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

609
020150/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190700,2498137500,26550,26550,26550,26550,3783
20250318,190600,2498137500,26550,26550,26550,26550,0
20250318,190500,2498137500,26550,26550,26550,26550,0
20250318,190400,2498137500,26550,26550,26550,26550,0
20250318,190300,2498137500,26550,26550,26550,26550,0
20250318,190200,2498137500,26550,26550,26550,26550,0
20250318,190100,2498137500,26550,26550,26550,26550,0
20250318,190000,2498137500,26550,26550,26550,26550,0
20250318,185900,2498137500,26550,26550,26550,26550,0
20250318,185800,2498137500,26550,26550,26550,26550,0
20250318,185700,2498137500,26550,26550,26550,26550,0
20250318,185600,2498137500,26550,26550,26550,26550,0
20250318,185500,2498137500,26550,26550,26550,26550,0
20250318,185400,2498137500,26550,26550,26550,26550,0
20250318,185300,2498137500,26550,26550,26550,26550,0
20250318,185200,2498137500,26550,26550,26550,26550,0
20250318,185100,2498137500,26550,26550,26550,26550,0
20250318,185000,2498137500,26550,26550,26550,26550,0
20250318,184900,2498137500,26550,26550,26550,26550,0
20250318,184800,2498137500,26550,26550,26550,26550,0
20250318,184700,2498137500,26550,26550,26550,26550,0
20250318,184600,2498137500,26550,26550,26550,26550,0
20250318,184500,2498137500,26550,26550,26550,26550,0
20250318,184400,2498137500,26550,26550,26550,26550,0
20250318,184300,2498137500,26550,26550,26550,26550,0
20250318,184200,2498137500,26550,26550,26550,26550,0
20250318,184100,2498137500,26550,26550,26550,26550,0
20250318,184000,2498137500,26550,26550,26550,26550,0
20250318,183900,2498137500,26550,26550,26550,26550,0
20250318,183800,2498137500,26550,26550,26550,26550,0
20250318,183700,2498137500,26550,26550,26550,26550,3783
20250318,183600,2498137500,26550,26550,26550,26550,0
20250318,183500,2498137500,26550,26550,26550,26550,0
20250318,183400,2498137500,26550,26550,26550,26550,0
20250318,183300,2498137500,26550,26550,26550,26550,0
20250318,183200,2498137500,26550,26550,26550,26550,0
20250318,183100,2498137500,26550,26550,26550,26550,0
20250318,183000,2498137500,26550,26550,26550,26550,0
20250318,182900,2498137500,26550,26550,26550,26550,0
20250318,182800,2498137500,26550,26550,26550,26550,0
20250318,182700,2498137500,26550,26550,26550,26550,0
20250318,182600,2498137500,26550,26550,26550,26550,0
20250318,182500,2498137500,26550,26550,26550,26550,0
20250318,182400,2498137500,26550,26550,26550,26550,0
20250318,182300,2498137500,26550,26550,26550,26550,0
20250318,182200,2498137500,26550,26550,26550,26550,0
20250318,182100,2498137500,26550,26550,26550,26550,0
20250318,182000,2498137500,26550,26550,26550,26550,0
20250318,181900,2498137500,26550,26550,26550,26550,0
20250318,181800,2498137500,26550,26550,26550,26550,0
20250318,181700,2498137500,26550,26550,26550,26550,0
20250318,181600,2498137500,26550,26550,26550,26550,0
20250318,181500,2498137500,26550,26550,26550,26550,0
20250318,181400,2498137500,26550,26550,26550,26550,0
20250318,181300,2498137500,26550,26550,26550,26550,0
20250318,181200,2498137500,26550,26550,26550,26550,0
20250318,181100,2498137500,26550,26550,26550,26550,0
20250318,181000,2498137500,26550,26550,26550,26550,0
20250318,180900,2498137500,26550,26550,26550,26550,0
20250318,180800,2498137500,26550,26550,26550,26550,0
20250318,180700,2498137500,26550,26550,26550,26550,3783
20250318,180600,2498137500,26550,26550,26550,26550,0
20250318,180500,2498137500,26550,26550,26550,26550,0
20250318,180400,2498137500,26550,26550,26550,26550,0
20250318,180300,2498137500,26550,26550,26550,26550,0
20250318,180200,2498137500,26550,26550,26550,26550,0
20250318,180100,2498137500,26550,26550,26550,26550,0
20250318,180000,2498137500,26550,26550,26550,26550,0
20250318,175900,2498137500,26550,26550,26550,26550,0
20250318,175800,2498137500,26550,26550,26550,26550,0
20250318,175700,2498137500,26550,26550,26550,26550,0
20250318,175600,2498137500,26550,26550,26550,26550,0
20250318,175500,2498137500,26550,26550,26550,26550,0
20250318,175400,2498137500,26550,26550,26550,26550,0
20250318,175300,2498137500,26550,26550,26550,26550,0
20250318,175200,2498137500,26550,26550,26550,26550,0
20250318,175100,2498137500,26550,26550,26550,26550,0
20250318,175000,2498137500,26550,26550,26550,26550,0
20250318,174900,2498137500,26550,26550,26550,26550,0
20250318,174800,2498137500,26550,26550,26550,26550,0
20250318,174700,2498137500,26550,26550,26550,26550,0
20250318,174600,2498137500,26550,26550,26550,26550,0
20250318,174500,2498137500,26550,26550,26550,26550,0
20250318,174400,2498137500,26550,26550,26550,26550,0
20250318,174300,2498137500,26550,26550,26550,26550,0
20250318,174200,2498137500,26550,26550,26550,26550,0
20250318,174100,2498137500,26550,26550,26550,26550,0
20250318,174000,2498137500,26550,26550,26550,26550,0
20250318,173900,2498137500,26550,26550,26550,26550,0
20250318,173800,2498137500,26550,26550,26550,26550,0
20250318,173700,2498137500,26550,26550,26550,26550,3783
20250318,173600,2498137500,26550,26550,26550,26550,0
20250318,173500,2498137500,26550,26550,26550,26550,0
20250318,173400,2498137500,26550,26550,26550,26550,0
20250318,173300,2498137500,26550,26550,26550,26550,0
20250318,173200,2498137500,26550,26550,26550,26550,0
20250318,173100,2498137500,26550,26550,26550,26550,0
20250318,173000,2498137500,26550,26550,26550,26550,0
20250318,172900,2498137500,26550,26550,26550,26550,0
20250318,172800,2498137500,26550,26550,26550,26550,0
20250318,172700,2498137500,26550,26550,26550,26550,0
20250318,172600,2498137500,26550,26550,26550,26550,0
20250318,172500,2498137500,26550,26550,26550,26550,0
20250318,172400,2498137500,26550,26550,26550,26550,0
20250318,172300,2498137500,26550,26550,26550,26550,0
20250318,172200,2498137500,26550,26550,26550,26550,0
20250318,172100,2498137500,26550,26550,26550,26550,0
20250318,172000,2498137500,26550,26550,26550,26550,0
20250318,171900,2498137500,26550,26550,26550,26550,0
20250318,171800,2498137500,26550,26550,26550,26550,0
20250318,171700,2498137500,26550,26550,26550,26550,0
20250318,171600,2498137500,26550,26550,26550,26550,0
20250318,171500,2498137500,26550,26550,26550,26550,0
20250318,171400,2498137500,26550,26550,26550,26550,0
20250318,171300,2498137500,26550,26550,26550,26550,0
20250318,171200,2498137500,26550,26550,26550,26550,0
20250318,171100,2498137500,26550,26550,26550,26550,0
20250318,171000,2498137500,26550,26550,26550,26550,0
20250318,170900,2498137500,26550,26550,26550,26550,0
20250318,170800,2498137500,26550,26550,26550,26550,0
20250318,170700,2498137500,26550,26550,26550,26550,3783
20250318,170600,2498137500,26550,26550,26550,26550,0
20250318,170500,2498137500,26550,26550,26550,26550,0
20250318,170400,2498137500,26550,26550,26550,26550,0
20250318,170300,2498137500,26550,26550,26550,26550,0
20250318,170200,2498137500,26550,26550,26550,26550,0
20250318,170100,2498137500,26550,26550,26550,26550,0
20250318,170000,2498137500,26550,26550,26550,26550,0
20250318,165900,2498137500,26550,26550,26550,26550,0
20250318,165800,2498137500,26550,26550,26550,26550,0
20250318,165700,2498137500,26550,26550,26550,26550,0
20250318,165600,2498137500,26550,26550,26550,26550,0
20250318,165500,2498137500,26550,26550,26550,26550,0
20250318,165400,2498137500,26550,26550,26550,26550,0
20250318,165300,2498137500,26550,26550,26550,26550,0
20250318,165200,2498137500,26550,26550,26550,26550,0
20250318,165100,2498137500,26550,26550,26550,26550,0
20250318,165000,2498137500,26550,26550,26550,26550,0
20250318,164900,2498137500,26550,26550,26550,26550,0
20250318,164800,2498137500,26550,26550,26550,26550,0
20250318,164700,2498137500,26550,26550,26550,26550,0
20250318,164600,2498137500,26550,26550,26550,26550,0
20250318,164500,2498137500,26550,26550,26550,26550,0
20250318,164400,2498137500,26550,26550,26550,26550,0
20250318,164300,2498137500,26550,26550,26550,26550,0
20250318,164200,2498137500,26550,26550,26550,26550,0
20250318,164100,2498137500,26550,26550,26550,26550,0
20250318,164000,2498137500,26550,26550,26550,26550,0
20250318,163900,2498137500,26550,26550,26550,26550,0
20250318,163800,2498137500,26550,26550,26550,26550,0
20250318,163700,2498137500,26550,26550,26550,26550,3783
20250318,163600,2498137500,26550,26550,26550,26550,0
20250318,163500,2498137500,26550,26550,26550,26550,0
20250318,163400,2498137500,26550,26550,26550,26550,0
20250318,163300,2498137500,26550,26550,26550,26550,0
20250318,163200,2498137500,26550,26550,26550,26550,0
20250318,163100,2498137500,26550,26550,26550,26550,0
20250318,163000,2498137500,26550,26550,26550,26550,0
20250318,162900,2498137500,26550,26550,26550,26550,0
