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

610
022100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,133329188300,27500,27500,27500,27500,56575
20250318,190700,133329188300,27500,27500,27500,27500,0
20250318,190600,133329188300,27500,27500,27500,27500,0
20250318,190500,133329188300,27500,27500,27500,27500,0
20250318,190400,133329188300,27500,27500,27500,27500,0
20250318,190300,133329188300,27500,27500,27500,27500,0
20250318,190200,133329188300,27500,27500,27500,27500,0
20250318,190100,133329188300,27500,27500,27500,27500,0
20250318,190000,133329188300,27500,27500,27500,27500,0
20250318,185900,133329188300,27500,27500,27500,27500,0
20250318,185800,133329188300,27500,27500,27500,27500,0
20250318,185700,133329188300,27500,27500,27500,27500,0
20250318,185600,133329188300,27500,27500,27500,27500,0
20250318,185500,133329188300,27500,27500,27500,27500,0
20250318,185400,133329188300,27500,27500,27500,27500,0
20250318,185300,133329188300,27500,27500,27500,27500,0
20250318,185200,133329188300,27500,27500,27500,27500,0
20250318,185100,133329188300,27500,27500,27500,27500,0
20250318,185000,133329188300,27500,27500,27500,27500,0
20250318,184900,133329188300,27500,27500,27500,27500,0
20250318,184800,133329188300,27500,27500,27500,27500,0
20250318,184700,133329188300,27500,27500,27500,27500,0
20250318,184600,133329188300,27500,27500,27500,27500,0
20250318,184500,133329188300,27500,27500,27500,27500,0
20250318,184400,133329188300,27500,27500,27500,27500,0
20250318,184300,133329188300,27500,27500,27500,27500,0
20250318,184200,133329188300,27500,27500,27500,27500,0
20250318,184100,133329188300,27500,27500,27500,27500,0
20250318,184000,133329188300,27500,27500,27500,27500,0
20250318,183900,133329188300,27500,27500,27500,27500,0
20250318,183800,133329188300,27500,27500,27500,27500,56575
20250318,183700,133329188300,27500,27500,27500,27500,0
20250318,183600,133329188300,27500,27500,27500,27500,0
20250318,183500,133329188300,27500,27500,27500,27500,0
20250318,183400,133329188300,27500,27500,27500,27500,0
20250318,183300,133329188300,27500,27500,27500,27500,0
20250318,183200,133329188300,27500,27500,27500,27500,0
20250318,183100,133329188300,27500,27500,27500,27500,0
20250318,183000,133329188300,27500,27500,27500,27500,0
20250318,182900,133329188300,27500,27500,27500,27500,0
20250318,182800,133329188300,27500,27500,27500,27500,0
20250318,182700,133329188300,27500,27500,27500,27500,0
20250318,182600,133329188300,27500,27500,27500,27500,0
20250318,182500,133329188300,27500,27500,27500,27500,0
20250318,182400,133329188300,27500,27500,27500,27500,0
20250318,182300,133329188300,27500,27500,27500,27500,0
20250318,182200,133329188300,27500,27500,27500,27500,0
20250318,182100,133329188300,27500,27500,27500,27500,0
20250318,182000,133329188300,27500,27500,27500,27500,0
20250318,181900,133329188300,27500,27500,27500,27500,0
20250318,181800,133329188300,27500,27500,27500,27500,0
20250318,181700,133329188300,27500,27500,27500,27500,0
20250318,181600,133329188300,27500,27500,27500,27500,0
20250318,181500,133329188300,27500,27500,27500,27500,0
20250318,181400,133329188300,27500,27500,27500,27500,0
20250318,181300,133329188300,27500,27500,27500,27500,0
20250318,181200,133329188300,27500,27500,27500,27500,0
20250318,181100,133329188300,27500,27500,27500,27500,0
20250318,181000,133329188300,27500,27500,27500,27500,0
20250318,180900,133329188300,27500,27500,27500,27500,0
20250318,180800,133329188300,27500,27500,27500,27500,56575
20250318,180700,133329188300,27500,27500,27500,27500,0
20250318,180600,133329188300,27500,27500,27500,27500,0
20250318,180500,133329188300,27500,27500,27500,27500,0
20250318,180400,133329188300,27500,27500,27500,27500,0
20250318,180300,133329188300,27500,27500,27500,27500,0
20250318,180200,133329188300,27500,27500,27500,27500,0
20250318,180100,133329188300,27500,27500,27500,27500,0
20250318,180000,133329188300,27500,27500,27500,27500,0
20250318,175900,133329188300,27500,27500,27500,27500,0
20250318,175800,133329188300,27500,27500,27500,27500,0
20250318,175700,133329188300,27500,27500,27500,27500,0
20250318,175600,133329188300,27500,27500,27500,27500,0
20250318,175500,133329188300,27500,27500,27500,27500,0
20250318,175400,133329188300,27500,27500,27500,27500,0
20250318,175300,133329188300,27500,27500,27500,27500,0
20250318,175200,133329188300,27500,27500,27500,27500,0
20250318,175100,133329188300,27500,27500,27500,27500,0
20250318,175000,133329188300,27500,27500,27500,27500,0
20250318,174900,133329188300,27500,27500,27500,27500,0
20250318,174800,133329188300,27500,27500,27500,27500,0
20250318,174700,133329188300,27500,27500,27500,27500,0
20250318,174600,133329188300,27500,27500,27500,27500,0
20250318,174500,133329188300,27500,27500,27500,27500,0
20250318,174400,133329188300,27500,27500,27500,27500,0
20250318,174300,133329188300,27500,27500,27500,27500,0
20250318,174200,133329188300,27500,27500,27500,27500,0
20250318,174100,133329188300,27500,27500,27500,27500,0
20250318,174000,133329188300,27500,27500,27500,27500,0
