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

603
014620/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,17909953225,28800,28800,28800,28800,13681
20250318,190000,17909953225,28800,28800,28800,28800,0
20250318,185900,17909953225,28800,28800,28800,28800,0
20250318,185800,17909953225,28800,28800,28800,28800,0
20250318,185700,17909953225,28800,28800,28800,28800,0
20250318,185600,17909953225,28800,28800,28800,28800,0
20250318,185500,17909953225,28800,28800,28800,28800,0
20250318,185400,17909953225,28800,28800,28800,28800,0
20250318,185300,17909953225,28800,28800,28800,28800,0
20250318,185200,17909953225,28800,28800,28800,28800,0
20250318,185100,17909953225,28800,28800,28800,28800,0
20250318,185000,17909953225,28800,28800,28800,28800,0
20250318,184900,17909953225,28800,28800,28800,28800,0
20250318,184800,17909953225,28800,28800,28800,28800,0
20250318,184700,17909953225,28800,28800,28800,28800,0
20250318,184600,17909953225,28800,28800,28800,28800,0
20250318,184500,17909953225,28800,28800,28800,28800,0
20250318,184400,17909953225,28800,28800,28800,28800,0
20250318,184300,17909953225,28800,28800,28800,28800,0
20250318,184200,17909953225,28800,28800,28800,28800,0
20250318,184100,17909953225,28800,28800,28800,28800,0
20250318,184000,17909953225,28800,28800,28800,28800,0
20250318,183900,17909953225,28800,28800,28800,28800,0
20250318,183800,17909953225,28800,28800,28800,28800,0
20250318,183700,17909953225,28800,28800,28800,28800,0
20250318,183600,17909953225,28800,28800,28800,28800,0
20250318,183500,17909953225,28800,28800,28800,28800,0
20250318,183400,17909953225,28800,28800,28800,28800,0
20250318,183300,17909953225,28800,28800,28800,28800,0
20250318,183200,17909953225,28800,28800,28800,28800,0
20250318,183100,17909953225,28800,28800,28800,28800,13681
20250318,183000,17909953225,28800,28800,28800,28800,0
20250318,182900,17909953225,28800,28800,28800,28800,0
20250318,182800,17909953225,28800,28800,28800,28800,0
20250318,182700,17909953225,28800,28800,28800,28800,0
20250318,182600,17909953225,28800,28800,28800,28800,0
20250318,182500,17909953225,28800,28800,28800,28800,0
20250318,182400,17909953225,28800,28800,28800,28800,0
20250318,182300,17909953225,28800,28800,28800,28800,0
20250318,182200,17909953225,28800,28800,28800,28800,0
20250318,182100,17909953225,28800,28800,28800,28800,0
20250318,182000,17909953225,28800,28800,28800,28800,0
20250318,181900,17909953225,28800,28800,28800,28800,0
20250318,181800,17909953225,28800,28800,28800,28800,0
20250318,181700,17909953225,28800,28800,28800,28800,0
20250318,181600,17909953225,28800,28800,28800,28800,0
20250318,181500,17909953225,28800,28800,28800,28800,0
20250318,181400,17909953225,28800,28800,28800,28800,0
20250318,181300,17909953225,28800,28800,28800,28800,0
20250318,181200,17909953225,28800,28800,28800,28800,0
20250318,181100,17909953225,28800,28800,28800,28800,0
20250318,181000,17909953225,28800,28800,28800,28800,0
20250318,180900,17909953225,28800,28800,28800,28800,0
20250318,180800,17909953225,28800,28800,28800,28800,0
20250318,180700,17909953225,28800,28800,28800,28800,0
20250318,180600,17909953225,28800,28800,28800,28800,0
20250318,180500,17909953225,28800,28800,28800,28800,0
20250318,180400,17909953225,28800,28800,28800,28800,0
20250318,180300,17909953225,28800,28800,28800,28800,0
20250318,180200,17909953225,28800,28800,28800,28800,0
20250318,180100,17909953225,28800,28800,28800,28800,13681
20250318,180000,17909953225,28800,28800,28800,28800,0
20250318,175900,17909953225,28800,28800,28800,28800,0
20250318,175800,17909953225,28800,28800,28800,28800,0
20250318,175700,17909953225,28800,28800,28800,28800,0
20250318,175600,17909953225,28800,28800,28800,28800,0
20250318,175500,17909953225,28800,28800,28800,28800,0
20250318,175400,17909953225,28800,28800,28800,28800,0
20250318,175300,17909953225,28800,28800,28800,28800,0
20250318,175200,17909953225,28800,28800,28800,28800,0
20250318,175100,17909953225,28800,28800,28800,28800,0
20250318,175000,17909953225,28800,28800,28800,28800,0
20250318,174900,17909953225,28800,28800,28800,28800,0
20250318,174800,17909953225,28800,28800,28800,28800,0
20250318,174700,17909953225,28800,28800,28800,28800,0
20250318,174600,17909953225,28800,28800,28800,28800,0
20250318,174500,17909953225,28800,28800,28800,28800,0
20250318,174400,17909953225,28800,28800,28800,28800,0
20250318,174300,17909953225,28800,28800,28800,28800,0
20250318,174200,17909953225,28800,28800,28800,28800,0
20250318,174100,17909953225,28800,28800,28800,28800,0
20250318,174000,17909953225,28800,28800,28800,28800,0
20250318,173900,17909953225,28800,28800,28800,28800,0
20250318,173800,17909953225,28800,28800,28800,28800,0
20250318,173700,17909953225,28800,28800,28800,28800,0
20250318,173600,17909953225,28800,28800,28800,28800,0
20250318,173500,17909953225,28800,28800,28800,28800,0
20250318,173400,17909953225,28800,28800,28800,28800,0
20250318,173300,17909953225,28800,28800,28800,28800,0
20250318,173200,17909953225,28800,28800,28800,28800,0
20250318,173100,17909953225,28800,28800,28800,28800,13681
20250318,173000,17909953225,28800,28800,28800,28800,0
20250318,172900,17909953225,28800,28800,28800,28800,0
20250318,172800,17909953225,28800,28800,28800,28800,0
20250318,172700,17909953225,28800,28800,28800,28800,0
20250318,172600,17909953225,28800,28800,28800,28800,0
20250318,172500,17909953225,28800,28800,28800,28800,0
20250318,172400,17909953225,28800,28800,28800,28800,0
20250318,172300,17909953225,28800,28800,28800,28800,0
20250318,172200,17909953225,28800,28800,28800,28800,0
20250318,172100,17909953225,28800,28800,28800,28800,0
20250318,172000,17909953225,28800,28800,28800,28800,0
20250318,171900,17909953225,28800,28800,28800,28800,0
20250318,171800,17909953225,28800,28800,28800,28800,0
20250318,171700,17909953225,28800,28800,28800,28800,0
20250318,171600,17909953225,28800,28800,28800,28800,0
20250318,171500,17909953225,28800,28800,28800,28800,0
20250318,171400,17909953225,28800,28800,28800,28800,0
20250318,171300,17909953225,28800,28800,28800,28800,0
20250318,171200,17909953225,28800,28800,28800,28800,0
20250318,171100,17909953225,28800,28800,28800,28800,0
20250318,171000,17909953225,28800,28800,28800,28800,0
20250318,170900,17909953225,28800,28800,28800,28800,0
20250318,170800,17909953225,28800,28800,28800,28800,0
20250318,170700,17909953225,28800,28800,28800,28800,0
20250318,170600,17909953225,28800,28800,28800,28800,0
20250318,170500,17909953225,28800,28800,28800,28800,0
20250318,170400,17909953225,28800,28800,28800,28800,0
20250318,170300,17909953225,28800,28800,28800,28800,0
20250318,170200,17909953225,28800,28800,28800,28800,0
20250318,170100,17909953225,28800,28800,28800,28800,13681
20250318,170000,17909953225,28800,28800,28800,28800,0
20250318,165900,17909953225,28800,28800,28800,28800,0
20250318,165800,17909953225,28800,28800,28800,28800,0
20250318,165700,17909953225,28800,28800,28800,28800,0
20250318,165600,17909953225,28800,28800,28800,28800,0
20250318,165500,17909953225,28800,28800,28800,28800,0
20250318,165400,17909953225,28800,28800,28800,28800,0
20250318,165300,17909953225,28800,28800,28800,28800,0
20250318,165200,17909953225,28800,28800,28800,28800,0
20250318,165100,17909953225,28800,28800,28800,28800,0
20250318,165000,17909953225,28800,28800,28800,28800,0
20250318,164900,17909953225,28800,28800,28800,28800,0
20250318,164800,17909953225,28800,28800,28800,28800,0
20250318,164700,17909953225,28800,28800,28800,28800,0
20250318,164600,17909953225,28800,28800,28800,28800,0
20250318,164500,17909953225,28800,28800,28800,28800,0
20250318,164400,17909953225,28800,28800,28800,28800,0
20250318,164300,17909953225,28800,28800,28800,28800,0
20250318,164200,17909953225,28800,28800,28800,28800,0
20250318,164100,17909953225,28800,28800,28800,28800,0
20250318,164000,17909953225,28800,28800,28800,28800,0
20250318,163900,17909953225,28800,28800,28800,28800,0
20250318,163800,17909953225,28800,28800,28800,28800,0
20250318,163700,17909953225,28800,28800,28800,28800,0
20250318,163600,17909953225,28800,28800,28800,28800,0
20250318,163500,17909953225,28800,28800,28800,28800,0
20250318,163400,17909953225,28800,28800,28800,28800,0
20250318,163300,17909953225,28800,28800,28800,28800,0
20250318,163200,17909953225,28800,28800,28800,28800,0
20250318,163100,17909953225,28800,28800,28800,28800,13681
20250318,163000,17909953225,28800,28800,28800,28800,0
20250318,162900,17909953225,28800,28800,28800,28800,0
20250318,162800,17909953225,28800,28800,28800,28800,0
20250318,162700,17909953225,28800,28800,28800,28800,0
20250318,162600,17909953225,28800,28800,28800,28800,0
20250318,162500,17909953225,28800,28800,28800,28800,0
20250318,162400,17909953225,28800,28800,28800,28800,0
20250318,162300,17909953225,28800,28800,28800,28800,0
