100,39100,59
20250318,125700,1122687600,39050,39050,39050,39050,1
20250318,125600,1122648550,39100,39100,39100,39100,0
20250318,125500,1122648550,39100,39050,39100,39050,6
20250318,125400,1122414000,39050,39050,39050,39050,35
20250318,125300,1121047250,39050,39050,39050,39050,0
20250318,125200,1121047250,39050,39050,39050,39050,1
20250318,125100,1121008200,39050,39050,39050,39050,0
20250318,125000,1121008200,39050,39050,39050,39050,29
20250318,124900,1119875750,39050,39050,39050,39000,21
20250318,124800,1119055750,39050,39050,39050,39050,0
20250318,124700,1119055750,39050,39050,39050,39050,23
20250318,124600,1118157600,39000,39050,39050,39000,4
20250318,124500,1118001450,39050,39025,39050,39025,444
20250318,124400,1100663500,39050,39050,39050,39000,11
20250318,124300,1100234000,39050,39050,39050,39050,1
20250318,124200,1100194950,39050,39050,39050,39050,6
20250318,124100,1099960650,39000,39050,39050,39000,14
20250318,124000,1099414000,39050,39050,39050,39050,1
20250318,123900,1099374950,39000,39025,39050,39000,2287
20250318,123800,1010181875,39025,39050,39050,39000,181
20250318,123700,1003122700,39050,39050,39050,39050,1
20250318,123600,1003083650,39000,39000,39000,39000,1
20250318,123500,1003044650,39050,39050,39050,39050,15
20250318,123400,1002458900,39050,39075,39075,39050,526
20250318,123300,981918575,39075,39075,39075,39075,1
20250318,123200,981879500,39050,39050,39050,39050,10
20250318,123100,981489000,39100,39100,39100,39100,3
20250318,123000,981371700,39100,39100,39100,39050,12
20250318,122900,980902550,39050,39050,39050,39050,0
20250318,122800,980902550,39050,39050,39050,39050,51
20250318,122700,978911000,39050,39050,39050,39050,1
20250318,122600,978871950,39100,39050,39100,39050,27
20250318,122500,977817550,39050,39100,39100,39050,63
20250318,122400,975354300,39100,39100,39100,39100,0
20250318,122300,975354300,39100,39100,39100,39100,14
20250318,122200,974806900,39100,39050,39100,39050,83
20250318,122100,971561700,39050,39050,39050,39050,107
20250318,122000,967383350,39050,39050,39050,39050,0
20250318,121900,967383350,39050,39050,39050,39050,1
20250318,121800,967344300,39050,39050,39050,39050,0
20250318,121700,967344300,39050,39050,39050,39050,2
20250318,121600,967266200,39100,39050,39100,39050,3
20250318,121500,967148950,39050,39050,39050,39050,1
20250318,121400,967109900,39050,39050,39050,39050,14
20250318,121300,966563200,39050,39050,39050,39050,0
20250318,121200,966563200,39050,39050,39050,39050,0
20250318,121100,966563200,39050,39050,39050,39050,1
20250318,121000,966524150,39050,39050,39050,39050,500
20250318,120900,946999150,39050,39050,39050,39050,0
20250318,120800,946999150,39050,39100,39100,39050,2
20250318,120700,946921000,39050,39050,39050,39050,0
20250318,120600,946921000,39050,39100,39100,39050,8
20250318,120500,946608250,39100,39100,39100,39100,0
20250318,120400,946608250,39100,39100,39100,39100,136
20250318,120300,941290650,39100,39100,39100,39100,27
20250318,120200,940234950,39050,39050,39050,39050,0
20250318,120100,940234950,39050,39100,39100,39050,39
20250318,120000,938710100,39100,39100,39100,39100,68
20250318,115900,936051300,39050,39050,39050,39050,8
20250318,115800,935738900,39050,39050,39050,39050,4
20250318,115700,935582700,39050,39050,39050,39050,101
20250318,115600,931638650,39050,39050,39050,39050,2
20250318,115500,931560550,39075,39050,39075,39050,9
20250318,115400,931208975,39100,39050,39100,39050,48
20250318,115300,929332975,39050,39050,39050,39050,81
20250318,115200,926169925,39050,39050,39050,39050,4
20250318,115100,926013725,39050,39050,39050,39050,1
20250318,115000,925974675,39050,39050,39050,39050,6
20250318,114900,925740375,39050,39050,39050,39050,12
20250318,114800,925271775,39050,39050,39050,39050,1
20250318,114700,925232725,39100,39050,39100,39050,31
20250318,114600,924022125,39050,39000,39050,39000,5
20250318,114500,923827025,39000,39100,39100,39000,7
20250318,114400,923553525,39000,39050,39050,39000,517
20250318,114300,903384525,39050,39050,39050,39050,0
20250318,114200,903384525,39050,39050,39050,39050,0
20250318,114100,903384525,39050,39050,39050,39050,0
20250318,114000,903384525,39050,39050,39050,39050,0
20250318,113900,903384525,39050,39050,39050,39050,0
20250318,113800,903384525,39050,39050,39050,39050,0
20250318,113700,903384525,39050,39050,39050,39050,0
20250318,113600,903384525,39050,39050,39050,39050,60
20250318,113500,901041525,39050,39050,39050,39050,2
20250318,113400,900963425,39050,39050,39050,39000,249
20250318,113300,891240175,39000,39000,39050,39000,77
20250318,113200,888233425,39050,39050,39050,39000,72
20250318,113100,885421925,39000,39000,39050,39000,4
20250318,113000,885265875,39050,39050,39050,39050,153
20250318,112900,879291225,39050,39050,39050,39050,3
20250318,112800,879174075,39050,39050,39050,39050,17
20250318,112700,878510225,39050,39050,39050,39050,2
20250318,112600,878432125,39050,39075,39100,39050,81
20250318,112500,875266350,39100,39075,39100,39075,56
20250318,112400,873076800,39075,39100,39100,39075,42
20250318,112300,871435625,39050,39050,39050,39050,107
20250318,112200,867257275,39050,39050,39100,39050,6
20250318,112100,867022925,39050,39050,39050,39000,74
20250318,112000,864133275,39050,39050,39050,39000,12
20250318,111900,863664825,39050,39050,39050,39050,683
20250318,111800,836993675,39050,39050,39050,39050,1
20250318,111700,836954625,39050,39050,39100,39050,168
20250318,111600,830392825,39100,39100,39100,39100,1
20250318,111500,830353725,39050,39100,39100,39050,218
20250318,111400,821830025,39050,39100,39100,39050,102
20250318,111300,817841975,39150,39100,39150,39050,163
20250318,111200,811472075,39050,39100,39100,39050,17
20250318,111100,810807575,39100,39100,39100,39100,698
20250318,111000,783515775,39100,39150,39150,39100,6
20250318,110900,783281075,39100,39100,39100,39100,6
20250318,110800,783046475,39100,39100,39100,39100,3
20250318,110700,782929175,39100,39100,39100,39100,6
