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

608
018290/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190600,17436080025,35600,35600,35600,35600,8023
20250318,190500,17436080025,35600,35600,35600,35600,0
20250318,190400,17436080025,35600,35600,35600,35600,0
20250318,190300,17436080025,35600,35600,35600,35600,0
20250318,190200,17436080025,35600,35600,35600,35600,0
20250318,190100,17436080025,35600,35600,35600,35600,0
20250318,190000,17436080025,35600,35600,35600,35600,0
20250318,185900,17436080025,35600,35600,35600,35600,0
20250318,185800,17436080025,35600,35600,35600,35600,0
20250318,185700,17436080025,35600,35600,35600,35600,0
20250318,185600,17436080025,35600,35600,35600,35600,0
20250318,185500,17436080025,35600,35600,35600,35600,0
20250318,185400,17436080025,35600,35600,35600,35600,0
20250318,185300,17436080025,35600,35600,35600,35600,0
20250318,185200,17436080025,35600,35600,35600,35600,0
20250318,185100,17436080025,35600,35600,35600,35600,0
20250318,185000,17436080025,35600,35600,35600,35600,0
20250318,184900,17436080025,35600,35600,35600,35600,0
20250318,184800,17436080025,35600,35600,35600,35600,0
20250318,184700,17436080025,35600,35600,35600,35600,0
20250318,184600,17436080025,35600,35600,35600,35600,0
20250318,184500,17436080025,35600,35600,35600,35600,0
20250318,184400,17436080025,35600,35600,35600,35600,0
20250318,184300,17436080025,35600,35600,35600,35600,0
20250318,184200,17436080025,35600,35600,35600,35600,0
20250318,184100,17436080025,35600,35600,35600,35600,0
20250318,184000,17436080025,35600,35600,35600,35600,0
20250318,183900,17436080025,35600,35600,35600,35600,0
20250318,183800,17436080025,35600,35600,35600,35600,0
20250318,183700,17436080025,35600,35600,35600,35600,0
20250318,183600,17436080025,35600,35600,35600,35600,8023
20250318,183500,17436080025,35600,35600,35600,35600,0
20250318,183400,17436080025,35600,35600,35600,35600,0
20250318,183300,17436080025,35600,35600,35600,35600,0
20250318,183200,17436080025,35600,35600,35600,35600,0
20250318,183100,17436080025,35600,35600,35600,35600,0
20250318,183000,17436080025,35600,35600,35600,35600,0
20250318,182900,17436080025,35600,35600,35600,35600,0
20250318,182800,17436080025,35600,35600,35600,35600,0
20250318,182700,17436080025,35600,35600,35600,35600,0
20250318,182600,17436080025,35600,35600,35600,35600,0
20250318,182500,17436080025,35600,35600,35600,35600,0
20250318,182400,17436080025,35600,35600,35600,35600,0
20250318,182300,17436080025,35600,35600,35600,35600,0
20250318,182200,17436080025,35600,35600,35600,35600,0
20250318,182100,17436080025,35600,35600,35600,35600,0
20250318,182000,17436080025,35600,35600,35600,35600,0
20250318,181900,17436080025,35600,35600,35600,35600,0
20250318,181800,17436080025,35600,35600,35600,35600,0
20250318,181700,17436080025,35600,35600,35600,35600,0
20250318,181600,17436080025,35600,35600,35600,35600,0
20250318,181500,17436080025,35600,35600,35600,35600,0
20250318,181400,17436080025,35600,35600,35600,35600,0
20250318,181300,17436080025,35600,35600,35600,35600,0
20250318,181200,17436080025,35600,35600,35600,35600,0
20250318,181100,17436080025,35600,35600,35600,35600,0
20250318,181000,17436080025,35600,35600,35600,35600,0
20250318,180900,17436080025,35600,35600,35600,35600,0
20250318,180800,17436080025,35600,35600,35600,35600,0
20250318,180700,17436080025,35600,35600,35600,35600,0
20250318,180600,17436080025,35600,35600,35600,35600,8023
20250318,180500,17436080025,35600,35600,35600,35600,0
20250318,180400,17436080025,35600,35600,35600,35600,0
20250318,180300,17436080025,35600,35600,35600,35600,0
20250318,180200,17436080025,35600,35600,35600,35600,0
20250318,180100,17436080025,35600,35600,35600,35600,0
20250318,180000,17436080025,35600,35600,35600,35600,0
20250318,175900,17436080025,35600,35600,35600,35600,0
20250318,175800,17436080025,35600,35600,35600,35600,0
20250318,175700,17436080025,35600,35600,35600,35600,0
20250318,175600,17436080025,35600,35600,35600,35600,0
20250318,175500,17436080025,35600,35600,35600,35600,0
20250318,175400,17436080025,35600,35600,35600,35600,0
20250318,175300,17436080025,35600,35600,35600,35600,0
20250318,175200,17436080025,35600,35600,35600,35600,0
20250318,175100,17436080025,35600,35600,35600,35600,0
20250318,175000,17436080025,35600,35600,35600,35600,0
20250318,174900,17436080025,35600,35600,35600,35600,0
20250318,174800,17436080025,35600,35600,35600,35600,0
20250318,174700,17436080025,35600,35600,35600,35600,0
20250318,174600,17436080025,35600,35600,35600,35600,0
20250318,174500,17436080025,35600,35600,35600,35600,0
20250318,174400,17436080025,35600,35600,35600,35600,0
20250318,174300,17436080025,35600,35600,35600,35600,0
20250318,174200,17436080025,35600,35600,35600,35600,0
20250318,174100,17436080025,35600,35600,35600,35600,0
20250318,174000,17436080025,35600,35600,35600,35600,0
20250318,173900,17436080025,35600,35600,35600,35600,0
20250318,173800,17436080025,35600,35600,35600,35600,0
20250318,173700,17436080025,35600,35600,35600,35600,0
20250318,173600,17436080025,35600,35600,35600,35600,8023
20250318,173500,17436080025,35600,35600,35600,35600,0
20250318,173400,17436080025,35600,35600,35600,35600,0
20250318,173300,17436080025,35600,35600,35600,35600,0
20250318,173200,17436080025,35600,35600,35600,35600,0
20250318,173100,17436080025,35600,35600,35600,35600,0
20250318,173000,17436080025,35600,35600,35600,35600,0
20250318,172900,17436080025,35600,35600,35600,35600,0
20250318,172800,17436080025,35600,35600,35600,35600,0
20250318,172700,17436080025,35600,35600,35600,35600,0
20250318,172600,17436080025,35600,35600,35600,35600,0
20250318,172500,17436080025,35600,35600,35600,35600,0
20250318,172400,17436080025,35600,35600,35600,35600,0
20250318,172300,17436080025,35600,35600,35600,35600,0
20250318,172200,17436080025,35600,35600,35600,35600,0
20250318,172100,17436080025,35600,35600,35600,35600,0
20250318,172000,17436080025,35600,35600,35600,35600,0
20250318,171900,17436080025,35600,35600,35600,35600,0
20250318,171800,17436080025,35600,35600,35600,35600,0
20250318,171700,17436080025,35600,35600,35600,35600,0
20250318,171600,17436080025,35600,35600,35600,35600,0
20250318,171500,17436080025,35600,35600,35600,35600,0
20250318,171400,17436080025,35600,35600,35600,35600,0
20250318,171300,17436080025,35600,35600,35600,35600,0
20250318,171200,17436080025,35600,35600,35600,35600,0
20250318,171100,17436080025,35600,35600,35600,35600,0
20250318,171000,17436080025,35600,35600,35600,35600,0
20250318,170900,17436080025,35600,35600,35600,35600,0
20250318,170800,17436080025,35600,35600,35600,35600,0
20250318,170700,17436080025,35600,35600,35600,35600,0
20250318,170600,17436080025,35600,35600,35600,35600,8023
20250318,170500,17436080025,35600,35600,35600,35600,0
20250318,170400,17436080025,35600,35600,35600,35600,0
20250318,170300,17436080025,35600,35600,35600,35600,0
20250318,170200,17436080025,35600,35600,35600,35600,0
20250318,170100,17436080025,35600,35600,35600,35600,0
20250318,170000,17436080025,35600,35600,35600,35600,0
20250318,165900,17436080025,35600,35600,35600,35600,0
20250318,165800,17436080025,35600,35600,35600,35600,0
20250318,165700,17436080025,35600,35600,35600,35600,0
20250318,165600,17436080025,35600,35600,35600,35600,0
20250318,165500,17436080025,35600,35600,35600,35600,0
20250318,165400,17436080025,35600,35600,35600,35600,0
20250318,165300,17436080025,35600,35600,35600,35600,0
20250318,165200,17436080025,35600,35600,35600,35600,0
20250318,165100,17436080025,35600,35600,35600,35600,0
20250318,165000,17436080025,35600,35600,35600,35600,0
20250318,164900,17436080025,35600,35600,35600,35600,0
20250318,164800,17436080025,35600,35600,35600,35600,0
20250318,164700,17436080025,35600,35600,35600,35600,0
20250318,164600,17436080025,35600,35600,35600,35600,0
20250318,164500,17436080025,35600,35600,35600,35600,0
20250318,164400,17436080025,35600,35600,35600,35600,0
20250318,164300,17436080025,35600,35600,35600,35600,0
20250318,164200,17436080025,35600,35600,35600,35600,0
20250318,164100,17436080025,35600,35600,35600,35600,0
20250318,164000,17436080025,35600,35600,35600,35600,0
20250318,163900,17436080025,35600,35600,35600,35600,0
20250318,163800,17436080025,35600,35600,35600,35600,0
20250318,163700,17436080025,35600,35600,35600,35600,0
20250318,163600,17436080025,35600,35600,35600,35600,8023
20250318,163500,17436080025,35600,35600,35600,35600,0
20250318,163400,17436080025,35600,35600,35600,35600,0
20250318,163300,17436080025,35600,35600,35600,35600,0
20250318,163200,17436080025,35600,35600,35600,35600,0
20250318,163100,17436080025,35600,35600,35600,35600,0
20250318,163000,17436080025,35600,35600,35600,35600,0
20250318,162900,17436080025,35600,35600,35600,35600,0
20250318,162800,17436080025,35600,35600,35600,35600,0
20250318,162700,17436080025,35600,35600,35600,35600,0