20250318,162200,17909953225,28800,28800,28800,28800,0
20250318,162100,17909953225,28800,28800,28800,28800,0
20250318,162000,17909953225,28800,28800,28800,28800,0
20250318,161900,17909953225,28800,28800,28800,28800,0
20250318,161800,17909953225,28800,28800,28800,28800,0
20250318,161700,17909953225,28800,28800,28800,28800,0
20250318,161600,17909953225,28800,28800,28800,28800,0
20250318,161500,17909953225,28800,28800,28800,28800,0
20250318,161400,17909953225,28800,28800,28800,28800,0
20250318,161300,17909953225,28800,28800,28800,28800,0
20250318,161200,17909953225,28800,28800,28800,28800,0
20250318,161100,17909953225,28800,28800,28800,28800,0
20250318,161000,17909953225,28800,28800,28800,28800,0
20250318,160900,17909953225,28800,28800,28800,28800,0
20250318,160800,17909953225,28800,28800,28800,28800,0
20250318,160700,17909953225,28800,28800,28800,28800,0
20250318,160600,17909953225,28800,28800,28800,28800,0
20250318,160500,17909953225,28800,28800,28800,28800,0
20250318,160400,17909953225,28800,28800,28800,28800,0
20250318,160300,17909953225,28800,28800,28800,28800,0
20250318,160200,17909953225,28800,28800,28800,28800,0
20250318,160100,17909953225,28800,28800,28800,28800,13681
20250318,160000,17909953225,28800,28800,28800,28800,0
20250318,155900,17909953225,28800,28800,28800,28800,0
20250318,155800,17909953225,28800,28800,28800,28800,0
20250318,155700,17909953225,28800,28800,28800,28800,0
20250318,155600,17909953225,28800,28800,28800,28800,0
20250318,155500,17909953225,28800,28800,28800,28800,0
20250318,155400,17909953225,28800,28800,28800,28800,0
20250318,155300,17909953225,28800,28800,28800,28800,0
20250318,155200,17909953225,28800,28800,28800,28800,0
20250318,155100,17909953225,28800,28800,28800,28800,0
20250318,155000,17909953225,28800,28800,28800,28800,0
20250318,154900,17909953225,28800,28800,28800,28800,0
20250318,154800,17909953225,28800,28800,28800,28800,0
20250318,154700,17909953225,28800,28800,28800,28800,0
20250318,154600,17909953225,28800,28800,28800,28800,0
20250318,154500,17909953225,28800,28800,28800,28800,0
20250318,154400,17909953225,28800,28800,28800,28800,0
20250318,154300,17909953225,28800,28800,28800,28800,0
20250318,154200,17909953225,28800,28800,28800,28800,0
20250318,154100,17909953225,28800,28800,28800,28800,0
20250318,154000,17909953225,28800,28800,28800,28800,0
20250318,153900,17909953225,28800,28800,28800,28800,0
20250318,153800,17909953225,28800,28800,28800,28800,0
20250318,153700,17909953225,28800,28800,28800,28800,0
20250318,153600,17909953225,28800,28800,28800,28800,0
20250318,153500,17909953225,28800,28800,28800,28800,0
20250318,153400,17909953225,28800,28800,28800,28800,0
20250318,153300,17909953225,28800,28800,28800,28800,0
20250318,153200,17909953225,28800,28800,28800,28800,0
20250318,153100,17909953225,28800,28800,28800,28800,13681
20250318,153000,17909953225,28800,28800,28800,28800,13681
20250318,152900,17515940425,28800,28800,28800,28800,0
20250318,152800,17515940425,28800,28800,28800,28800,0
20250318,152700,17515940425,28800,28800,28800,28800,0
20250318,152600,17515940425,28800,28800,28800,28800,0
20250318,152500,17515940425,28800,28800,28800,28800,0
20250318,152400,17515940425,28800,28800,28800,28800,0
20250318,152300,17515940425,28800,28800,28800,28800,0
20250318,152200,17515940425,28800,28800,28800,28800,0
20250318,152100,17515940425,28800,28800,28800,28800,0
20250318,152000,17515940425,28800,28800,28800,28800,0
20250318,151900,17515940425,28800,28800,28850,28800,6246
20250318,151800,17335822225,28800,28800,28850,28700,5739
20250318,151700,17170607350,28750,28800,28800,28750,1129
20250318,151600,17138118500,28750,28700,28800,28700,3105
20250318,151500,17048826325,28750,28750,28800,28700,1851
20250318,151400,16995593975,28700,28800,28800,28700,4115
20250318,151300,16877218925,28800,28800,28800,28775,1248
20250318,151200,16841279525,28750,28750,28800,28750,1365
20250318,151100,16801979025,28800,28750,28850,28750,2296
20250318,151000,16735856175,28800,28850,28850,28750,6572
20250318,150900,16546524925,28800,28700,28850,28700,8215
20250318,150800,16310112450,28750,28700,28750,28650,5122
20250318,150700,16163082650,28650,28600,28700,28600,4788
20250318,150600,16025864500,28700,28700,28700,28600,1111
20250318,150500,15994009950,28700,28650,28700,28600,831
20250318,150400,15970182100,28650,28600,28700,28600,692
20250318,150300,15950338150,28650,28700,28700,28600,1097
20250318,150200,15918904775,28650,28650,28700,28625,1112
20250318,150100,15887024450,28650,28650,28700,28600,1762
20250318,150000,15836505925,28650,28600,28650,28600,2727
20250318,145900,15758379625,28650,28650,28650,28600,1008
20250318,145800,15729503850,28650,28650,28650,28600,937
20250318,145700,15702659800,28600,28500,28650,28500,8092
20250318,145600,15471311850,28550,28500,28550,28500,1097
20250318,145500,15439995600,28550,28550,28550,28500,729
20250318,145400,15419184250,28550,28500,28550,28500,858
20250318,145300,15394698950,28550,28450,28550,28450,1907
20250318,145200,15340338250,28500,28500,28500,28400,895
20250318,145100,15314870800,28500,28400,28500,28400,997
20250318,145000,15286477175,28450,28450,28450,28400,560
20250318,144900,15270547025,28450,28400,28450,28350,853
20250318,144800,15246310575,28400,28400,28450,28400,526
20250318,144700,15231352325,28450,28450,28450,28400,379
20250318,144600,15220573475,28400,28400,28450,28350,306
20250318,144500,15211875325,28350,28400,28450,28350,729
20250318,144400,15191194875,28400,28350,28400,28350,380
20250318,144300,15180405425,28400,28400,28400,28350,534
20250318,144200,15165246325,28350,28400,28400,28350,755
20250318,144100,15143816725,28400,28400,28400,28350,274
20250318,144000,15136037125,28400,28375,28400,28375,605
20250318,143900,15118858350,28375,28375,28400,28375,281
20250318,143800,15110880000,28375,28375,28400,28375,90
20250318,143700,15108325100,28375,28400,28400,28375,344
20250318,143600,15098556125,28400,28375,28400,28375,426
20250318,143500,15086459600,28400,28375,28400,28375,545
20250318,143400,15070983025,28400,28375,28400,28375,1234
20250318,143300,15035938525,28375,28400,28400,28375,73
20250318,143200,15033866125,28375,28350,28400,28350,347
20250318,143100,15024017125,28325,28275,28350,28250,4236
20250318,143000,14904295425,28300,28300,28300,28275,108
20250318,142900,14901239825,28300,28350,28350,28250,890
20250318,142800,14876046725,28300,28400,28400,28300,653
20250318,142700,14857537325,28375,28375,28400,28375,373
20250318,142600,14846945150,28375,28375,28400,28375,234
20250318,142500,14840300600,28375,28375,28400,28350,330
20250318,142400,14830935700,28375,28375,28400,28375,271
20250318,142300,14823240325,28375,28375,28400,28375,132
20250318,142200,14819492575,28350,28325,28400,28300,221
20250318,142100,14813227025,28350,28250,28350,28250,349
20250318,142000,14803353425,28300,28300,28350,28250,677
20250318,141900,14784191625,28300,28400,28400,28300,217
20250318,141800,14778035325,28350,28350,28400,28300,183
20250318,141700,14772848000,28350,28350,28350,28300,233
20250318,141600,14766246700,28350,28300,28350,28300,110
20250318,141500,14763131900,28350,28350,28400,28300,639
20250318,141400,14745010375,28300,28300,28350,28300,252
20250318,141300,14737871675,28300,28375,28400,28300,515
20250318,141200,14723276850,28400,28375,28400,28350,246
20250318,141100,14716292500,28400,28375,28400,28375,234
20250318,141000,14709649100,28375,28375,28400,28375,191
20250318,140900,14704227150,28375,28400,28400,28350,203
20250318,140800,14698463400,28400,28350,28400,28350,395
20250318,140700,14687256050,28350,28425,28450,28350,1518
20250318,140600,14644133800,28450,28450,28450,28400,123
20250318,140500,14640636000,28400,28450,28450,28350,266
20250318,140400,14633077025,28400,28450,28450,28400,332
20250318,140300,14623637300,28450,28425,28450,28350,550
20250318,140200,14608016775,28450,28450,28450,28425,364
20250318,140100,14597661375,28425,28425,28450,28400,178
20250318,140000,14592598900,28425,28350,28450,28300,224
20250318,135900,14586245725,28350,28425,28425,28350,477
20250318,135800,14572701300,28450,28400,28450,28350,363
20250318,135700,14562388375,28350,28425,28450,28350,281
20250318,135600,14554403550,28425,28450,28450,28425,132
20250318,135500,14550650900,28450,28350,28450,28300,332
20250318,135400,14541223775,28300,28300,28400,28300,41
20250318,135300,14540061325,28300,28375,28400,28300,448
20250318,135200,14527356125,28375,28350,28400,28250,601
20250318,135100,14510353050,28250,28300,28400,28250,528
20250318,135000,14495412750,28300,28350,28450,28250,2388
20250318,134900,14427776100,28350,28450,28450,28350,607
20250318,134800,14410542975,28450,28425,28450,28400,565
20250318,134700,14394489825,28425,28450,28450,28425,388
20250318,134600,14383453950,28425,28450,28450,28400,618