20250318,173900,133329188300,27500,27500,27500,27500,0
20250318,173800,133329188300,27500,27500,27500,27500,56575
20250318,173700,133329188300,27500,27500,27500,27500,0
20250318,173600,133329188300,27500,27500,27500,27500,0
20250318,173500,133329188300,27500,27500,27500,27500,0
20250318,173400,133329188300,27500,27500,27500,27500,0
20250318,173300,133329188300,27500,27500,27500,27500,0
20250318,173200,133329188300,27500,27500,27500,27500,0
20250318,173100,133329188300,27500,27500,27500,27500,0
20250318,173000,133329188300,27500,27500,27500,27500,0
20250318,172900,133329188300,27500,27500,27500,27500,0
20250318,172800,133329188300,27500,27500,27500,27500,0
20250318,172700,133329188300,27500,27500,27500,27500,0
20250318,172600,133329188300,27500,27500,27500,27500,0
20250318,172500,133329188300,27500,27500,27500,27500,0
20250318,172400,133329188300,27500,27500,27500,27500,0
20250318,172300,133329188300,27500,27500,27500,27500,0
20250318,172200,133329188300,27500,27500,27500,27500,0
20250318,172100,133329188300,27500,27500,27500,27500,0
20250318,172000,133329188300,27500,27500,27500,27500,0
20250318,171900,133329188300,27500,27500,27500,27500,0
20250318,171800,133329188300,27500,27500,27500,27500,0
20250318,171700,133329188300,27500,27500,27500,27500,0
20250318,171600,133329188300,27500,27500,27500,27500,0
20250318,171500,133329188300,27500,27500,27500,27500,0
20250318,171400,133329188300,27500,27500,27500,27500,0
20250318,171300,133329188300,27500,27500,27500,27500,0
20250318,171200,133329188300,27500,27500,27500,27500,0
20250318,171100,133329188300,27500,27500,27500,27500,0
20250318,171000,133329188300,27500,27500,27500,27500,0
20250318,170900,133329188300,27500,27500,27500,27500,0
20250318,170800,133329188300,27500,27500,27500,27500,56575
20250318,170700,133329188300,27500,27500,27500,27500,0
20250318,170600,133329188300,27500,27500,27500,27500,0
20250318,170500,133329188300,27500,27500,27500,27500,0
20250318,170400,133329188300,27500,27500,27500,27500,0
20250318,170300,133329188300,27500,27500,27500,27500,0
20250318,170200,133329188300,27500,27500,27500,27500,0
20250318,170100,133329188300,27500,27500,27500,27500,0
20250318,170000,133329188300,27500,27500,27500,27500,0
20250318,165900,133329188300,27500,27500,27500,27500,0
20250318,165800,133329188300,27500,27500,27500,27500,0
20250318,165700,133329188300,27500,27500,27500,27500,0
20250318,165600,133329188300,27500,27500,27500,27500,0
20250318,165500,133329188300,27500,27500,27500,27500,0
20250318,165400,133329188300,27500,27500,27500,27500,0
20250318,165300,133329188300,27500,27500,27500,27500,0
20250318,165200,133329188300,27500,27500,27500,27500,0
20250318,165100,133329188300,27500,27500,27500,27500,0
20250318,165000,133329188300,27500,27500,27500,27500,0
20250318,164900,133329188300,27500,27500,27500,27500,0
20250318,164800,133329188300,27500,27500,27500,27500,0
20250318,164700,133329188300,27500,27500,27500,27500,0
20250318,164600,133329188300,27500,27500,27500,27500,0
20250318,164500,133329188300,27500,27500,27500,27500,0
20250318,164400,133329188300,27500,27500,27500,27500,0
20250318,164300,133329188300,27500,27500,27500,27500,0
20250318,164200,133329188300,27500,27500,27500,27500,0
20250318,164100,133329188300,27500,27500,27500,27500,0
20250318,164000,133329188300,27500,27500,27500,27500,0
20250318,163900,133329188300,27500,27500,27500,27500,0
20250318,163800,133329188300,27500,27500,27500,27500,56575
20250318,163700,133329188300,27500,27500,27500,27500,0
20250318,163600,133329188300,27500,27500,27500,27500,0
20250318,163500,133329188300,27500,27500,27500,27500,0
20250318,163400,133329188300,27500,27500,27500,27500,0
20250318,163300,133329188300,27500,27500,27500,27500,0
20250318,163200,133329188300,27500,27500,27500,27500,0
20250318,163100,133329188300,27500,27500,27500,27500,0
20250318,163000,133329188300,27500,27500,27500,27500,0
20250318,162900,133329188300,27500,27500,27500,27500,0
20250318,162800,133329188300,27500,27500,27500,27500,0
20250318,162700,133329188300,27500,27500,27500,27500,0
20250318,162600,133329188300,27500,27500,27500,27500,0
20250318,162500,133329188300,27500,27500,27500,27500,0
20250318,162400,133329188300,27500,27500,27500,27500,0
20250318,162300,133329188300,27500,27500,27500,27500,0
20250318,162200,133329188300,27500,27500,27500,27500,0
20250318,162100,133329188300,27500,27500,27500,27500,0
20250318,162000,133329188300,27500,27500,27500,27500,0
20250318,161900,133329188300,27500,27500,27500,27500,0
20250318,161800,133329188300,27500,27500,27500,27500,0
20250318,161700,133329188300,27500,27500,27500,27500,0
20250318,161600,133329188300,27500,27500,27500,27500,0
20250318,161500,133329188300,27500,27500,27500,27500,0
20250318,161400,133329188300,27500,27500,27500,27500,0
20250318,161300,133329188300,27500,27500,27500,27500,0
20250318,161200,133329188300,27500,27500,27500,27500,0
20250318,161100,133329188300,27500,27500,27500,27500,0
20250318,161000,133329188300,27500,27500,27500,27500,0
20250318,160900,133329188300,27500,27500,27500,27500,0