20250318,162600,17436080025,35600,35600,35600,35600,0
20250318,162500,17436080025,35600,35600,35600,35600,0
20250318,162400,17436080025,35600,35600,35600,35600,0
20250318,162300,17436080025,35600,35600,35600,35600,0
20250318,162200,17436080025,35600,35600,35600,35600,0
20250318,162100,17436080025,35600,35600,35600,35600,0
20250318,162000,17436080025,35600,35600,35600,35600,0
20250318,161900,17436080025,35600,35600,35600,35600,0
20250318,161800,17436080025,35600,35600,35600,35600,0
20250318,161700,17436080025,35600,35600,35600,35600,0
20250318,161600,17436080025,35600,35600,35600,35600,0
20250318,161500,17436080025,35600,35600,35600,35600,0
20250318,161400,17436080025,35600,35600,35600,35600,0
20250318,161300,17436080025,35600,35600,35600,35600,0
20250318,161200,17436080025,35600,35600,35600,35600,0
20250318,161100,17436080025,35600,35600,35600,35600,0
20250318,161000,17436080025,35600,35600,35600,35600,0
20250318,160900,17436080025,35600,35600,35600,35600,0
20250318,160800,17436080025,35600,35600,35600,35600,0
20250318,160700,17436080025,35600,35600,35600,35600,0
20250318,160600,17436080025,35600,35600,35600,35600,8023
20250318,160500,17436080025,35600,35600,35600,35600,0
20250318,160400,17436080025,35600,35600,35600,35600,0
20250318,160300,17436080025,35600,35600,35600,35600,0
20250318,160200,17436080025,35600,35600,35600,35600,0
20250318,160100,17436080025,35600,35600,35600,35600,0
20250318,160000,17436080025,35600,35600,35600,35600,0
20250318,155900,17436080025,35600,35600,35600,35600,0
20250318,155800,17436080025,35600,35600,35600,35600,0
20250318,155700,17436080025,35600,35600,35600,35600,0
20250318,155600,17436080025,35600,35600,35600,35600,0
20250318,155500,17436080025,35600,35600,35600,35600,0
20250318,155400,17436080025,35600,35600,35600,35600,0
20250318,155300,17436080025,35600,35600,35600,35600,0
20250318,155200,17436080025,35600,35600,35600,35600,0
20250318,155100,17436080025,35600,35600,35600,35600,0
20250318,155000,17436080025,35600,35600,35600,35600,0
20250318,154900,17436080025,35600,35600,35600,35600,0
20250318,154800,17436080025,35600,35600,35600,35600,0
20250318,154700,17436080025,35600,35600,35600,35600,0
20250318,154600,17436080025,35600,35600,35600,35600,0
20250318,154500,17436080025,35600,35600,35600,35600,0
20250318,154400,17436080025,35600,35600,35600,35600,0
20250318,154300,17436080025,35600,35600,35600,35600,0
20250318,154200,17436080025,35600,35600,35600,35600,0
20250318,154100,17436080025,35600,35600,35600,35600,0
20250318,154000,17436080025,35600,35600,35600,35600,0
20250318,153900,17436080025,35600,35600,35600,35600,0
20250318,153800,17436080025,35600,35600,35600,35600,0
20250318,153700,17436080025,35600,35600,35600,35600,0
20250318,153600,17436080025,35600,35600,35600,35600,8023
20250318,153500,17436080025,35600,35600,35600,35600,0
20250318,153400,17436080025,35600,35600,35600,35600,0
20250318,153300,17436080025,35600,35600,35600,35600,0
20250318,153200,17436080025,35600,35600,35600,35600,0
20250318,153100,17436080025,35600,35600,35600,35600,0
20250318,153000,17436080025,35600,35600,35600,35600,8023
20250318,152900,17150461225,35700,35700,35700,35700,0
20250318,152800,17150461225,35700,35700,35700,35700,0
20250318,152700,17150461225,35700,35700,35700,35700,0
20250318,152600,17150461225,35700,35700,35700,35700,0
20250318,152500,17150461225,35700,35700,35700,35700,0
20250318,152400,17150461225,35700,35700,35700,35700,0
20250318,152300,17150461225,35700,35700,35700,35700,0
20250318,152200,17150461225,35700,35700,35700,35700,0
20250318,152100,17150461225,35700,35700,35700,35700,0
20250318,152000,17150461225,35700,35700,35700,35700,0
20250318,151900,17150461225,35700,35700,35750,35700,432
20250318,151800,17135022625,35700,35700,35750,35650,805
20250318,151700,17106253525,35700,35700,35750,35700,1234
20250318,151600,17062197825,35700,35700,35750,35700,1512
20250318,151500,17008161025,35700,35750,35750,35700,1038
20250318,151400,16971079825,35750,35650,35750,35650,2833
20250318,151300,16869975025,35700,35650,35700,35600,1989
20250318,151200,16799073425,35650,35600,35650,35600,234
20250318,151100,16790737925,35650,35650,35650,35600,594
20250318,151000,16769581275,35650,35650,35650,35600,599
20250318,150900,16748253275,35650,35650,35700,35600,968
20250318,150800,16713744275,35650,35600,35700,35600,349
20250318,150700,16701300775,35650,35650,35700,35650,790
20250318,150600,16673134475,35650,35600,35700,35600,892
20250318,150500,16641338475,35600,35600,35650,35600,95
20250318,150400,16637955525,35650,35700,35700,35600,309
20250318,150300,16626941675,35650,35650,35700,35600,914
20250318,150200,16594371825,35650,35600,35650,35600,476
20250318,150100,16577413975,35600,35650,35650,35600,350
20250318,150000,16564947375,35650,35600,35700,35600,498
20250318,145900,16547194275,35600,35600,35650,35600,474
20250318,145800,16530305675,35600,35600,35650,35600,936
20250318,145700,16496983725,35600,35650,35650,35600,714
20250318,145600,16471536225,35650,35600,35700,35600,1136
20250318,145500,16431074525,35625,35700,35700,35600,140
20250318,145400,16426081425,35650,35600,35700,35600,1597
20250318,145300,16369156275,35600,35650,35650,35600,214
20250318,145200,16361534525,35550,35550,35650,35550,404
20250318,145100,16347160225,35600,35600,35650,35600,756
20250318,145000,16320227075,35650,35600,35650,35600,64
20250318,144900,16317948275,35600,35600,35650,35600,191
20250318,144800,16311146450,35650,35600,35650,35600,616
20250318,144700,16289198750,35600,35650,35650,35600,262
20250318,144600,16279867700,35650,35600,35650,35600,264
20250318,144500,16270465350,35600,35600,35650,35600,440
20250318,144400,16254783250,35600,35650,35650,35600,329
20250318,144300,16243067800,35600,35650,35650,35600,436
20250318,144200,16227544900,35600,35600,35650,35550,516
20250318,144100,16209159700,35600,35600,35650,35550,158
20250318,144000,16203535200,35550,35650,35650,35550,3947
20250318,143900,16063004100,35650,35700,35700,35650,460
20250318,143800,16046589100,35700,35650,35700,35650,246
20250318,143700,16037816700,35650,35650,35700,35650,309
20250318,143600,16026794500,35650,35650,35700,35600,471
20250318,143500,16009992050,35650,35650,35650,35600,217
20250318,143400,16002258600,35650,35600,35700,35600,445
20250318,143300,15986393850,35650,35600,35700,35600,1261
20250318,143200,15941446500,35650,35600,35650,35600,1651
20250318,143100,15882669850,35600,35600,35600,35550,1097
20250318,143000,15843649500,35550,35600,35650,35550,4368
20250318,142900,15688131650,35600,35650,35650,35600,163
20250318,142800,15682324100,35650,35650,35650,35600,174
20250318,142700,15676127100,35650,35650,35700,35600,693
20250318,142600,15651416275,35650,35600,35650,35600,637
20250318,142500,15628724375,35650,35600,35650,35600,457
20250318,142400,15612440725,35650,35650,35650,35600,461
20250318,142300,15596009625,35650,35700,35700,35600,191
20250318,142200,15589200825,35650,35650,35700,35600,819
20250318,142100,15560003525,35650,35650,35750,35650,112
20250318,142000,15556005925,35650,35700,35700,35650,1222
20250318,141900,15512437575,35700,35650,35750,35650,1825
20250318,141800,15447291775,35650,35650,35700,35650,128
20250318,141700,15442726725,35650,35650,35700,35650,879
20250318,141600,15411385725,35650,35700,35700,35650,242
20250318,141500,15402755425,35650,35700,35700,35650,182
20250318,141400,15396262575,35700,35650,35700,35650,419
20250318,141300,15381306525,35650,35650,35700,35650,934
20250318,141200,15348008875,35650,35650,35700,35650,346
20250318,141100,15335668325,35700,35700,35750,35650,94
20250318,141000,15332312475,35700,35700,35750,35650,301
20250318,140900,15321567375,35700,35700,35750,35700,638
20250318,140800,15298787625,35750,35700,35750,35700,258
20250318,140700,15289574875,35750,35750,35750,35700,228
20250318,140600,15281431775,35750,35700,35750,35700,364
20250318,140500,15268434425,35700,35700,35750,35700,104
20250318,140400,15264719875,35750,35650,35750,35650,661
20250318,140300,15241131525,35700,35700,35700,35650,213
20250318,140200,15233535725,35650,35650,35700,35650,210
20250318,140100,15226049075,35650,35600,35700,35600,207
20250318,140000,15218666325,35600,35650,35650,35600,174
20250318,135900,15212468325,35650,35650,35650,35600,79
20250318,135800,15209652325,35600,35700,35700,35600,412
20250318,135700,15194977875,35700,35600,35700,35600,180
20250318,135600,15188564875,35600,35700,35700,35600,1314
20250318,135500,15141749025,35700,35650,35700,35650,206
20250318,135400,15134402875,35650,35700,35700,35650,558
20250318,135300,15114494725,35700,35700,35700,35600,1044
20250318,135200,15077275225,35700,35650,35700,35600,3283
20250318,135100,14960351575,35650,35800,35800,35650,7695
20250318,135000,14685827325,35800,35750,35800,35700,6050
20250318,134900,14469593825,35750,35750,35800,35750,269