20250318,134500,14365887625,28425,28450,28450,28425,150
20250318,134400,14361622000,28425,28450,28450,28425,140
20250318,134300,14357639450,28425,28450,28450,28400,298
20250318,134200,14349164975,28400,28500,28500,28400,592
20250318,134100,14332329625,28500,28475,28500,28475,381
20250318,134000,14321474400,28500,28500,28525,28450,1025
20250318,133900,14292255125,28475,28500,28500,28475,335
20250318,133800,14282710475,28500,28475,28500,28475,185
20250318,133700,14277439200,28500,28500,28500,28475,297
20250318,133600,14268974950,28500,28450,28500,28425,286
20250318,133500,14260834625,28450,28400,28450,28375,946
20250318,133400,14233950825,28400,28375,28400,28375,98
20250318,133300,14231168100,28375,28400,28400,28375,411
20250318,133200,14219497450,28400,28350,28400,28350,59
20250318,133100,14217822075,28400,28350,28400,28350,93
20250318,133000,14215181825,28400,28400,28400,28350,753
20250318,132900,14193808225,28375,28350,28400,28350,342
20250318,132800,14184111425,28350,28400,28400,28300,1221
20250318,132700,14149510275,28400,28375,28400,28350,1033
20250318,132600,14120210825,28375,28400,28400,28350,924
20250318,132500,14094003800,28400,28400,28450,28400,125
20250318,132400,14090450725,28400,28450,28450,28400,530
20250318,132300,14075387950,28450,28450,28500,28400,319
20250318,132200,14066312625,28400,28450,28500,28400,1551
20250318,132100,14022224025,28450,28500,28500,28400,1434
20250318,132000,13981424175,28475,28500,28500,28475,298
20250318,131900,13972934450,28475,28500,28500,28475,187
20250318,131800,13967605825,28500,28525,28550,28475,540
20250318,131700,13952211225,28525,28550,28550,28525,276
20250318,131600,13944334175,28550,28550,28550,28525,215
20250318,131500,13938197350,28550,28550,28575,28500,3206
20250318,131400,13846666075,28600,28500,28600,28500,1014
20250318,131300,13817713525,28550,28525,28550,28500,591
20250318,131200,13800844450,28550,28500,28550,28500,305
20250318,131100,13792145250,28500,28550,28550,28500,790
20250318,131000,13769618575,28550,28550,28550,28525,382
20250318,130900,13758716325,28550,28525,28550,28525,193
20250318,130800,13753208475,28550,28550,28550,28525,156
20250318,130700,13748754775,28550,28550,28550,28525,352
20250318,130600,13738706175,28550,28600,28600,28525,311
20250318,130500,13729823075,28550,28500,28600,28500,133
20250318,130400,13726025975,28550,28500,28575,28500,589
20250318,130300,13709213950,28500,28550,28550,28500,308
20250318,130200,13700434750,28600,28500,28600,28500,293
20250318,130100,13692065300,28500,28575,28600,28450,2699
20250318,130000,13615039025,28600,28600,28600,28550,428
20250318,125900,13602813925,28550,28600,28600,28550,660
20250318,125800,13583957000,28600,28575,28600,28575,301
20250318,125700,13575352075,28600,28600,28600,28575,327
20250318,125600,13565999900,28575,28575,28600,28575,251
20250318,125500,13558823650,28600,28600,28600,28575,1399
20250318,125400,13518819175,28600,28600,28600,28575,332
20250318,125300,13509325150,28600,28600,28600,28575,555
20250318,125200,13493452225,28600,28600,28600,28575,162
20250318,125100,13488819225,28600,28600,28600,28575,2401
20250318,125000,13420150725,28575,28550,28600,28525,2137
20250318,124900,13359132800,28525,28500,28550,28500,352
20250318,124800,13349096275,28500,28550,28550,28500,1116
20250318,124700,13317274225,28550,28450,28550,28425,943
20250318,124600,13290399400,28400,28500,28500,28400,457
20250318,124500,13277403700,28450,28475,28500,28450,773
20250318,124400,13255393950,28500,28500,28500,28450,145
20250318,124300,13251262725,28450,28550,28550,28450,445
20250318,124200,13238578500,28550,28500,28550,28500,513
20250318,124100,13223941175,28500,28475,28500,28450,186
20250318,124000,13218641925,28500,28450,28500,28450,733
20250318,123900,13197782500,28500,28550,28550,28500,416
20250318,123800,13185922400,28500,28500,28525,28450,491
20250318,123700,13171931175,28500,28500,28550,28500,142
20250318,123600,13167878350,28550,28550,28600,28450,469
20250318,123500,13154491650,28600,28575,28600,28450,1014
20250318,123400,13125570700,28550,28550,28600,28450,658
20250318,123300,13106812050,28550,28550,28550,28500,653
20250318,123200,13088189525,28550,28500,28550,28450,686
20250318,123100,13068648575,28500,28500,28550,28450,1816
20250318,123000,13016879475,28550,28600,28600,28500,680
20250318,122900,12997450350,28600,28550,28600,28550,1309
20250318,122800,12960054900,28550,28550,28550,28500,704
20250318,122700,12939958000,28550,28600,28650,28500,2972
20250318,122600,12855017800,28600,28600,28650,28550,660
20250318,122500,12836140000,28600,28500,28650,28500,4965
20250318,122400,12694213925,28500,28500,28500,28475,1062
20250318,122300,12663947675,28500,28500,28500,28450,205
20250318,122200,12658107300,28500,28500,28500,28450,514
20250318,122100,12643462950,28475,28475,28500,28450,594
20250318,122000,12626561850,28500,28500,28500,28450,396
20250318,121900,12615276100,28500,28450,28500,28300,11934
20250318,121800,12276624200,28450,28500,28500,28400,726
20250318,121700,12255966900,28450,28500,28500,28450,557
20250318,121600,12240107400,28500,28475,28500,28475,167
20250318,121500,12235348000,28500,28500,28500,28400,866
20250318,121400,12210706300,28500,28500,28500,28450,374
20250318,121300,12200060200,28500,28450,28550,28450,1695
20250318,121200,12151752750,28450,28450,28525,28450,1986
20250318,121100,12095151875,28450,28500,28500,28400,325
20250318,121000,12085903675,28475,28500,28500,28475,372
20250318,120900,12075305050,28475,28500,28500,28450,275
20250318,120800,12067477125,28500,28450,28500,28450,300
20250318,120700,12058931675,28450,28500,28500,28450,471
20250318,120600,12045517975,28500,28550,28550,28400,2029
20250318,120500,11987759900,28550,28550,28550,28500,769
20250318,120400,11965826550,28550,28525,28550,28525,53
20250318,120300,11964314125,28550,28550,28550,28500,517
20250318,120200,11949558425,28550,28500,28550,28500,201
20250318,120100,11943825375,28500,28500,28550,28500,417
20250318,120000,11931931650,28525,28600,28600,28500,725
20250318,115900,11911236450,28600,28625,28650,28400,4135
20250318,115800,11793359300,28625,28550,28650,28550,1229
20250318,115700,11758185100,28500,28650,28700,28500,5020
20250318,115600,11614608700,28700,28700,28700,28650,579
20250318,115500,11597997225,28675,28700,28750,28650,1366
20250318,115400,11558788225,28700,28700,28700,28675,1215
20250318,115300,11523918350,28700,28700,28700,28650,2302
20250318,115200,11457884225,28700,28700,28700,28675,593
20250318,115100,11440865425,28700,28650,28700,28625,4256
20250318,115000,11318880300,28650,28600,28650,28600,1386
20250318,114900,11279194875,28600,28600,28600,28550,2612
20250318,114800,11204518375,28600,28600,28600,28550,490
20250318,114700,11190508275,28600,28550,28650,28550,931
20250318,114600,11163870475,28600,28600,28600,28550,2542
20250318,114500,11091170200,28600,28500,28600,28500,3738
20250318,114400,10984418400,28550,28600,28600,28500,2472
20250318,114300,10913796750,28550,28475,28550,28450,11999
20250318,114200,10571708100,28475,28475,28500,28475,678
20250318,114100,10552386775,28500,28450,28500,28450,878
20250318,114000,10527379900,28450,28500,28500,28450,1315
20250318,113900,10489942825,28500,28500,28500,28475,339
20250318,113800,10480282375,28475,28425,28500,28425,3912
20250318,113700,10368984125,28450,28425,28450,28425,595
20250318,113600,10352058150,28450,28450,28450,28425,230
20250318,113500,10345516925,28450,28450,28450,28400,250
20250318,113400,10338407800,28400,28425,28450,28400,5222
20250318,113300,10190095550,28425,28450,28450,28425,330
20250318,113200,10180707700,28425,28450,28450,28400,784
20250318,113100,10158404100,28400,28475,28500,28400,1682
20250318,113000,10110550250,28500,28475,28500,28450,1488
20250318,112900,10068175800,28450,28450,28500,28400,3706
20250318,112800,9962726525,28450,28450,28450,28400,3235
20250318,112700,9870706725,28400,28400,28450,28400,897
20250318,112600,9845214075,28400,28350,28450,28350,1749
20250318,112500,9795537200,28350,28375,28400,28350,844
20250318,112400,9771584450,28375,28400,28400,28350,780
20250318,112300,9749445275,28350,28400,28450,28350,334
20250318,112200,9739963475,28400,28400,28450,28350,4296
20250318,112100,9617954625,28400,28400,28400,28350,527
20250318,112000,9602993225,28400,28350,28400,28300,1813
20250318,111900,9551635525,28400,28450,28450,28350,2102
20250318,111800,9491927375,28450,28425,28450,28400,3284
20250318,111700,9398507775,28425,28350,28450,28350,6540
20250318,111600,9212638175,28350,28375,28400,28300,4769
20250318,111500,9077399325,28375,28400,28400,28300,658
20250318,111400,9058735075,28400,28400,28400,28300,1023
20250318,111300,9029728925,28400,28400,28400,28250,2217
20250318,111200,8966861250,28375,28250,28400,28200,8273