20250318,160800,133329188300,27500,27500,27500,27500,56575
20250318,160700,133329188300,27500,27500,27500,27500,0
20250318,160600,133329188300,27500,27500,27500,27500,0
20250318,160500,133329188300,27500,27500,27500,27500,0
20250318,160400,133329188300,27500,27500,27500,27500,0
20250318,160300,133329188300,27500,27500,27500,27500,0
20250318,160200,133329188300,27500,27500,27500,27500,0
20250318,160100,133329188300,27500,27500,27500,27500,0
20250318,160000,133329188300,27500,27500,27500,27500,0
20250318,155900,133329188300,27500,27500,27500,27500,0
20250318,155800,133329188300,27500,27500,27500,27500,0
20250318,155700,133329188300,27500,27500,27500,27500,0
20250318,155600,133329188300,27500,27500,27500,27500,0
20250318,155500,133329188300,27500,27500,27500,27500,0
20250318,155400,133329188300,27500,27500,27500,27500,0
20250318,155300,133329188300,27500,27500,27500,27500,0
20250318,155200,133329188300,27500,27500,27500,27500,0
20250318,155100,133329188300,27500,27500,27500,27500,0
20250318,155000,133329188300,27500,27500,27500,27500,0
20250318,154900,133329188300,27500,27500,27500,27500,0
20250318,154800,133329188300,27500,27500,27500,27500,0
20250318,154700,133329188300,27500,27500,27500,27500,0
20250318,154600,133329188300,27500,27500,27500,27500,0
20250318,154500,133329188300,27500,27500,27500,27500,0
20250318,154400,133329188300,27500,27500,27500,27500,0
20250318,154300,133329188300,27500,27500,27500,27500,0
20250318,154200,133329188300,27500,27500,27500,27500,0
20250318,154100,133329188300,27500,27500,27500,27500,0
20250318,154000,133329188300,27500,27500,27500,27500,0
20250318,153900,133329188300,27500,27500,27500,27500,0
20250318,153800,133329188300,27500,27500,27500,27500,56575
20250318,153700,133329188300,27500,27500,27500,27500,0
20250318,153600,133329188300,27500,27500,27500,27500,0
20250318,153500,133329188300,27500,27500,27500,27500,0
20250318,153400,133329188300,27500,27500,27500,27500,0
20250318,153300,133329188300,27500,27500,27500,27500,0
20250318,153200,133329188300,27500,27500,27500,27500,0
20250318,153100,133329188300,27500,27500,27500,27500,0
20250318,153000,133329188300,27500,27500,27500,27500,56575
20250318,152900,131773375800,27600,27600,27600,27600,0
20250318,152800,131773375800,27600,27600,27600,27600,0
20250318,152700,131773375800,27600,27600,27600,27600,0
20250318,152600,131773375800,27600,27600,27600,27600,0
20250318,152500,131773375800,27600,27600,27600,27600,0
20250318,152400,131773375800,27600,27600,27600,27600,0
20250318,152300,131773375800,27600,27600,27600,27600,0
20250318,152200,131773375800,27600,27600,27600,27600,0
20250318,152100,131773375800,27600,27600,27600,27600,0
20250318,152000,131773375800,27600,27600,27600,27600,0
20250318,151900,131773375800,27600,27550,27600,27500,14109
20250318,151800,131384824750,27550,27550,27600,27500,18491
20250318,151700,130875508075,27550,27550,27600,27550,6605
20250318,151600,130693540175,27550,27550,27600,27550,5439
20250318,151500,130543685625,27550,27600,27650,27550,10041
20250318,151400,130266929675,27600,27600,27600,27550,5591
20250318,151300,130112693025,27600,27600,27600,27550,2320
20250318,151200,130048689425,27600,27650,27650,27600,4040
20250318,151100,129937172500,27600,27600,27650,27550,9554
20250318,151000,129673502950,27550,27550,27600,27550,6669
20250318,150900,129489549700,27550,27625,27650,27550,13046
20250318,150800,129129699775,27625,27600,27650,27600,4923
20250318,150700,128993802250,27600,27650,27650,27600,716
20250318,150600,128974016450,27650,27650,27700,27650,8228
20250318,150500,128746419300,27650,27700,27700,27650,1598
20250318,150400,128702192550,27650,27650,27700,27600,5459
20250318,150300,128551325950,27600,27650,27700,27600,7911
20250318,150200,128332529425,27650,27650,27650,27600,6676
20250318,150100,128147942825,27625,27650,27650,27600,445
20250318,150000,128135645900,27650,27550,27650,27550,3270
20250318,145900,128045386975,27600,27600,27600,27500,3755
20250318,145800,127941769925,27600,27600,27600,27500,4716
20250318,145700,127811821550,27550,27575,27600,27550,1587
20250318,145600,127768094625,27550,27600,27600,27550,1144
20250318,145500,127736524000,27600,27600,27600,27550,4527
20250318,145400,127611762850,27600,27550,27600,27550,2492
20250318,145300,127543080500,27550,27600,27600,27550,794
20250318,145200,127521176850,27550,27600,27600,27550,1394
20250318,145100,127482723600,27550,27600,27600,27550,2680
20250318,145000,127408881650,27550,27550,27600,27550,471
20250318,144900,127395890275,27550,27550,27600,27550,1522
20250318,144800,127353948075,27550,27550,27600,27500,2945
20250318,144700,127272715850,27550,27500,27550,27500,4475
20250318,144600,127149506950,27500,27550,27550,27500,5511
20250318,144500,126997915750,27550,27550,27600,27550,2733
20250318,144400,126922619150,27550,27550,27600,27500,5033
20250318,144300,126783958950,27550,27550,27600,27550,549
20250318,144200,126768832375,27550,27550,27600,27550,4366
20250318,144100,126648544925,27600,27600,27600,27550,1548
20250318,144000,126605871725,27600,27600,27650,27550,1889