20250318,162800,2498137500,26550,26550,26550,26550,0
20250318,162700,2498137500,26550,26550,26550,26550,0
20250318,162600,2498137500,26550,26550,26550,26550,0
20250318,162500,2498137500,26550,26550,26550,26550,0
20250318,162400,2498137500,26550,26550,26550,26550,0
20250318,162300,2498137500,26550,26550,26550,26550,0
20250318,162200,2498137500,26550,26550,26550,26550,0
20250318,162100,2498137500,26550,26550,26550,26550,0
20250318,162000,2498137500,26550,26550,26550,26550,0
20250318,161900,2498137500,26550,26550,26550,26550,0
20250318,161800,2498137500,26550,26550,26550,26550,0
20250318,161700,2498137500,26550,26550,26550,26550,0
20250318,161600,2498137500,26550,26550,26550,26550,0
20250318,161500,2498137500,26550,26550,26550,26550,0
20250318,161400,2498137500,26550,26550,26550,26550,0
20250318,161300,2498137500,26550,26550,26550,26550,0
20250318,161200,2498137500,26550,26550,26550,26550,0
20250318,161100,2498137500,26550,26550,26550,26550,0
20250318,161000,2498137500,26550,26550,26550,26550,0
20250318,160900,2498137500,26550,26550,26550,26550,0
20250318,160800,2498137500,26550,26550,26550,26550,0
20250318,160700,2498137500,26550,26550,26550,26550,3783
20250318,160600,2498137500,26550,26550,26550,26550,0
20250318,160500,2498137500,26550,26550,26550,26550,0
20250318,160400,2498137500,26550,26550,26550,26550,0
20250318,160300,2498137500,26550,26550,26550,26550,0
20250318,160200,2498137500,26550,26550,26550,26550,0
20250318,160100,2498137500,26550,26550,26550,26550,0
20250318,160000,2498137500,26550,26550,26550,26550,0
20250318,155900,2498137500,26550,26550,26550,26550,0
20250318,155800,2498137500,26550,26550,26550,26550,0
20250318,155700,2498137500,26550,26550,26550,26550,0
20250318,155600,2498137500,26550,26550,26550,26550,0
20250318,155500,2498137500,26550,26550,26550,26550,0
20250318,155400,2498137500,26550,26550,26550,26550,0
20250318,155300,2498137500,26550,26550,26550,26550,0
20250318,155200,2498137500,26550,26550,26550,26550,0
20250318,155100,2498137500,26550,26550,26550,26550,0
20250318,155000,2498137500,26550,26550,26550,26550,0
20250318,154900,2498137500,26550,26550,26550,26550,0
20250318,154800,2498137500,26550,26550,26550,26550,0
20250318,154700,2498137500,26550,26550,26550,26550,0
20250318,154600,2498137500,26550,26550,26550,26550,0
20250318,154500,2498137500,26550,26550,26550,26550,0
20250318,154400,2498137500,26550,26550,26550,26550,0
20250318,154300,2498137500,26550,26550,26550,26550,0
20250318,154200,2498137500,26550,26550,26550,26550,0
20250318,154100,2498137500,26550,26550,26550,26550,0
20250318,154000,2498137500,26550,26550,26550,26550,0
20250318,153900,2498137500,26550,26550,26550,26550,0
20250318,153800,2498137500,26550,26550,26550,26550,0
20250318,153700,2498137500,26550,26550,26550,26550,3783
20250318,153600,2498137500,26550,26550,26550,26550,0
20250318,153500,2498137500,26550,26550,26550,26550,0
20250318,153400,2498137500,26550,26550,26550,26550,0
20250318,153300,2498137500,26550,26550,26550,26550,0
20250318,153200,2498137500,26550,26550,26550,26550,0
20250318,153100,2498137500,26550,26550,26550,26550,0
20250318,153000,2498137500,26550,26550,26550,26550,3783
20250318,152900,2397698850,26400,26400,26400,26400,0
20250318,152800,2397698850,26400,26400,26400,26400,0
20250318,152700,2397698850,26400,26400,26400,26400,0
20250318,152600,2397698850,26400,26400,26400,26400,0
20250318,152500,2397698850,26400,26400,26400,26400,0
20250318,152400,2397698850,26400,26400,26400,26400,0
20250318,152300,2397698850,26400,26400,26400,26400,0
20250318,152200,2397698850,26400,26400,26400,26400,0
20250318,152100,2397698850,26400,26400,26400,26400,0
20250318,152000,2397698850,26400,26400,26400,26400,0
20250318,151900,2397698850,26400,26500,26500,26400,1286
20250318,151800,2363671100,26500,26550,26550,26450,140
20250318,151700,2359962850,26550,26500,26550,26500,443
20250318,151600,2348222450,26500,26500,26500,26450,90
20250318,151500,2345837550,26500,26500,26500,26450,266
20250318,151400,2338792350,26500,26500,26500,26450,171
20250318,151300,2334260950,26500,26500,26500,26450,382
20250318,151200,2324143350,26500,26500,26550,26500,518
20250318,151100,2310409950,26500,26500,26550,26500,151
20250318,151000,2306406150,26550,26550,26550,26500,718
20250318,150900,2287350075,26550,26550,26550,26550,73
20250318,150800,2285411925,26550,26550,26550,26500,641
20250318,150700,2268394825,26550,26500,26550,26500,366
20250318,150600,2258683475,26500,26500,26500,26450,845
20250318,150500,2236291025,26500,26500,26500,26500,193
20250318,150400,2231176525,26500,26450,26500,26450,258
20250318,150300,2224340025,26500,26450,26500,26450,62
20250318,150200,2222698175,26450,26450,26450,26450,406
20250318,150100,2211959475,26450,26400,26450,26400,317
20250318,150000,2203575775,26400,26450,26500,26400,225
20250318,145900,2197619725,26450,26450,26500,26450,117
20250318,145800,2194525025,26450,26450,26450,26450,286
20250318,145700,2186960325,26450,26450,26500,26450,18
20250318,145600,2186484175,26450,26450,26450,26450,208
20250318,145500,2180982575,26400,26450,26450,26400,774
20250318,145400,2160510325,26400,26400,26400,26400,15
20250318,145300,2160114325,26400,26400,26400,26400,1
20250318,145200,2160087925,26450,26450,26450,26450,226
20250318,145100,2154110225,26450,26400,26450,26400,2
20250318,145000,2154057375,26450,26400,26450,26400,147
20250318,144900,2150171125,26400,26450,26450,26400,96
20250318,144800,2147635625,26450,26400,26450,26400,209
20250318,144700,2142117925,26400,26350,26400,26350,485
20250318,144600,2129317925,26350,26350,26350,26350,6
20250318,144500,2129159825,26400,26350,26400,26350,259
20250318,144400,2122324775,26400,26400,26400,26400,0
20250318,144300,2122324775,26400,26400,26400,26350,103
20250318,144200,2119605625,26400,26350,26400,26350,257
20250318,144100,2112820875,26350,26350,26350,26350,24
20250318,144000,2112188475,26350,26350,26350,26350,83
20250318,143900,2110001425,26350,26400,26400,26350,274
20250318,143800,2102767925,26400,26350,26400,26350,120
20250318,143700,2099603575,26400,26400,26400,26400,47
20250318,143600,2098362775,26400,26350,26400,26350,235
20250318,143500,2092166875,26350,26350,26350,26350,47
20250318,143400,2090928425,26350,26300,26350,26300,61
20250318,143300,2089321125,26350,26350,26350,26300,74
20250318,143200,2087371275,26300,26350,26350,26300,658
20250318,143100,2070040625,26250,26350,26350,26250,121
20250318,143000,2066857425,26350,26350,26350,26300,319
20250318,142900,2058452625,26400,26400,26400,26400,0
20250318,142800,2058452625,26400,26400,26400,26400,0
20250318,142700,2058452625,26400,26350,26400,26350,209
20250318,142600,2052945425,26300,26300,26300,26300,1
20250318,142500,2052919125,26300,26300,26300,26300,20
20250318,142400,2052393125,26300,26300,26300,26300,209
20250318,142300,2046896425,26300,26300,26300,26300,147
20250318,142200,2043030325,26300,26350,26350,26300,60
20250318,142100,2041451825,26300,26350,26350,26300,85
20250318,142000,2039215875,26350,26350,26350,26350,208
20250318,141900,2033735075,26300,26300,26300,26300,76
20250318,141800,2031736275,26300,26350,26350,26300,8
20250318,141700,2031525825,26350,26350,26350,26300,585
20250318,141600,2016111575,26400,26400,26400,26400,2
20250318,141500,2016058775,26400,26350,26400,26350,15
20250318,141400,2015662825,26350,26350,26350,26350,47
20250318,141300,2014424375,26350,26350,26350,26350,1
20250318,141200,2014398025,26350,26350,26350,26350,50
20250318,141100,2013080525,26350,26350,26400,26350,276
20250318,141000,2005797525,26350,26300,26350,26300,50
20250318,140900,2004481525,26350,26300,26350,26300,2
20250318,140800,2004428875,26350,26350,26350,26350,208
20250318,140700,1998948075,26300,26300,26300,26300,1
20250318,140600,1998921775,26350,26350,26350,26350,11
20250318,140500,1998631925,26350,26350,26350,26350,223
20250318,140400,1992755875,26300,26300,26300,26300,1
20250318,140300,1992729575,26300,26350,26350,26300,2
20250318,140200,1992676925,26300,26300,26300,26300,1
20250318,140100,1992650625,26300,26275,26300,26275,13
20250318,140000,1992308975,26300,26300,26300,26300,123
20250318,135900,1989074075,26300,26350,26350,26300,582
20250318,135800,1973749125,26350,26325,26350,26325,50
20250318,135700,1972431900,26325,26325,26325,26300,93
20250318,135600,1969983800,26325,26400,26400,26325,45
20250318,135500,1968795875,26350,26350,26350,26300,309
20250318,135400,1960657625,26325,26325,26325,26325,5
20250318,135300,1960526000,26350,26350,26350,26350,52
20250318,135200,1959155800,26325,26300,26325,26300,162
20250318,135100,1954895175,26300,26300,26300,26250,55
20250318,135000,1953449675,26300,26300,26300,26300,140