20250318,134800,14459975175,35750,35800,35800,35750,141
20250318,134700,14454931675,35800,35775,35800,35750,221
20250318,134600,14447029475,35775,35750,35800,35750,1099
20250318,134500,14407729800,35750,35800,35800,35750,380
20250318,134400,14394142800,35800,35750,35800,35750,569
20250318,134300,14373798750,35800,35800,35800,35750,248
20250318,134200,14364923500,35800,35800,35850,35800,534
20250318,134100,14345802800,35800,35800,35850,35800,176
20250318,134000,14339501950,35750,35800,35800,35750,1335
20250318,133900,14291713950,35800,35800,35800,35750,241
20250318,133800,14283092100,35800,35800,35800,35750,71
20250318,133700,14280550750,35800,35800,35800,35750,263
20250318,133600,14271143750,35750,35750,35800,35750,126
20250318,133500,14266637600,35750,35800,35800,35750,192
20250318,133400,14259769100,35800,35800,35800,35750,359
20250318,133300,14246924100,35800,35800,35800,35750,314
20250318,133200,14235693350,35800,35800,35800,35750,137
20250318,133100,14230791500,35800,35800,35800,35750,1479
20250318,133000,14177845400,35750,35750,35800,35750,616
20250318,132900,14155812350,35750,35800,35800,35750,165
20250318,132800,14149910000,35800,35850,35850,35750,4389
20250318,132700,13992785850,35850,35850,35850,35800,758
20250318,132600,13965647050,35800,35850,35900,35800,373
20250318,132500,13952277000,35900,35900,35900,35850,93
20250318,132400,13948939850,35900,35900,35900,35850,265
20250318,132300,13939437950,35900,35900,35900,35850,153
20250318,132200,13933949000,35850,35900,35900,35850,232
20250318,132100,13925624850,35900,35800,35900,35800,144
20250318,132000,13920461100,35850,35800,35900,35800,113
20250318,131900,13916408800,35800,35875,35900,35800,356
20250318,131800,13903655250,35850,35850,35900,35850,115
20250318,131700,13899530150,35850,35850,35900,35800,719
20250318,131600,13873753500,35850,35800,35900,35800,616
20250318,131500,13851673050,35800,35800,35850,35750,374
20250318,131400,13838285450,35800,35825,35850,35800,147
20250318,131300,13833020750,35800,35825,35825,35800,88
20250318,131200,13829869925,35825,35800,35900,35800,733
20250318,131100,13803585625,35750,35850,35850,35750,163
20250318,131000,13797747825,35850,35800,35850,35750,91
20250318,130900,13794488975,35800,35850,35850,35800,2351
20250318,130800,13710317650,35850,35825,35850,35800,154
20250318,130700,13704803200,35850,35850,35850,35800,419
20250318,130600,13689789900,35800,35850,35850,35800,150
20250318,130500,13684417275,35800,35825,35850,35800,344
20250318,130400,13672093600,35800,35850,35850,35800,511
20250318,130300,13653798200,35850,35850,35850,35800,126
20250318,130200,13649284700,35800,35800,35850,35800,121
20250318,130100,13644951150,35850,35850,35850,35800,316
20250318,130000,13633634850,35800,35800,35850,35800,106
20250318,125900,13629836500,35850,35850,35850,35800,257
20250318,125800,13620633625,35850,35850,35850,35800,176
20250318,125700,13614326925,35800,35850,35900,35800,4129
20250318,125600,13466504525,35850,35800,35850,35800,502
20250318,125500,13448527675,35850,35850,35900,35800,251
20250318,125400,13439528325,35850,35850,35950,35800,1800
20250318,125300,13374995925,35850,35900,35950,35850,499
20250318,125200,13357092675,35950,35900,35950,35900,261
20250318,125100,13347715575,35900,35850,35900,35850,380
20250318,125000,13334073925,35850,35900,35900,35850,96
20250318,124900,13330629525,35850,35900,35900,35850,220
20250318,124800,13322738425,35900,35900,35950,35850,183
20250318,124700,13316170525,35900,35950,35950,35900,165
20250318,124600,13310246150,35900,35900,35950,35900,176
20250318,124500,13303925000,35950,35900,35950,35900,98
20250318,124400,13300405500,35900,35950,35950,35900,373
20250318,124300,13287008900,35950,36000,36000,35900,1012
20250318,124200,13250672250,35900,35900,36000,35900,107
20250318,124100,13246827600,35950,35950,35950,35900,281
20250318,124000,13236731000,35900,35900,35950,35900,204
20250318,123900,13229407100,35900,35950,35950,35900,551
20250318,123800,13209619550,35900,35900,35950,35900,458
20250318,123700,13193176350,35900,35850,35900,35850,642
20250318,123600,13170137250,35850,35900,35900,35850,504
20250318,123500,13152066300,35850,35900,35900,35850,183
20250318,123400,13145501800,35850,35900,35900,35850,124
20250318,123300,13141055150,35850,35850,35900,35850,646
20250318,123200,13117868300,35900,35850,35900,35800,47
20250318,123100,13116183350,35850,35850,35850,35800,191
20250318,123000,13109342750,35800,35850,35850,35800,665
20250318,122900,13085516500,35850,35850,35850,35850,190
20250318,122800,13078705000,35850,35900,35900,35850,784
20250318,122700,13050597300,35900,35900,35900,35850,270
20250318,122600,13040914300,35850,35900,35900,35850,290
20250318,122500,13030516400,35850,35850,35900,35800,394
20250318,122400,13016394350,35900,35900,35900,35850,204
20250318,122300,13009078450,35850,35850,35900,35800,990
20250318,122200,12973607350,35800,35800,35850,35800,307
20250318,122100,12962607450,35800,35800,35850,35800,143
20250318,122000,12957484250,35850,35850,35900,35850,143
20250318,121900,12952354650,35850,35875,35900,35800,94
20250318,121800,12948986325,35875,35850,35900,35850,130
20250318,121700,12944321500,35850,35850,35850,35800,231
20250318,121600,12936045350,35850,35900,35900,35850,62
20250318,121500,12933819600,35850,35900,35900,35800,1382
20250318,121400,12884289050,35850,35850,35900,35850,521
20250318,121300,12865609950,35900,35950,35950,35900,109
20250318,121200,12861695200,35950,35900,35950,35900,768
20250318,121100,12834120650,35900,35950,35950,35900,141
20250318,121000,12829054600,35950,35950,35950,35900,113
20250318,120900,12824995000,36000,35900,36000,35900,102
20250318,120800,12821328600,35950,35950,36050,35950,88
20250318,120700,12818164700,35950,36050,36050,35900,703
20250318,120600,12792904600,36000,36000,36050,35950,448
20250318,120500,12776777800,36000,35950,36000,35950,1028
20250318,120400,12739794100,35950,35950,36000,35950,132
20250318,120300,12735046700,35950,36000,36000,35950,273
20250318,120200,12725225500,35950,36000,36000,35950,129
20250318,120100,12720586650,35950,36000,36000,35950,164
20250318,120000,12714687650,36000,35950,36000,35900,219
20250318,115900,12706814350,35950,35950,35950,35900,486
20250318,115800,12689363950,35900,35900,35950,35900,179
20250318,115700,12682934100,35950,35900,35950,35900,153
20250318,115600,12677439750,35950,35900,35950,35850,185
20250318,115500,12670800150,35950,35900,35950,35850,583
20250318,115400,12649872200,35850,35800,35850,35800,134
20250318,115300,12645072000,35800,35800,35850,35800,150
20250318,115200,12639701150,35800,35900,35900,35800,170
20250318,115100,12633603700,35850,35900,35900,35850,73
20250318,115000,12630985700,35850,35850,35950,35850,345
20250318,114900,12618606700,35850,35900,35900,35850,126
20250318,114800,12614088950,35900,35850,35900,35850,113
20250318,114700,12610034950,35850,35850,35900,35850,146
20250318,114600,12604798400,35850,35850,35900,35800,509
20250318,114500,12586547375,35850,35850,35850,35800,182
20250318,114400,12580025325,35800,35800,35850,35800,190
20250318,114300,12573221475,35850,35900,35900,35850,347
20250318,114200,12560780375,35850,35850,35900,35800,274
20250318,114100,12550959925,35850,35850,35850,35800,182
20250318,114000,12544441225,35850,35800,35900,35800,64
20250318,113900,12542149200,35800,35850,35900,35800,2013
20250318,113800,12470068200,35850,35800,35850,35800,166
20250318,113700,12464118700,35850,35850,35850,35750,3090
20250318,113600,12353496100,35850,35850,35900,35800,165
20250318,113500,12347586300,35800,35900,35950,35800,2411
20250318,113400,12261153550,35900,35850,35950,35850,149
20250318,113300,12255806900,35850,35900,35900,35850,226
20250318,113200,12247700900,35900,35850,35900,35850,519
20250318,113100,12229074950,35850,35900,35950,35850,1603
20250318,113000,12171520500,35950,35950,35950,35900,362
20250318,112900,12158508600,35950,35950,35950,35900,349
20250318,112800,12145976100,35950,36000,36000,35900,1671
20250318,112700,12085899900,36000,36000,36000,35950,312
20250318,112600,12074672000,36000,36050,36050,35950,220
20250318,112500,12066754350,36000,36000,36050,36000,415
20250318,112400,12051810350,36000,35950,36050,35900,1770
20250318,112300,11988130000,35950,35950,35950,35900,622
20250318,112200,11965789900,35900,35950,36000,35900,268
20250318,112100,11956158450,36000,35900,36000,35900,1641
20250318,112000,11897161950,36050,36000,36050,35900,5103
20250318,111900,11713631200,36050,36050,36050,36000,213
20250318,111800,11705959250,36050,36100,36100,36000,1061
20250318,111700,11667710700,36050,36100,36100,36050,195
20250318,111600,11660673900,36100,36100,36100,36050,356
20250318,111500,11647836400,36100,36100,36100,36050,145
20250318,111400,11642605850,36050,36100,36150,36050,936
20250318,111300,11608853450,36050,36150,36150,36050,1144
20250318,111200,11567555850,36150,36150,36200,36100,832