20250318,110600,782694575,39100,39150,39150,39100,6
20250318,110500,782459825,39100,39150,39150,39100,25
20250318,110400,781481975,39100,39100,39100,39100,1
20250318,110300,781442875,39100,39100,39100,39100,4
20250318,110200,781286475,39150,39100,39150,39100,7
20250318,110100,781012525,39100,39100,39150,39100,7
20250318,110000,780738775,39100,39150,39150,39100,53
20250318,105900,778663925,39100,39150,39150,39100,6
20250318,105800,778429125,39100,39100,39100,39100,3
20250318,105700,778311825,39150,39100,39150,39100,6
20250318,105600,778077175,39100,39100,39100,39100,2
20250318,105500,777998975,39100,39100,39150,39100,49
20250318,105400,776082475,39150,39100,39150,39100,12
20250318,105300,775613025,39100,39100,39100,39100,5
20250318,105200,775417525,39100,39100,39100,39100,19
20250318,105100,774674625,39100,39100,39150,39100,30
20250318,105000,773501525,39100,39100,39100,39050,864
20250318,104900,739719225,39100,39150,39150,39100,1239
20250318,104800,691260975,39150,39150,39200,39150,3
20250318,104700,691143475,39200,39150,39200,39150,490
20250318,104600,671959875,39150,39150,39150,39150,11
20250318,104500,671529225,39150,39150,39200,39150,20
20250318,104400,670746125,39150,39150,39150,39150,3
20250318,104300,670628675,39200,39200,39200,39150,6
20250318,104200,670393575,39200,39250,39250,39150,1151
20250318,104100,625272375,39200,39250,39250,39200,338
20250318,104000,612006025,39300,39250,39300,39250,2
20250318,103900,611927475,39250,39250,39250,39250,4
20250318,103800,611770475,39250,39250,39250,39250,60
20250318,103700,609415475,39300,39250,39300,39250,3
20250318,103600,609297675,39300,39250,39300,39250,309
20250318,103500,597167975,39300,39250,39300,39250,23
20250318,103400,596265125,39250,39250,39300,39250,15
20250318,103300,595676275,39300,39250,39300,39250,13
20250318,103200,595165475,39250,39250,39250,39250,5
20250318,103100,594969225,39300,39250,39300,39250,49
20250318,103000,593045725,39300,39250,39300,39250,36
20250318,102900,591632075,39300,39250,39300,39250,14
20250318,102800,591082475,39300,39250,39300,39250,122
20250318,102700,586293475,39300,39250,39300,39250,133
20250318,102600,581072475,39250,39250,39250,39250,1
20250318,102500,581033225,39250,39250,39250,39250,9
20250318,102400,580679975,39250,39250,39300,39250,6
20250318,102300,580444425,39250,39300,39300,39250,2
20250318,102200,580365875,39250,39300,39300,39250,70
20250318,102100,577615125,39250,39250,39300,39250,4
20250318,102000,577458025,39250,39250,39300,39250,18
20250318,101900,576751025,39300,39250,39300,39250,11
20250318,101800,576318775,39250,39250,39300,39250,9
20250318,101700,575965275,39250,39300,39300,39250,51
20250318,101600,573961175,39250,39250,39300,39250,464
20250318,101500,555743075,39250,39250,39300,39250,26
20250318,101400,554721575,39250,39250,39250,39250,2
20250318,101300,554643075,39300,39250,39300,39250,8
20250318,101200,554328975,39250,39250,39300,39250,8
20250318,101100,554014925,39300,39250,39300,39200,168
20250318,101000,547420925,39250,39250,39250,39200,60
20250318,100900,545066075,39250,39250,39250,39250,168
20250318,100800,538472075,39250,39250,39300,39250,19
20250318,100700,537726225,39275,39300,39300,39250,115
20250318,100600,533206900,39300,39300,39350,39300,483
20250318,100500,514224375,39300,39300,39350,39300,298
20250318,100400,502512325,39300,39200,39350,39200,833
20250318,100300,469794725,39250,39250,39250,39200,209
20250318,100200,461591525,39250,39250,39250,39250,43
20250318,100100,459903775,39300,39250,39300,39250,4
20250318,100000,459746725,39300,39250,39300,39250,17
20250318,095900,459079325,39300,39300,39300,39250,270
20250318,095800,448468375,39300,39300,39350,39300,274
20250318,095700,437699175,39300,39300,39300,39300,68
20250318,095600,435026775,39300,39350,39350,39300,69
20250318,095500,432314225,39350,39300,39350,39300,42
20250318,095400,430663375,39350,39350,39350,39300,39
20250318,095300,429129075,39350,39250,39350,39200,717
20250318,095200,400985875,39250,39250,39250,39250,363
20250318,095100,386738125,39300,39350,39350,39300,124
20250318,095000,381864875,39350,39300,39350,39300,158
20250318,094900,375647625,39350,39300,39350,39300,81
20250318,094800,372464275,39300,39300,39300,39300,20
20250318,094700,371678275,39300,39300,39300,39300,60
20250318,094600,369320275,39350,39325,39350,39300,61
20250318,094500,366922425,39325,39325,39325,39325,3
20250318,094400,366804450,39300,39350,39350,39300,32
20250318,094300,365546650,39350,39325,39350,39300,74
20250318,094200,362638000,39350,39350,39350,39350,115
20250318,094100,358112750,39300,39300,39300,39300,0
20250318,094000,358112750,39300,39350,39350,39300,54
20250318,093900,355989900,39350,39350,39400,39350,385
20250318,093800,340839600,39400,39350,39400,39350,174
20250318,093700,333992550,39400,39400,39400,39350,25
20250318,093600,333008100,39350,39400,39400,39350,25
20250318,093500,332023850,39350,39400,39400,39350,59
20250318,093400,329701600,39400,39400,39400,39350,42
20250318,093300,328048300,39350,39400,39400,39350,28
20250318,093200,326946150,39400,39400,39400,39350,64
20250318,093100,324427050,39400,39400,39400,39350,101
20250318,093000,320450150,39350,39350,39400,39350,31
20250318,092900,319230250,39400,39400,39400,39400,2
20250318,092800,319151450,39400,39350,39400,39350,375
20250318,092700,304384450,39350,39350,39350,39350,2
20250318,092600,304305750,39400,39400,39400,39350,97
20250318,092500,300486450,39350,39350,39350,39350,340
20250318,092400,287107450,39350,39350,39350,39300,261
20250318,092300,276837150,39350,39350,39350,39350,273
20250318,092200,266094600,39350,39300,39350,39300,156
20250318,092100,259961500,39300,39300,39300,39300,1022
20250318,092000,219796900,39350,39350,39350,39350,1
20250318,091900,219757550,39300,39350,39350,39300,15
20250318,091800,219168000,39350,39350,39350,39350,10
20250318,091700,218774500,39350,39350,39350,39350,50
20250318,091600,216807000,39350,39350,39350,39350,2