20250318,134900,1949767675,26300,26250,26300,26250,87
20250318,134800,1947479775,26300,26300,26300,26300,0
20250318,134700,1947479775,26300,26300,26300,26300,23
20250318,134600,1946874875,26300,26300,26300,26300,208
20250318,134500,1941404475,26300,26300,26300,26300,10
20250318,134400,1941141475,26300,26300,26300,26300,87
20250318,134300,1938853375,26350,26350,26350,26350,234
20250318,134200,1932687475,26350,26300,26400,26300,84
20250318,134100,1930475975,26300,26350,26350,26300,43
20250318,134000,1929343925,26350,26350,26400,26350,218
20250318,133900,1923589225,26350,26350,26350,26350,5
20250318,133800,1923457475,26400,26400,26400,26400,17
20250318,133700,1923008675,26350,26350,26350,26350,209
20250318,133600,1917501525,26350,26350,26350,26350,0
20250318,133500,1917501525,26350,26350,26350,26350,10
20250318,133400,1917238025,26300,26350,26350,26300,220
20250318,133300,1911441125,26300,26300,26300,26300,523
20250318,133200,1897686225,26350,26350,26350,26350,2
20250318,133100,1897633525,26350,26350,26350,26350,238
20250318,133000,1891362225,26350,26350,26350,26350,3
20250318,132900,1891283175,26350,26350,26350,26350,225
20250318,132800,1885354425,26350,26350,26350,26350,2
20250318,132700,1885301725,26350,26350,26350,26350,133
20250318,132600,1881797175,26350,26350,26350,26350,9
20250318,132500,1881560025,26350,26300,26350,26300,92
20250318,132400,1879135925,26350,26350,26350,26300,266
20250318,132300,1872128875,26350,26400,26400,26350,17
20250318,132200,1871680775,26300,26400,26400,26300,60
20250318,132100,1870100825,26300,26350,26400,26300,284
20250318,132000,1862606375,26350,26400,26400,26350,15
20250318,131900,1862210425,26400,26400,26400,26400,182
20250318,131800,1857405625,26400,26350,26400,26350,318
20250318,131700,1849021075,26300,26300,26300,26300,0
20250318,131600,1849021075,26300,26300,26300,26300,1
20250318,131500,1848994775,26350,26300,26350,26300,209
20250318,131400,1843487675,26350,26350,26350,26350,0
20250318,131300,1843487675,26350,26350,26400,26350,35
20250318,131200,1842564475,26400,26350,26400,26300,242
20250318,131100,1836187675,26300,26300,26300,26300,2
20250318,131000,1836135075,26350,26350,26350,26350,2
20250318,130900,1836082375,26350,26300,26350,26300,1193
20250318,130800,1804706125,26250,26250,26250,26250,20
20250318,130700,1804181125,26250,26250,26250,26250,1
20250318,130600,1804154875,26250,26300,26300,26250,241
20250318,130500,1797816925,26250,26250,26250,26250,1
20250318,130400,1797790675,26250,26250,26250,26250,1
20250318,130300,1797764425,26250,26250,26250,26250,39
20250318,130200,1796740675,26300,26250,26300,26250,533
20250318,130100,1782739025,26250,26300,26300,26250,14
20250318,130000,1782371425,26300,26400,26400,26300,38
20250318,125900,1781371425,26400,26350,26400,26350,225
20250318,125800,1775442475,26350,26300,26350,26300,13
20250318,125700,1775099975,26300,26300,26300,26300,250
20250318,125600,1768524975,26350,26300,26350,26300,273
20250318,125500,1761345025,26350,26350,26350,26350,30
20250318,125400,1760554525,26350,26350,26350,26350,0
20250318,125300,1760554525,26350,26350,26350,26350,208
20250318,125200,1755073725,26400,26400,26400,26350,6
20250318,125100,1754915425,26400,26400,26400,26400,2
20250318,125000,1754862625,26350,26300,26400,26300,414
20250318,124900,1743963625,26300,26300,26300,26300,101
20250318,124800,1741307325,26350,26450,26450,26300,411
20250318,124700,1730479875,26450,26400,26450,26350,229
20250318,124600,1724433325,26350,26400,26400,26350,2
20250318,124500,1724380575,26400,26400,26400,26400,252
20250318,124400,1717727775,26400,26450,26450,26400,215
20250318,124300,1712041075,26400,26400,26400,26400,1
20250318,124200,1712014675,26400,26450,26450,26400,616
20250318,124100,1695751475,26450,26400,26500,26400,259
20250318,124000,1688900725,26450,26450,26450,26450,20
20250318,123900,1688371725,26450,26400,26450,26400,11
20250318,123800,1688080825,26400,26400,26400,26400,0
20250318,123700,1688080825,26400,26400,26400,26350,38
20250318,123600,1687078125,26400,26400,26400,26400,196
20250318,123500,1681903725,26450,26450,26450,26400,8
20250318,123400,1681692175,26350,26350,26350,26350,7
20250318,123300,1681507725,26350,26450,26450,26350,140
20250318,123200,1677810625,26450,26450,26450,26450,140
20250318,123100,1674107625,26500,26450,26500,26400,111
20250318,123000,1671171675,26450,26450,26450,26450,56
20250318,122900,1669690475,26450,26500,26500,26450,10
20250318,122800,1669425725,26450,26450,26450,26450,191
20250318,122700,1664373775,26450,26450,26450,26400,18
20250318,122600,1663898025,26400,26450,26450,26400,1071
20250318,122500,1635576675,26400,26400,26450,26400,336
20250318,122400,1626706125,26400,26450,26500,26400,102
20250318,122300,1624003475,26500,26450,26500,26450,131
20250318,122200,1620533975,26500,26450,26500,26400,228
20250318,122100,1614502725,26450,26450,26500,26450,12
20250318,122000,1614185075,26450,26400,26450,26400,4
20250318,121900,1614079325,26450,26450,26500,26450,218
20250318,121800,1608313075,26500,26500,26500,26450,3
20250318,121700,1608233625,26500,26450,26500,26450,9
20250318,121600,1607995475,26450,26400,26450,26400,238
20250318,121500,1601701875,26450,26450,26450,26450,366
20250318,121400,1592021175,26500,26500,26500,26450,15
20250318,121300,1591623725,26500,26500,26500,26450,494
20250318,121200,1578542625,26450,26500,26500,26450,22
20250318,121100,1577959675,26450,26500,26500,26450,6
20250318,121000,1577800725,26450,26500,26500,26450,224
20250318,120900,1571865325,26500,26500,26500,26500,611
20250318,120800,1555673825,26450,26450,26450,26450,2
20250318,120700,1555620925,26500,26450,26500,26450,43
20250318,120600,1554481475,26500,26450,26500,26450,220
20250318,120500,1548651625,26450,26450,26450,26450,37
20250318,120400,1547672975,26450,26450,26450,26450,20
20250318,120300,1547143975,26450,26400,26450,26400,31
20250318,120200,1546324075,26450,26450,26450,26450,121
20250318,120100,1543123625,26450,26500,26500,26450,59
20250318,120000,1541562675,26500,26450,26500,26450,65
20250318,115900,1539843075,26500,26450,26500,26450,190
20250318,115800,1534817475,26500,26500,26500,26500,6
20250318,115700,1534658475,26450,26450,26450,26450,37
20250318,115600,1533679825,26500,26450,26500,26450,8
20250318,115500,1533467875,26400,26500,26500,26400,116
20250318,115400,1530404875,26450,26450,26500,26450,424
20250318,115300,1519189925,26400,26450,26450,26400,134
20250318,115200,1515647375,26450,26450,26500,26450,218
20250318,115100,1509880825,26500,26450,26500,26450,218
20250318,115000,1504114325,26500,26450,26500,26450,6
20250318,114900,1503955375,26500,26475,26500,26450,226
20250318,114800,1497977350,26500,26500,26550,26500,224
20250318,114700,1492041200,26500,26500,26500,26500,58
20250318,114600,1490504200,26500,26550,26550,26450,114
20250318,114500,1487485000,26500,26500,26500,26450,1015
20250318,114400,1460587550,26500,26450,26500,26400,692
20250318,114300,1442275400,26450,26450,26450,26450,0
20250318,114200,1442275400,26450,26450,26450,26450,0
20250318,114100,1442275400,26450,26450,26450,26450,0
20250318,114000,1442275400,26450,26450,26450,26450,0
20250318,113900,1442275400,26450,26450,26450,26450,0
20250318,113800,1442275400,26450,26450,26450,26450,0
20250318,113700,1442275400,26450,26450,26450,26450,0
20250318,113600,1442275400,26450,26500,26500,26450,23
20250318,113500,1441665950,26500,26500,26500,26500,242
20250318,113400,1435252950,26500,26400,26500,26400,9
20250318,113300,1435014650,26500,26400,26500,26400,141
20250318,113200,1431284300,26450,26450,26450,26450,217
20250318,113100,1425544650,26400,26400,26450,26400,6
20250318,113000,1425386100,26450,26450,26500,26450,112
20250318,112900,1422423600,26500,26450,26500,26450,280
20250318,112800,1415006450,26500,26500,26500,26450,17
20250318,112700,1414556100,26450,26450,26450,26400,1392
20250318,112600,1377737750,26400,26400,26400,26400,1038
20250318,112500,1350334550,26400,26350,26400,26350,11
20250318,112400,1350044400,26400,26400,26400,26400,12
20250318,112300,1349727600,26400,26350,26400,26350,205
20250318,112200,1344325600,26350,26300,26350,26300,31
20250318,112100,1343509300,26350,26350,26350,26300,27
20250318,112000,1342798900,26350,26350,26350,26350,385
20250318,111900,1332654150,26300,26300,26350,26300,9
20250318,111800,1332417200,26250,26350,26400,26250,984
20250318,111700,1306537100,26400,26350,26400,26350,218
20250318,111600,1300792300,26300,26300,26300,26300,1
20250318,111500,1300766000,26300,26300,26300,26300,3
20250318,111400,1300687100,26300,26300,26300,26300,3
20250318,111300,1300608200,26350,26325,26350,26325,236
20250318,111200,1294394600,26350,26350,26350,26350,358