20250318,111100,11537466750,36200,36200,36200,36150,102
20250318,111000,11533777750,36250,36200,36250,36150,822
20250318,110900,11504017950,36200,36200,36250,36200,332
20250318,110800,11491995400,36250,36250,36250,36200,647
20250318,110700,11468547550,36250,36250,36250,36200,158
20250318,110600,11462823600,36200,36200,36250,36200,195
20250318,110500,11455760050,36200,36250,36250,36200,456
20250318,110400,11439243450,36250,36200,36250,36150,688
20250318,110300,11414342550,36200,36200,36250,36150,1453
20250318,110200,11361706150,36250,36300,36300,36200,68
20250318,110100,11359239900,36300,36200,36300,36200,238
20250318,110000,11350616050,36200,36250,36300,36200,632
20250318,105900,11327711850,36250,36300,36350,36200,1064
20250318,105800,11289107200,36300,36150,36350,36100,19258
20250318,105700,10590695750,36150,36100,36150,36100,8005
20250318,105600,10301475700,36100,36050,36150,36050,98
20250318,105500,10297936900,36100,36150,36150,36050,66
20250318,105400,10295554750,36150,36100,36150,36050,438
20250318,105300,10279742850,36100,36100,36100,36050,119
20250318,105200,10275450900,36100,36150,36200,36100,468
20250318,105100,10258540750,36150,36100,36200,36100,2298
20250318,105000,10175459350,36150,36150,36150,36100,120
20250318,104900,10171123650,36050,36000,36150,35950,7703
20250318,104800,9893483100,35950,36000,36000,35950,697
20250318,104700,9868410100,35950,35900,36000,35900,773
20250318,104600,9840626600,35950,36000,36000,35900,157
20250318,104500,9834984550,35950,36000,36000,35950,85
20250318,104400,9831926050,35950,35950,36000,35950,2838
20250318,104300,9729898100,36000,35950,36050,35950,660
20250318,104200,9706144100,36000,36000,36050,35950,954
20250318,104100,9671800000,36000,36000,36000,35950,443
20250318,104000,9655866425,35950,35950,36000,35950,56
20250318,103900,9653851875,36000,36000,36000,35950,185
20250318,103800,9647195775,36000,35950,36000,35950,761
20250318,103700,9619805425,36000,36000,36000,35950,1095
20250318,103600,9580416425,35950,35950,36000,35900,2631
20250318,103500,9485899075,36000,35900,36000,35900,520
20250318,103400,9467213125,35900,35900,35950,35900,421
20250318,103300,9452080775,35900,36000,36000,35900,626
20250318,103200,9429576000,35975,36000,36000,35950,426
20250318,103100,9414253625,36000,36000,36050,35950,783
20250318,103000,9386076975,36000,35950,36050,35950,1288
20250318,102900,9339721175,36000,36000,36050,35950,2136
20250318,102800,9262923225,36000,36000,36050,35950,726
20250318,102700,9236786075,36000,36000,36050,35950,540
20250318,102600,9217352575,36000,36000,36050,36000,272
20250318,102500,9207558525,36000,36000,36050,36000,551
20250318,102400,9187721975,36000,36100,36100,36000,722
20250318,102300,9161707825,36050,36100,36150,36050,814
20250318,102200,9132323575,36100,36100,36150,36100,736
20250318,102100,9105750975,36150,36100,36150,36100,176
20250318,102000,9099390725,36150,36150,36150,36100,303
20250318,101900,9088443975,36200,36150,36200,36150,628
20250318,101800,9065736775,36150,36150,36175,36100,1134
20250318,101700,9024743000,36200,36100,36250,36050,6481
20250318,101600,8790266625,36150,36050,36150,36050,6057
20250318,101500,8571699275,36100,36000,36150,36000,4912
20250318,101400,8394474075,36050,35900,36050,35900,1984
20250318,101300,8323110825,35950,35900,35950,35900,358
20250318,101200,8310255475,35900,35950,35950,35900,509
20250318,101100,8291977125,35900,35950,35950,35900,1696
20250318,101000,8231088125,35900,36000,36000,35900,642
20250318,100900,8208009125,36000,35850,36000,35850,1532
20250318,100800,8152905175,35850,35850,35950,35850,475
20250318,100700,8135872975,35850,35850,35950,35800,1324
20250318,100600,8088351225,35800,35850,35900,35800,517
20250318,100500,8069827250,35850,35700,35850,35700,725
20250318,100400,8043866950,35700,35700,35750,35700,1298
20250318,100300,7997522700,35750,35800,35850,35750,2955
20250318,100200,7891847600,35800,35800,35900,35800,409
20250318,100100,7877203300,35800,35900,36000,35800,3901
20250318,100000,7737330750,35900,36000,36000,35900,3131
20250318,095900,7624757050,36000,36000,36050,36000,4198
20250318,095800,7473604100,36050,36050,36050,36000,522
20250318,095700,7454789550,36000,36050,36050,36000,217
20250318,095600,7446974450,36050,36100,36150,36050,2941
20250318,095500,7340825400,36050,36050,36100,36025,752
20250318,095400,7313711700,36000,35950,36000,35950,1761
20250318,095300,7250334475,35950,36050,36050,35950,195
20250318,095200,7243321225,35950,36000,36050,35950,4191
20250318,095100,7092470725,36050,36050,36100,36000,1424
20250318,095000,7041091025,36100,36000,36100,36000,1350
20250318,094900,6992427125,36050,36050,36100,36000,306
20250318,094800,6981396775,36050,36050,36100,36000,554
20250318,094700,6961426375,36050,36050,36100,36000,826
20250318,094600,6931651475,36000,36100,36100,36000,2763
20250318,094500,6832050625,36100,36100,36150,36100,258
20250318,094400,6822732125,36050,36150,36150,36050,1071
20250318,094300,6784049525,36150,36100,36150,36050,1133
20250318,094200,6743112425,36100,36050,36200,35950,7277
20250318,094100,6480302075,36050,36000,36100,36000,3043
20250318,094000,6370582825,35900,35900,36050,35850,3867
20250318,093900,6231429175,36000,35850,36000,35850,3753
20250318,093800,6096586275,35850,35850,35900,35850,1171
20250318,093700,6054584375,35850,35800,35900,35750,608
20250318,093600,6032801775,35800,35750,35850,35750,2671
20250318,093500,5937207925,35750,35750,35850,35750,878
20250318,093400,5905779275,35800,35700,35800,35700,2060
20250318,093300,5832119425,35650,35700,35700,35600,2742
20250318,093200,5734348125,35700,35750,35800,35650,2670
20250318,093100,5638989825,35800,35850,35850,35750,939
20250318,093000,5605395725,35850,35700,35850,35700,1721
20250318,092900,5543875425,35750,35750,35750,35700,155
20250318,092800,5538335775,35700,35800,35800,35700,2615
20250318,092700,5444813600,35750,35800,35850,35750,3152
20250318,092600,5331994675,35850,35850,35900,35750,3564
20250318,092500,5204255125,35850,35900,35900,35750,3311
20250318,092400,5085727250,35800,36050,36100,35650,16050
20250318,092300,4510007100,36100,36100,36150,36050,1466
20250318,092200,4457083800,36100,36100,36150,36050,938
20250318,092100,4423249550,36100,36100,36150,36050,2436
20250318,092000,4335333700,36100,36150,36150,36050,2458
20250318,091900,4246586050,36150,36200,36200,36150,1742
20250318,091800,4183552500,36200,36200,36250,36150,3609
20250318,091700,4052972500,36200,36200,36250,36150,2448
20250318,091600,3964356525,36200,36250,36300,36100,3462
20250318,091500,3839110975,36250,36100,36300,36100,3371
20250318,091400,3717052700,36100,36300,36350,36050,7045
20250318,091300,3461791825,36300,36400,36400,36300,4884
20250318,091200,3284283900,36400,36450,36500,36300,11407
20250318,091100,2868984775,36450,36150,36500,36150,20825
20250318,091000,2110963775,36250,35850,36300,35850,16992
20250318,090900,1497078325,35850,36000,36000,35800,2869
20250318,090800,1394161475,35950,36000,36050,35900,6672
20250318,090700,1154071875,35950,35750,35950,35750,6740
20250318,090600,912201925,35800,35750,35850,35700,4006
20250318,090500,768901550,35800,35750,35850,35650,2958
20250318,090400,663192100,35650,35650,35700,35600,2941
20250318,090300,558310975,35650,35400,35750,35400,4567
20250318,090200,395676300,35450,35550,35550,35350,3571
20250318,090100,269120300,35600,35550,35650,35550,1362
20250318,090000,220627150,35600,35650,35650,35400,6192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190600 17436080025 35600 35600 35600 35600 8023
3 20250318 190500 17436080025 35600 35600 35600 35600 0
4 20250318 190400 17436080025 35600 35600 35600 35600 0
5 20250318 190300 17436080025 35600 35600 35600 35600 0
6 20250318 190200 17436080025 35600 35600 35600 35600 0
7 20250318 190100 17436080025 35600 35600 35600 35600 0
8 20250318 190000 17436080025 35600 35600 35600 35600 0
9 20250318 185900 17436080025 35600 35600 35600 35600 0
10 20250318 185800 17436080025 35600 35600 35600 35600 0
11 20250318 185700 17436080025 35600 35600 35600 35600 0
12 20250318 185600 17436080025 35600 35600 35600 35600 0
13 20250318 185500 17436080025 35600 35600 35600 35600 0
14 20250318 185400 17436080025 35600 35600 35600 35600 0
15 20250318 185300 17436080025 35600 35600 35600 35600 0
16 20250318 185200 17436080025 35600 35600 35600 35600 0
17 20250318 185100 17436080025 35600 35600 35600 35600 0
18 20250318 185000 17436080025 35600 35600 35600 35600 0
19 20250318 184900 17436080025 35600 35600 35600 35600 0
20 20250318 184800 17436080025 35600 35600 35600 35600 0
21 20250318 184700 17436080025 35600 35600 35600 35600 0
22 20250318 184600 17436080025 35600 35600 35600 35600 0
23 20250318 184500 17436080025 35600 35600 35600 35600 0
24 20250318 184400 17436080025 35600 35600 35600 35600 0
25 20250318 184300 17436080025 35600 35600 35600 35600 0