20250318,091500,216728300,39300,39300,39300,39300,174
20250318,091400,209890100,39300,39300,39300,39300,7
20250318,091300,209615000,39300,39300,39350,39300,234
20250318,091200,200411250,39350,39350,39350,39350,2
20250318,091100,200332550,39350,39350,39350,39350,151
20250318,091000,194390700,39250,39400,39400,39250,267
20250318,090900,183895150,39300,39300,39300,39300,166
20250318,090800,177371350,39300,39350,39400,39300,563
20250318,090700,155225450,39400,39450,39450,39350,887
20250318,090600,120277150,39450,39450,39450,39350,88
20250318,090500,116809650,39350,39500,39500,39300,554
20250318,090400,94995500,39500,39350,39500,39300,358
20250318,090300,80917500,39350,39400,39450,39350,287
20250318,090200,69607050,39400,39450,39450,39400,386
20250318,090100,54394550,39450,39400,39450,39400,180
20250318,090000,47293600,39450,39650,39650,39350,1197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185200 1672520150 38900 38900 38900 38900 2297
3 20250318 185100 1672520150 38900 38900 38900 38900 0
4 20250318 185000 1672520150 38900 38900 38900 38900 0
5 20250318 184900 1672520150 38900 38900 38900 38900 0
6 20250318 184800 1672520150 38900 38900 38900 38900 0
7 20250318 184700 1672520150 38900 38900 38900 38900 0
8 20250318 184600 1672520150 38900 38900 38900 38900 0
9 20250318 184500 1672520150 38900 38900 38900 38900 0
10 20250318 184400 1672520150 38900 38900 38900 38900 0
11 20250318 184300 1672520150 38900 38900 38900 38900 0
12 20250318 184200 1672520150 38900 38900 38900 38900 0
13 20250318 184100 1672520150 38900 38900 38900 38900 0
14 20250318 184000 1672520150 38900 38900 38900 38900 0
15 20250318 183900 1672520150 38900 38900 38900 38900 0
16 20250318 183800 1672520150 38900 38900 38900 38900 0
17 20250318 183700 1672520150 38900 38900 38900 38900 0
18 20250318 183600 1672520150 38900 38900 38900 38900 0
19 20250318 183500 1672520150 38900 38900 38900 38900 0
20 20250318 183400 1672520150 38900 38900 38900 38900 0
21 20250318 183300 1672520150 38900 38900 38900 38900 0
22 20250318 183200 1672520150 38900 38900 38900 38900 0
23 20250318 183100 1672520150 38900 38900 38900 38900 0
24 20250318 183000 1672520150 38900 38900 38900 38900 0
25 20250318 182900 1672520150 38900 38900 38900 38900 0
26 20250318 182800 1672520150 38900 38900 38900 38900 0
27 20250318 182700 1672520150 38900 38900 38900 38900 0
28 20250318 182600 1672520150 38900 38900 38900 38900 0
29 20250318 182500 1672520150 38900 38900 38900 38900 0
30 20250318 182400 1672520150 38900 38900 38900 38900 0
31 20250318 182300 1672520150 38900 38900 38900 38900 0
32 20250318 182200 1672520150 38900 38900 38900 38900 2297
33 20250318 182100 1672520150 38900 38900 38900 38900 0
34 20250318 182000 1672520150 38900 38900 38900 38900 0
35 20250318 181900 1672520150 38900 38900 38900 38900 0
36 20250318 181800 1672520150 38900 38900 38900 38900 0
37 20250318 181700 1672520150 38900 38900 38900 38900 0
38 20250318 181600 1672520150 38900 38900 38900 38900 0
39 20250318 181500 1672520150 38900 38900 38900 38900 0
40 20250318 181400 1672520150 38900 38900 38900 38900 0
41 20250318 181300 1672520150 38900 38900 38900 38900 0
42 20250318 181200 1672520150 38900 38900 38900 38900 0
43 20250318 181100 1672520150 38900 38900 38900 38900 0
44 20250318 181000 1672520150 38900 38900 38900 38900 0
45 20250318 180900 1672520150 38900 38900 38900 38900 0
46 20250318 180800 1672520150 38900 38900 38900 38900 0
47 20250318 180700 1672520150 38900 38900 38900 38900 0
48 20250318 180600 1672520150 38900 38900 38900 38900 0
49 20250318 180500 1672520150 38900 38900 38900 38900 0
50 20250318 180400 1672520150 38900 38900 38900 38900 0
51 20250318 180300 1672520150 38900 38900 38900 38900 0
52 20250318 180200 1672520150 38900 38900 38900 38900 0
53 20250318 180100 1672520150 38900 38900 38900 38900 0
54 20250318 180000 1672520150 38900 38900 38900 38900 0
55 20250318 175900 1672520150 38900 38900 38900 38900 0
56 20250318 175800 1672520150 38900 38900 38900 38900 0
57 20250318 175700 1672520150 38900 38900 38900 38900 0
58 20250318 175600 1672520150 38900 38900 38900 38900 0
59 20250318 175500 1672520150 38900 38900 38900 38900 0
60 20250318 175400 1672520150 38900 38900 38900 38900 0
61 20250318 175300 1672520150 38900 38900 38900 38900 0
62 20250318 175200 1672520150 38900 38900 38900 38900 2297
63 20250318 175100 1672520150 38900 38900 38900 38900 0
64 20250318 175000 1672520150 38900 38900 38900 38900 0
65 20250318 174900 1672520150 38900 38900 38900 38900 0
66 20250318 174800 1672520150 38900 38900 38900 38900 0
67 20250318 174700 1672520150 38900 38900 38900 38900 0
68 20250318 174600 1672520150 38900 38900 38900 38900 0
69 20250318 174500 1672520150 38900 38900 38900 38900 0
70 20250318 174400 1672520150 38900 38900 38900 38900 0
71 20250318 174300 1672520150 38900 38900 38900 38900 0
72 20250318 174200 1672520150 38900 38900 38900 38900 0
73 20250318 174100 1672520150 38900 38900 38900 38900 0
74 20250318 174000 1672520150 38900 38900 38900 38900 0
75 20250318 173900 1672520150 38900 38900 38900 38900 0
76 20250318 173800 1672520150 38900 38900 38900 38900 0
77 20250318 173700 1672520150 38900 38900 38900 38900 0
78 20250318 173600 1672520150 38900 38900 38900 38900 0
79 20250318 173500 1672520150 38900 38900 38900 38900 0
80 20250318 173400 1672520150 38900 38900 38900 38900 0
81 20250318 173300 1672520150 38900 38900 38900 38900 0
82 20250318 173200 1672520150 38900 38900 38900 38900 0
83 20250318 173100 1672520150 38900 38900 38900 38900 0
84 20250318 173000 1672520150 38900 38900 38900 38900 0
85 20250318 172900 1672520150 38900 38900 38900 38900 0
86 20250318 172800 1672520150 38900 38900 38900 38900 0
87 20250318 172700 1672520150 38900 38900 38900 38900 0
88 20250318 172600 1672520150 38900 38900 38900 38900 0
89 20250318 172500 1672520150 38900 38900 38900 38900 0
90 20250318 172400 1672520150 38900 38900 38900 38900 0