20250318,143900,126553735875,27600,27600,27650,27600,2191
20250318,143800,126493233875,27650,27550,27650,27550,3527
20250318,143700,126395913700,27550,27550,27600,27550,1922
20250318,143600,126342922550,27600,27550,27600,27550,4038
20250318,143500,126231659400,27550,27600,27600,27500,6020
20250318,143400,126065893200,27550,27550,27600,27550,22511
20250318,143300,125445434150,27550,27550,27600,27550,4769
20250318,143200,125313992500,27550,27600,27600,27550,7191
20250318,143100,125115871600,27600,27575,27600,27550,3108
20250318,143000,125030165450,27600,27600,27600,27550,382
20250318,142900,125019623850,27600,27600,27650,27575,8821
20250318,142800,124776162275,27650,27600,27650,27600,860
20250318,142700,124752421850,27600,27600,27650,27600,644
20250318,142600,124734635300,27650,27600,27700,27600,3723
20250318,142500,124631796700,27600,27600,27650,27600,1193
20250318,142400,124598854975,27600,27650,27650,27600,1564
20250318,142300,124555655125,27650,27650,27700,27600,2430
20250318,142200,124488460325,27700,27700,27700,27650,1612
20250318,142100,124443884900,27700,27650,27700,27650,2107
20250318,142000,124385569450,27650,27625,27700,27600,3456
20250318,141900,124290087950,27600,27650,27650,27600,2086
20250318,141800,124232425475,27700,27700,27700,27650,1969
20250318,141700,124177945625,27700,27750,27750,27700,3354
20250318,141600,124085017675,27750,27675,27750,27650,4253
20250318,141500,123967236850,27675,27650,27675,27650,1176
20250318,141400,123934718800,27700,27625,27700,27600,4364
20250318,141300,123813997575,27600,27600,27625,27600,2185
20250318,141200,123753686625,27625,27650,27700,27600,2482
20250318,141100,123685097650,27650,27700,27700,27650,885
20250318,141000,123660617300,27700,27650,27700,27650,277
20250318,140900,123652954575,27700,27650,27700,27625,3082
20250318,140800,123567732075,27650,27700,27700,27650,606
20250318,140700,123550974175,27700,27700,27750,27650,1091
20250318,140600,123520756125,27700,27700,27750,27650,1347
20250318,140500,123483449300,27700,27650,27700,27650,2798
20250318,140400,123406018150,27700,27650,27700,27650,846
20250318,140300,123382611800,27650,27675,27700,27600,4611
20250318,140200,123255128775,27600,27650,27700,27600,3405
20250318,140100,123160980300,27650,27700,27700,27650,773
20250318,140000,123139600550,27700,27675,27750,27650,3674
20250318,135900,123037878850,27650,27700,27700,27650,1525
20250318,135800,122995674125,27650,27700,27700,27650,1027
20250318,135700,122967245775,27700,27600,27700,27550,10228
20250318,135600,122684702800,27600,27600,27650,27600,9019
20250318,135500,122435773975,27600,27625,27625,27600,4480
20250318,135400,122312121000,27600,27600,27650,27600,3613
20250318,135300,122212356250,27600,27650,27700,27600,9286
20250318,135200,121955684450,27650,27700,27700,27650,2765
20250318,135100,121879181475,27750,27700,27750,27650,3960
20250318,135000,121769481625,27700,27750,27750,27700,507
20250318,134900,121755429075,27750,27750,27750,27700,2492
20250318,134800,121686340675,27725,27750,27750,27700,378
20250318,134700,121675857425,27700,27700,27750,27700,1485
20250318,134600,121634716375,27700,27725,27750,27700,1680
20250318,134500,121588177400,27700,27700,27750,27700,4816
20250318,134400,121454768175,27700,27700,27750,27700,1593
20250318,134300,121410638175,27700,27700,27750,27650,2463
20250318,134200,121342438075,27700,27700,27775,27700,6660
20250318,134100,121157921000,27700,27750,27750,27700,7280
20250318,134000,120956192300,27750,27700,27750,27700,1584
20250318,133900,120912311600,27750,27750,27750,27700,1239
20250318,133800,120877978600,27700,27750,27800,27700,1829
20250318,133700,120827229400,27750,27750,27800,27700,1505
20250318,133600,120785466950,27750,27800,27800,27750,387
20250318,133500,120774721975,27800,27750,27800,27700,2247
20250318,133400,120712362275,27750,27775,27800,27750,1969
20250318,133300,120657695450,27800,27775,27800,27750,2752
20250318,133200,120581313750,27800,27775,27800,27750,1098
20250318,133100,120550841400,27775,27700,27800,27700,4806
20250318,133000,120417431300,27750,27700,27750,27700,1888
20250318,132900,120365130300,27700,27800,27800,27700,3514
20250318,132800,120267584500,27750,27750,27800,27750,6423
20250318,132700,120089338700,27800,27750,27800,27750,1050
20250318,132600,120060195750,27750,27800,27800,27750,1954
20250318,132500,120005936525,27750,27800,27800,27750,1319
20250318,132400,119969327625,27800,27800,27850,27800,2609
20250318,132300,119896794925,27800,27800,27850,27800,1428
20250318,132200,119857056075,27800,27825,27850,27750,5551
20250318,132100,119702668450,27800,27850,27850,27800,8764
20250318,132000,119459022175,27800,27850,27900,27800,2183
20250318,131900,119398216750,27850,27900,27900,27850,1372
20250318,131800,119359997000,27850,27900,27900,27850,2595
20250318,131700,119287721550,27900,27850,27900,27850,1473
20250318,131600,119246679975,27850,27850,27900,27850,2114
20250318,131500,119187798675,27900,27900,27900,27850,1205
20250318,131400,119154223475,27900,27900,27900,27850,1239
20250318,131300,119119658325,27900,27900,27950,27850,1972