20250318,111100,1284961300,26350,26350,26350,26350,2
20250318,111000,1284908600,26400,26400,26400,26350,223
20250318,110900,1279021550,26350,26350,26350,26350,2
20250318,110800,1278968850,26350,26350,26350,26350,3
20250318,110700,1278889800,26350,26300,26350,26300,42
20250318,110600,1277783200,26300,26400,26400,26300,250
20250318,110500,1271195700,26350,26350,26350,26350,19
20250318,110400,1270695050,26350,26350,26350,26350,3
20250318,110300,1270616000,26400,26350,26400,26350,112
20250318,110200,1267664300,26350,26400,26400,26350,96
20250318,110100,1265130050,26400,26350,26400,26350,290
20250318,110000,1257474150,26350,26350,26400,26350,126
20250318,105900,1254153950,26350,26350,26350,26350,78
20250318,105800,1252098650,26400,26350,26400,26350,210
20250318,105700,1246554750,26350,26350,26350,26350,4
20250318,105600,1246449350,26400,26400,26400,26400,40
20250318,105500,1245393350,26400,26375,26400,26350,1123
20250318,105400,1215746350,26350,26350,26350,26350,41
20250318,105300,1214666000,26350,26350,26350,26350,1
20250318,105200,1214639650,26350,26350,26350,26350,10
20250318,105100,1214376150,26350,26350,26350,26300,769
20250318,105000,1194113050,26350,26300,26350,26300,2
20250318,104900,1194060400,26300,26250,26300,26250,301
20250318,104800,1186154100,26300,26300,26300,26300,200
20250318,104700,1180894100,26300,26300,26300,26300,101
20250318,104600,1178237800,26300,26350,26350,26300,643
20250318,104500,1161322100,26350,26300,26350,26300,114
20250318,104400,1158318300,26350,26350,26350,26350,0
20250318,104300,1158318300,26350,26350,26350,26350,26
20250318,104200,1157633200,26350,26300,26350,26300,223
20250318,104100,1151757350,26350,26350,26350,26350,0
20250318,104000,1151757350,26350,26350,26350,26300,332
20250318,103900,1143009300,26300,26250,26300,26250,591
20250318,103800,1127477950,26300,26300,26300,26300,23
20250318,103700,1126873050,26300,26300,26300,26300,71
20250318,103600,1125005750,26350,26300,26350,26200,500
20250318,103500,1111833200,26350,26350,26350,26350,1
20250318,103400,1111806850,26300,26350,26350,26300,129
20250318,103300,1108413650,26300,26250,26300,26250,493
20250318,103200,1095448200,26300,26200,26300,26200,6
20250318,103100,1095290700,26200,26200,26200,26200,2
20250318,103000,1095238300,26250,26300,26300,26250,575
20250318,102900,1080127050,26350,26350,26350,26350,0
20250318,102800,1080127050,26350,26350,26350,26350,310
20250318,102700,1071958550,26350,26250,26350,26250,1323
20250318,102600,1037160950,26300,26250,26300,26250,46
20250318,102500,1035953150,26250,26200,26250,26200,3
20250318,102400,1035874450,26250,26300,26300,26250,44
20250318,102300,1034717950,26150,26250,26300,26150,201
20250318,102200,1029441200,26250,26150,26250,26150,268
20250318,102100,1022431400,26200,26200,26250,26150,686
20250318,102000,1004478550,26150,26150,26150,26150,8
20250318,101900,1004269350,26150,26200,26200,26150,11
20250318,101800,1003981200,26200,26200,26250,26150,260
20250318,101700,997170350,26150,26200,26200,26150,37
20250318,101600,996202750,26200,26200,26200,26100,287
20250318,101500,988701850,26150,26150,26150,26150,2
20250318,101400,988649550,26200,26200,26200,26200,265
20250318,101300,981706550,26150,26200,26200,26150,343
20250318,101200,972720500,26200,26200,26200,26200,0
20250318,101100,972720500,26200,26250,26250,26200,249
20250318,101000,966184300,26250,26250,26250,26250,102
20250318,100900,963506800,26250,26300,26300,26250,12
20250318,100800,963191250,26250,26200,26250,26200,159
20250318,100700,959017550,26200,26150,26200,26150,195
20250318,100600,953910050,26150,26150,26150,26150,166
20250318,100500,949569150,26150,26150,26150,26150,57
20250318,100400,948078600,26150,26150,26150,26150,544
20250318,100300,933853000,26200,26250,26250,26200,299
20250318,100200,926019050,26200,26250,26300,26200,206
20250318,100100,920616350,26200,26250,26300,26200,218
20250318,100000,914892950,26250,26250,26300,26250,182
20250318,095900,910114400,26300,26350,26350,26300,1842
20250318,095800,861657450,26450,26400,26450,26400,37
20250318,095700,860679850,26400,26450,26450,26400,405
20250318,095600,849987600,26450,26350,26450,26350,207
20250318,095500,844521700,26350,26400,26400,26350,175
20250318,095400,839909200,26350,26350,26350,26350,66
20250318,095300,838170100,26350,26350,26400,26350,456
20250318,095200,826152250,26350,26400,26400,26350,11
20250318,095100,825861900,26400,26400,26400,26400,235
20250318,095000,819657900,26400,26450,26450,26400,297
20250318,094900,811809100,26450,26450,26450,26400,138
20250318,094800,808161550,26450,26450,26450,26450,16
20250318,094700,807738350,26450,26450,26450,26450,19
20250318,094600,807235800,26500,26450,26500,26450,406
20250318,094500,796496800,26500,26450,26500,26450,12
20250318,094400,796178900,26500,26450,26500,26450,261
20250318,094300,789274200,26500,26450,26500,26450,129
20250318,094200,785862100,26450,26450,26450,26450,104
20250318,094100,783111300,26500,26500,26500,26450,169
20250318,094000,778638150,26500,26550,26550,26500,170
20250318,093900,774132900,26500,26550,26550,26450,260
20250318,093800,767242850,26550,26600,26600,26450,1140
20250318,093700,737020350,26600,26550,26600,26550,72
20250318,093600,735108050,26600,26550,26600,26550,92
20250318,093500,732665300,26550,26500,26550,26500,444
20250318,093400,720882100,26500,26450,26500,26450,371
20250318,093300,711051700,26500,26550,26550,26500,216
20250318,093200,705326975,26550,26500,26550,26450,115
20250318,093100,702276325,26500,26500,26550,26500,442
20250318,093000,690563225,26500,26500,26500,26450,287
20250318,092900,682958175,26550,26350,26550,26350,1060
20250318,092800,654895675,26350,26400,26400,26100,1191
20250318,092700,623663225,26450,26500,26500,26400,228
20250318,092600,617639975,26400,26350,26500,26350,167
20250318,092500,613230725,26350,26350,26350,26350,250
20250318,092400,606643225,26350,26300,26350,26300,310
20250318,092300,598489175,26300,26300,26300,26300,69
20250318,092200,596674475,26250,26250,26250,26250,1
20250318,092100,596648225,26200,26200,26250,26200,234
20250318,092000,590517325,26250,26300,26300,26200,926
20250318,091900,566164275,26300,26300,26300,26300,1
20250318,091800,566137975,26250,26350,26350,26250,1010
20250318,091700,539594375,26400,26400,26400,26400,217
20250318,091600,533865575,26450,26450,26500,26350,1911
20250318,091500,483303375,26400,26400,26400,26300,5349
20250318,091400,342100475,26400,26400,26450,26350,148
20250318,091300,338193875,26400,26400,26450,26400,479
20250318,091200,325542975,26400,26350,26400,26350,1023
20250318,091100,298542875,26300,26350,26350,26300,462
20250318,091000,286381975,26400,26350,26450,26350,1151
20250318,090900,256005025,26350,26300,26400,26300,664
20250318,090800,238501400,26300,26250,26300,26200,486
20250318,090700,225745650,26250,26250,26300,26200,429
20250318,090600,214469350,26250,26050,26250,26050,249
20250318,090500,207955800,25950,26150,26150,25900,2191
20250318,090400,150828950,26150,26250,26350,26150,2686
20250318,090300,80504350,26250,26250,26250,26150,1697
20250318,090200,36011650,26200,26100,26200,26100,535
20250318,090100,22011950,26150,26100,26200,26100,518
20250318,090000,8456450,26100,26100,26150,26100,303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190700 2498137500 26550 26550 26550 26550 3783
3 20250318 190600 2498137500 26550 26550 26550 26550 0
4 20250318 190500 2498137500 26550 26550 26550 26550 0
5 20250318 190400 2498137500 26550 26550 26550 26550 0
6 20250318 190300 2498137500 26550 26550 26550 26550 0
7 20250318 190200 2498137500 26550 26550 26550 26550 0
8 20250318 190100 2498137500 26550 26550 26550 26550 0
9 20250318 190000 2498137500 26550 26550 26550 26550 0
10 20250318 185900 2498137500 26550 26550 26550 26550 0
11 20250318 185800 2498137500 26550 26550 26550 26550 0
12 20250318 185700 2498137500 26550 26550 26550 26550 0
13 20250318 185600 2498137500 26550 26550 26550 26550 0
14 20250318 185500 2498137500 26550 26550 26550 26550 0
15 20250318 185400 2498137500 26550 26550 26550 26550 0
16 20250318 185300 2498137500 26550 26550 26550 26550 0
17 20250318 185200 2498137500 26550 26550 26550 26550 0
18 20250318 185100 2498137500 26550 26550 26550 26550 0
19 20250318 185000 2498137500 26550 26550 26550 26550 0
20 20250318 184900 2498137500 26550 26550 26550 26550 0
21 20250318 184800 2498137500 26550 26550 26550 26550 0
22 20250318 184700 2498137500 26550 26550 26550 26550 0
23 20250318 184600 2498137500 26550 26550 26550 26550 0
24 20250318 184500 2498137500 26550 26550 26550 26550 0
25 20250318 184400 2498137500 26550 26550 26550 26550 0