91 20250318 172300 1672520150 38900 38900 38900 38900 0
92 20250318 172200 1672520150 38900 38900 38900 38900 2297
93 20250318 172100 1672520150 38900 38900 38900 38900 0
94 20250318 172000 1672520150 38900 38900 38900 38900 0
95 20250318 171900 1672520150 38900 38900 38900 38900 0
96 20250318 171800 1672520150 38900 38900 38900 38900 0
97 20250318 171700 1672520150 38900 38900 38900 38900 0
98 20250318 171600 1672520150 38900 38900 38900 38900 0
99 20250318 171500 1672520150 38900 38900 38900 38900 0
100 20250318 171400 1672520150 38900 38900 38900 38900 0
101 20250318 171300 1672520150 38900 38900 38900 38900 0
102 20250318 171200 1672520150 38900 38900 38900 38900 0
103 20250318 171100 1672520150 38900 38900 38900 38900 0
104 20250318 171000 1672520150 38900 38900 38900 38900 0
105 20250318 170900 1672520150 38900 38900 38900 38900 0
106 20250318 170800 1672520150 38900 38900 38900 38900 0
107 20250318 170700 1672520150 38900 38900 38900 38900 0
108 20250318 170600 1672520150 38900 38900 38900 38900 0
109 20250318 170500 1672520150 38900 38900 38900 38900 0
110 20250318 170400 1672520150 38900 38900 38900 38900 0
111 20250318 170300 1672520150 38900 38900 38900 38900 0
112 20250318 170200 1672520150 38900 38900 38900 38900 0
113 20250318 170100 1672520150 38900 38900 38900 38900 0
114 20250318 170000 1672520150 38900 38900 38900 38900 0
115 20250318 165900 1672520150 38900 38900 38900 38900 0
116 20250318 165800 1672520150 38900 38900 38900 38900 0
117 20250318 165700 1672520150 38900 38900 38900 38900 0
118 20250318 165600 1672520150 38900 38900 38900 38900 0
119 20250318 165500 1672520150 38900 38900 38900 38900 0
120 20250318 165400 1672520150 38900 38900 38900 38900 0
121 20250318 165300 1672520150 38900 38900 38900 38900 0
122 20250318 165200 1672520150 38900 38900 38900 38900 2297
123 20250318 165100 1672520150 38900 38900 38900 38900 0
124 20250318 165000 1672520150 38900 38900 38900 38900 0
125 20250318 164900 1672520150 38900 38900 38900 38900 0
126 20250318 164800 1672520150 38900 38900 38900 38900 0
127 20250318 164700 1672520150 38900 38900 38900 38900 0
128 20250318 164600 1672520150 38900 38900 38900 38900 0
129 20250318 164500 1672520150 38900 38900 38900 38900 0
130 20250318 164400 1672520150 38900 38900 38900 38900 0
131 20250318 164300 1672520150 38900 38900 38900 38900 0
132 20250318 164200 1672520150 38900 38900 38900 38900 0
133 20250318 164100 1672520150 38900 38900 38900 38900 0
134 20250318 164000 1672520150 38900 38900 38900 38900 0
135 20250318 163900 1672520150 38900 38900 38900 38900 0
136 20250318 163800 1672520150 38900 38900 38900 38900 0
137 20250318 163700 1672520150 38900 38900 38900 38900 0
138 20250318 163600 1672520150 38900 38900 38900 38900 0
139 20250318 163500 1672520150 38900 38900 38900 38900 0
140 20250318 163400 1672520150 38900 38900 38900 38900 0
141 20250318 163300 1672520150 38900 38900 38900 38900 0
142 20250318 163200 1672520150 38900 38900 38900 38900 0
143 20250318 163100 1672520150 38900 38900 38900 38900 0
144 20250318 163000 1672520150 38900 38900 38900 38900 0
145 20250318 162900 1672520150 38900 38900 38900 38900 0
146 20250318 162800 1672520150 38900 38900 38900 38900 0
147 20250318 162700 1672520150 38900 38900 38900 38900 0
148 20250318 162600 1672520150 38900 38900 38900 38900 0
149 20250318 162500 1672520150 38900 38900 38900 38900 0
150 20250318 162400 1672520150 38900 38900 38900 38900 0
151 20250318 162300 1672520150 38900 38900 38900 38900 0
152 20250318 162200 1672520150 38900 38900 38900 38900 2297
153 20250318 162100 1672520150 38900 38900 38900 38900 0
154 20250318 162000 1672520150 38900 38900 38900 38900 0
155 20250318 161900 1672520150 38900 38900 38900 38900 0
156 20250318 161800 1672520150 38900 38900 38900 38900 0
157 20250318 161700 1672520150 38900 38900 38900 38900 0
158 20250318 161600 1672520150 38900 38900 38900 38900 0
159 20250318 161500 1672520150 38900 38900 38900 38900 0
160 20250318 161400 1672520150 38900 38900 38900 38900 0
161 20250318 161300 1672520150 38900 38900 38900 38900 0
162 20250318 161200 1672520150 38900 38900 38900 38900 0
163 20250318 161100 1672520150 38900 38900 38900 38900 0
164 20250318 161000 1672520150 38900 38900 38900 38900 0
165 20250318 160900 1672520150 38900 38900 38900 38900 0
166 20250318 160800 1672520150 38900 38900 38900 38900 0
167 20250318 160700 1672520150 38900 38900 38900 38900 0
168 20250318 160600 1672520150 38900 38900 38900 38900 0
169 20250318 160500 1672520150 38900 38900 38900 38900 0
170 20250318 160400 1672520150 38900 38900 38900 38900 0
171 20250318 160300 1672520150 38900 38900 38900 38900 0
172 20250318 160200 1672520150 38900 38900 38900 38900 0
173 20250318 160100 1672520150 38900 38900 38900 38900 0
174 20250318 160000 1672520150 38900 38900 38900 38900 0
175 20250318 155900 1672520150 38900 38900 38900 38900 0
176 20250318 155800 1672520150 38900 38900 38900 38900 0
177 20250318 155700 1672520150 38900 38900 38900 38900 0
178 20250318 155600 1672520150 38900 38900 38900 38900 0
179 20250318 155500 1672520150 38900 38900 38900 38900 0
180 20250318 155400 1672520150 38900 38900 38900 38900 0
181 20250318 155300 1672520150 38900 38900 38900 38900 0
182 20250318 155200 1672520150 38900 38900 38900 38900 2297
183 20250318 155100 1672520150 38900 38900 38900 38900 0
184 20250318 155000 1672520150 38900 38900 38900 38900 0
185 20250318 154900 1672520150 38900 38900 38900 38900 0
186 20250318 154800 1672520150 38900 38900 38900 38900 0
187 20250318 154700 1672520150 38900 38900 38900 38900 0
188 20250318 154600 1672520150 38900 38900 38900 38900 0
189 20250318 154500 1672520150 38900 38900 38900 38900 0
190 20250318 154400 1672520150 38900 38900 38900 38900 0
191 20250318 154300 1672520150 38900 38900 38900 38900 0
192 20250318 154200 1672520150 38900 38900 38900 38900 0
193 20250318 154100 1672520150 38900 38900 38900 38900 0