26 20250318 184200 17436080025 35600 35600 35600 35600 0
27 20250318 184100 17436080025 35600 35600 35600 35600 0
28 20250318 184000 17436080025 35600 35600 35600 35600 0
29 20250318 183900 17436080025 35600 35600 35600 35600 0
30 20250318 183800 17436080025 35600 35600 35600 35600 0
31 20250318 183700 17436080025 35600 35600 35600 35600 0
32 20250318 183600 17436080025 35600 35600 35600 35600 8023
33 20250318 183500 17436080025 35600 35600 35600 35600 0
34 20250318 183400 17436080025 35600 35600 35600 35600 0
35 20250318 183300 17436080025 35600 35600 35600 35600 0
36 20250318 183200 17436080025 35600 35600 35600 35600 0
37 20250318 183100 17436080025 35600 35600 35600 35600 0
38 20250318 183000 17436080025 35600 35600 35600 35600 0
39 20250318 182900 17436080025 35600 35600 35600 35600 0
40 20250318 182800 17436080025 35600 35600 35600 35600 0
41 20250318 182700 17436080025 35600 35600 35600 35600 0
42 20250318 182600 17436080025 35600 35600 35600 35600 0
43 20250318 182500 17436080025 35600 35600 35600 35600 0
44 20250318 182400 17436080025 35600 35600 35600 35600 0
45 20250318 182300 17436080025 35600 35600 35600 35600 0
46 20250318 182200 17436080025 35600 35600 35600 35600 0
47 20250318 182100 17436080025 35600 35600 35600 35600 0
48 20250318 182000 17436080025 35600 35600 35600 35600 0
49 20250318 181900 17436080025 35600 35600 35600 35600 0
50 20250318 181800 17436080025 35600 35600 35600 35600 0
51 20250318 181700 17436080025 35600 35600 35600 35600 0
52 20250318 181600 17436080025 35600 35600 35600 35600 0
53 20250318 181500 17436080025 35600 35600 35600 35600 0
54 20250318 181400 17436080025 35600 35600 35600 35600 0
55 20250318 181300 17436080025 35600 35600 35600 35600 0
56 20250318 181200 17436080025 35600 35600 35600 35600 0
57 20250318 181100 17436080025 35600 35600 35600 35600 0
58 20250318 181000 17436080025 35600 35600 35600 35600 0
59 20250318 180900 17436080025 35600 35600 35600 35600 0
60 20250318 180800 17436080025 35600 35600 35600 35600 0
61 20250318 180700 17436080025 35600 35600 35600 35600 0
62 20250318 180600 17436080025 35600 35600 35600 35600 8023
63 20250318 180500 17436080025 35600 35600 35600 35600 0
64 20250318 180400 17436080025 35600 35600 35600 35600 0
65 20250318 180300 17436080025 35600 35600 35600 35600 0
66 20250318 180200 17436080025 35600 35600 35600 35600 0
67 20250318 180100 17436080025 35600 35600 35600 35600 0
68 20250318 180000 17436080025 35600 35600 35600 35600 0
69 20250318 175900 17436080025 35600 35600 35600 35600 0
70 20250318 175800 17436080025 35600 35600 35600 35600 0
71 20250318 175700 17436080025 35600 35600 35600 35600 0
72 20250318 175600 17436080025 35600 35600 35600 35600 0
73 20250318 175500 17436080025 35600 35600 35600 35600 0
74 20250318 175400 17436080025 35600 35600 35600 35600 0
75 20250318 175300 17436080025 35600 35600 35600 35600 0
76 20250318 175200 17436080025 35600 35600 35600 35600 0
77 20250318 175100 17436080025 35600 35600 35600 35600 0
78 20250318 175000 17436080025 35600 35600 35600 35600 0
79 20250318 174900 17436080025 35600 35600 35600 35600 0
80 20250318 174800 17436080025 35600 35600 35600 35600 0
81 20250318 174700 17436080025 35600 35600 35600 35600 0
82 20250318 174600 17436080025 35600 35600 35600 35600 0
83 20250318 174500 17436080025 35600 35600 35600 35600 0
84 20250318 174400 17436080025 35600 35600 35600 35600 0
85 20250318 174300 17436080025 35600 35600 35600 35600 0
86 20250318 174200 17436080025 35600 35600 35600 35600 0
87 20250318 174100 17436080025 35600 35600 35600 35600 0
88 20250318 174000 17436080025 35600 35600 35600 35600 0
89 20250318 173900 17436080025 35600 35600 35600 35600 0
90 20250318 173800 17436080025 35600 35600 35600 35600 0
91 20250318 173700 17436080025 35600 35600 35600 35600 0
92 20250318 173600 17436080025 35600 35600 35600 35600 8023
93 20250318 173500 17436080025 35600 35600 35600 35600 0
94 20250318 173400 17436080025 35600 35600 35600 35600 0
95 20250318 173300 17436080025 35600 35600 35600 35600 0
96 20250318 173200 17436080025 35600 35600 35600 35600 0
97 20250318 173100 17436080025 35600 35600 35600 35600 0
98 20250318 173000 17436080025 35600 35600 35600 35600 0
99 20250318 172900 17436080025 35600 35600 35600 35600 0
100 20250318 172800 17436080025 35600 35600 35600 35600 0
101 20250318 172700 17436080025 35600 35600 35600 35600 0
102 20250318 172600 17436080025 35600 35600 35600 35600 0
103 20250318 172500 17436080025 35600 35600 35600 35600 0
104 20250318 172400 17436080025 35600 35600 35600 35600 0
105 20250318 172300 17436080025 35600 35600 35600 35600 0
106 20250318 172200 17436080025 35600 35600 35600 35600 0
107 20250318 172100 17436080025 35600 35600 35600 35600 0
108 20250318 172000 17436080025 35600 35600 35600 35600 0
109 20250318 171900 17436080025 35600 35600 35600 35600 0
110 20250318 171800 17436080025 35600 35600 35600 35600 0
111 20250318 171700 17436080025 35600 35600 35600 35600 0
112 20250318 171600 17436080025 35600 35600 35600 35600 0
113 20250318 171500 17436080025 35600 35600 35600 35600 0
114 20250318 171400 17436080025 35600 35600 35600 35600 0
115 20250318 171300 17436080025 35600 35600 35600 35600 0
116 20250318 171200 17436080025 35600 35600 35600 35600 0
117 20250318 171100 17436080025 35600 35600 35600 35600 0
118 20250318 171000 17436080025 35600 35600 35600 35600 0
119 20250318 170900 17436080025 35600 35600 35600 35600 0
120 20250318 170800 17436080025 35600 35600 35600 35600 0
121 20250318 170700 17436080025 35600 35600 35600 35600 0
122 20250318 170600 17436080025 35600 35600 35600 35600 8023
123 20250318 170500 17436080025 35600 35600 35600 35600 0
124 20250318 170400 17436080025 35600 35600 35600 35600 0
125 20250318 170300 17436080025 35600 35600 35600 35600 0
126 20250318 170200 17436080025 35600 35600 35600 35600 0
127 20250318 170100 17436080025 35600 35600 35600 35600 0
128 20250318 170000 17436080025 35600 35600 35600 35600 0
129 20250318 165900 17436080025 35600 35600 35600 35600 0
130 20250318 165800 17436080025 35600 35600 35600 35600 0
131 20250318 165700 17436080025 35600 35600 35600 35600 0
132 20250318 165600 17436080025 35600 35600 35600 35600 0
133 20250318 165500 17436080025 35600 35600 35600 35600 0
134 20250318 165400 17436080025 35600 35600 35600 35600 0
135 20250318 165300 17436080025 35600 35600 35600 35600 0
136 20250318 165200 17436080025 35600 35600 35600 35600 0
137 20250318 165100 17436080025 35600 35600 35600 35600 0
138 20250318 165000 17436080025 35600 35600 35600 35600 0
139 20250318 164900 17436080025 35600 35600 35600 35600 0
140 20250318 164800 17436080025 35600 35600 35600 35600 0
141 20250318 164700 17436080025 35600 35600 35600 35600 0
142 20250318 164600 17436080025 35600 35600 35600 35600 0
143 20250318 164500 17436080025 35600 35600 35600 35600 0
144 20250318 164400 17436080025 35600 35600 35600 35600 0
145 20250318 164300 17436080025 35600 35600 35600 35600 0
146 20250318 164200 17436080025 35600 35600 35600 35600 0
147 20250318 164100 17436080025 35600 35600 35600 35600 0
148 20250318 164000 17436080025 35600 35600 35600 35600 0
149 20250318 163900 17436080025 35600 35600 35600 35600 0
150 20250318 163800 17436080025 35600 35600 35600 35600 0
151 20250318 163700 17436080025 35600 35600 35600 35600 0
152 20250318 163600 17436080025 35600 35600 35600 35600 8023
153 20250318 163500 17436080025 35600 35600 35600 35600 0
154 20250318 163400 17436080025 35600 35600 35600 35600 0
155 20250318 163300 17436080025 35600 35600 35600 35600 0
156 20250318 163200 17436080025 35600 35600 35600 35600 0
157 20250318 163100 17436080025 35600 35600 35600 35600 0
158 20250318 163000 17436080025 35600 35600 35600 35600 0
159 20250318 162900 17436080025 35600 35600 35600 35600 0
160 20250318 162800 17436080025 35600 35600 35600 35600 0
161 20250318 162700 17436080025 35600 35600 35600 35600 0
162 20250318 162600 17436080025 35600 35600 35600 35600 0
163 20250318 162500 17436080025 35600 35600 35600 35600 0
164 20250318 162400 17436080025 35600 35600 35600 35600 0
165 20250318 162300 17436080025 35600 35600 35600 35600 0
166 20250318 162200 17436080025 35600 35600 35600 35600 0
167 20250318 162100 17436080025 35600 35600 35600 35600 0
168 20250318 162000 17436080025 35600 35600 35600 35600 0
169 20250318 161900 17436080025 35600 35600 35600 35600 0
170 20250318 161800 17436080025 35600 35600 35600 35600 0
171 20250318 161700 17436080025 35600 35600 35600 35600 0
172 20250318 161600 17436080025 35600 35600 35600 35600 0
173 20250318 161500 17436080025 35600 35600 35600 35600 0
174 20250318 161400 17436080025 35600 35600 35600 35600 0
175 20250318 161300 17436080025 35600 35600 35600 35600 0
176 20250318 161200 17436080025 35600 35600 35600 35600 0
177 20250318 161100 17436080025 35600 35600 35600 35600 0