26 20250318 184300 2498137500 26550 26550 26550 26550 0
27 20250318 184200 2498137500 26550 26550 26550 26550 0
28 20250318 184100 2498137500 26550 26550 26550 26550 0
29 20250318 184000 2498137500 26550 26550 26550 26550 0
30 20250318 183900 2498137500 26550 26550 26550 26550 0
31 20250318 183800 2498137500 26550 26550 26550 26550 0
32 20250318 183700 2498137500 26550 26550 26550 26550 3783
33 20250318 183600 2498137500 26550 26550 26550 26550 0
34 20250318 183500 2498137500 26550 26550 26550 26550 0
35 20250318 183400 2498137500 26550 26550 26550 26550 0
36 20250318 183300 2498137500 26550 26550 26550 26550 0
37 20250318 183200 2498137500 26550 26550 26550 26550 0
38 20250318 183100 2498137500 26550 26550 26550 26550 0
39 20250318 183000 2498137500 26550 26550 26550 26550 0
40 20250318 182900 2498137500 26550 26550 26550 26550 0
41 20250318 182800 2498137500 26550 26550 26550 26550 0
42 20250318 182700 2498137500 26550 26550 26550 26550 0
43 20250318 182600 2498137500 26550 26550 26550 26550 0
44 20250318 182500 2498137500 26550 26550 26550 26550 0
45 20250318 182400 2498137500 26550 26550 26550 26550 0
46 20250318 182300 2498137500 26550 26550 26550 26550 0
47 20250318 182200 2498137500 26550 26550 26550 26550 0
48 20250318 182100 2498137500 26550 26550 26550 26550 0
49 20250318 182000 2498137500 26550 26550 26550 26550 0
50 20250318 181900 2498137500 26550 26550 26550 26550 0
51 20250318 181800 2498137500 26550 26550 26550 26550 0
52 20250318 181700 2498137500 26550 26550 26550 26550 0
53 20250318 181600 2498137500 26550 26550 26550 26550 0
54 20250318 181500 2498137500 26550 26550 26550 26550 0
55 20250318 181400 2498137500 26550 26550 26550 26550 0
56 20250318 181300 2498137500 26550 26550 26550 26550 0
57 20250318 181200 2498137500 26550 26550 26550 26550 0
58 20250318 181100 2498137500 26550 26550 26550 26550 0
59 20250318 181000 2498137500 26550 26550 26550 26550 0
60 20250318 180900 2498137500 26550 26550 26550 26550 0
61 20250318 180800 2498137500 26550 26550 26550 26550 0
62 20250318 180700 2498137500 26550 26550 26550 26550 3783
63 20250318 180600 2498137500 26550 26550 26550 26550 0
64 20250318 180500 2498137500 26550 26550 26550 26550 0
65 20250318 180400 2498137500 26550 26550 26550 26550 0
66 20250318 180300 2498137500 26550 26550 26550 26550 0
67 20250318 180200 2498137500 26550 26550 26550 26550 0
68 20250318 180100 2498137500 26550 26550 26550 26550 0
69 20250318 180000 2498137500 26550 26550 26550 26550 0
70 20250318 175900 2498137500 26550 26550 26550 26550 0
71 20250318 175800 2498137500 26550 26550 26550 26550 0
72 20250318 175700 2498137500 26550 26550 26550 26550 0
73 20250318 175600 2498137500 26550 26550 26550 26550 0
74 20250318 175500 2498137500 26550 26550 26550 26550 0
75 20250318 175400 2498137500 26550 26550 26550 26550 0
76 20250318 175300 2498137500 26550 26550 26550 26550 0
77 20250318 175200 2498137500 26550 26550 26550 26550 0
78 20250318 175100 2498137500 26550 26550 26550 26550 0
79 20250318 175000 2498137500 26550 26550 26550 26550 0
80 20250318 174900 2498137500 26550 26550 26550 26550 0
81 20250318 174800 2498137500 26550 26550 26550 26550 0
82 20250318 174700 2498137500 26550 26550 26550 26550 0
83 20250318 174600 2498137500 26550 26550 26550 26550 0
84 20250318 174500 2498137500 26550 26550 26550 26550 0
85 20250318 174400 2498137500 26550 26550 26550 26550 0
86 20250318 174300 2498137500 26550 26550 26550 26550 0
87 20250318 174200 2498137500 26550 26550 26550 26550 0
88 20250318 174100 2498137500 26550 26550 26550 26550 0
89 20250318 174000 2498137500 26550 26550 26550 26550 0
90 20250318 173900 2498137500 26550 26550 26550 26550 0
91 20250318 173800 2498137500 26550 26550 26550 26550 0
92 20250318 173700 2498137500 26550 26550 26550 26550 3783
93 20250318 173600 2498137500 26550 26550 26550 26550 0
94 20250318 173500 2498137500 26550 26550 26550 26550 0
95 20250318 173400 2498137500 26550 26550 26550 26550 0
96 20250318 173300 2498137500 26550 26550 26550 26550 0
97 20250318 173200 2498137500 26550 26550 26550 26550 0
98 20250318 173100 2498137500 26550 26550 26550 26550 0
99 20250318 173000 2498137500 26550 26550 26550 26550 0
100 20250318 172900 2498137500 26550 26550 26550 26550 0
101 20250318 172800 2498137500 26550 26550 26550 26550 0
102 20250318 172700 2498137500 26550 26550 26550 26550 0
103 20250318 172600 2498137500 26550 26550 26550 26550 0
104 20250318 172500 2498137500 26550 26550 26550 26550 0
105 20250318 172400 2498137500 26550 26550 26550 26550 0
106 20250318 172300 2498137500 26550 26550 26550 26550 0
107 20250318 172200 2498137500 26550 26550 26550 26550 0
108 20250318 172100 2498137500 26550 26550 26550 26550 0
109 20250318 172000 2498137500 26550 26550 26550 26550 0
110 20250318 171900 2498137500 26550 26550 26550 26550 0
111 20250318 171800 2498137500 26550 26550 26550 26550 0
112 20250318 171700 2498137500 26550 26550 26550 26550 0
113 20250318 171600 2498137500 26550 26550 26550 26550 0
114 20250318 171500 2498137500 26550 26550 26550 26550 0
115 20250318 171400 2498137500 26550 26550 26550 26550 0
116 20250318 171300 2498137500 26550 26550 26550 26550 0
117 20250318 171200 2498137500 26550 26550 26550 26550 0
118 20250318 171100 2498137500 26550 26550 26550 26550 0
119 20250318 171000 2498137500 26550 26550 26550 26550 0
120 20250318 170900 2498137500 26550 26550 26550 26550 0
121 20250318 170800 2498137500 26550 26550 26550 26550 0
122 20250318 170700 2498137500 26550 26550 26550 26550 3783
123 20250318 170600 2498137500 26550 26550 26550 26550 0
124 20250318 170500 2498137500 26550 26550 26550 26550 0
125 20250318 170400 2498137500 26550 26550 26550 26550 0
126 20250318 170300 2498137500 26550 26550 26550 26550 0
127 20250318 170200 2498137500 26550 26550 26550 26550 0
128 20250318 170100 2498137500 26550 26550 26550 26550 0
129 20250318 170000 2498137500 26550 26550 26550 26550 0
130 20250318 165900 2498137500 26550 26550 26550 26550 0
131 20250318 165800 2498137500 26550 26550 26550 26550 0
132 20250318 165700 2498137500 26550 26550 26550 26550 0
133 20250318 165600 2498137500 26550 26550 26550 26550 0
134 20250318 165500 2498137500 26550 26550 26550 26550 0
135 20250318 165400 2498137500 26550 26550 26550 26550 0
136 20250318 165300 2498137500 26550 26550 26550 26550 0
137 20250318 165200 2498137500 26550 26550 26550 26550 0
138 20250318 165100 2498137500 26550 26550 26550 26550 0
139 20250318 165000 2498137500 26550 26550 26550 26550 0
140 20250318 164900 2498137500 26550 26550 26550 26550 0
141 20250318 164800 2498137500 26550 26550 26550 26550 0
142 20250318 164700 2498137500 26550 26550 26550 26550 0
143 20250318 164600 2498137500 26550 26550 26550 26550 0
144 20250318 164500 2498137500 26550 26550 26550 26550 0
145 20250318 164400 2498137500 26550 26550 26550 26550 0
146 20250318 164300 2498137500 26550 26550 26550 26550 0
147 20250318 164200 2498137500 26550 26550 26550 26550 0
148 20250318 164100 2498137500 26550 26550 26550 26550 0
149 20250318 164000 2498137500 26550 26550 26550 26550 0
150 20250318 163900 2498137500 26550 26550 26550 26550 0
151 20250318 163800 2498137500 26550 26550 26550 26550 0
152 20250318 163700 2498137500 26550 26550 26550 26550 3783
153 20250318 163600 2498137500 26550 26550 26550 26550 0
154 20250318 163500 2498137500 26550 26550 26550 26550 0
155 20250318 163400 2498137500 26550 26550 26550 26550 0
156 20250318 163300 2498137500 26550 26550 26550 26550 0
157 20250318 163200 2498137500 26550 26550 26550 26550 0
158 20250318 163100 2498137500 26550 26550 26550 26550 0
159 20250318 163000 2498137500 26550 26550 26550 26550 0
160 20250318 162900 2498137500 26550 26550 26550 26550 0
161 20250318 162800 2498137500 26550 26550 26550 26550 0
162 20250318 162700 2498137500 26550 26550 26550 26550 0
163 20250318 162600 2498137500 26550 26550 26550 26550 0
164 20250318 162500 2498137500 26550 26550 26550 26550 0
165 20250318 162400 2498137500 26550 26550 26550 26550 0
166 20250318 162300 2498137500 26550 26550 26550 26550 0
167 20250318 162200 2498137500 26550 26550 26550 26550 0
168 20250318 162100 2498137500 26550 26550 26550 26550 0
169 20250318 162000 2498137500 26550 26550 26550 26550 0
170 20250318 161900 2498137500 26550 26550 26550 26550 0
171 20250318 161800 2498137500 26550 26550 26550 26550 0
172 20250318 161700 2498137500 26550 26550 26550 26550 0
173 20250318 161600 2498137500 26550 26550 26550 26550 0
174 20250318 161500 2498137500 26550 26550 26550 26550 0
175 20250318 161400 2498137500 26550 26550 26550 26550 0
176 20250318 161300 2498137500 26550 26550 26550 26550 0