20250318,131200,119064651475,27900,27900,27950,27900,2342
20250318,131100,118999306075,27900,27950,27950,27900,1190
20250318,131000,118966101750,27900,27950,27950,27900,1170
20250318,130900,118933425925,27950,27950,27950,27900,585
20250318,130800,118917081225,27950,27900,27950,27900,992
20250318,130700,118889396975,27950,27950,27950,27900,721
20250318,130600,118869253875,27900,27900,27950,27900,594
20250318,130500,118852662425,27900,27925,27950,27900,965
20250318,130400,118825730900,27950,27900,27950,27900,644
20250318,130300,118807751275,27950,27950,27950,27900,151
20250318,130200,118803533625,27950,27900,27950,27900,1664
20250318,130100,118757042775,27900,27900,27950,27900,765
20250318,130000,118735677225,27950,27950,27950,27900,965
20250318,125900,118708745525,27950,27950,27950,27900,951
20250318,125800,118682176325,27900,27900,27950,27900,1038
20250318,125700,118653197075,27900,27900,27950,27900,5563
20250318,125600,118497975475,27850,27850,27950,27850,1570
20250318,125500,118454161625,27850,27850,27900,27850,790
20250318,125400,118432136075,27900,27850,27900,27850,1733
20250318,125300,118383828475,27850,27900,27900,27850,1101
20250318,125200,118353155375,27900,27850,27900,27850,1677
20250318,125100,118306391725,27900,27875,27900,27850,3549
20250318,125000,118207497150,27850,27900,27900,27850,1066
20250318,124900,118177776775,27900,27900,27900,27850,8012
20250318,124800,117954466525,27950,27950,28000,27900,3946
20250318,124700,117844215075,27950,28050,28050,27950,2827
20250318,124600,117765053475,28000,28000,28050,28000,623
20250318,124500,117747603375,28050,28050,28050,28000,826
20250318,124400,117724458925,28000,28000,28050,28000,1144
20250318,124300,117692401775,28000,28000,28050,28000,727
20250318,124200,117672042975,28000,28000,28050,27950,5598
20250318,124100,117515276475,28000,28050,28050,27950,6690
20250318,124000,117327958875,28050,28050,28050,28000,1643
20250318,123900,117281904125,28050,28050,28050,28000,826
20250318,123800,117258767625,28000,28050,28050,28000,1246
20250318,123700,117223847125,28050,28000,28050,28000,2630
20250318,123600,117150080975,28050,28050,28050,28000,853
20250318,123500,117126157025,28050,28000,28050,28000,6694
20250318,123400,116938436925,28050,28000,28050,28000,1875
20250318,123300,116885860675,28050,28000,28050,27950,4088
20250318,123200,116771425425,28000,28050,28050,27950,4455
20250318,123100,116646648175,28050,28000,28050,27950,8774
20250318,123000,116400935775,28000,28000,28000,27950,1176
20250318,122900,116368048775,27950,27975,28000,27950,1893
20250318,122800,116315057575,28000,27950,28000,27950,2858
20250318,122700,116235062825,27900,27950,27950,27900,1816
20250318,122600,116184315825,27900,27950,27950,27900,2192
20250318,122500,116123049675,27900,27950,27950,27900,1303
20250318,122400,116086630975,27950,27900,27950,27850,3308
20250318,122300,115994331025,27900,27875,27900,27850,1988
20250318,122200,115938958350,27850,27900,27900,27850,707
20250318,122100,115919265350,27850,27900,27900,27850,2611
20250318,122000,115846534200,27900,27850,27900,27850,632
20250318,121900,115828910350,27850,27850,27900,27850,2498
20250318,121800,115759308150,27800,27850,27850,27800,408
20250318,121700,115747958875,27850,27800,27850,27800,1321
20250318,121600,115711180625,27800,27850,27850,27800,417
20250318,121500,115699573025,27850,27850,27900,27850,2467
20250318,121400,115630857925,27850,27900,27900,27850,552
20250318,121300,115615468725,27900,27900,27900,27850,2138
20250318,121200,115555862600,27900,27875,27900,27875,789
20250318,121100,115533854300,27875,27900,27900,27850,1655
20250318,121000,115487762200,27850,27875,27900,27850,2209
20250318,120900,115426234675,27850,27850,27900,27850,525
20250318,120800,115411607350,27850,27850,27900,27850,1191
20250318,120700,115378435600,27850,27900,27900,27850,804
20250318,120600,115356025900,27850,27900,27900,27850,1082
20250318,120500,115325876600,27900,27900,27900,27850,4294
20250318,120400,115206074900,27900,27950,27950,27900,723
20250318,120300,115185890150,27950,27950,27950,27900,1111
20250318,120200,115154844025,27950,27900,27950,27900,2088
20250318,120100,115096511900,27900,27900,27900,27850,2793
20250318,120000,115018667300,27900,27850,27900,27850,1748
20250318,115900,114969924550,27850,27900,27950,27850,2532
20250318,115800,114899273175,27950,27900,27950,27900,379
20250318,115700,114888688225,27950,27950,27950,27900,2117
20250318,115600,114829558775,27950,27900,27950,27900,1266
20250318,115500,114794188175,27900,27850,27950,27850,430
20250318,115400,114782191375,27850,27950,27950,27850,3655
20250318,115300,114680208225,27950,27900,27950,27850,2543
20250318,115200,114609193325,27900,27900,27950,27850,1025
20250318,115100,114580608075,27900,27850,27900,27850,1328
20250318,115000,114543563325,27850,27850,27900,27850,1378
20250318,114900,114505178875,27850,27850,27850,27800,791
20250318,114800,114483167650,27850,27850,27900,27850,2529
20250318,114700,114412726750,27850,27900,27950,27850,1461
20250318,114600,114371973100,27900,27900,27950,27850,6038