20250318,111100,8732881225,28250,28225,28250,28200,566
20250318,111000,8716900825,28225,28200,28250,28200,2680
20250318,110900,8641318250,28200,28175,28200,28150,2239
20250318,110800,8578187900,28200,28200,28200,28175,117
20250318,110700,8574890650,28175,28175,28200,28175,705
20250318,110600,8555018800,28200,28200,28200,28175,148
20250318,110500,8550845550,28200,28100,28200,28100,5365
20250318,110400,8399889025,28075,28100,28100,28050,324
20250318,110300,8390785400,28100,28050,28100,28000,986
20250318,110200,8363135450,28050,28050,28100,28000,4827
20250318,110100,8227726550,28050,28025,28050,28000,218
20250318,110000,8221615575,28050,27950,28050,27950,570
20250318,105900,8205651375,28000,27900,28000,27900,3415
20250318,105800,8110171875,27900,28000,28000,27900,2629
20250318,105700,8036699625,28000,27950,28000,27900,726
20250318,105600,8016424125,28000,28025,28050,28000,1532
20250318,105500,7973512550,28025,28000,28050,27950,1226
20250318,105400,7939183350,28000,27950,28000,27950,2082
20250318,105300,7880980800,27950,28050,28050,27950,1861
20250318,105200,7828864925,28025,28050,28050,28000,1431
20250318,105100,7788782925,28000,28050,28050,28000,172
20250318,105000,7783964775,28050,28100,28100,28000,1291
20250318,104900,7747741950,28100,28100,28100,28050,358
20250318,104800,7737687325,28050,28050,28050,28025,1224
20250318,104700,7703356250,28025,28050,28050,28000,519
20250318,104600,7688799525,28050,28100,28150,28050,1388
20250318,104500,7649847925,28150,28075,28150,28050,2079
20250318,104400,7591435300,28075,28050,28100,28050,1547
20250318,104300,7548033175,28100,28050,28100,28000,1240
20250318,104200,7513230575,28100,28000,28100,28000,1278
20250318,104100,7477406875,28025,28050,28050,28000,923
20250318,104000,7451539925,28000,28100,28100,28000,568
20250318,103900,7435597025,28050,28100,28100,28050,716
20250318,103800,7415510375,28100,28050,28150,28000,2095
20250318,103700,7356687175,28000,28000,28000,27950,5757
20250318,103600,7195492925,28000,28100,28100,28000,1984
20250318,103500,7139851225,28100,28100,28100,28050,2348
20250318,103400,7073976875,28100,28125,28150,28050,4121
20250318,103300,6958181675,28125,28100,28150,28100,556
20250318,103200,6942542425,28150,28100,28150,28050,1228
20250318,103100,6908025325,28050,28150,28200,28050,3307
20250318,103000,6815063575,28150,28100,28200,28100,1200
20250318,102900,6781265575,28100,28250,28250,28100,1991
20250318,102800,6725167825,28200,28250,28250,28200,2588
20250318,102700,6652103700,28250,28250,28250,28200,5228
20250318,102600,6504593625,28250,28150,28250,28150,3046
20250318,102500,6418708625,28200,28200,28200,28150,3548
20250318,102400,6318657125,28200,28150,28200,28150,7756
20250318,102300,6100221925,28100,28150,28150,28100,3808
20250318,102200,5993082425,28150,28100,28150,28050,2487
20250318,102100,5923121375,28100,28150,28150,28050,3606
20250318,102000,5821741325,28150,28100,28150,28050,5541
20250318,101900,5666038525,28100,28050,28100,28000,3043
20250318,101800,5580615100,28000,28100,28100,28000,4586
20250318,101700,5451948950,28100,28050,28100,28050,2098
20250318,101600,5393022450,28050,28050,28100,28000,4001
20250318,101500,5280778250,28050,28050,28100,28050,4002
20250318,101400,5168484700,28100,28050,28100,28000,2515
20250318,101300,5097935300,28050,27950,28050,27900,23788
20250318,101200,4432104300,27900,27900,27950,27850,2306
20250318,101100,4367771700,27900,27850,27950,27850,2478
20250318,101000,4298632750,27850,27850,27900,27850,499
20250318,100900,4284720150,27875,27875,27875,27850,374
20250318,100800,4274302975,27850,27850,27950,27850,2655
20250318,100700,4200267925,27900,27950,27950,27850,1434
20250318,100600,4160273675,27850,27925,27950,27850,3725
20250318,100500,4056375225,27900,28000,28000,27900,2528
20250318,100400,3985715475,28000,27900,28000,27900,4125
20250318,100300,3870414225,27900,27900,27950,27850,2445
20250318,100200,3802199925,27900,27900,27950,27850,1310
20250318,100100,3765629600,27900,27950,28000,27850,3898
20250318,100000,3656799000,27950,27950,28000,27900,1812
20250318,095900,3606088700,28000,27950,28000,27900,437
20250318,095800,3593871650,27950,28000,28000,27900,2482
20250318,095700,3524486650,27950,28000,28000,27900,3609
20250318,095600,3423612100,28000,27950,28000,27900,5344
20250318,095500,3274197225,27900,27900,27950,27800,3850
20250318,095400,3166811825,27850,27775,27850,27775,2915
20250318,095300,3085711700,27750,27775,27800,27750,3038
20250318,095200,3001264550,27800,27700,27800,27700,597
20250318,095100,2984701100,27750,27750,27800,27700,981
20250318,095000,2957455850,27800,27700,27800,27700,2765
20250318,094900,2880729000,27700,27650,27700,27650,1157
20250318,094800,2848682650,27700,27700,27700,27600,6186
20250318,094700,2677619650,27700,27700,27700,27650,349
20250318,094600,2667959150,27700,27700,27750,27650,1687
20250318,094500,2621230500,27700,27650,27700,27650,1047
20250318,094400,2592230050,27700,27650,27700,27650,967
20250318,094300,2565466600,27650,27650,27700,27600,686
20250318,094200,2546495000,27750,27650,27750,27650,1394
20250318,094100,2507890700,27700,27650,27700,27650,32
20250318,094000,2507004450,27700,27700,27700,27600,2182
20250318,093900,2446651600,27650,27750,27750,27650,4648
20250318,093800,2317905250,27750,27750,27750,27700,330
20250318,093700,2308751150,27700,27750,27800,27700,1160
20250318,093600,2276568475,27800,27800,27850,27750,1632
20250318,093500,2231176825,27800,27600,27850,27550,7287
20250318,093400,2029137875,27600,27525,27600,27525,2381
20250318,093300,1963455450,27500,27450,27550,27400,1742
20250318,093200,1915510000,27400,27500,27500,27400,492
20250318,093100,1901998000,27500,27500,27550,27500,2058
20250318,093000,1845402550,27500,27525,27525,27500,9
20250318,092900,1845155025,27525,27500,27550,27500,897
20250318,092800,1820451225,27500,27550,27550,27500,162
20250318,092700,1815993450,27550,27550,27550,27500,2478
20250318,092600,1747805600,27550,27600,27650,27500,1522
20250318,092500,1705853700,27600,27650,27700,27500,2839
20250318,092400,1627450000,27650,27600,27700,27550,3752
20250318,092300,1523780600,27600,27625,27650,27550,1669
20250318,092200,1477716000,27650,27500,27650,27500,3561
20250318,092100,1379604850,27450,27450,27450,27400,822
20250318,092000,1357045050,27450,27400,27450,27300,4994
20250318,091900,1220196400,27450,27300,27450,27300,2478
20250318,091800,1152374400,27350,27250,27400,27250,1580
20250318,091700,1109191200,27150,27300,27300,27150,2519
20250318,091600,1040659600,27300,27250,27300,27250,909
20250318,091500,1015884150,27300,27350,27400,27250,418
20250318,091400,1004454725,27300,27150,27300,27150,1202
20250318,091300,971751125,27150,27150,27150,27100,1231
20250318,091200,938335725,27150,27150,27200,27100,1665
20250318,091100,893132025,27150,27200,27250,27150,275
20250318,091000,885650175,27250,27200,27250,27150,266
20250318,090900,878411925,27150,27150,27200,27100,373
20250318,090800,868285725,27100,27200,27200,27100,3040
20250318,090700,785791325,27200,27300,27300,27150,2014
20250318,090600,730955525,27300,27450,27500,27300,4306
20250318,090500,613183400,27450,27450,27500,27400,7273
20250318,090400,413643100,27500,27400,27650,27400,5997
20250318,090300,248487500,27450,27400,27450,27400,1097
20250318,090200,218429050,27350,27450,27650,27350,3589
20250318,090100,119650150,27450,27300,27450,27300,1795
20250318,090000,70586400,27300,27450,27450,27250,2577
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 17909953225 28800 28800 28800 28800 13681
3 20250318 190000 17909953225 28800 28800 28800 28800 0
4 20250318 185900 17909953225 28800 28800 28800 28800 0
5 20250318 185800 17909953225 28800 28800 28800 28800 0
6 20250318 185700 17909953225 28800 28800 28800 28800 0
7 20250318 185600 17909953225 28800 28800 28800 28800 0
8 20250318 185500 17909953225 28800 28800 28800 28800 0
9 20250318 185400 17909953225 28800 28800 28800 28800 0
10 20250318 185300 17909953225 28800 28800 28800 28800 0
11 20250318 185200 17909953225 28800 28800 28800 28800 0
12 20250318 185100 17909953225 28800 28800 28800 28800 0
13 20250318 185000 17909953225 28800 28800 28800 28800 0
14 20250318 184900 17909953225 28800 28800 28800 28800 0
15 20250318 184800 17909953225 28800 28800 28800 28800 0
16 20250318 184700 17909953225 28800 28800 28800 28800 0
17 20250318 184600 17909953225 28800 28800 28800 28800 0
18 20250318 184500 17909953225 28800 28800 28800 28800 0
19 20250318 184400 17909953225 28800 28800 28800 28800 0
20 20250318 184300 17909953225 28800 28800 28800 28800 0
21 20250318 184200 17909953225 28800 28800 28800 28800 0
22 20250318 184100 17909953225 28800 28800 28800 28800 0
23 20250318 184000 17909953225 28800 28800 28800 28800 0
24 20250318 183900 17909953225 28800 28800 28800 28800 0