177 20250318 161200 2498137500 26550 26550 26550 26550 0
178 20250318 161100 2498137500 26550 26550 26550 26550 0
179 20250318 161000 2498137500 26550 26550 26550 26550 0
180 20250318 160900 2498137500 26550 26550 26550 26550 0
181 20250318 160800 2498137500 26550 26550 26550 26550 0
182 20250318 160700 2498137500 26550 26550 26550 26550 3783
183 20250318 160600 2498137500 26550 26550 26550 26550 0
184 20250318 160500 2498137500 26550 26550 26550 26550 0
185 20250318 160400 2498137500 26550 26550 26550 26550 0
186 20250318 160300 2498137500 26550 26550 26550 26550 0
187 20250318 160200 2498137500 26550 26550 26550 26550 0
188 20250318 160100 2498137500 26550 26550 26550 26550 0
189 20250318 160000 2498137500 26550 26550 26550 26550 0
190 20250318 155900 2498137500 26550 26550 26550 26550 0
191 20250318 155800 2498137500 26550 26550 26550 26550 0
192 20250318 155700 2498137500 26550 26550 26550 26550 0
193 20250318 155600 2498137500 26550 26550 26550 26550 0
194 20250318 155500 2498137500 26550 26550 26550 26550 0
195 20250318 155400 2498137500 26550 26550 26550 26550 0
196 20250318 155300 2498137500 26550 26550 26550 26550 0
197 20250318 155200 2498137500 26550 26550 26550 26550 0
198 20250318 155100 2498137500 26550 26550 26550 26550 0
199 20250318 155000 2498137500 26550 26550 26550 26550 0
200 20250318 154900 2498137500 26550 26550 26550 26550 0
201 20250318 154800 2498137500 26550 26550 26550 26550 0
202 20250318 154700 2498137500 26550 26550 26550 26550 0
203 20250318 154600 2498137500 26550 26550 26550 26550 0
204 20250318 154500 2498137500 26550 26550 26550 26550 0
205 20250318 154400 2498137500 26550 26550 26550 26550 0
206 20250318 154300 2498137500 26550 26550 26550 26550 0
207 20250318 154200 2498137500 26550 26550 26550 26550 0
208 20250318 154100 2498137500 26550 26550 26550 26550 0
209 20250318 154000 2498137500 26550 26550 26550 26550 0
210 20250318 153900 2498137500 26550 26550 26550 26550 0
211 20250318 153800 2498137500 26550 26550 26550 26550 0
212 20250318 153700 2498137500 26550 26550 26550 26550 3783
213 20250318 153600 2498137500 26550 26550 26550 26550 0
214 20250318 153500 2498137500 26550 26550 26550 26550 0
215 20250318 153400 2498137500 26550 26550 26550 26550 0
216 20250318 153300 2498137500 26550 26550 26550 26550 0
217 20250318 153200 2498137500 26550 26550 26550 26550 0
218 20250318 153100 2498137500 26550 26550 26550 26550 0
219 20250318 153000 2498137500 26550 26550 26550 26550 3783
220 20250318 152900 2397698850 26400 26400 26400 26400 0
221 20250318 152800 2397698850 26400 26400 26400 26400 0
222 20250318 152700 2397698850 26400 26400 26400 26400 0
223 20250318 152600 2397698850 26400 26400 26400 26400 0
224 20250318 152500 2397698850 26400 26400 26400 26400 0
225 20250318 152400 2397698850 26400 26400 26400 26400 0
226 20250318 152300 2397698850 26400 26400 26400 26400 0
227 20250318 152200 2397698850 26400 26400 26400 26400 0
228 20250318 152100 2397698850 26400 26400 26400 26400 0
229 20250318 152000 2397698850 26400 26400 26400 26400 0
230 20250318 151900 2397698850 26400 26500 26500 26400 1286
231 20250318 151800 2363671100 26500 26550 26550 26450 140
232 20250318 151700 2359962850 26550 26500 26550 26500 443
233 20250318 151600 2348222450 26500 26500 26500 26450 90
234 20250318 151500 2345837550 26500 26500 26500 26450 266
235 20250318 151400 2338792350 26500 26500 26500 26450 171
236 20250318 151300 2334260950 26500 26500 26500 26450 382
237 20250318 151200 2324143350 26500 26500 26550 26500 518
238 20250318 151100 2310409950 26500 26500 26550 26500 151
239 20250318 151000 2306406150 26550 26550 26550 26500 718
240 20250318 150900 2287350075 26550 26550 26550 26550 73
241 20250318 150800 2285411925 26550 26550 26550 26500 641
242 20250318 150700 2268394825 26550 26500 26550 26500 366
243 20250318 150600 2258683475 26500 26500 26500 26450 845
244 20250318 150500 2236291025 26500 26500 26500 26500 193
245 20250318 150400 2231176525 26500 26450 26500 26450 258
246 20250318 150300 2224340025 26500 26450 26500 26450 62
247 20250318 150200 2222698175 26450 26450 26450 26450 406
248 20250318 150100 2211959475 26450 26400 26450 26400 317
249 20250318 150000 2203575775 26400 26450 26500 26400 225
250 20250318 145900 2197619725 26450 26450 26500 26450 117
251 20250318 145800 2194525025 26450 26450 26450 26450 286
252 20250318 145700 2186960325 26450 26450 26500 26450 18
253 20250318 145600 2186484175 26450 26450 26450 26450 208
254 20250318 145500 2180982575 26400 26450 26450 26400 774
255 20250318 145400 2160510325 26400 26400 26400 26400 15
256 20250318 145300 2160114325 26400 26400 26400 26400 1
257 20250318 145200 2160087925 26450 26450 26450 26450 226
258 20250318 145100 2154110225 26450 26400 26450 26400 2
259 20250318 145000 2154057375 26450 26400 26450 26400 147
260 20250318 144900 2150171125 26400 26450 26450 26400 96
261 20250318 144800 2147635625 26450 26400 26450 26400 209
262 20250318 144700 2142117925 26400 26350 26400 26350 485
263 20250318 144600 2129317925 26350 26350 26350 26350 6
264 20250318 144500 2129159825 26400 26350 26400 26350 259
265 20250318 144400 2122324775 26400 26400 26400 26400 0
266 20250318 144300 2122324775 26400 26400 26400 26350 103
267 20250318 144200 2119605625 26400 26350 26400 26350 257
268 20250318 144100 2112820875 26350 26350 26350 26350 24
269 20250318 144000 2112188475 26350 26350 26350 26350 83
270 20250318 143900 2110001425 26350 26400 26400 26350 274
271 20250318 143800 2102767925 26400 26350 26400 26350 120
272 20250318 143700 2099603575 26400 26400 26400 26400 47
273 20250318 143600 2098362775 26400 26350 26400 26350 235
274 20250318 143500 2092166875 26350 26350 26350 26350 47
275 20250318 143400 2090928425 26350 26300 26350 26300 61
276 20250318 143300 2089321125 26350 26350 26350 26300 74
277 20250318 143200 2087371275 26300 26350 26350 26300 658
278 20250318 143100 2070040625 26250 26350 26350 26250 121
279 20250318 143000 2066857425 26350 26350 26350 26300 319
280 20250318 142900 2058452625 26400 26400 26400 26400 0
281 20250318 142800 2058452625 26400 26400 26400 26400 0
282 20250318 142700 2058452625 26400 26350 26400 26350 209
283 20250318 142600 2052945425 26300 26300 26300 26300 1
284 20250318 142500 2052919125 26300 26300 26300 26300 20
285 20250318 142400 2052393125 26300 26300 26300 26300 209
286 20250318 142300 2046896425 26300 26300 26300 26300 147
287 20250318 142200 2043030325 26300 26350 26350 26300 60
288 20250318 142100 2041451825 26300 26350 26350 26300 85
289 20250318 142000 2039215875 26350 26350 26350 26350 208
290 20250318 141900 2033735075 26300 26300 26300 26300 76
291 20250318 141800 2031736275 26300 26350 26350 26300 8
292 20250318 141700 2031525825 26350 26350 26350 26300 585
293 20250318 141600 2016111575 26400 26400 26400 26400 2
294 20250318 141500 2016058775 26400 26350 26400 26350 15
295 20250318 141400 2015662825 26350 26350 26350 26350 47
296 20250318 141300 2014424375 26350 26350 26350 26350 1
297 20250318 141200 2014398025 26350 26350 26350 26350 50
298 20250318 141100 2013080525 26350 26350 26400 26350 276
299 20250318 141000 2005797525 26350 26300 26350 26300 50
300 20250318 140900 2004481525 26350 26300 26350 26300 2
301 20250318 140800 2004428875 26350 26350 26350 26350 208
302 20250318 140700 1998948075 26300 26300 26300 26300 1
303 20250318 140600 1998921775 26350 26350 26350 26350 11
304 20250318 140500 1998631925 26350 26350 26350 26350 223
305 20250318 140400 1992755875 26300 26300 26300 26300 1
306 20250318 140300 1992729575 26300 26350 26350 26300 2
307 20250318 140200 1992676925 26300 26300 26300 26300 1
308 20250318 140100 1992650625 26300 26275 26300 26275 13
309 20250318 140000 1992308975 26300 26300 26300 26300 123
310 20250318 135900 1989074075 26300 26350 26350 26300 582
311 20250318 135800 1973749125 26350 26325 26350 26325 50
312 20250318 135700 1972431900 26325 26325 26325 26300 93
313 20250318 135600 1969983800 26325 26400 26400 26325 45
314 20250318 135500 1968795875 26350 26350 26350 26300 309
315 20250318 135400 1960657625 26325 26325 26325 26325 5
316 20250318 135300 1960526000 26350 26350 26350 26350 52
317 20250318 135200 1959155800 26325 26300 26325 26300 162
318 20250318 135100 1954895175 26300 26300 26300 26250 55
319 20250318 135000 1953449675 26300 26300 26300 26300 140
320 20250318 134900 1949767675 26300 26250 26300 26250 87
321 20250318 134800 1947479775 26300 26300 26300 26300 0
322 20250318 134700 1947479775 26300 26300 26300 26300 23
323 20250318 134600 1946874875 26300 26300 26300 26300 208
324 20250318 134500 1941404475 26300 26300 26300 26300 10