20250318,114500,114203469000,27925,27950,28000,27900,6625
20250318,114400,114018304650,28000,28000,28050,27950,10512
20250318,114300,113723997800,28000,28000,28000,28000,0
20250318,114200,113723997800,28000,28000,28000,28000,0
20250318,114100,113723997800,28000,28000,28000,28000,0
20250318,114000,113723997800,28000,28000,28000,28000,0
20250318,113900,113723997800,28000,28000,28000,28000,0
20250318,113800,113723997800,28000,28000,28000,28000,0
20250318,113700,113723997800,28000,28000,28000,28000,175
20250318,113600,113719097800,28000,28000,28050,27950,12610
20250318,113500,113366092100,28000,27900,28000,27900,11791
20250318,113400,113036240350,27900,27950,27950,27875,6302
20250318,113300,112860387100,27950,27800,27950,27800,9121
20250318,113200,112606083225,27800,27800,27850,27800,698
20250318,113100,112586652875,27800,27800,27850,27800,2244
20250318,113000,112524214425,27850,27800,27850,27775,4917
20250318,112900,112387519000,27775,27800,27800,27775,948
20250318,112800,112361174675,27800,27800,27800,27775,2076
20250318,112700,112303462400,27800,27800,27800,27750,854
20250318,112600,112279743575,27750,27800,27800,27750,1429
20250318,112500,112240070925,27750,27750,27800,27750,1586
20250318,112400,112196027350,27750,27775,27775,27750,390
20250318,112300,112185202675,27750,27800,27800,27750,699
20250318,112200,112165796350,27750,27800,27800,27750,908
20250318,112100,112140562550,27750,27750,27800,27650,2995
20250318,112000,112057588400,27650,27650,27750,27650,4940
20250318,111900,111920833075,27700,27700,27750,27650,13380
20250318,111800,111550492275,27700,27800,27800,27700,4613
20250318,111700,111422589075,27750,27750,27800,27750,2455
20250318,111600,111354459675,27750,27750,27800,27750,1552
20250318,111500,111311383125,27750,27800,27800,27750,4121
20250318,111400,111197007750,27750,27800,27850,27750,5802
20250318,111300,111035847850,27800,27800,27850,27750,5477
20250318,111200,110883510150,27750,27750,27800,27750,2817
20250318,111100,110805317550,27750,27800,27800,27750,2327
20250318,111000,110740727400,27800,27850,27900,27800,8850
20250318,110900,110494516050,27850,27850,27900,27850,1267
20250318,110800,110459215675,27900,27850,27900,27800,1686
20250318,110700,110412248600,27850,27800,27850,27800,1672
20250318,110600,110365721025,27800,27850,27850,27800,1224
20250318,110500,110331675025,27800,27850,27900,27800,2286
20250318,110400,110268034725,27850,27850,27900,27850,2624
20250318,110300,110194953025,27850,27900,27900,27800,6777
20250318,110200,110006201875,27850,27850,27900,27850,1815
20250318,110100,109955591800,27850,27950,27950,27850,9678
20250318,110000,109685496950,27950,27950,27950,27900,7972
20250318,105900,109462689325,27950,27850,27950,27850,7101
20250318,105800,109264505275,27850,27850,27900,27800,5372
20250318,105700,109114913825,27850,27850,27900,27850,4738
20250318,105600,108982922350,27850,27850,27850,27800,7965
20250318,105500,108761322300,27850,27800,27850,27800,5440
20250318,105400,108609856550,27800,27850,27850,27750,11170
20250318,105300,108299297750,27800,27800,27850,27800,3899
20250318,105200,108190882700,27800,27850,27850,27800,6372
20250318,105100,108013532350,27800,27750,27850,27750,8935
20250318,105000,107765026225,27800,27750,27800,27750,2995
20250318,104900,107681834700,27750,27700,27800,27650,24478
20250318,104800,107003632400,27700,27750,27775,27700,13071
20250318,104700,106641217100,27775,27800,27850,27750,12024
20250318,104600,106307339275,27800,27850,27850,27800,11025
20250318,104500,106000781025,27850,27800,27900,27800,7152
20250318,104400,105801594175,27850,27875,27900,27800,8109
20250318,104300,105575763625,27900,27800,27900,27750,20245
20250318,104200,105012996525,27800,27950,27950,27800,45693
20250318,104100,103741082925,27950,27950,28000,27850,19235
20250318,104000,103204135675,27950,27950,28000,27900,17513
20250318,103900,102715141475,27975,28000,28050,27950,17116
20250318,103800,102236458600,28000,28050,28100,28000,14299
20250318,103700,101835419125,28050,28150,28150,28050,5574
20250318,103600,101678792575,28150,28150,28200,28100,4969
20250318,103500,101538981175,28150,28150,28250,28100,9873
20250318,103400,101260866525,28150,28075,28150,28050,8370
20250318,103300,101025753150,28075,28050,28100,28000,3902
20250318,103200,100916318150,28000,28050,28100,27950,20682
20250318,103100,100337015925,28050,28100,28100,28050,7763
20250318,103000,100119146550,28100,28000,28100,28000,14319
20250318,102900,99717600025,28050,28200,28200,28000,58414
20250318,102800,98078562950,28200,28250,28300,28150,14298
20250318,102700,97675079075,28300,28225,28300,28200,4645
20250318,102600,97543776750,28250,28200,28250,28200,5019
20250318,102500,97402078250,28200,28300,28300,28200,3030
20250318,102400,97316517950,28300,28250,28300,28200,9684
20250318,102300,97043224975,28250,28250,28250,28150,16950
20250318,102200,96565489025,28200,28375,28400,28200,22910
20250318,102100,95917173650,28400,28400,28400,28300,5166
20250318,102000,95770721575,28400,28300,28550,28300,26132
20250318,101900,95026681975,28350,28300,28450,28250,9553