25 20250318 183800 17909953225 28800 28800 28800 28800 0
26 20250318 183700 17909953225 28800 28800 28800 28800 0
27 20250318 183600 17909953225 28800 28800 28800 28800 0
28 20250318 183500 17909953225 28800 28800 28800 28800 0
29 20250318 183400 17909953225 28800 28800 28800 28800 0
30 20250318 183300 17909953225 28800 28800 28800 28800 0
31 20250318 183200 17909953225 28800 28800 28800 28800 0
32 20250318 183100 17909953225 28800 28800 28800 28800 13681
33 20250318 183000 17909953225 28800 28800 28800 28800 0
34 20250318 182900 17909953225 28800 28800 28800 28800 0
35 20250318 182800 17909953225 28800 28800 28800 28800 0
36 20250318 182700 17909953225 28800 28800 28800 28800 0
37 20250318 182600 17909953225 28800 28800 28800 28800 0
38 20250318 182500 17909953225 28800 28800 28800 28800 0
39 20250318 182400 17909953225 28800 28800 28800 28800 0
40 20250318 182300 17909953225 28800 28800 28800 28800 0
41 20250318 182200 17909953225 28800 28800 28800 28800 0
42 20250318 182100 17909953225 28800 28800 28800 28800 0
43 20250318 182000 17909953225 28800 28800 28800 28800 0
44 20250318 181900 17909953225 28800 28800 28800 28800 0
45 20250318 181800 17909953225 28800 28800 28800 28800 0
46 20250318 181700 17909953225 28800 28800 28800 28800 0
47 20250318 181600 17909953225 28800 28800 28800 28800 0
48 20250318 181500 17909953225 28800 28800 28800 28800 0
49 20250318 181400 17909953225 28800 28800 28800 28800 0
50 20250318 181300 17909953225 28800 28800 28800 28800 0
51 20250318 181200 17909953225 28800 28800 28800 28800 0
52 20250318 181100 17909953225 28800 28800 28800 28800 0
53 20250318 181000 17909953225 28800 28800 28800 28800 0
54 20250318 180900 17909953225 28800 28800 28800 28800 0
55 20250318 180800 17909953225 28800 28800 28800 28800 0
56 20250318 180700 17909953225 28800 28800 28800 28800 0
57 20250318 180600 17909953225 28800 28800 28800 28800 0
58 20250318 180500 17909953225 28800 28800 28800 28800 0
59 20250318 180400 17909953225 28800 28800 28800 28800 0
60 20250318 180300 17909953225 28800 28800 28800 28800 0
61 20250318 180200 17909953225 28800 28800 28800 28800 0
62 20250318 180100 17909953225 28800 28800 28800 28800 13681
63 20250318 180000 17909953225 28800 28800 28800 28800 0
64 20250318 175900 17909953225 28800 28800 28800 28800 0
65 20250318 175800 17909953225 28800 28800 28800 28800 0
66 20250318 175700 17909953225 28800 28800 28800 28800 0
67 20250318 175600 17909953225 28800 28800 28800 28800 0
68 20250318 175500 17909953225 28800 28800 28800 28800 0
69 20250318 175400 17909953225 28800 28800 28800 28800 0
70 20250318 175300 17909953225 28800 28800 28800 28800 0
71 20250318 175200 17909953225 28800 28800 28800 28800 0
72 20250318 175100 17909953225 28800 28800 28800 28800 0
73 20250318 175000 17909953225 28800 28800 28800 28800 0
74 20250318 174900 17909953225 28800 28800 28800 28800 0
75 20250318 174800 17909953225 28800 28800 28800 28800 0
76 20250318 174700 17909953225 28800 28800 28800 28800 0
77 20250318 174600 17909953225 28800 28800 28800 28800 0
78 20250318 174500 17909953225 28800 28800 28800 28800 0
79 20250318 174400 17909953225 28800 28800 28800 28800 0
80 20250318 174300 17909953225 28800 28800 28800 28800 0
81 20250318 174200 17909953225 28800 28800 28800 28800 0
82 20250318 174100 17909953225 28800 28800 28800 28800 0
83 20250318 174000 17909953225 28800 28800 28800 28800 0
84 20250318 173900 17909953225 28800 28800 28800 28800 0
85 20250318 173800 17909953225 28800 28800 28800 28800 0
86 20250318 173700 17909953225 28800 28800 28800 28800 0
87 20250318 173600 17909953225 28800 28800 28800 28800 0
88 20250318 173500 17909953225 28800 28800 28800 28800 0
89 20250318 173400 17909953225 28800 28800 28800 28800 0
90 20250318 173300 17909953225 28800 28800 28800 28800 0
91 20250318 173200 17909953225 28800 28800 28800 28800 0
92 20250318 173100 17909953225 28800 28800 28800 28800 13681
93 20250318 173000 17909953225 28800 28800 28800 28800 0
94 20250318 172900 17909953225 28800 28800 28800 28800 0
95 20250318 172800 17909953225 28800 28800 28800 28800 0
96 20250318 172700 17909953225 28800 28800 28800 28800 0
97 20250318 172600 17909953225 28800 28800 28800 28800 0
98 20250318 172500 17909953225 28800 28800 28800 28800 0
99 20250318 172400 17909953225 28800 28800 28800 28800 0
100 20250318 172300 17909953225 28800 28800 28800 28800 0
101 20250318 172200 17909953225 28800 28800 28800 28800 0
102 20250318 172100 17909953225 28800 28800 28800 28800 0
103 20250318 172000 17909953225 28800 28800 28800 28800 0
104 20250318 171900 17909953225 28800 28800 28800 28800 0
105 20250318 171800 17909953225 28800 28800 28800 28800 0
106 20250318 171700 17909953225 28800 28800 28800 28800 0
107 20250318 171600 17909953225 28800 28800 28800 28800 0
108 20250318 171500 17909953225 28800 28800 28800 28800 0
109 20250318 171400 17909953225 28800 28800 28800 28800 0
110 20250318 171300 17909953225 28800 28800 28800 28800 0
111 20250318 171200 17909953225 28800 28800 28800 28800 0
112 20250318 171100 17909953225 28800 28800 28800 28800 0
113 20250318 171000 17909953225 28800 28800 28800 28800 0
114 20250318 170900 17909953225 28800 28800 28800 28800 0
115 20250318 170800 17909953225 28800 28800 28800 28800 0
116 20250318 170700 17909953225 28800 28800 28800 28800 0
117 20250318 170600 17909953225 28800 28800 28800 28800 0
118 20250318 170500 17909953225 28800 28800 28800 28800 0
119 20250318 170400 17909953225 28800 28800 28800 28800 0
120 20250318 170300 17909953225 28800 28800 28800 28800 0
121 20250318 170200 17909953225 28800 28800 28800 28800 0
122 20250318 170100 17909953225 28800 28800 28800 28800 13681
123 20250318 170000 17909953225 28800 28800 28800 28800 0
124 20250318 165900 17909953225 28800 28800 28800 28800 0
125 20250318 165800 17909953225 28800 28800 28800 28800 0
126 20250318 165700 17909953225 28800 28800 28800 28800 0
127 20250318 165600 17909953225 28800 28800 28800 28800 0
128 20250318 165500 17909953225 28800 28800 28800 28800 0
129 20250318 165400 17909953225 28800 28800 28800 28800 0
130 20250318 165300 17909953225 28800 28800 28800 28800 0
131 20250318 165200 17909953225 28800 28800 28800 28800 0
132 20250318 165100 17909953225 28800 28800 28800 28800 0
133 20250318 165000 17909953225 28800 28800 28800 28800 0
134 20250318 164900 17909953225 28800 28800 28800 28800 0
135 20250318 164800 17909953225 28800 28800 28800 28800 0
136 20250318 164700 17909953225 28800 28800 28800 28800 0
137 20250318 164600 17909953225 28800 28800 28800 28800 0
138 20250318 164500 17909953225 28800 28800 28800 28800 0
139 20250318 164400 17909953225 28800 28800 28800 28800 0
140 20250318 164300 17909953225 28800 28800 28800 28800 0
141 20250318 164200 17909953225 28800 28800 28800 28800 0
142 20250318 164100 17909953225 28800 28800 28800 28800 0
143 20250318 164000 17909953225 28800 28800 28800 28800 0
144 20250318 163900 17909953225 28800 28800 28800 28800 0
145 20250318 163800 17909953225 28800 28800 28800 28800 0
146 20250318 163700 17909953225 28800 28800 28800 28800 0
147 20250318 163600 17909953225 28800 28800 28800 28800 0
148 20250318 163500 17909953225 28800 28800 28800 28800 0
149 20250318 163400 17909953225 28800 28800 28800 28800 0
150 20250318 163300 17909953225 28800 28800 28800 28800 0
151 20250318 163200 17909953225 28800 28800 28800 28800 0
152 20250318 163100 17909953225 28800 28800 28800 28800 13681
153 20250318 163000 17909953225 28800 28800 28800 28800 0
154 20250318 162900 17909953225 28800 28800 28800 28800 0
155 20250318 162800 17909953225 28800 28800 28800 28800 0
156 20250318 162700 17909953225 28800 28800 28800 28800 0
157 20250318 162600 17909953225 28800 28800 28800 28800 0
158 20250318 162500 17909953225 28800 28800 28800 28800 0
159 20250318 162400 17909953225 28800 28800 28800 28800 0
160 20250318 162300 17909953225 28800 28800 28800 28800 0
161 20250318 162200 17909953225 28800 28800 28800 28800 0
162 20250318 162100 17909953225 28800 28800 28800 28800 0
163 20250318 162000 17909953225 28800 28800 28800 28800 0
164 20250318 161900 17909953225 28800 28800 28800 28800 0
165 20250318 161800 17909953225 28800 28800 28800 28800 0
166 20250318 161700 17909953225 28800 28800 28800 28800 0
167 20250318 161600 17909953225 28800 28800 28800 28800 0
168 20250318 161500 17909953225 28800 28800 28800 28800 0
169 20250318 161400 17909953225 28800 28800 28800 28800 0
170 20250318 161300 17909953225 28800 28800 28800 28800 0
171 20250318 161200 17909953225 28800 28800 28800 28800 0
172 20250318 161100 17909953225 28800 28800 28800 28800 0
173 20250318 161000 17909953225 28800 28800 28800 28800 0
174 20250318 160900 17909953225 28800 28800 28800 28800 0
175 20250318 160800 17909953225 28800 28800 28800 28800 0