178 20250318 161000 17436080025 35600 35600 35600 35600 0
179 20250318 160900 17436080025 35600 35600 35600 35600 0
180 20250318 160800 17436080025 35600 35600 35600 35600 0
181 20250318 160700 17436080025 35600 35600 35600 35600 0
182 20250318 160600 17436080025 35600 35600 35600 35600 8023
183 20250318 160500 17436080025 35600 35600 35600 35600 0
184 20250318 160400 17436080025 35600 35600 35600 35600 0
185 20250318 160300 17436080025 35600 35600 35600 35600 0
186 20250318 160200 17436080025 35600 35600 35600 35600 0
187 20250318 160100 17436080025 35600 35600 35600 35600 0
188 20250318 160000 17436080025 35600 35600 35600 35600 0
189 20250318 155900 17436080025 35600 35600 35600 35600 0
190 20250318 155800 17436080025 35600 35600 35600 35600 0
191 20250318 155700 17436080025 35600 35600 35600 35600 0
192 20250318 155600 17436080025 35600 35600 35600 35600 0
193 20250318 155500 17436080025 35600 35600 35600 35600 0
194 20250318 155400 17436080025 35600 35600 35600 35600 0
195 20250318 155300 17436080025 35600 35600 35600 35600 0
196 20250318 155200 17436080025 35600 35600 35600 35600 0
197 20250318 155100 17436080025 35600 35600 35600 35600 0
198 20250318 155000 17436080025 35600 35600 35600 35600 0
199 20250318 154900 17436080025 35600 35600 35600 35600 0
200 20250318 154800 17436080025 35600 35600 35600 35600 0
201 20250318 154700 17436080025 35600 35600 35600 35600 0
202 20250318 154600 17436080025 35600 35600 35600 35600 0
203 20250318 154500 17436080025 35600 35600 35600 35600 0
204 20250318 154400 17436080025 35600 35600 35600 35600 0
205 20250318 154300 17436080025 35600 35600 35600 35600 0
206 20250318 154200 17436080025 35600 35600 35600 35600 0
207 20250318 154100 17436080025 35600 35600 35600 35600 0
208 20250318 154000 17436080025 35600 35600 35600 35600 0
209 20250318 153900 17436080025 35600 35600 35600 35600 0
210 20250318 153800 17436080025 35600 35600 35600 35600 0
211 20250318 153700 17436080025 35600 35600 35600 35600 0
212 20250318 153600 17436080025 35600 35600 35600 35600 8023
213 20250318 153500 17436080025 35600 35600 35600 35600 0
214 20250318 153400 17436080025 35600 35600 35600 35600 0
215 20250318 153300 17436080025 35600 35600 35600 35600 0
216 20250318 153200 17436080025 35600 35600 35600 35600 0
217 20250318 153100 17436080025 35600 35600 35600 35600 0
218 20250318 153000 17436080025 35600 35600 35600 35600 8023
219 20250318 152900 17150461225 35700 35700 35700 35700 0
220 20250318 152800 17150461225 35700 35700 35700 35700 0
221 20250318 152700 17150461225 35700 35700 35700 35700 0
222 20250318 152600 17150461225 35700 35700 35700 35700 0
223 20250318 152500 17150461225 35700 35700 35700 35700 0
224 20250318 152400 17150461225 35700 35700 35700 35700 0
225 20250318 152300 17150461225 35700 35700 35700 35700 0
226 20250318 152200 17150461225 35700 35700 35700 35700 0
227 20250318 152100 17150461225 35700 35700 35700 35700 0
228 20250318 152000 17150461225 35700 35700 35700 35700 0
229 20250318 151900 17150461225 35700 35700 35750 35700 432
230 20250318 151800 17135022625 35700 35700 35750 35650 805
231 20250318 151700 17106253525 35700 35700 35750 35700 1234
232 20250318 151600 17062197825 35700 35700 35750 35700 1512
233 20250318 151500 17008161025 35700 35750 35750 35700 1038
234 20250318 151400 16971079825 35750 35650 35750 35650 2833
235 20250318 151300 16869975025 35700 35650 35700 35600 1989
236 20250318 151200 16799073425 35650 35600 35650 35600 234
237 20250318 151100 16790737925 35650 35650 35650 35600 594
238 20250318 151000 16769581275 35650 35650 35650 35600 599
239 20250318 150900 16748253275 35650 35650 35700 35600 968
240 20250318 150800 16713744275 35650 35600 35700 35600 349
241 20250318 150700 16701300775 35650 35650 35700 35650 790
242 20250318 150600 16673134475 35650 35600 35700 35600 892
243 20250318 150500 16641338475 35600 35600 35650 35600 95
244 20250318 150400 16637955525 35650 35700 35700 35600 309
245 20250318 150300 16626941675 35650 35650 35700 35600 914
246 20250318 150200 16594371825 35650 35600 35650 35600 476
247 20250318 150100 16577413975 35600 35650 35650 35600 350
248 20250318 150000 16564947375 35650 35600 35700 35600 498
249 20250318 145900 16547194275 35600 35600 35650 35600 474
250 20250318 145800 16530305675 35600 35600 35650 35600 936
251 20250318 145700 16496983725 35600 35650 35650 35600 714
252 20250318 145600 16471536225 35650 35600 35700 35600 1136
253 20250318 145500 16431074525 35625 35700 35700 35600 140
254 20250318 145400 16426081425 35650 35600 35700 35600 1597
255 20250318 145300 16369156275 35600 35650 35650 35600 214
256 20250318 145200 16361534525 35550 35550 35650 35550 404
257 20250318 145100 16347160225 35600 35600 35650 35600 756
258 20250318 145000 16320227075 35650 35600 35650 35600 64
259 20250318 144900 16317948275 35600 35600 35650 35600 191
260 20250318 144800 16311146450 35650 35600 35650 35600 616
261 20250318 144700 16289198750 35600 35650 35650 35600 262
262 20250318 144600 16279867700 35650 35600 35650 35600 264
263 20250318 144500 16270465350 35600 35600 35650 35600 440
264 20250318 144400 16254783250 35600 35650 35650 35600 329
265 20250318 144300 16243067800 35600 35650 35650 35600 436
266 20250318 144200 16227544900 35600 35600 35650 35550 516
267 20250318 144100 16209159700 35600 35600 35650 35550 158
268 20250318 144000 16203535200 35550 35650 35650 35550 3947
269 20250318 143900 16063004100 35650 35700 35700 35650 460
270 20250318 143800 16046589100 35700 35650 35700 35650 246
271 20250318 143700 16037816700 35650 35650 35700 35650 309
272 20250318 143600 16026794500 35650 35650 35700 35600 471
273 20250318 143500 16009992050 35650 35650 35650 35600 217
274 20250318 143400 16002258600 35650 35600 35700 35600 445
275 20250318 143300 15986393850 35650 35600 35700 35600 1261
276 20250318 143200 15941446500 35650 35600 35650 35600 1651
277 20250318 143100 15882669850 35600 35600 35600 35550 1097
278 20250318 143000 15843649500 35550 35600 35650 35550 4368
279 20250318 142900 15688131650 35600 35650 35650 35600 163
280 20250318 142800 15682324100 35650 35650 35650 35600 174
281 20250318 142700 15676127100 35650 35650 35700 35600 693
282 20250318 142600 15651416275 35650 35600 35650 35600 637
283 20250318 142500 15628724375 35650 35600 35650 35600 457
284 20250318 142400 15612440725 35650 35650 35650 35600 461
285 20250318 142300 15596009625 35650 35700 35700 35600 191
286 20250318 142200 15589200825 35650 35650 35700 35600 819
287 20250318 142100 15560003525 35650 35650 35750 35650 112
288 20250318 142000 15556005925 35650 35700 35700 35650 1222
289 20250318 141900 15512437575 35700 35650 35750 35650 1825
290 20250318 141800 15447291775 35650 35650 35700 35650 128
291 20250318 141700 15442726725 35650 35650 35700 35650 879
292 20250318 141600 15411385725 35650 35700 35700 35650 242
293 20250318 141500 15402755425 35650 35700 35700 35650 182
294 20250318 141400 15396262575 35700 35650 35700 35650 419
295 20250318 141300 15381306525 35650 35650 35700 35650 934
296 20250318 141200 15348008875 35650 35650 35700 35650 346
297 20250318 141100 15335668325 35700 35700 35750 35650 94
298 20250318 141000 15332312475 35700 35700 35750 35650 301
299 20250318 140900 15321567375 35700 35700 35750 35700 638
300 20250318 140800 15298787625 35750 35700 35750 35700 258
301 20250318 140700 15289574875 35750 35750 35750 35700 228
302 20250318 140600 15281431775 35750 35700 35750 35700 364
303 20250318 140500 15268434425 35700 35700 35750 35700 104
304 20250318 140400 15264719875 35750 35650 35750 35650 661
305 20250318 140300 15241131525 35700 35700 35700 35650 213
306 20250318 140200 15233535725 35650 35650 35700 35650 210
307 20250318 140100 15226049075 35650 35600 35700 35600 207
308 20250318 140000 15218666325 35600 35650 35650 35600 174
309 20250318 135900 15212468325 35650 35650 35650 35600 79
310 20250318 135800 15209652325 35600 35700 35700 35600 412
311 20250318 135700 15194977875 35700 35600 35700 35600 180
312 20250318 135600 15188564875 35600 35700 35700 35600 1314
313 20250318 135500 15141749025 35700 35650 35700 35650 206
314 20250318 135400 15134402875 35650 35700 35700 35650 558
315 20250318 135300 15114494725 35700 35700 35700 35600 1044
316 20250318 135200 15077275225 35700 35650 35700 35600 3283
317 20250318 135100 14960351575 35650 35800 35800 35650 7695
318 20250318 135000 14685827325 35800 35750 35800 35700 6050
319 20250318 134900 14469593825 35750 35750 35800 35750 269
320 20250318 134800 14459975175 35750 35800 35800 35750 141
321 20250318 134700 14454931675 35800 35775 35800 35750 221
322 20250318 134600 14447029475 35775 35750 35800 35750 1099
323 20250318 134500 14407729800 35750 35800 35800 35750 380
324 20250318 134400 14394142800 35800 35750 35800 35750 569