20250318,101800,94755775275,28300,28250,28300,28200,7791
20250318,101700,94535679525,28250,28250,28350,28200,12625
20250318,101600,94178952600,28250,28350,28350,28200,12168
20250318,101500,93834994500,28300,28400,28400,28300,19209
20250318,101400,93290682975,28400,28400,28450,28350,12547
20250318,101300,92934309525,28400,28450,28500,28400,10892
20250318,101200,92624399475,28450,28600,28650,28450,22199
20250318,101100,91991217600,28600,28700,28750,28600,32314
20250318,101000,91065357850,28700,28650,28750,28600,83776
20250318,100900,88663224050,28650,28500,28700,28500,71127
20250318,100800,86629141925,28550,28350,28600,28250,60825
20250318,100700,84898329675,28350,28300,28350,28250,10510
20250318,100600,84600907725,28250,28200,28300,28150,11561
20250318,100500,84275045950,28200,28250,28250,28150,10048
20250318,100400,83991573250,28250,28300,28300,28200,9612
20250318,100300,83720088900,28300,28300,28350,28250,19595
20250318,100200,83165515975,28300,28250,28300,28175,15230
20250318,100100,82735468050,28250,28200,28250,28150,10862
20250318,100000,82429189400,28200,28075,28200,28050,18998
20250318,095900,81894564700,28050,28100,28150,28000,47890
20250318,095800,80550694925,28150,28200,28250,28100,14966
20250318,095700,80129158525,28250,28200,28250,28100,26263
20250318,095600,79389677075,28200,28300,28300,28150,14900
20250318,095500,78969386775,28300,28250,28350,28200,9830
20250318,095400,78691568325,28250,28350,28350,28200,13880
20250318,095300,78299107425,28350,28150,28350,28150,16849
20250318,095200,77823643650,28150,28250,28400,28150,26886
20250318,095100,77064134850,28250,28275,28300,28150,36800
20250318,095000,76025763175,28250,28400,28500,28250,28242
20250318,094900,75224950025,28450,28550,28550,28400,18211
20250318,094800,74706583075,28550,28400,28575,28350,25914
20250318,094700,73968437900,28450,28450,28450,28300,20612
20250318,094600,73383410900,28450,28400,28450,28300,17814
20250318,094500,72877930275,28400,28300,28400,28250,31289
20250318,094400,71992227850,28350,28450,28550,28300,50336
20250318,094300,70559429700,28450,28300,28450,28250,26483
20250318,094200,69809514575,28300,28425,28450,28250,62167
20250318,094100,68048095475,28450,28700,28750,28300,100222
20250318,094000,65195763475,28750,28450,28750,28450,75090
20250318,093900,63044444100,28500,28775,28800,28450,113415
20250318,093800,59802149050,28750,29000,29150,28700,203361
20250318,093700,53910002775,29000,28950,29000,28750,145206
20250318,093600,49713179650,28900,28700,28950,28700,159479
20250318,093500,45108159275,28750,28450,28850,28400,224786
20250318,093400,38657585775,28450,28300,28550,28300,106851
20250318,093300,35616230650,28350,28550,28550,28150,108814
20250318,093200,32531114075,28550,28250,28550,28200,147585
20250318,093100,28342426850,28300,28050,28300,28050,126514
20250318,093000,24774350275,28050,28000,28200,28000,142692
20250318,092900,20763813650,28050,27850,28050,27850,93203
20250318,092800,18158517225,27850,27450,27850,27400,92951
20250318,092700,15584026125,27450,27400,27450,27400,2769
20250318,092600,15508031350,27450,27450,27450,27400,2239
20250318,092500,15446638350,27400,27400,27400,27300,18029
20250318,092400,14953135950,27400,27350,27400,27350,3977
20250318,092300,14844243200,27400,27400,27400,27350,5443
20250318,092200,14695196250,27400,27250,27400,27250,14203
20250318,092100,14307231375,27250,27350,27400,27250,18421
20250318,092000,13804189475,27350,27400,27450,27350,7712
20250318,091900,13593041125,27400,27500,27500,27350,12227
20250318,091800,13257991025,27450,27400,27475,27400,7996
20250318,091700,13038701225,27400,27525,27550,27400,8488
20250318,091600,12805394700,27550,27600,27600,27500,11676
20250318,091500,12483289425,27600,27550,27650,27550,7888
20250318,091400,12265572175,27600,27450,27600,27450,18303
20250318,091300,11761171225,27500,27425,27500,27400,7562
20250318,091200,11553469700,27425,27500,27500,27400,7748
20250318,091100,11340872475,27500,27500,27550,27400,19645
20250318,091000,10801181275,27550,27650,27650,27500,15026
20250318,090900,10386733225,27650,27600,27650,27500,28617
20250318,090800,9597816175,27550,27650,27750,27500,73246
20250318,090700,7571441975,27700,27450,27700,27400,50192
20250318,090600,6189388775,27400,27400,27500,27350,16932
20250318,090500,5725124275,27400,27500,27550,27350,38086
20250318,090400,4678675500,27550,27500,27550,27400,48898
20250318,090300,3336441675,27500,27350,27500,27300,23541
20250318,090200,2691255625,27300,27350,27400,27200,22862
20250318,090100,2067840200,27350,27350,27450,27250,31827
20250318,090000,1196887750,27350,27350,27400,27200,43644
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 133329188300 27500 27500 27500 27500 56575
3 20250318 190700 133329188300 27500 27500 27500 27500 0
4 20250318 190600 133329188300 27500 27500 27500 27500 0
5 20250318 190500 133329188300 27500 27500 27500 27500 0
6 20250318 190400 133329188300 27500 27500 27500 27500 0
7 20250318 190300 133329188300 27500 27500 27500 27500 0
8 20250318 190200 133329188300 27500 27500 27500 27500 0
9 20250318 190100 133329188300 27500 27500 27500 27500 0