194 20250318 154000 1672520150 38900 38900 38900 38900 0
195 20250318 153900 1672520150 38900 38900 38900 38900 0
196 20250318 153800 1672520150 38900 38900 38900 38900 0
197 20250318 153700 1672520150 38900 38900 38900 38900 0
198 20250318 153600 1672520150 38900 38900 38900 38900 0
199 20250318 153500 1672520150 38900 38900 38900 38900 0
200 20250318 153400 1672520150 38900 38900 38900 38900 0
201 20250318 153300 1672520150 38900 38900 38900 38900 0
202 20250318 153200 1672520150 38900 38900 38900 38900 0
203 20250318 153100 1672520150 38900 38900 38900 38900 0
204 20250318 153000 1672520150 38900 38900 38900 38900 2297
205 20250318 152900 1583166850 38950 38950 38950 38950 0
206 20250318 152800 1583166850 38950 38950 38950 38950 0
207 20250318 152700 1583166850 38950 38950 38950 38950 0
208 20250318 152600 1583166850 38950 38950 38950 38950 0
209 20250318 152500 1583166850 38950 38950 38950 38950 0
210 20250318 152400 1583166850 38950 38950 38950 38950 0
211 20250318 152300 1583166850 38950 38950 38950 38950 0
212 20250318 152200 1583166850 38950 38950 38950 38950 0
213 20250318 152100 1583166850 38950 38950 38950 38950 0
214 20250318 152000 1583166850 38950 38950 38950 38950 0
215 20250318 151900 1583166850 38950 38900 38950 38900 126
216 20250318 151800 1578264450 38900 38900 38900 38900 1
217 20250318 151700 1578225550 38900 38950 38950 38900 202
218 20250318 151600 1570363050 38950 38900 38950 38900 23
219 20250318 151500 1569467775 38950 38900 38950 38900 7
220 20250318 151400 1569195225 38900 38900 38900 38900 9
221 20250318 151300 1568845125 38900 38900 38900 38900 2
222 20250318 151200 1568767325 38900 38900 38900 38900 2
223 20250318 151100 1568689525 38900 38900 38900 38900 61
224 20250318 151000 1566316625 38900 38900 38950 38900 10
225 20250318 150900 1565927375 38950 38950 38950 38950 11
226 20250318 150800 1565498925 38950 38900 38950 38900 442
227 20250318 150700 1548283075 39100 39100 39100 39100 0
228 20250318 150600 1548283075 39100 38900 39100 38900 89
229 20250318 150500 1544810775 38900 38950 38950 38900 55
230 20250318 150400 1542668575 39050 39050 39050 39050 0
231 20250318 150300 1542668575 39050 39000 39050 39000 117
232 20250318 150200 1538100225 39000 38950 39000 38950 51
233 20250318 150100 1536111425 38950 38950 38950 38950 50
234 20250318 150000 1534163925 38900 38900 39000 38900 31
235 20250318 145900 1532957925 38900 38950 38950 38900 2
236 20250318 145800 1532880075 38900 38850 39050 38850 60
237 20250318 145700 1530540425 38850 39000 39000 38850 1725
238 20250318 145600 1463426925 39050 39000 39050 39000 4
239 20250318 145500 1463270825 39000 39000 39000 38950 125
240 20250318 145400 1458395875 39000 38950 39000 38950 7
241 20250318 145300 1458122975 39000 38950 39000 38950 13
242 20250318 145200 1457616025 38950 38950 39000 38950 9
243 20250318 145100 1457265175 38950 38950 38950 38950 1
244 20250318 145000 1457226225 38950 38900 38950 38900 500
245 20250318 144900 1437751325 38950 38900 38950 38900 343
246 20250318 144800 1424407925 38900 38900 38900 38900 14
247 20250318 144700 1423863325 38950 38900 38950 38900 7
248 20250318 144600 1423590775 38950 38900 38950 38900 69
249 20250318 144500 1420904475 38900 38900 38950 38900 129
250 20250318 144400 1415885725 38950 38900 38950 38900 71
251 20250318 144300 1413120325 38900 38950 38950 38900 7
252 20250318 144200 1412847775 38900 38900 38900 38900 1
253 20250318 144100 1412808875 38950 38900 38950 38900 3
254 20250318 144000 1412692125 38950 38950 38950 38950 1642
255 20250318 143900 1348736225 38950 38975 38975 38950 15
256 20250318 143800 1348151850 39000 39000 39000 39000 50
257 20250318 143700 1346201850 38975 39000 39000 38975 22
258 20250318 143600 1345343875 39000 39000 39000 39000 1
259 20250318 143500 1345304875 39000 39000 39000 39000 1
260 20250318 143400 1345265875 38950 39000 39000 38950 35
261 20250318 143300 1343900925 39000 39000 39000 39000 0
262 20250318 143200 1343900925 39000 39000 39000 39000 12
263 20250318 143100 1343432925 39000 39000 39000 39000 22
264 20250318 143000 1342574925 38950 38950 38950 38950 112
265 20250318 142900 1338212525 38950 39000 39000 38950 8
266 20250318 142800 1337900575 39000 39000 39000 39000 15
267 20250318 142700 1337315575 39000 38975 39000 38975 157
268 20250318 142600 1331192600 39000 39000 39000 39000 0
269 20250318 142500 1331192600 39000 39000 39000 39000 1
270 20250318 142400 1331153600 39000 39000 39000 38950 3
271 20250318 142300 1331036650 38950 39050 39050 38950 595
272 20250318 142200 1307830350 39050 39000 39050 39000 53
273 20250318 142100 1305763200 39000 39000 39000 39000 1
274 20250318 142000 1305724200 39000 39000 39000 39000 0
275 20250318 141900 1305724200 39000 39000 39000 39000 1
276 20250318 141800 1305685200 39000 39000 39000 39000 13
277 20250318 141700 1305178200 39000 39050 39050 39000 17
278 20250318 141600 1304514400 39050 39000 39050 39000 3
279 20250318 141500 1304397300 39000 39000 39000 39000 1
280 20250318 141400 1304358300 39000 39000 39000 39000 0
281 20250318 141300 1304358300 39000 39050 39050 39000 37
282 20250318 141200 1302913500 39050 39050 39050 39050 1
283 20250318 141100 1302874450 39050 39000 39050 39000 6
284 20250318 141000 1302640200 39050 39050 39050 39050 0
285 20250318 140900 1302640200 39050 39000 39050 39000 77
286 20250318 140800 1299634900 38950 38950 38950 38950 1
287 20250318 140700 1299595950 39000 39000 39000 39000 41
288 20250318 140600 1297996950 39000 39000 39000 39000 120
289 20250318 140500 1293316950 39000 39050 39050 39000 18
290 20250318 140400 1292614850 39000 39000 39000 39000 331
291 20250318 140300 1279705850 39000 39000 39000 39000 6
292 20250318 140200 1279471850 38975 39000 39000 38975 10
293 20250318 140100 1279081875 39000 39000 39000 39000 54
294 20250318 140000 1276975875 39000 39000 39000 38950 13
295 20250318 135900 1276468925 39000 39000 39000 39000 3