325 20250318 134400 1941141475 26300 26300 26300 26300 87
326 20250318 134300 1938853375 26350 26350 26350 26350 234
327 20250318 134200 1932687475 26350 26300 26400 26300 84
328 20250318 134100 1930475975 26300 26350 26350 26300 43
329 20250318 134000 1929343925 26350 26350 26400 26350 218
330 20250318 133900 1923589225 26350 26350 26350 26350 5
331 20250318 133800 1923457475 26400 26400 26400 26400 17
332 20250318 133700 1923008675 26350 26350 26350 26350 209
333 20250318 133600 1917501525 26350 26350 26350 26350 0
334 20250318 133500 1917501525 26350 26350 26350 26350 10
335 20250318 133400 1917238025 26300 26350 26350 26300 220
336 20250318 133300 1911441125 26300 26300 26300 26300 523
337 20250318 133200 1897686225 26350 26350 26350 26350 2
338 20250318 133100 1897633525 26350 26350 26350 26350 238
339 20250318 133000 1891362225 26350 26350 26350 26350 3
340 20250318 132900 1891283175 26350 26350 26350 26350 225
341 20250318 132800 1885354425 26350 26350 26350 26350 2
342 20250318 132700 1885301725 26350 26350 26350 26350 133
343 20250318 132600 1881797175 26350 26350 26350 26350 9
344 20250318 132500 1881560025 26350 26300 26350 26300 92
345 20250318 132400 1879135925 26350 26350 26350 26300 266
346 20250318 132300 1872128875 26350 26400 26400 26350 17
347 20250318 132200 1871680775 26300 26400 26400 26300 60
348 20250318 132100 1870100825 26300 26350 26400 26300 284
349 20250318 132000 1862606375 26350 26400 26400 26350 15
350 20250318 131900 1862210425 26400 26400 26400 26400 182
351 20250318 131800 1857405625 26400 26350 26400 26350 318
352 20250318 131700 1849021075 26300 26300 26300 26300 0
353 20250318 131600 1849021075 26300 26300 26300 26300 1
354 20250318 131500 1848994775 26350 26300 26350 26300 209
355 20250318 131400 1843487675 26350 26350 26350 26350 0
356 20250318 131300 1843487675 26350 26350 26400 26350 35
357 20250318 131200 1842564475 26400 26350 26400 26300 242
358 20250318 131100 1836187675 26300 26300 26300 26300 2
359 20250318 131000 1836135075 26350 26350 26350 26350 2
360 20250318 130900 1836082375 26350 26300 26350 26300 1193
361 20250318 130800 1804706125 26250 26250 26250 26250 20
362 20250318 130700 1804181125 26250 26250 26250 26250 1
363 20250318 130600 1804154875 26250 26300 26300 26250 241
364 20250318 130500 1797816925 26250 26250 26250 26250 1
365 20250318 130400 1797790675 26250 26250 26250 26250 1
366 20250318 130300 1797764425 26250 26250 26250 26250 39
367 20250318 130200 1796740675 26300 26250 26300 26250 533
368 20250318 130100 1782739025 26250 26300 26300 26250 14
369 20250318 130000 1782371425 26300 26400 26400 26300 38
370 20250318 125900 1781371425 26400 26350 26400 26350 225
371 20250318 125800 1775442475 26350 26300 26350 26300 13
372 20250318 125700 1775099975 26300 26300 26300 26300 250
373 20250318 125600 1768524975 26350 26300 26350 26300 273
374 20250318 125500 1761345025 26350 26350 26350 26350 30
375 20250318 125400 1760554525 26350 26350 26350 26350 0
376 20250318 125300 1760554525 26350 26350 26350 26350 208
377 20250318 125200 1755073725 26400 26400 26400 26350 6
378 20250318 125100 1754915425 26400 26400 26400 26400 2
379 20250318 125000 1754862625 26350 26300 26400 26300 414
380 20250318 124900 1743963625 26300 26300 26300 26300 101
381 20250318 124800 1741307325 26350 26450 26450 26300 411
382 20250318 124700 1730479875 26450 26400 26450 26350 229
383 20250318 124600 1724433325 26350 26400 26400 26350 2
384 20250318 124500 1724380575 26400 26400 26400 26400 252
385 20250318 124400 1717727775 26400 26450 26450 26400 215
386 20250318 124300 1712041075 26400 26400 26400 26400 1
387 20250318 124200 1712014675 26400 26450 26450 26400 616
388 20250318 124100 1695751475 26450 26400 26500 26400 259
389 20250318 124000 1688900725 26450 26450 26450 26450 20
390 20250318 123900 1688371725 26450 26400 26450 26400 11
391 20250318 123800 1688080825 26400 26400 26400 26400 0
392 20250318 123700 1688080825 26400 26400 26400 26350 38
393 20250318 123600 1687078125 26400 26400 26400 26400 196
394 20250318 123500 1681903725 26450 26450 26450 26400 8
395 20250318 123400 1681692175 26350 26350 26350 26350 7
396 20250318 123300 1681507725 26350 26450 26450 26350 140
397 20250318 123200 1677810625 26450 26450 26450 26450 140
398 20250318 123100 1674107625 26500 26450 26500 26400 111
399 20250318 123000 1671171675 26450 26450 26450 26450 56
400 20250318 122900 1669690475 26450 26500 26500 26450 10
401 20250318 122800 1669425725 26450 26450 26450 26450 191
402 20250318 122700 1664373775 26450 26450 26450 26400 18
403 20250318 122600 1663898025 26400 26450 26450 26400 1071
404 20250318 122500 1635576675 26400 26400 26450 26400 336
405 20250318 122400 1626706125 26400 26450 26500 26400 102
406 20250318 122300 1624003475 26500 26450 26500 26450 131
407 20250318 122200 1620533975 26500 26450 26500 26400 228
408 20250318 122100 1614502725 26450 26450 26500 26450 12
409 20250318 122000 1614185075 26450 26400 26450 26400 4
410 20250318 121900 1614079325 26450 26450 26500 26450 218
411 20250318 121800 1608313075 26500 26500 26500 26450 3
412 20250318 121700 1608233625 26500 26450 26500 26450 9
413 20250318 121600 1607995475 26450 26400 26450 26400 238
414 20250318 121500 1601701875 26450 26450 26450 26450 366
415 20250318 121400 1592021175 26500 26500 26500 26450 15
416 20250318 121300 1591623725 26500 26500 26500 26450 494
417 20250318 121200 1578542625 26450 26500 26500 26450 22
418 20250318 121100 1577959675 26450 26500 26500 26450 6
419 20250318 121000 1577800725 26450 26500 26500 26450 224
420 20250318 120900 1571865325 26500 26500 26500 26500 611
421 20250318 120800 1555673825 26450 26450 26450 26450 2
422 20250318 120700 1555620925 26500 26450 26500 26450 43
423 20250318 120600 1554481475 26500 26450 26500 26450 220
424 20250318 120500 1548651625 26450 26450 26450 26450 37
425 20250318 120400 1547672975 26450 26450 26450 26450 20
426 20250318 120300 1547143975 26450 26400 26450 26400 31
427 20250318 120200 1546324075 26450 26450 26450 26450 121
428 20250318 120100 1543123625 26450 26500 26500 26450 59
429 20250318 120000 1541562675 26500 26450 26500 26450 65
430 20250318 115900 1539843075 26500 26450 26500 26450 190
431 20250318 115800 1534817475 26500 26500 26500 26500 6
432 20250318 115700 1534658475 26450 26450 26450 26450 37
433 20250318 115600 1533679825 26500 26450 26500 26450 8
434 20250318 115500 1533467875 26400 26500 26500 26400 116
435 20250318 115400 1530404875 26450 26450 26500 26450 424
436 20250318 115300 1519189925 26400 26450 26450 26400 134
437 20250318 115200 1515647375 26450 26450 26500 26450 218
438 20250318 115100 1509880825 26500 26450 26500 26450 218
439 20250318 115000 1504114325 26500 26450 26500 26450 6
440 20250318 114900 1503955375 26500 26475 26500 26450 226
441 20250318 114800 1497977350 26500 26500 26550 26500 224
442 20250318 114700 1492041200 26500 26500 26500 26500 58
443 20250318 114600 1490504200 26500 26550 26550 26450 114
444 20250318 114500 1487485000 26500 26500 26500 26450 1015
445 20250318 114400 1460587550 26500 26450 26500 26400 692
446 20250318 114300 1442275400 26450 26450 26450 26450 0
447 20250318 114200 1442275400 26450 26450 26450 26450 0
448 20250318 114100 1442275400 26450 26450 26450 26450 0
449 20250318 114000 1442275400 26450 26450 26450 26450 0
450 20250318 113900 1442275400 26450 26450 26450 26450 0
451 20250318 113800 1442275400 26450 26450 26450 26450 0
452 20250318 113700 1442275400 26450 26450 26450 26450 0
453 20250318 113600 1442275400 26450 26500 26500 26450 23
454 20250318 113500 1441665950 26500 26500 26500 26500 242
455 20250318 113400 1435252950 26500 26400 26500 26400 9
456 20250318 113300 1435014650 26500 26400 26500 26400 141
457 20250318 113200 1431284300 26450 26450 26450 26450 217
458 20250318 113100 1425544650 26400 26400 26450 26400 6
459 20250318 113000 1425386100 26450 26450 26500 26450 112
460 20250318 112900 1422423600 26500 26450 26500 26450 280
461 20250318 112800 1415006450 26500 26500 26500 26450 17
462 20250318 112700 1414556100 26450 26450 26450 26400 1392
463 20250318 112600 1377737750 26400 26400 26400 26400 1038
464 20250318 112500 1350334550 26400 26350 26400 26350 11
465 20250318 112400 1350044400 26400 26400 26400 26400 12
466 20250318 112300 1349727600 26400 26350 26400 26350 205
467 20250318 112200 1344325600 26350 26300 26350 26300 31
468 20250318 112100 1343509300 26350 26350 26350 26300 27
469 20250318 112000 1342798900 26350 26350 26350 26350 385
470 20250318 111900 1332654150 26300 26300 26350 26300 9
471 20250318 111800 1332417200 26250 26350 26400 26250 984