176 20250318 160700 17909953225 28800 28800 28800 28800 0
177 20250318 160600 17909953225 28800 28800 28800 28800 0
178 20250318 160500 17909953225 28800 28800 28800 28800 0
179 20250318 160400 17909953225 28800 28800 28800 28800 0
180 20250318 160300 17909953225 28800 28800 28800 28800 0
181 20250318 160200 17909953225 28800 28800 28800 28800 0
182 20250318 160100 17909953225 28800 28800 28800 28800 13681
183 20250318 160000 17909953225 28800 28800 28800 28800 0
184 20250318 155900 17909953225 28800 28800 28800 28800 0
185 20250318 155800 17909953225 28800 28800 28800 28800 0
186 20250318 155700 17909953225 28800 28800 28800 28800 0
187 20250318 155600 17909953225 28800 28800 28800 28800 0
188 20250318 155500 17909953225 28800 28800 28800 28800 0
189 20250318 155400 17909953225 28800 28800 28800 28800 0
190 20250318 155300 17909953225 28800 28800 28800 28800 0
191 20250318 155200 17909953225 28800 28800 28800 28800 0
192 20250318 155100 17909953225 28800 28800 28800 28800 0
193 20250318 155000 17909953225 28800 28800 28800 28800 0
194 20250318 154900 17909953225 28800 28800 28800 28800 0
195 20250318 154800 17909953225 28800 28800 28800 28800 0
196 20250318 154700 17909953225 28800 28800 28800 28800 0
197 20250318 154600 17909953225 28800 28800 28800 28800 0
198 20250318 154500 17909953225 28800 28800 28800 28800 0
199 20250318 154400 17909953225 28800 28800 28800 28800 0
200 20250318 154300 17909953225 28800 28800 28800 28800 0
201 20250318 154200 17909953225 28800 28800 28800 28800 0
202 20250318 154100 17909953225 28800 28800 28800 28800 0
203 20250318 154000 17909953225 28800 28800 28800 28800 0
204 20250318 153900 17909953225 28800 28800 28800 28800 0
205 20250318 153800 17909953225 28800 28800 28800 28800 0
206 20250318 153700 17909953225 28800 28800 28800 28800 0
207 20250318 153600 17909953225 28800 28800 28800 28800 0
208 20250318 153500 17909953225 28800 28800 28800 28800 0
209 20250318 153400 17909953225 28800 28800 28800 28800 0
210 20250318 153300 17909953225 28800 28800 28800 28800 0
211 20250318 153200 17909953225 28800 28800 28800 28800 0
212 20250318 153100 17909953225 28800 28800 28800 28800 13681
213 20250318 153000 17909953225 28800 28800 28800 28800 13681
214 20250318 152900 17515940425 28800 28800 28800 28800 0
215 20250318 152800 17515940425 28800 28800 28800 28800 0
216 20250318 152700 17515940425 28800 28800 28800 28800 0
217 20250318 152600 17515940425 28800 28800 28800 28800 0
218 20250318 152500 17515940425 28800 28800 28800 28800 0
219 20250318 152400 17515940425 28800 28800 28800 28800 0
220 20250318 152300 17515940425 28800 28800 28800 28800 0
221 20250318 152200 17515940425 28800 28800 28800 28800 0
222 20250318 152100 17515940425 28800 28800 28800 28800 0
223 20250318 152000 17515940425 28800 28800 28800 28800 0
224 20250318 151900 17515940425 28800 28800 28850 28800 6246
225 20250318 151800 17335822225 28800 28800 28850 28700 5739
226 20250318 151700 17170607350 28750 28800 28800 28750 1129
227 20250318 151600 17138118500 28750 28700 28800 28700 3105
228 20250318 151500 17048826325 28750 28750 28800 28700 1851
229 20250318 151400 16995593975 28700 28800 28800 28700 4115
230 20250318 151300 16877218925 28800 28800 28800 28775 1248
231 20250318 151200 16841279525 28750 28750 28800 28750 1365
232 20250318 151100 16801979025 28800 28750 28850 28750 2296
233 20250318 151000 16735856175 28800 28850 28850 28750 6572
234 20250318 150900 16546524925 28800 28700 28850 28700 8215
235 20250318 150800 16310112450 28750 28700 28750 28650 5122
236 20250318 150700 16163082650 28650 28600 28700 28600 4788
237 20250318 150600 16025864500 28700 28700 28700 28600 1111
238 20250318 150500 15994009950 28700 28650 28700 28600 831
239 20250318 150400 15970182100 28650 28600 28700 28600 692
240 20250318 150300 15950338150 28650 28700 28700 28600 1097
241 20250318 150200 15918904775 28650 28650 28700 28625 1112
242 20250318 150100 15887024450 28650 28650 28700 28600 1762
243 20250318 150000 15836505925 28650 28600 28650 28600 2727
244 20250318 145900 15758379625 28650 28650 28650 28600 1008
245 20250318 145800 15729503850 28650 28650 28650 28600 937
246 20250318 145700 15702659800 28600 28500 28650 28500 8092
247 20250318 145600 15471311850 28550 28500 28550 28500 1097
248 20250318 145500 15439995600 28550 28550 28550 28500 729
249 20250318 145400 15419184250 28550 28500 28550 28500 858
250 20250318 145300 15394698950 28550 28450 28550 28450 1907
251 20250318 145200 15340338250 28500 28500 28500 28400 895
252 20250318 145100 15314870800 28500 28400 28500 28400 997
253 20250318 145000 15286477175 28450 28450 28450 28400 560
254 20250318 144900 15270547025 28450 28400 28450 28350 853
255 20250318 144800 15246310575 28400 28400 28450 28400 526
256 20250318 144700 15231352325 28450 28450 28450 28400 379
257 20250318 144600 15220573475 28400 28400 28450 28350 306
258 20250318 144500 15211875325 28350 28400 28450 28350 729
259 20250318 144400 15191194875 28400 28350 28400 28350 380
260 20250318 144300 15180405425 28400 28400 28400 28350 534
261 20250318 144200 15165246325 28350 28400 28400 28350 755
262 20250318 144100 15143816725 28400 28400 28400 28350 274
263 20250318 144000 15136037125 28400 28375 28400 28375 605
264 20250318 143900 15118858350 28375 28375 28400 28375 281
265 20250318 143800 15110880000 28375 28375 28400 28375 90
266 20250318 143700 15108325100 28375 28400 28400 28375 344
267 20250318 143600 15098556125 28400 28375 28400 28375 426
268 20250318 143500 15086459600 28400 28375 28400 28375 545
269 20250318 143400 15070983025 28400 28375 28400 28375 1234
270 20250318 143300 15035938525 28375 28400 28400 28375 73
271 20250318 143200 15033866125 28375 28350 28400 28350 347
272 20250318 143100 15024017125 28325 28275 28350 28250 4236
273 20250318 143000 14904295425 28300 28300 28300 28275 108
274 20250318 142900 14901239825 28300 28350 28350 28250 890
275 20250318 142800 14876046725 28300 28400 28400 28300 653
276 20250318 142700 14857537325 28375 28375 28400 28375 373
277 20250318 142600 14846945150 28375 28375 28400 28375 234
278 20250318 142500 14840300600 28375 28375 28400 28350 330
279 20250318 142400 14830935700 28375 28375 28400 28375 271
280 20250318 142300 14823240325 28375 28375 28400 28375 132
281 20250318 142200 14819492575 28350 28325 28400 28300 221
282 20250318 142100 14813227025 28350 28250 28350 28250 349
283 20250318 142000 14803353425 28300 28300 28350 28250 677
284 20250318 141900 14784191625 28300 28400 28400 28300 217
285 20250318 141800 14778035325 28350 28350 28400 28300 183
286 20250318 141700 14772848000 28350 28350 28350 28300 233
287 20250318 141600 14766246700 28350 28300 28350 28300 110
288 20250318 141500 14763131900 28350 28350 28400 28300 639
289 20250318 141400 14745010375 28300 28300 28350 28300 252
290 20250318 141300 14737871675 28300 28375 28400 28300 515
291 20250318 141200 14723276850 28400 28375 28400 28350 246
292 20250318 141100 14716292500 28400 28375 28400 28375 234
293 20250318 141000 14709649100 28375 28375 28400 28375 191
294 20250318 140900 14704227150 28375 28400 28400 28350 203
295 20250318 140800 14698463400 28400 28350 28400 28350 395
296 20250318 140700 14687256050 28350 28425 28450 28350 1518
297 20250318 140600 14644133800 28450 28450 28450 28400 123
298 20250318 140500 14640636000 28400 28450 28450 28350 266
299 20250318 140400 14633077025 28400 28450 28450 28400 332
300 20250318 140300 14623637300 28450 28425 28450 28350 550
301 20250318 140200 14608016775 28450 28450 28450 28425 364
302 20250318 140100 14597661375 28425 28425 28450 28400 178
303 20250318 140000 14592598900 28425 28350 28450 28300 224
304 20250318 135900 14586245725 28350 28425 28425 28350 477
305 20250318 135800 14572701300 28450 28400 28450 28350 363
306 20250318 135700 14562388375 28350 28425 28450 28350 281
307 20250318 135600 14554403550 28425 28450 28450 28425 132
308 20250318 135500 14550650900 28450 28350 28450 28300 332
309 20250318 135400 14541223775 28300 28300 28400 28300 41
310 20250318 135300 14540061325 28300 28375 28400 28300 448
311 20250318 135200 14527356125 28375 28350 28400 28250 601
312 20250318 135100 14510353050 28250 28300 28400 28250 528
313 20250318 135000 14495412750 28300 28350 28450 28250 2388
314 20250318 134900 14427776100 28350 28450 28450 28350 607
315 20250318 134800 14410542975 28450 28425 28450 28400 565
316 20250318 134700 14394489825 28425 28450 28450 28425 388
317 20250318 134600 14383453950 28425 28450 28450 28400 618
318 20250318 134500 14365887625 28425 28450 28450 28425 150
319 20250318 134400 14361622000 28425 28450 28450 28425 140
320 20250318 134300 14357639450 28425 28450 28450 28400 298
321 20250318 134200 14349164975 28400 28500 28500 28400 592