296 20250318 135800 1276351925 38950 39000 39000 38950 106
297 20250318 135700 1272217975 38950 39000 39000 38950 6
298 20250318 135600 1271984025 38950 39000 39000 38950 39
299 20250318 135500 1270463075 39000 38950 39000 38950 6
300 20250318 135400 1270229125 38950 39000 39000 38950 39
301 20250318 135300 1268708725 39000 39000 39000 39000 1
302 20250318 135200 1268669725 39000 38975 39000 38975 2
303 20250318 135100 1268591750 39000 39000 39000 39000 8
304 20250318 135000 1268279750 39000 39000 39000 39000 38
305 20250318 134900 1266797750 39000 39000 39000 38975 49
306 20250318 134800 1264886775 39000 39000 39000 39000 127
307 20250318 134700 1259933775 39000 39000 39000 39000 141
308 20250318 134600 1254434775 39000 39000 39000 38950 21
309 20250318 134500 1253615825 39000 39000 39000 38950 1656
310 20250318 134400 1189033825 39000 39000 39000 39000 64
311 20250318 134300 1186537825 39000 39050 39050 39000 186
312 20250318 134200 1179280075 39050 39050 39050 39050 51
313 20250318 134100 1177288525 39025 39050 39050 39025 2
314 20250318 134000 1177210450 39050 39050 39050 39050 2
315 20250318 133900 1177132350 39050 39050 39050 39050 2
316 20250318 133800 1177054250 39050 39050 39050 39000 74
317 20250318 133700 1174164600 39050 39050 39050 39050 94
318 20250318 133600 1170493900 39100 39100 39100 39100 1
319 20250318 133500 1170454800 39050 39050 39050 39050 1
320 20250318 133400 1170415750 39050 39050 39050 39050 0
321 20250318 133300 1170415750 39050 39050 39050 39050 1
322 20250318 133200 1170376700 39050 39050 39050 39050 5
323 20250318 133100 1170181450 39050 39000 39050 39000 33
324 20250318 133000 1168892850 39000 39050 39050 39000 13
325 20250318 132900 1168385500 39050 39050 39050 39050 341
326 20250318 132800 1155069450 39050 39075 39075 39050 369
327 20250318 132700 1140657975 39075 39075 39075 39075 1
328 20250318 132600 1140618900 39100 39100 39100 39100 15
329 20250318 132500 1140032400 39100 39100 39100 39100 15
330 20250318 132400 1139445900 39075 39075 39075 39075 3
331 20250318 132300 1139328675 39100 39100 39100 39100 0
332 20250318 132200 1139328675 39100 39075 39100 39075 8
333 20250318 132100 1139015925 39100 39100 39100 39100 2
334 20250318 132000 1138937725 39075 39075 39075 39075 0
335 20250318 131900 1138937725 39075 39075 39075 39075 11
336 20250318 131800 1138507900 39100 39100 39100 39100 1
337 20250318 131700 1138468800 39075 39075 39075 39075 0
338 20250318 131600 1138468800 39075 39100 39100 39075 14
339 20250318 131500 1137921725 39050 39050 39050 39050 1
340 20250318 131400 1137882675 39050 39050 39050 39050 25
341 20250318 131300 1136906425 39050 39050 39050 39050 0
342 20250318 131200 1136906425 39050 39050 39050 39050 18
343 20250318 131100 1136203525 39100 39050 39100 39050 15
344 20250318 131000 1135617575 39075 39050 39075 39050 55
345 20250318 130900 1133469800 39050 39050 39050 39050 0
346 20250318 130800 1133469800 39050 39100 39100 39050 5
347 20250318 130700 1133274400 39100 39050 39100 39050 3
348 20250318 130600 1133157150 39100 39100 39100 39100 23
349 20250318 130500 1132257850 39050 39050 39050 39050 1
350 20250318 130400 1132218800 39050 39050 39050 39050 0
351 20250318 130300 1132218800 39050 39050 39050 39050 4
352 20250318 130200 1132062600 39050 39050 39050 39050 13
353 20250318 130100 1131554950 39050 39050 39050 39050 0
354 20250318 130000 1131554950 39050 39100 39100 39050 41
355 20250318 125900 1129953850 39050 39050 39050 39050 127
356 20250318 125800 1124994500 39100 39100 39100 39100 59
357 20250318 125700 1122687600 39050 39050 39050 39050 1
358 20250318 125600 1122648550 39100 39100 39100 39100 0
359 20250318 125500 1122648550 39100 39050 39100 39050 6
360 20250318 125400 1122414000 39050 39050 39050 39050 35
361 20250318 125300 1121047250 39050 39050 39050 39050 0
362 20250318 125200 1121047250 39050 39050 39050 39050 1
363 20250318 125100 1121008200 39050 39050 39050 39050 0
364 20250318 125000 1121008200 39050 39050 39050 39050 29
365 20250318 124900 1119875750 39050 39050 39050 39000 21
366 20250318 124800 1119055750 39050 39050 39050 39050 0
367 20250318 124700 1119055750 39050 39050 39050 39050 23
368 20250318 124600 1118157600 39000 39050 39050 39000 4
369 20250318 124500 1118001450 39050 39025 39050 39025 444
370 20250318 124400 1100663500 39050 39050 39050 39000 11
371 20250318 124300 1100234000 39050 39050 39050 39050 1
372 20250318 124200 1100194950 39050 39050 39050 39050 6
373 20250318 124100 1099960650 39000 39050 39050 39000 14
374 20250318 124000 1099414000 39050 39050 39050 39050 1
375 20250318 123900 1099374950 39000 39025 39050 39000 2287
376 20250318 123800 1010181875 39025 39050 39050 39000 181
377 20250318 123700 1003122700 39050 39050 39050 39050 1
378 20250318 123600 1003083650 39000 39000 39000 39000 1
379 20250318 123500 1003044650 39050 39050 39050 39050 15
380 20250318 123400 1002458900 39050 39075 39075 39050 526
381 20250318 123300 981918575 39075 39075 39075 39075 1
382 20250318 123200 981879500 39050 39050 39050 39050 10
383 20250318 123100 981489000 39100 39100 39100 39100 3
384 20250318 123000 981371700 39100 39100 39100 39050 12
385 20250318 122900 980902550 39050 39050 39050 39050 0
386 20250318 122800 980902550 39050 39050 39050 39050 51
387 20250318 122700 978911000 39050 39050 39050 39050 1
388 20250318 122600 978871950 39100 39050 39100 39050 27
389 20250318 122500 977817550 39050 39100 39100 39050 63
390 20250318 122400 975354300 39100 39100 39100 39100 0
391 20250318 122300 975354300 39100 39100 39100 39100 14
392 20250318 122200 974806900 39100 39050 39100 39050 83
393 20250318 122100 971561700 39050 39050 39050 39050 107
394 20250318 122000 967383350 39050 39050 39050 39050 0
395 20250318 121900 967383350 39050 39050 39050 39050 1
396 20250318 121800 967344300 39050 39050 39050 39050 0
397 20250318 121700 967344300 39050 39050 39050 39050 2