325 20250318 134300 14373798750 35800 35800 35800 35750 248
326 20250318 134200 14364923500 35800 35800 35850 35800 534
327 20250318 134100 14345802800 35800 35800 35850 35800 176
328 20250318 134000 14339501950 35750 35800 35800 35750 1335
329 20250318 133900 14291713950 35800 35800 35800 35750 241
330 20250318 133800 14283092100 35800 35800 35800 35750 71
331 20250318 133700 14280550750 35800 35800 35800 35750 263
332 20250318 133600 14271143750 35750 35750 35800 35750 126
333 20250318 133500 14266637600 35750 35800 35800 35750 192
334 20250318 133400 14259769100 35800 35800 35800 35750 359
335 20250318 133300 14246924100 35800 35800 35800 35750 314
336 20250318 133200 14235693350 35800 35800 35800 35750 137
337 20250318 133100 14230791500 35800 35800 35800 35750 1479
338 20250318 133000 14177845400 35750 35750 35800 35750 616
339 20250318 132900 14155812350 35750 35800 35800 35750 165
340 20250318 132800 14149910000 35800 35850 35850 35750 4389
341 20250318 132700 13992785850 35850 35850 35850 35800 758
342 20250318 132600 13965647050 35800 35850 35900 35800 373
343 20250318 132500 13952277000 35900 35900 35900 35850 93
344 20250318 132400 13948939850 35900 35900 35900 35850 265
345 20250318 132300 13939437950 35900 35900 35900 35850 153
346 20250318 132200 13933949000 35850 35900 35900 35850 232
347 20250318 132100 13925624850 35900 35800 35900 35800 144
348 20250318 132000 13920461100 35850 35800 35900 35800 113
349 20250318 131900 13916408800 35800 35875 35900 35800 356
350 20250318 131800 13903655250 35850 35850 35900 35850 115
351 20250318 131700 13899530150 35850 35850 35900 35800 719
352 20250318 131600 13873753500 35850 35800 35900 35800 616
353 20250318 131500 13851673050 35800 35800 35850 35750 374
354 20250318 131400 13838285450 35800 35825 35850 35800 147
355 20250318 131300 13833020750 35800 35825 35825 35800 88
356 20250318 131200 13829869925 35825 35800 35900 35800 733
357 20250318 131100 13803585625 35750 35850 35850 35750 163
358 20250318 131000 13797747825 35850 35800 35850 35750 91
359 20250318 130900 13794488975 35800 35850 35850 35800 2351
360 20250318 130800 13710317650 35850 35825 35850 35800 154
361 20250318 130700 13704803200 35850 35850 35850 35800 419
362 20250318 130600 13689789900 35800 35850 35850 35800 150
363 20250318 130500 13684417275 35800 35825 35850 35800 344
364 20250318 130400 13672093600 35800 35850 35850 35800 511
365 20250318 130300 13653798200 35850 35850 35850 35800 126
366 20250318 130200 13649284700 35800 35800 35850 35800 121
367 20250318 130100 13644951150 35850 35850 35850 35800 316
368 20250318 130000 13633634850 35800 35800 35850 35800 106
369 20250318 125900 13629836500 35850 35850 35850 35800 257
370 20250318 125800 13620633625 35850 35850 35850 35800 176
371 20250318 125700 13614326925 35800 35850 35900 35800 4129
372 20250318 125600 13466504525 35850 35800 35850 35800 502
373 20250318 125500 13448527675 35850 35850 35900 35800 251
374 20250318 125400 13439528325 35850 35850 35950 35800 1800
375 20250318 125300 13374995925 35850 35900 35950 35850 499
376 20250318 125200 13357092675 35950 35900 35950 35900 261
377 20250318 125100 13347715575 35900 35850 35900 35850 380
378 20250318 125000 13334073925 35850 35900 35900 35850 96
379 20250318 124900 13330629525 35850 35900 35900 35850 220
380 20250318 124800 13322738425 35900 35900 35950 35850 183
381 20250318 124700 13316170525 35900 35950 35950 35900 165
382 20250318 124600 13310246150 35900 35900 35950 35900 176
383 20250318 124500 13303925000 35950 35900 35950 35900 98
384 20250318 124400 13300405500 35900 35950 35950 35900 373
385 20250318 124300 13287008900 35950 36000 36000 35900 1012
386 20250318 124200 13250672250 35900 35900 36000 35900 107
387 20250318 124100 13246827600 35950 35950 35950 35900 281
388 20250318 124000 13236731000 35900 35900 35950 35900 204
389 20250318 123900 13229407100 35900 35950 35950 35900 551
390 20250318 123800 13209619550 35900 35900 35950 35900 458
391 20250318 123700 13193176350 35900 35850 35900 35850 642
392 20250318 123600 13170137250 35850 35900 35900 35850 504
393 20250318 123500 13152066300 35850 35900 35900 35850 183
394 20250318 123400 13145501800 35850 35900 35900 35850 124
395 20250318 123300 13141055150 35850 35850 35900 35850 646
396 20250318 123200 13117868300 35900 35850 35900 35800 47
397 20250318 123100 13116183350 35850 35850 35850 35800 191
398 20250318 123000 13109342750 35800 35850 35850 35800 665
399 20250318 122900 13085516500 35850 35850 35850 35850 190
400 20250318 122800 13078705000 35850 35900 35900 35850 784
401 20250318 122700 13050597300 35900 35900 35900 35850 270
402 20250318 122600 13040914300 35850 35900 35900 35850 290
403 20250318 122500 13030516400 35850 35850 35900 35800 394
404 20250318 122400 13016394350 35900 35900 35900 35850 204
405 20250318 122300 13009078450 35850 35850 35900 35800 990
406 20250318 122200 12973607350 35800 35800 35850 35800 307
407 20250318 122100 12962607450 35800 35800 35850 35800 143
408 20250318 122000 12957484250 35850 35850 35900 35850 143
409 20250318 121900 12952354650 35850 35875 35900 35800 94
410 20250318 121800 12948986325 35875 35850 35900 35850 130
411 20250318 121700 12944321500 35850 35850 35850 35800 231
412 20250318 121600 12936045350 35850 35900 35900 35850 62
413 20250318 121500 12933819600 35850 35900 35900 35800 1382
414 20250318 121400 12884289050 35850 35850 35900 35850 521
415 20250318 121300 12865609950 35900 35950 35950 35900 109
416 20250318 121200 12861695200 35950 35900 35950 35900 768
417 20250318 121100 12834120650 35900 35950 35950 35900 141
418 20250318 121000 12829054600 35950 35950 35950 35900 113
419 20250318 120900 12824995000 36000 35900 36000 35900 102
420 20250318 120800 12821328600 35950 35950 36050 35950 88
421 20250318 120700 12818164700 35950 36050 36050 35900 703
422 20250318 120600 12792904600 36000 36000 36050 35950 448
423 20250318 120500 12776777800 36000 35950 36000 35950 1028
424 20250318 120400 12739794100 35950 35950 36000 35950 132
425 20250318 120300 12735046700 35950 36000 36000 35950 273
426 20250318 120200 12725225500 35950 36000 36000 35950 129
427 20250318 120100 12720586650 35950 36000 36000 35950 164
428 20250318 120000 12714687650 36000 35950 36000 35900 219
429 20250318 115900 12706814350 35950 35950 35950 35900 486
430 20250318 115800 12689363950 35900 35900 35950 35900 179
431 20250318 115700 12682934100 35950 35900 35950 35900 153
432 20250318 115600 12677439750 35950 35900 35950 35850 185
433 20250318 115500 12670800150 35950 35900 35950 35850 583
434 20250318 115400 12649872200 35850 35800 35850 35800 134
435 20250318 115300 12645072000 35800 35800 35850 35800 150
436 20250318 115200 12639701150 35800 35900 35900 35800 170
437 20250318 115100 12633603700 35850 35900 35900 35850 73
438 20250318 115000 12630985700 35850 35850 35950 35850 345
439 20250318 114900 12618606700 35850 35900 35900 35850 126
440 20250318 114800 12614088950 35900 35850 35900 35850 113
441 20250318 114700 12610034950 35850 35850 35900 35850 146
442 20250318 114600 12604798400 35850 35850 35900 35800 509
443 20250318 114500 12586547375 35850 35850 35850 35800 182
444 20250318 114400 12580025325 35800 35800 35850 35800 190
445 20250318 114300 12573221475 35850 35900 35900 35850 347
446 20250318 114200 12560780375 35850 35850 35900 35800 274
447 20250318 114100 12550959925 35850 35850 35850 35800 182
448 20250318 114000 12544441225 35850 35800 35900 35800 64
449 20250318 113900 12542149200 35800 35850 35900 35800 2013
450 20250318 113800 12470068200 35850 35800 35850 35800 166
451 20250318 113700 12464118700 35850 35850 35850 35750 3090
452 20250318 113600 12353496100 35850 35850 35900 35800 165
453 20250318 113500 12347586300 35800 35900 35950 35800 2411
454 20250318 113400 12261153550 35900 35850 35950 35850 149
455 20250318 113300 12255806900 35850 35900 35900 35850 226
456 20250318 113200 12247700900 35900 35850 35900 35850 519
457 20250318 113100 12229074950 35850 35900 35950 35850 1603
458 20250318 113000 12171520500 35950 35950 35950 35900 362
459 20250318 112900 12158508600 35950 35950 35950 35900 349
460 20250318 112800 12145976100 35950 36000 36000 35900 1671
461 20250318 112700 12085899900 36000 36000 36000 35950 312
462 20250318 112600 12074672000 36000 36050 36050 35950 220
463 20250318 112500 12066754350 36000 36000 36050 36000 415
464 20250318 112400 12051810350 36000 35950 36050 35900 1770
465 20250318 112300 11988130000 35950 35950 35950 35900 622
466 20250318 112200 11965789900 35900 35950 36000 35900 268
467 20250318 112100 11956158450 36000 35900 36000 35900 1641
468 20250318 112000 11897161950 36050 36000 36050 35900 5103
469 20250318 111900 11713631200 36050 36050 36050 36000 213
470 20250318 111800 11705959250 36050 36100 36100 36000 1061