472 20250318 111700 1306537100 26400 26350 26400 26350 218
473 20250318 111600 1300792300 26300 26300 26300 26300 1
474 20250318 111500 1300766000 26300 26300 26300 26300 3
475 20250318 111400 1300687100 26300 26300 26300 26300 3
476 20250318 111300 1300608200 26350 26325 26350 26325 236
477 20250318 111200 1294394600 26350 26350 26350 26350 358
478 20250318 111100 1284961300 26350 26350 26350 26350 2
479 20250318 111000 1284908600 26400 26400 26400 26350 223
480 20250318 110900 1279021550 26350 26350 26350 26350 2
481 20250318 110800 1278968850 26350 26350 26350 26350 3
482 20250318 110700 1278889800 26350 26300 26350 26300 42
483 20250318 110600 1277783200 26300 26400 26400 26300 250
484 20250318 110500 1271195700 26350 26350 26350 26350 19
485 20250318 110400 1270695050 26350 26350 26350 26350 3
486 20250318 110300 1270616000 26400 26350 26400 26350 112
487 20250318 110200 1267664300 26350 26400 26400 26350 96
488 20250318 110100 1265130050 26400 26350 26400 26350 290
489 20250318 110000 1257474150 26350 26350 26400 26350 126
490 20250318 105900 1254153950 26350 26350 26350 26350 78
491 20250318 105800 1252098650 26400 26350 26400 26350 210
492 20250318 105700 1246554750 26350 26350 26350 26350 4
493 20250318 105600 1246449350 26400 26400 26400 26400 40
494 20250318 105500 1245393350 26400 26375 26400 26350 1123
495 20250318 105400 1215746350 26350 26350 26350 26350 41
496 20250318 105300 1214666000 26350 26350 26350 26350 1
497 20250318 105200 1214639650 26350 26350 26350 26350 10
498 20250318 105100 1214376150 26350 26350 26350 26300 769
499 20250318 105000 1194113050 26350 26300 26350 26300 2
500 20250318 104900 1194060400 26300 26250 26300 26250 301
501 20250318 104800 1186154100 26300 26300 26300 26300 200
502 20250318 104700 1180894100 26300 26300 26300 26300 101
503 20250318 104600 1178237800 26300 26350 26350 26300 643
504 20250318 104500 1161322100 26350 26300 26350 26300 114
505 20250318 104400 1158318300 26350 26350 26350 26350 0
506 20250318 104300 1158318300 26350 26350 26350 26350 26
507 20250318 104200 1157633200 26350 26300 26350 26300 223
508 20250318 104100 1151757350 26350 26350 26350 26350 0
509 20250318 104000 1151757350 26350 26350 26350 26300 332
510 20250318 103900 1143009300 26300 26250 26300 26250 591
511 20250318 103800 1127477950 26300 26300 26300 26300 23
512 20250318 103700 1126873050 26300 26300 26300 26300 71
513 20250318 103600 1125005750 26350 26300 26350 26200 500
514 20250318 103500 1111833200 26350 26350 26350 26350 1
515 20250318 103400 1111806850 26300 26350 26350 26300 129
516 20250318 103300 1108413650 26300 26250 26300 26250 493
517 20250318 103200 1095448200 26300 26200 26300 26200 6
518 20250318 103100 1095290700 26200 26200 26200 26200 2
519 20250318 103000 1095238300 26250 26300 26300 26250 575
520 20250318 102900 1080127050 26350 26350 26350 26350 0
521 20250318 102800 1080127050 26350 26350 26350 26350 310
522 20250318 102700 1071958550 26350 26250 26350 26250 1323
523 20250318 102600 1037160950 26300 26250 26300 26250 46
524 20250318 102500 1035953150 26250 26200 26250 26200 3
525 20250318 102400 1035874450 26250 26300 26300 26250 44
526 20250318 102300 1034717950 26150 26250 26300 26150 201
527 20250318 102200 1029441200 26250 26150 26250 26150 268
528 20250318 102100 1022431400 26200 26200 26250 26150 686
529 20250318 102000 1004478550 26150 26150 26150 26150 8
530 20250318 101900 1004269350 26150 26200 26200 26150 11
531 20250318 101800 1003981200 26200 26200 26250 26150 260
532 20250318 101700 997170350 26150 26200 26200 26150 37
533 20250318 101600 996202750 26200 26200 26200 26100 287
534 20250318 101500 988701850 26150 26150 26150 26150 2
535 20250318 101400 988649550 26200 26200 26200 26200 265
536 20250318 101300 981706550 26150 26200 26200 26150 343
537 20250318 101200 972720500 26200 26200 26200 26200 0
538 20250318 101100 972720500 26200 26250 26250 26200 249
539 20250318 101000 966184300 26250 26250 26250 26250 102
540 20250318 100900 963506800 26250 26300 26300 26250 12
541 20250318 100800 963191250 26250 26200 26250 26200 159
542 20250318 100700 959017550 26200 26150 26200 26150 195
543 20250318 100600 953910050 26150 26150 26150 26150 166
544 20250318 100500 949569150 26150 26150 26150 26150 57
545 20250318 100400 948078600 26150 26150 26150 26150 544
546 20250318 100300 933853000 26200 26250 26250 26200 299
547 20250318 100200 926019050 26200 26250 26300 26200 206
548 20250318 100100 920616350 26200 26250 26300 26200 218
549 20250318 100000 914892950 26250 26250 26300 26250 182
550 20250318 095900 910114400 26300 26350 26350 26300 1842
551 20250318 095800 861657450 26450 26400 26450 26400 37
552 20250318 095700 860679850 26400 26450 26450 26400 405
553 20250318 095600 849987600 26450 26350 26450 26350 207
554 20250318 095500 844521700 26350 26400 26400 26350 175
555 20250318 095400 839909200 26350 26350 26350 26350 66
556 20250318 095300 838170100 26350 26350 26400 26350 456
557 20250318 095200 826152250 26350 26400 26400 26350 11
558 20250318 095100 825861900 26400 26400 26400 26400 235
559 20250318 095000 819657900 26400 26450 26450 26400 297
560 20250318 094900 811809100 26450 26450 26450 26400 138
561 20250318 094800 808161550 26450 26450 26450 26450 16
562 20250318 094700 807738350 26450 26450 26450 26450 19
563 20250318 094600 807235800 26500 26450 26500 26450 406
564 20250318 094500 796496800 26500 26450 26500 26450 12
565 20250318 094400 796178900 26500 26450 26500 26450 261
566 20250318 094300 789274200 26500 26450 26500 26450 129
567 20250318 094200 785862100 26450 26450 26450 26450 104
568 20250318 094100 783111300 26500 26500 26500 26450 169
569 20250318 094000 778638150 26500 26550 26550 26500 170
570 20250318 093900 774132900 26500 26550 26550 26450 260
571 20250318 093800 767242850 26550 26600 26600 26450 1140
572 20250318 093700 737020350 26600 26550 26600 26550 72
573 20250318 093600 735108050 26600 26550 26600 26550 92
574 20250318 093500 732665300 26550 26500 26550 26500 444
575 20250318 093400 720882100 26500 26450 26500 26450 371
576 20250318 093300 711051700 26500 26550 26550 26500 216
577 20250318 093200 705326975 26550 26500 26550 26450 115
578 20250318 093100 702276325 26500 26500 26550 26500 442
579 20250318 093000 690563225 26500 26500 26500 26450 287
580 20250318 092900 682958175 26550 26350 26550 26350 1060
581 20250318 092800 654895675 26350 26400 26400 26100 1191
582 20250318 092700 623663225 26450 26500 26500 26400 228
583 20250318 092600 617639975 26400 26350 26500 26350 167
584 20250318 092500 613230725 26350 26350 26350 26350 250
585 20250318 092400 606643225 26350 26300 26350 26300 310
586 20250318 092300 598489175 26300 26300 26300 26300 69
587 20250318 092200 596674475 26250 26250 26250 26250 1
588 20250318 092100 596648225 26200 26200 26250 26200 234
589 20250318 092000 590517325 26250 26300 26300 26200 926
590 20250318 091900 566164275 26300 26300 26300 26300 1
591 20250318 091800 566137975 26250 26350 26350 26250 1010
592 20250318 091700 539594375 26400 26400 26400 26400 217
593 20250318 091600 533865575 26450 26450 26500 26350 1911
594 20250318 091500 483303375 26400 26400 26400 26300 5349
595 20250318 091400 342100475 26400 26400 26450 26350 148
596 20250318 091300 338193875 26400 26400 26450 26400 479
597 20250318 091200 325542975 26400 26350 26400 26350 1023
598 20250318 091100 298542875 26300 26350 26350 26300 462
599 20250318 091000 286381975 26400 26350 26450 26350 1151
600 20250318 090900 256005025 26350 26300 26400 26300 664
601 20250318 090800 238501400 26300 26250 26300 26200 486
602 20250318 090700 225745650 26250 26250 26300 26200 429
603 20250318 090600 214469350 26250 26050 26250 26050 249
604 20250318 090500 207955800 25950 26150 26150 25900 2191
605 20250318 090400 150828950 26150 26250 26350 26150 2686
606 20250318 090300 80504350 26250 26250 26250 26150 1697
607 20250318 090200 36011650 26200 26100 26200 26100 535
608 20250318 090100 22011950 26150 26100 26200 26100 518
609 20250318 090000 8456450 26100 26100 26150 26100 303

1
020150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,146400,46110835,3821040000,1203492793500,0.32
20250313,149025,46110835,3897003750,1205798335250,0.32
20250312,148579,46110835,3967059300,1231159294500,0.32
20250311,142367,46110835,3851027350,1247298086750,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 146400 46110835 3821040000 1203492793500 0.32
3 20250313 149025 46110835 3897003750 1205798335250 0.32
4 20250312 148579 46110835 3967059300 1231159294500 0.32
5 20250311 142367 46110835 3851027350 1247298086750 0.31