322 20250318 134100 14332329625 28500 28475 28500 28475 381
323 20250318 134000 14321474400 28500 28500 28525 28450 1025
324 20250318 133900 14292255125 28475 28500 28500 28475 335
325 20250318 133800 14282710475 28500 28475 28500 28475 185
326 20250318 133700 14277439200 28500 28500 28500 28475 297
327 20250318 133600 14268974950 28500 28450 28500 28425 286
328 20250318 133500 14260834625 28450 28400 28450 28375 946
329 20250318 133400 14233950825 28400 28375 28400 28375 98
330 20250318 133300 14231168100 28375 28400 28400 28375 411
331 20250318 133200 14219497450 28400 28350 28400 28350 59
332 20250318 133100 14217822075 28400 28350 28400 28350 93
333 20250318 133000 14215181825 28400 28400 28400 28350 753
334 20250318 132900 14193808225 28375 28350 28400 28350 342
335 20250318 132800 14184111425 28350 28400 28400 28300 1221
336 20250318 132700 14149510275 28400 28375 28400 28350 1033
337 20250318 132600 14120210825 28375 28400 28400 28350 924
338 20250318 132500 14094003800 28400 28400 28450 28400 125
339 20250318 132400 14090450725 28400 28450 28450 28400 530
340 20250318 132300 14075387950 28450 28450 28500 28400 319
341 20250318 132200 14066312625 28400 28450 28500 28400 1551
342 20250318 132100 14022224025 28450 28500 28500 28400 1434
343 20250318 132000 13981424175 28475 28500 28500 28475 298
344 20250318 131900 13972934450 28475 28500 28500 28475 187
345 20250318 131800 13967605825 28500 28525 28550 28475 540
346 20250318 131700 13952211225 28525 28550 28550 28525 276
347 20250318 131600 13944334175 28550 28550 28550 28525 215
348 20250318 131500 13938197350 28550 28550 28575 28500 3206
349 20250318 131400 13846666075 28600 28500 28600 28500 1014
350 20250318 131300 13817713525 28550 28525 28550 28500 591
351 20250318 131200 13800844450 28550 28500 28550 28500 305
352 20250318 131100 13792145250 28500 28550 28550 28500 790
353 20250318 131000 13769618575 28550 28550 28550 28525 382
354 20250318 130900 13758716325 28550 28525 28550 28525 193
355 20250318 130800 13753208475 28550 28550 28550 28525 156
356 20250318 130700 13748754775 28550 28550 28550 28525 352
357 20250318 130600 13738706175 28550 28600 28600 28525 311
358 20250318 130500 13729823075 28550 28500 28600 28500 133
359 20250318 130400 13726025975 28550 28500 28575 28500 589
360 20250318 130300 13709213950 28500 28550 28550 28500 308
361 20250318 130200 13700434750 28600 28500 28600 28500 293
362 20250318 130100 13692065300 28500 28575 28600 28450 2699
363 20250318 130000 13615039025 28600 28600 28600 28550 428
364 20250318 125900 13602813925 28550 28600 28600 28550 660
365 20250318 125800 13583957000 28600 28575 28600 28575 301
366 20250318 125700 13575352075 28600 28600 28600 28575 327
367 20250318 125600 13565999900 28575 28575 28600 28575 251
368 20250318 125500 13558823650 28600 28600 28600 28575 1399
369 20250318 125400 13518819175 28600 28600 28600 28575 332
370 20250318 125300 13509325150 28600 28600 28600 28575 555
371 20250318 125200 13493452225 28600 28600 28600 28575 162
372 20250318 125100 13488819225 28600 28600 28600 28575 2401
373 20250318 125000 13420150725 28575 28550 28600 28525 2137
374 20250318 124900 13359132800 28525 28500 28550 28500 352
375 20250318 124800 13349096275 28500 28550 28550 28500 1116
376 20250318 124700 13317274225 28550 28450 28550 28425 943
377 20250318 124600 13290399400 28400 28500 28500 28400 457
378 20250318 124500 13277403700 28450 28475 28500 28450 773
379 20250318 124400 13255393950 28500 28500 28500 28450 145
380 20250318 124300 13251262725 28450 28550 28550 28450 445
381 20250318 124200 13238578500 28550 28500 28550 28500 513
382 20250318 124100 13223941175 28500 28475 28500 28450 186
383 20250318 124000 13218641925 28500 28450 28500 28450 733
384 20250318 123900 13197782500 28500 28550 28550 28500 416
385 20250318 123800 13185922400 28500 28500 28525 28450 491
386 20250318 123700 13171931175 28500 28500 28550 28500 142
387 20250318 123600 13167878350 28550 28550 28600 28450 469
388 20250318 123500 13154491650 28600 28575 28600 28450 1014
389 20250318 123400 13125570700 28550 28550 28600 28450 658
390 20250318 123300 13106812050 28550 28550 28550 28500 653
391 20250318 123200 13088189525 28550 28500 28550 28450 686
392 20250318 123100 13068648575 28500 28500 28550 28450 1816
393 20250318 123000 13016879475 28550 28600 28600 28500 680
394 20250318 122900 12997450350 28600 28550 28600 28550 1309
395 20250318 122800 12960054900 28550 28550 28550 28500 704
396 20250318 122700 12939958000 28550 28600 28650 28500 2972
397 20250318 122600 12855017800 28600 28600 28650 28550 660
398 20250318 122500 12836140000 28600 28500 28650 28500 4965
399 20250318 122400 12694213925 28500 28500 28500 28475 1062
400 20250318 122300 12663947675 28500 28500 28500 28450 205
401 20250318 122200 12658107300 28500 28500 28500 28450 514
402 20250318 122100 12643462950 28475 28475 28500 28450 594
403 20250318 122000 12626561850 28500 28500 28500 28450 396
404 20250318 121900 12615276100 28500 28450 28500 28300 11934
405 20250318 121800 12276624200 28450 28500 28500 28400 726
406 20250318 121700 12255966900 28450 28500 28500 28450 557
407 20250318 121600 12240107400 28500 28475 28500 28475 167
408 20250318 121500 12235348000 28500 28500 28500 28400 866
409 20250318 121400 12210706300 28500 28500 28500 28450 374
410 20250318 121300 12200060200 28500 28450 28550 28450 1695
411 20250318 121200 12151752750 28450 28450 28525 28450 1986
412 20250318 121100 12095151875 28450 28500 28500 28400 325
413 20250318 121000 12085903675 28475 28500 28500 28475 372
414 20250318 120900 12075305050 28475 28500 28500 28450 275
415 20250318 120800 12067477125 28500 28450 28500 28450 300
416 20250318 120700 12058931675 28450 28500 28500 28450 471
417 20250318 120600 12045517975 28500 28550 28550 28400 2029
418 20250318 120500 11987759900 28550 28550 28550 28500 769
419 20250318 120400 11965826550 28550 28525 28550 28525 53
420 20250318 120300 11964314125 28550 28550 28550 28500 517
421 20250318 120200 11949558425 28550 28500 28550 28500 201
422 20250318 120100 11943825375 28500 28500 28550 28500 417
423 20250318 120000 11931931650 28525 28600 28600 28500 725
424 20250318 115900 11911236450 28600 28625 28650 28400 4135
425 20250318 115800 11793359300 28625 28550 28650 28550 1229
426 20250318 115700 11758185100 28500 28650 28700 28500 5020
427 20250318 115600 11614608700 28700 28700 28700 28650 579
428 20250318 115500 11597997225 28675 28700 28750 28650 1366
429 20250318 115400 11558788225 28700 28700 28700 28675 1215
430 20250318 115300 11523918350 28700 28700 28700 28650 2302
431 20250318 115200 11457884225 28700 28700 28700 28675 593
432 20250318 115100 11440865425 28700 28650 28700 28625 4256
433 20250318 115000 11318880300 28650 28600 28650 28600 1386
434 20250318 114900 11279194875 28600 28600 28600 28550 2612
435 20250318 114800 11204518375 28600 28600 28600 28550 490
436 20250318 114700 11190508275 28600 28550 28650 28550 931
437 20250318 114600 11163870475 28600 28600 28600 28550 2542
438 20250318 114500 11091170200 28600 28500 28600 28500 3738
439 20250318 114400 10984418400 28550 28600 28600 28500 2472
440 20250318 114300 10913796750 28550 28475 28550 28450 11999
441 20250318 114200 10571708100 28475 28475 28500 28475 678
442 20250318 114100 10552386775 28500 28450 28500 28450 878
443 20250318 114000 10527379900 28450 28500 28500 28450 1315
444 20250318 113900 10489942825 28500 28500 28500 28475 339
445 20250318 113800 10480282375 28475 28425 28500 28425 3912
446 20250318 113700 10368984125 28450 28425 28450 28425 595
447 20250318 113600 10352058150 28450 28450 28450 28425 230
448 20250318 113500 10345516925 28450 28450 28450 28400 250
449 20250318 113400 10338407800 28400 28425 28450 28400 5222
450 20250318 113300 10190095550 28425 28450 28450 28425 330
451 20250318 113200 10180707700 28425 28450 28450 28400 784
452 20250318 113100 10158404100 28400 28475 28500 28400 1682
453 20250318 113000 10110550250 28500 28475 28500 28450 1488
454 20250318 112900 10068175800 28450 28450 28500 28400 3706
455 20250318 112800 9962726525 28450 28450 28450 28400 3235
456 20250318 112700 9870706725 28400 28400 28450 28400 897
457 20250318 112600 9845214075 28400 28350 28450 28350 1749
458 20250318 112500 9795537200 28350 28375 28400 28350 844
459 20250318 112400 9771584450 28375 28400 28400 28350 780
460 20250318 112300 9749445275 28350 28400 28450 28350 334
461 20250318 112200 9739963475 28400 28400 28450 28350 4296
462 20250318 112100 9617954625 28400 28400 28400 28350 527
463 20250318 112000 9602993225 28400 28350 28400 28300 1813
464 20250318 111900 9551635525 28400 28450 28450 28350 2102
465 20250318 111800 9491927375 28450 28425 28450 28400 3284
466 20250318 111700 9398507775 28425 28350 28450 28350 6540