398 20250318 121600 967266200 39100 39050 39100 39050 3
399 20250318 121500 967148950 39050 39050 39050 39050 1
400 20250318 121400 967109900 39050 39050 39050 39050 14
401 20250318 121300 966563200 39050 39050 39050 39050 0
402 20250318 121200 966563200 39050 39050 39050 39050 0
403 20250318 121100 966563200 39050 39050 39050 39050 1
404 20250318 121000 966524150 39050 39050 39050 39050 500
405 20250318 120900 946999150 39050 39050 39050 39050 0
406 20250318 120800 946999150 39050 39100 39100 39050 2
407 20250318 120700 946921000 39050 39050 39050 39050 0
408 20250318 120600 946921000 39050 39100 39100 39050 8
409 20250318 120500 946608250 39100 39100 39100 39100 0
410 20250318 120400 946608250 39100 39100 39100 39100 136
411 20250318 120300 941290650 39100 39100 39100 39100 27
412 20250318 120200 940234950 39050 39050 39050 39050 0
413 20250318 120100 940234950 39050 39100 39100 39050 39
414 20250318 120000 938710100 39100 39100 39100 39100 68
415 20250318 115900 936051300 39050 39050 39050 39050 8
416 20250318 115800 935738900 39050 39050 39050 39050 4
417 20250318 115700 935582700 39050 39050 39050 39050 101
418 20250318 115600 931638650 39050 39050 39050 39050 2
419 20250318 115500 931560550 39075 39050 39075 39050 9
420 20250318 115400 931208975 39100 39050 39100 39050 48
421 20250318 115300 929332975 39050 39050 39050 39050 81
422 20250318 115200 926169925 39050 39050 39050 39050 4
423 20250318 115100 926013725 39050 39050 39050 39050 1
424 20250318 115000 925974675 39050 39050 39050 39050 6
425 20250318 114900 925740375 39050 39050 39050 39050 12
426 20250318 114800 925271775 39050 39050 39050 39050 1
427 20250318 114700 925232725 39100 39050 39100 39050 31
428 20250318 114600 924022125 39050 39000 39050 39000 5
429 20250318 114500 923827025 39000 39100 39100 39000 7
430 20250318 114400 923553525 39000 39050 39050 39000 517
431 20250318 114300 903384525 39050 39050 39050 39050 0
432 20250318 114200 903384525 39050 39050 39050 39050 0
433 20250318 114100 903384525 39050 39050 39050 39050 0
434 20250318 114000 903384525 39050 39050 39050 39050 0
435 20250318 113900 903384525 39050 39050 39050 39050 0
436 20250318 113800 903384525 39050 39050 39050 39050 0
437 20250318 113700 903384525 39050 39050 39050 39050 0
438 20250318 113600 903384525 39050 39050 39050 39050 60
439 20250318 113500 901041525 39050 39050 39050 39050 2
440 20250318 113400 900963425 39050 39050 39050 39000 249
441 20250318 113300 891240175 39000 39000 39050 39000 77
442 20250318 113200 888233425 39050 39050 39050 39000 72
443 20250318 113100 885421925 39000 39000 39050 39000 4
444 20250318 113000 885265875 39050 39050 39050 39050 153
445 20250318 112900 879291225 39050 39050 39050 39050 3
446 20250318 112800 879174075 39050 39050 39050 39050 17
447 20250318 112700 878510225 39050 39050 39050 39050 2
448 20250318 112600 878432125 39050 39075 39100 39050 81
449 20250318 112500 875266350 39100 39075 39100 39075 56
450 20250318 112400 873076800 39075 39100 39100 39075 42
451 20250318 112300 871435625 39050 39050 39050 39050 107
452 20250318 112200 867257275 39050 39050 39100 39050 6
453 20250318 112100 867022925 39050 39050 39050 39000 74
454 20250318 112000 864133275 39050 39050 39050 39000 12
455 20250318 111900 863664825 39050 39050 39050 39050 683
456 20250318 111800 836993675 39050 39050 39050 39050 1
457 20250318 111700 836954625 39050 39050 39100 39050 168
458 20250318 111600 830392825 39100 39100 39100 39100 1
459 20250318 111500 830353725 39050 39100 39100 39050 218
460 20250318 111400 821830025 39050 39100 39100 39050 102
461 20250318 111300 817841975 39150 39100 39150 39050 163
462 20250318 111200 811472075 39050 39100 39100 39050 17
463 20250318 111100 810807575 39100 39100 39100 39100 698
464 20250318 111000 783515775 39100 39150 39150 39100 6
465 20250318 110900 783281075 39100 39100 39100 39100 6
466 20250318 110800 783046475 39100 39100 39100 39100 3
467 20250318 110700 782929175 39100 39100 39100 39100 6
468 20250318 110600 782694575 39100 39150 39150 39100 6
469 20250318 110500 782459825 39100 39150 39150 39100 25
470 20250318 110400 781481975 39100 39100 39100 39100 1
471 20250318 110300 781442875 39100 39100 39100 39100 4
472 20250318 110200 781286475 39150 39100 39150 39100 7
473 20250318 110100 781012525 39100 39100 39150 39100 7
474 20250318 110000 780738775 39100 39150 39150 39100 53
475 20250318 105900 778663925 39100 39150 39150 39100 6
476 20250318 105800 778429125 39100 39100 39100 39100 3
477 20250318 105700 778311825 39150 39100 39150 39100 6
478 20250318 105600 778077175 39100 39100 39100 39100 2
479 20250318 105500 777998975 39100 39100 39150 39100 49
480 20250318 105400 776082475 39150 39100 39150 39100 12
481 20250318 105300 775613025 39100 39100 39100 39100 5
482 20250318 105200 775417525 39100 39100 39100 39100 19
483 20250318 105100 774674625 39100 39100 39150 39100 30
484 20250318 105000 773501525 39100 39100 39100 39050 864
485 20250318 104900 739719225 39100 39150 39150 39100 1239
486 20250318 104800 691260975 39150 39150 39200 39150 3
487 20250318 104700 691143475 39200 39150 39200 39150 490
488 20250318 104600 671959875 39150 39150 39150 39150 11
489 20250318 104500 671529225 39150 39150 39200 39150 20
490 20250318 104400 670746125 39150 39150 39150 39150 3
491 20250318 104300 670628675 39200 39200 39200 39150 6
492 20250318 104200 670393575 39200 39250 39250 39150 1151
493 20250318 104100 625272375 39200 39250 39250 39200 338
494 20250318 104000 612006025 39300 39250 39300 39250 2
495 20250318 103900 611927475 39250 39250 39250 39250 4
496 20250318 103800 611770475 39250 39250 39250 39250 60
497 20250318 103700 609415475 39300 39250 39300 39250 3
498 20250318 103600 609297675 39300 39250 39300 39250 309
499 20250318 103500 597167975 39300 39250 39300 39250 23
500 20250318 103400 596265125 39250 39250 39300 39250 15
501 20250318 103300 595676275 39300 39250 39300 39250 13