471 20250318 111700 11667710700 36050 36100 36100 36050 195
472 20250318 111600 11660673900 36100 36100 36100 36050 356
473 20250318 111500 11647836400 36100 36100 36100 36050 145
474 20250318 111400 11642605850 36050 36100 36150 36050 936
475 20250318 111300 11608853450 36050 36150 36150 36050 1144
476 20250318 111200 11567555850 36150 36150 36200 36100 832
477 20250318 111100 11537466750 36200 36200 36200 36150 102
478 20250318 111000 11533777750 36250 36200 36250 36150 822
479 20250318 110900 11504017950 36200 36200 36250 36200 332
480 20250318 110800 11491995400 36250 36250 36250 36200 647
481 20250318 110700 11468547550 36250 36250 36250 36200 158
482 20250318 110600 11462823600 36200 36200 36250 36200 195
483 20250318 110500 11455760050 36200 36250 36250 36200 456
484 20250318 110400 11439243450 36250 36200 36250 36150 688
485 20250318 110300 11414342550 36200 36200 36250 36150 1453
486 20250318 110200 11361706150 36250 36300 36300 36200 68
487 20250318 110100 11359239900 36300 36200 36300 36200 238
488 20250318 110000 11350616050 36200 36250 36300 36200 632
489 20250318 105900 11327711850 36250 36300 36350 36200 1064
490 20250318 105800 11289107200 36300 36150 36350 36100 19258
491 20250318 105700 10590695750 36150 36100 36150 36100 8005
492 20250318 105600 10301475700 36100 36050 36150 36050 98
493 20250318 105500 10297936900 36100 36150 36150 36050 66
494 20250318 105400 10295554750 36150 36100 36150 36050 438
495 20250318 105300 10279742850 36100 36100 36100 36050 119
496 20250318 105200 10275450900 36100 36150 36200 36100 468
497 20250318 105100 10258540750 36150 36100 36200 36100 2298
498 20250318 105000 10175459350 36150 36150 36150 36100 120
499 20250318 104900 10171123650 36050 36000 36150 35950 7703
500 20250318 104800 9893483100 35950 36000 36000 35950 697
501 20250318 104700 9868410100 35950 35900 36000 35900 773
502 20250318 104600 9840626600 35950 36000 36000 35900 157
503 20250318 104500 9834984550 35950 36000 36000 35950 85
504 20250318 104400 9831926050 35950 35950 36000 35950 2838
505 20250318 104300 9729898100 36000 35950 36050 35950 660
506 20250318 104200 9706144100 36000 36000 36050 35950 954
507 20250318 104100 9671800000 36000 36000 36000 35950 443
508 20250318 104000 9655866425 35950 35950 36000 35950 56
509 20250318 103900 9653851875 36000 36000 36000 35950 185
510 20250318 103800 9647195775 36000 35950 36000 35950 761
511 20250318 103700 9619805425 36000 36000 36000 35950 1095
512 20250318 103600 9580416425 35950 35950 36000 35900 2631
513 20250318 103500 9485899075 36000 35900 36000 35900 520
514 20250318 103400 9467213125 35900 35900 35950 35900 421
515 20250318 103300 9452080775 35900 36000 36000 35900 626
516 20250318 103200 9429576000 35975 36000 36000 35950 426
517 20250318 103100 9414253625 36000 36000 36050 35950 783
518 20250318 103000 9386076975 36000 35950 36050 35950 1288
519 20250318 102900 9339721175 36000 36000 36050 35950 2136
520 20250318 102800 9262923225 36000 36000 36050 35950 726
521 20250318 102700 9236786075 36000 36000 36050 35950 540
522 20250318 102600 9217352575 36000 36000 36050 36000 272
523 20250318 102500 9207558525 36000 36000 36050 36000 551
524 20250318 102400 9187721975 36000 36100 36100 36000 722
525 20250318 102300 9161707825 36050 36100 36150 36050 814
526 20250318 102200 9132323575 36100 36100 36150 36100 736
527 20250318 102100 9105750975 36150 36100 36150 36100 176
528 20250318 102000 9099390725 36150 36150 36150 36100 303
529 20250318 101900 9088443975 36200 36150 36200 36150 628
530 20250318 101800 9065736775 36150 36150 36175 36100 1134
531 20250318 101700 9024743000 36200 36100 36250 36050 6481
532 20250318 101600 8790266625 36150 36050 36150 36050 6057
533 20250318 101500 8571699275 36100 36000 36150 36000 4912
534 20250318 101400 8394474075 36050 35900 36050 35900 1984
535 20250318 101300 8323110825 35950 35900 35950 35900 358
536 20250318 101200 8310255475 35900 35950 35950 35900 509
537 20250318 101100 8291977125 35900 35950 35950 35900 1696
538 20250318 101000 8231088125 35900 36000 36000 35900 642
539 20250318 100900 8208009125 36000 35850 36000 35850 1532
540 20250318 100800 8152905175 35850 35850 35950 35850 475
541 20250318 100700 8135872975 35850 35850 35950 35800 1324
542 20250318 100600 8088351225 35800 35850 35900 35800 517
543 20250318 100500 8069827250 35850 35700 35850 35700 725
544 20250318 100400 8043866950 35700 35700 35750 35700 1298
545 20250318 100300 7997522700 35750 35800 35850 35750 2955
546 20250318 100200 7891847600 35800 35800 35900 35800 409
547 20250318 100100 7877203300 35800 35900 36000 35800 3901
548 20250318 100000 7737330750 35900 36000 36000 35900 3131
549 20250318 095900 7624757050 36000 36000 36050 36000 4198
550 20250318 095800 7473604100 36050 36050 36050 36000 522
551 20250318 095700 7454789550 36000 36050 36050 36000 217
552 20250318 095600 7446974450 36050 36100 36150 36050 2941
553 20250318 095500 7340825400 36050 36050 36100 36025 752
554 20250318 095400 7313711700 36000 35950 36000 35950 1761
555 20250318 095300 7250334475 35950 36050 36050 35950 195
556 20250318 095200 7243321225 35950 36000 36050 35950 4191
557 20250318 095100 7092470725 36050 36050 36100 36000 1424
558 20250318 095000 7041091025 36100 36000 36100 36000 1350
559 20250318 094900 6992427125 36050 36050 36100 36000 306
560 20250318 094800 6981396775 36050 36050 36100 36000 554
561 20250318 094700 6961426375 36050 36050 36100 36000 826
562 20250318 094600 6931651475 36000 36100 36100 36000 2763
563 20250318 094500 6832050625 36100 36100 36150 36100 258
564 20250318 094400 6822732125 36050 36150 36150 36050 1071
565 20250318 094300 6784049525 36150 36100 36150 36050 1133
566 20250318 094200 6743112425 36100 36050 36200 35950 7277
567 20250318 094100 6480302075 36050 36000 36100 36000 3043
568 20250318 094000 6370582825 35900 35900 36050 35850 3867
569 20250318 093900 6231429175 36000 35850 36000 35850 3753
570 20250318 093800 6096586275 35850 35850 35900 35850 1171
571 20250318 093700 6054584375 35850 35800 35900 35750 608
572 20250318 093600 6032801775 35800 35750 35850 35750 2671
573 20250318 093500 5937207925 35750 35750 35850 35750 878
574 20250318 093400 5905779275 35800 35700 35800 35700 2060
575 20250318 093300 5832119425 35650 35700 35700 35600 2742
576 20250318 093200 5734348125 35700 35750 35800 35650 2670
577 20250318 093100 5638989825 35800 35850 35850 35750 939
578 20250318 093000 5605395725 35850 35700 35850 35700 1721
579 20250318 092900 5543875425 35750 35750 35750 35700 155
580 20250318 092800 5538335775 35700 35800 35800 35700 2615
581 20250318 092700 5444813600 35750 35800 35850 35750 3152
582 20250318 092600 5331994675 35850 35850 35900 35750 3564
583 20250318 092500 5204255125 35850 35900 35900 35750 3311
584 20250318 092400 5085727250 35800 36050 36100 35650 16050
585 20250318 092300 4510007100 36100 36100 36150 36050 1466
586 20250318 092200 4457083800 36100 36100 36150 36050 938
587 20250318 092100 4423249550 36100 36100 36150 36050 2436
588 20250318 092000 4335333700 36100 36150 36150 36050 2458
589 20250318 091900 4246586050 36150 36200 36200 36150 1742
590 20250318 091800 4183552500 36200 36200 36250 36150 3609
591 20250318 091700 4052972500 36200 36200 36250 36150 2448
592 20250318 091600 3964356525 36200 36250 36300 36100 3462
593 20250318 091500 3839110975 36250 36100 36300 36100 3371
594 20250318 091400 3717052700 36100 36300 36350 36050 7045
595 20250318 091300 3461791825 36300 36400 36400 36300 4884
596 20250318 091200 3284283900 36400 36450 36500 36300 11407
597 20250318 091100 2868984775 36450 36150 36500 36150 20825
598 20250318 091000 2110963775 36250 35850 36300 35850 16992
599 20250318 090900 1497078325 35850 36000 36000 35800 2869
600 20250318 090800 1394161475 35950 36000 36050 35900 6672
601 20250318 090700 1154071875 35950 35750 35950 35750 6740
602 20250318 090600 912201925 35800 35750 35850 35700 4006
603 20250318 090500 768901550 35800 35750 35850 35650 2958
604 20250318 090400 663192100 35650 35650 35700 35600 2941
605 20250318 090300 558310975 35650 35400 35750 35400 4567
606 20250318 090200 395676300 35450 35550 35550 35350 3571
607 20250318 090100 269120300 35600 35550 35650 35550 1362
608 20250318 090000 220627150 35600 35650 35650 35400 6192

1
018290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,12432,35798007,440092800,1267249447800,0.03
20250313,12432,35798007,438228000,1261879746750,0.03
20250312,12432,35798007,441957600,1272619148850,0.03
20250311,12432,35798007,415850400,1197443334150,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 12432 35798007 440092800 1267249447800 0.03
3 20250313 12432 35798007 438228000 1261879746750 0.03
4 20250312 12432 35798007 441957600 1272619148850 0.03
5 20250311 12432 35798007 415850400 1197443334150 0.03