467 20250318 111600 9212638175 28350 28375 28400 28300 4769
468 20250318 111500 9077399325 28375 28400 28400 28300 658
469 20250318 111400 9058735075 28400 28400 28400 28300 1023
470 20250318 111300 9029728925 28400 28400 28400 28250 2217
471 20250318 111200 8966861250 28375 28250 28400 28200 8273
472 20250318 111100 8732881225 28250 28225 28250 28200 566
473 20250318 111000 8716900825 28225 28200 28250 28200 2680
474 20250318 110900 8641318250 28200 28175 28200 28150 2239
475 20250318 110800 8578187900 28200 28200 28200 28175 117
476 20250318 110700 8574890650 28175 28175 28200 28175 705
477 20250318 110600 8555018800 28200 28200 28200 28175 148
478 20250318 110500 8550845550 28200 28100 28200 28100 5365
479 20250318 110400 8399889025 28075 28100 28100 28050 324
480 20250318 110300 8390785400 28100 28050 28100 28000 986
481 20250318 110200 8363135450 28050 28050 28100 28000 4827
482 20250318 110100 8227726550 28050 28025 28050 28000 218
483 20250318 110000 8221615575 28050 27950 28050 27950 570
484 20250318 105900 8205651375 28000 27900 28000 27900 3415
485 20250318 105800 8110171875 27900 28000 28000 27900 2629
486 20250318 105700 8036699625 28000 27950 28000 27900 726
487 20250318 105600 8016424125 28000 28025 28050 28000 1532
488 20250318 105500 7973512550 28025 28000 28050 27950 1226
489 20250318 105400 7939183350 28000 27950 28000 27950 2082
490 20250318 105300 7880980800 27950 28050 28050 27950 1861
491 20250318 105200 7828864925 28025 28050 28050 28000 1431
492 20250318 105100 7788782925 28000 28050 28050 28000 172
493 20250318 105000 7783964775 28050 28100 28100 28000 1291
494 20250318 104900 7747741950 28100 28100 28100 28050 358
495 20250318 104800 7737687325 28050 28050 28050 28025 1224
496 20250318 104700 7703356250 28025 28050 28050 28000 519
497 20250318 104600 7688799525 28050 28100 28150 28050 1388
498 20250318 104500 7649847925 28150 28075 28150 28050 2079
499 20250318 104400 7591435300 28075 28050 28100 28050 1547
500 20250318 104300 7548033175 28100 28050 28100 28000 1240
501 20250318 104200 7513230575 28100 28000 28100 28000 1278
502 20250318 104100 7477406875 28025 28050 28050 28000 923
503 20250318 104000 7451539925 28000 28100 28100 28000 568
504 20250318 103900 7435597025 28050 28100 28100 28050 716
505 20250318 103800 7415510375 28100 28050 28150 28000 2095
506 20250318 103700 7356687175 28000 28000 28000 27950 5757
507 20250318 103600 7195492925 28000 28100 28100 28000 1984
508 20250318 103500 7139851225 28100 28100 28100 28050 2348
509 20250318 103400 7073976875 28100 28125 28150 28050 4121
510 20250318 103300 6958181675 28125 28100 28150 28100 556
511 20250318 103200 6942542425 28150 28100 28150 28050 1228
512 20250318 103100 6908025325 28050 28150 28200 28050 3307
513 20250318 103000 6815063575 28150 28100 28200 28100 1200
514 20250318 102900 6781265575 28100 28250 28250 28100 1991
515 20250318 102800 6725167825 28200 28250 28250 28200 2588
516 20250318 102700 6652103700 28250 28250 28250 28200 5228
517 20250318 102600 6504593625 28250 28150 28250 28150 3046
518 20250318 102500 6418708625 28200 28200 28200 28150 3548
519 20250318 102400 6318657125 28200 28150 28200 28150 7756
520 20250318 102300 6100221925 28100 28150 28150 28100 3808
521 20250318 102200 5993082425 28150 28100 28150 28050 2487
522 20250318 102100 5923121375 28100 28150 28150 28050 3606
523 20250318 102000 5821741325 28150 28100 28150 28050 5541
524 20250318 101900 5666038525 28100 28050 28100 28000 3043
525 20250318 101800 5580615100 28000 28100 28100 28000 4586
526 20250318 101700 5451948950 28100 28050 28100 28050 2098
527 20250318 101600 5393022450 28050 28050 28100 28000 4001
528 20250318 101500 5280778250 28050 28050 28100 28050 4002
529 20250318 101400 5168484700 28100 28050 28100 28000 2515
530 20250318 101300 5097935300 28050 27950 28050 27900 23788
531 20250318 101200 4432104300 27900 27900 27950 27850 2306
532 20250318 101100 4367771700 27900 27850 27950 27850 2478
533 20250318 101000 4298632750 27850 27850 27900 27850 499
534 20250318 100900 4284720150 27875 27875 27875 27850 374
535 20250318 100800 4274302975 27850 27850 27950 27850 2655
536 20250318 100700 4200267925 27900 27950 27950 27850 1434
537 20250318 100600 4160273675 27850 27925 27950 27850 3725
538 20250318 100500 4056375225 27900 28000 28000 27900 2528
539 20250318 100400 3985715475 28000 27900 28000 27900 4125
540 20250318 100300 3870414225 27900 27900 27950 27850 2445
541 20250318 100200 3802199925 27900 27900 27950 27850 1310
542 20250318 100100 3765629600 27900 27950 28000 27850 3898
543 20250318 100000 3656799000 27950 27950 28000 27900 1812
544 20250318 095900 3606088700 28000 27950 28000 27900 437
545 20250318 095800 3593871650 27950 28000 28000 27900 2482
546 20250318 095700 3524486650 27950 28000 28000 27900 3609
547 20250318 095600 3423612100 28000 27950 28000 27900 5344
548 20250318 095500 3274197225 27900 27900 27950 27800 3850
549 20250318 095400 3166811825 27850 27775 27850 27775 2915
550 20250318 095300 3085711700 27750 27775 27800 27750 3038
551 20250318 095200 3001264550 27800 27700 27800 27700 597
552 20250318 095100 2984701100 27750 27750 27800 27700 981
553 20250318 095000 2957455850 27800 27700 27800 27700 2765
554 20250318 094900 2880729000 27700 27650 27700 27650 1157
555 20250318 094800 2848682650 27700 27700 27700 27600 6186
556 20250318 094700 2677619650 27700 27700 27700 27650 349
557 20250318 094600 2667959150 27700 27700 27750 27650 1687
558 20250318 094500 2621230500 27700 27650 27700 27650 1047
559 20250318 094400 2592230050 27700 27650 27700 27650 967
560 20250318 094300 2565466600 27650 27650 27700 27600 686
561 20250318 094200 2546495000 27750 27650 27750 27650 1394
562 20250318 094100 2507890700 27700 27650 27700 27650 32
563 20250318 094000 2507004450 27700 27700 27700 27600 2182
564 20250318 093900 2446651600 27650 27750 27750 27650 4648
565 20250318 093800 2317905250 27750 27750 27750 27700 330
566 20250318 093700 2308751150 27700 27750 27800 27700 1160
567 20250318 093600 2276568475 27800 27800 27850 27750 1632
568 20250318 093500 2231176825 27800 27600 27850 27550 7287
569 20250318 093400 2029137875 27600 27525 27600 27525 2381
570 20250318 093300 1963455450 27500 27450 27550 27400 1742
571 20250318 093200 1915510000 27400 27500 27500 27400 492
572 20250318 093100 1901998000 27500 27500 27550 27500 2058
573 20250318 093000 1845402550 27500 27525 27525 27500 9
574 20250318 092900 1845155025 27525 27500 27550 27500 897
575 20250318 092800 1820451225 27500 27550 27550 27500 162
576 20250318 092700 1815993450 27550 27550 27550 27500 2478
577 20250318 092600 1747805600 27550 27600 27650 27500 1522
578 20250318 092500 1705853700 27600 27650 27700 27500 2839
579 20250318 092400 1627450000 27650 27600 27700 27550 3752
580 20250318 092300 1523780600 27600 27625 27650 27550 1669
581 20250318 092200 1477716000 27650 27500 27650 27500 3561
582 20250318 092100 1379604850 27450 27450 27450 27400 822
583 20250318 092000 1357045050 27450 27400 27450 27300 4994
584 20250318 091900 1220196400 27450 27300 27450 27300 2478
585 20250318 091800 1152374400 27350 27250 27400 27250 1580
586 20250318 091700 1109191200 27150 27300 27300 27150 2519
587 20250318 091600 1040659600 27300 27250 27300 27250 909
588 20250318 091500 1015884150 27300 27350 27400 27250 418
589 20250318 091400 1004454725 27300 27150 27300 27150 1202
590 20250318 091300 971751125 27150 27150 27150 27100 1231
591 20250318 091200 938335725 27150 27150 27200 27100 1665
592 20250318 091100 893132025 27150 27200 27250 27150 275
593 20250318 091000 885650175 27250 27200 27250 27150 266
594 20250318 090900 878411925 27150 27150 27200 27100 373
595 20250318 090800 868285725 27100 27200 27200 27100 3040
596 20250318 090700 785791325 27200 27300 27300 27150 2014
597 20250318 090600 730955525 27300 27450 27500 27300 4306
598 20250318 090500 613183400 27450 27450 27500 27400 7273
599 20250318 090400 413643100 27500 27400 27650 27400 5997
600 20250318 090300 248487500 27450 27400 27450 27400 1097
601 20250318 090200 218429050 27350 27450 27650 27350 3589
602 20250318 090100 119650150 27450 27300 27450 27300 1795
603 20250318 090000 70586400 27300 27450 27450 27250 2577

1
014620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,6620,27928547,179071000,755467196350,0.02
20250313,6620,27928547,175430000,740106495500,0.02
20250312,6620,27928547,182381000,769431469850,0.02
20250311,6620,27928547,180726000,762449333100,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 6620 27928547 179071000 755467196350 0.02
3 20250313 6620 27928547 175430000 740106495500 0.02
4 20250312 6620 27928547 182381000 769431469850 0.02
5 20250311 6620 27928547 180726000 762449333100 0.02