502 20250318 103200 595165475 39250 39250 39250 39250 5
503 20250318 103100 594969225 39300 39250 39300 39250 49
504 20250318 103000 593045725 39300 39250 39300 39250 36
505 20250318 102900 591632075 39300 39250 39300 39250 14
506 20250318 102800 591082475 39300 39250 39300 39250 122
507 20250318 102700 586293475 39300 39250 39300 39250 133
508 20250318 102600 581072475 39250 39250 39250 39250 1
509 20250318 102500 581033225 39250 39250 39250 39250 9
510 20250318 102400 580679975 39250 39250 39300 39250 6
511 20250318 102300 580444425 39250 39300 39300 39250 2
512 20250318 102200 580365875 39250 39300 39300 39250 70
513 20250318 102100 577615125 39250 39250 39300 39250 4
514 20250318 102000 577458025 39250 39250 39300 39250 18
515 20250318 101900 576751025 39300 39250 39300 39250 11
516 20250318 101800 576318775 39250 39250 39300 39250 9
517 20250318 101700 575965275 39250 39300 39300 39250 51
518 20250318 101600 573961175 39250 39250 39300 39250 464
519 20250318 101500 555743075 39250 39250 39300 39250 26
520 20250318 101400 554721575 39250 39250 39250 39250 2
521 20250318 101300 554643075 39300 39250 39300 39250 8
522 20250318 101200 554328975 39250 39250 39300 39250 8
523 20250318 101100 554014925 39300 39250 39300 39200 168
524 20250318 101000 547420925 39250 39250 39250 39200 60
525 20250318 100900 545066075 39250 39250 39250 39250 168
526 20250318 100800 538472075 39250 39250 39300 39250 19
527 20250318 100700 537726225 39275 39300 39300 39250 115
528 20250318 100600 533206900 39300 39300 39350 39300 483
529 20250318 100500 514224375 39300 39300 39350 39300 298
530 20250318 100400 502512325 39300 39200 39350 39200 833
531 20250318 100300 469794725 39250 39250 39250 39200 209
532 20250318 100200 461591525 39250 39250 39250 39250 43
533 20250318 100100 459903775 39300 39250 39300 39250 4
534 20250318 100000 459746725 39300 39250 39300 39250 17
535 20250318 095900 459079325 39300 39300 39300 39250 270
536 20250318 095800 448468375 39300 39300 39350 39300 274
537 20250318 095700 437699175 39300 39300 39300 39300 68
538 20250318 095600 435026775 39300 39350 39350 39300 69
539 20250318 095500 432314225 39350 39300 39350 39300 42
540 20250318 095400 430663375 39350 39350 39350 39300 39
541 20250318 095300 429129075 39350 39250 39350 39200 717
542 20250318 095200 400985875 39250 39250 39250 39250 363
543 20250318 095100 386738125 39300 39350 39350 39300 124
544 20250318 095000 381864875 39350 39300 39350 39300 158
545 20250318 094900 375647625 39350 39300 39350 39300 81
546 20250318 094800 372464275 39300 39300 39300 39300 20
547 20250318 094700 371678275 39300 39300 39300 39300 60
548 20250318 094600 369320275 39350 39325 39350 39300 61
549 20250318 094500 366922425 39325 39325 39325 39325 3
550 20250318 094400 366804450 39300 39350 39350 39300 32
551 20250318 094300 365546650 39350 39325 39350 39300 74
552 20250318 094200 362638000 39350 39350 39350 39350 115
553 20250318 094100 358112750 39300 39300 39300 39300 0
554 20250318 094000 358112750 39300 39350 39350 39300 54
555 20250318 093900 355989900 39350 39350 39400 39350 385
556 20250318 093800 340839600 39400 39350 39400 39350 174
557 20250318 093700 333992550 39400 39400 39400 39350 25
558 20250318 093600 333008100 39350 39400 39400 39350 25
559 20250318 093500 332023850 39350 39400 39400 39350 59
560 20250318 093400 329701600 39400 39400 39400 39350 42
561 20250318 093300 328048300 39350 39400 39400 39350 28
562 20250318 093200 326946150 39400 39400 39400 39350 64
563 20250318 093100 324427050 39400 39400 39400 39350 101
564 20250318 093000 320450150 39350 39350 39400 39350 31
565 20250318 092900 319230250 39400 39400 39400 39400 2
566 20250318 092800 319151450 39400 39350 39400 39350 375
567 20250318 092700 304384450 39350 39350 39350 39350 2
568 20250318 092600 304305750 39400 39400 39400 39350 97
569 20250318 092500 300486450 39350 39350 39350 39350 340
570 20250318 092400 287107450 39350 39350 39350 39300 261
571 20250318 092300 276837150 39350 39350 39350 39350 273
572 20250318 092200 266094600 39350 39300 39350 39300 156
573 20250318 092100 259961500 39300 39300 39300 39300 1022
574 20250318 092000 219796900 39350 39350 39350 39350 1
575 20250318 091900 219757550 39300 39350 39350 39300 15
576 20250318 091800 219168000 39350 39350 39350 39350 10
577 20250318 091700 218774500 39350 39350 39350 39350 50
578 20250318 091600 216807000 39350 39350 39350 39350 2
579 20250318 091500 216728300 39300 39300 39300 39300 174
580 20250318 091400 209890100 39300 39300 39300 39300 7
581 20250318 091300 209615000 39300 39300 39350 39300 234
582 20250318 091200 200411250 39350 39350 39350 39350 2
583 20250318 091100 200332550 39350 39350 39350 39350 151
584 20250318 091000 194390700 39250 39400 39400 39250 267
585 20250318 090900 183895150 39300 39300 39300 39300 166
586 20250318 090800 177371350 39300 39350 39400 39300 563
587 20250318 090700 155225450 39400 39450 39450 39350 887
588 20250318 090600 120277150 39450 39450 39450 39350 88
589 20250318 090500 116809650 39350 39500 39500 39300 554
590 20250318 090400 94995500 39500 39350 39500 39300 358
591 20250318 090300 80917500 39350 39400 39450 39350 287
592 20250318 090200 69607050 39400 39450 39450 39400 386
593 20250318 090100 54394550 39450 39400 39450 39400 180
594 20250318 090000 47293600 39450 39650 39650 39350 1197

1
008770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,395977,39248121,15502499550,1536563937150,1.01
20250313,377314,39248121,14979365800,1558150403700,0.96
20250312,359296,39248121,14048473600,1534601531100,0.92
20250311,356682,39248121,13874929800,1526751906900,0.91
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 395977 39248121 15502499550 1536563937150 1.01
3 20250313 377314 39248121 14979365800 1558150403700 0.96
4 20250312 359296 39248121 14048473600 1534601531100 0.92
5 20250311 356682 39248121 13874929800 1526751906900 0.91