10 20250318 190000 133329188300 27500 27500 27500 27500 0
11 20250318 185900 133329188300 27500 27500 27500 27500 0
12 20250318 185800 133329188300 27500 27500 27500 27500 0
13 20250318 185700 133329188300 27500 27500 27500 27500 0
14 20250318 185600 133329188300 27500 27500 27500 27500 0
15 20250318 185500 133329188300 27500 27500 27500 27500 0
16 20250318 185400 133329188300 27500 27500 27500 27500 0
17 20250318 185300 133329188300 27500 27500 27500 27500 0
18 20250318 185200 133329188300 27500 27500 27500 27500 0
19 20250318 185100 133329188300 27500 27500 27500 27500 0
20 20250318 185000 133329188300 27500 27500 27500 27500 0
21 20250318 184900 133329188300 27500 27500 27500 27500 0
22 20250318 184800 133329188300 27500 27500 27500 27500 0
23 20250318 184700 133329188300 27500 27500 27500 27500 0
24 20250318 184600 133329188300 27500 27500 27500 27500 0
25 20250318 184500 133329188300 27500 27500 27500 27500 0
26 20250318 184400 133329188300 27500 27500 27500 27500 0
27 20250318 184300 133329188300 27500 27500 27500 27500 0
28 20250318 184200 133329188300 27500 27500 27500 27500 0
29 20250318 184100 133329188300 27500 27500 27500 27500 0
30 20250318 184000 133329188300 27500 27500 27500 27500 0
31 20250318 183900 133329188300 27500 27500 27500 27500 0
32 20250318 183800 133329188300 27500 27500 27500 27500 56575
33 20250318 183700 133329188300 27500 27500 27500 27500 0
34 20250318 183600 133329188300 27500 27500 27500 27500 0
35 20250318 183500 133329188300 27500 27500 27500 27500 0
36 20250318 183400 133329188300 27500 27500 27500 27500 0
37 20250318 183300 133329188300 27500 27500 27500 27500 0
38 20250318 183200 133329188300 27500 27500 27500 27500 0
39 20250318 183100 133329188300 27500 27500 27500 27500 0
40 20250318 183000 133329188300 27500 27500 27500 27500 0
41 20250318 182900 133329188300 27500 27500 27500 27500 0
42 20250318 182800 133329188300 27500 27500 27500 27500 0
43 20250318 182700 133329188300 27500 27500 27500 27500 0
44 20250318 182600 133329188300 27500 27500 27500 27500 0
45 20250318 182500 133329188300 27500 27500 27500 27500 0
46 20250318 182400 133329188300 27500 27500 27500 27500 0
47 20250318 182300 133329188300 27500 27500 27500 27500 0
48 20250318 182200 133329188300 27500 27500 27500 27500 0
49 20250318 182100 133329188300 27500 27500 27500 27500 0
50 20250318 182000 133329188300 27500 27500 27500 27500 0
51 20250318 181900 133329188300 27500 27500 27500 27500 0
52 20250318 181800 133329188300 27500 27500 27500 27500 0
53 20250318 181700 133329188300 27500 27500 27500 27500 0
54 20250318 181600 133329188300 27500 27500 27500 27500 0
55 20250318 181500 133329188300 27500 27500 27500 27500 0
56 20250318 181400 133329188300 27500 27500 27500 27500 0
57 20250318 181300 133329188300 27500 27500 27500 27500 0
58 20250318 181200 133329188300 27500 27500 27500 27500 0
59 20250318 181100 133329188300 27500 27500 27500 27500 0
60 20250318 181000 133329188300 27500 27500 27500 27500 0
61 20250318 180900 133329188300 27500 27500 27500 27500 0
62 20250318 180800 133329188300 27500 27500 27500 27500 56575
63 20250318 180700 133329188300 27500 27500 27500 27500 0
64 20250318 180600 133329188300 27500 27500 27500 27500 0
65 20250318 180500 133329188300 27500 27500 27500 27500 0
66 20250318 180400 133329188300 27500 27500 27500 27500 0
67 20250318 180300 133329188300 27500 27500 27500 27500 0
68 20250318 180200 133329188300 27500 27500 27500 27500 0
69 20250318 180100 133329188300 27500 27500 27500 27500 0
70 20250318 180000 133329188300 27500 27500 27500 27500 0
71 20250318 175900 133329188300 27500 27500 27500 27500 0
72 20250318 175800 133329188300 27500 27500 27500 27500 0
73 20250318 175700 133329188300 27500 27500 27500 27500 0
74 20250318 175600 133329188300 27500 27500 27500 27500 0
75 20250318 175500 133329188300 27500 27500 27500 27500 0
76 20250318 175400 133329188300 27500 27500 27500 27500 0
77 20250318 175300 133329188300 27500 27500 27500 27500 0
78 20250318 175200 133329188300 27500 27500 27500 27500 0
79 20250318 175100 133329188300 27500 27500 27500 27500 0
80 20250318 175000 133329188300 27500 27500 27500 27500 0
81 20250318 174900 133329188300 27500 27500 27500 27500 0
82 20250318 174800 133329188300 27500 27500 27500 27500 0
83 20250318 174700 133329188300 27500 27500 27500 27500 0
84 20250318 174600 133329188300 27500 27500 27500 27500 0
85 20250318 174500 133329188300 27500 27500 27500 27500 0
86 20250318 174400 133329188300 27500 27500 27500 27500 0
87 20250318 174300 133329188300 27500 27500 27500 27500 0
88 20250318 174200 133329188300 27500 27500 27500 27500 0
89 20250318 174100 133329188300 27500 27500 27500 27500 0
90 20250318 174000 133329188300 27500 27500 27500 27500 0
91 20250318 173900 133329188300 27500 27500 27500 27500 0
92 20250318 173800 133329188300 27500 27500 27500 27500 56575
93 20250318 173700 133329188300 27500 27500 27500 27500 0
94 20250318 173600 133329188300 27500 27500 27500 27500 0
95 20250318 173500 133329188300 27500 27500 27500 27500 0
96 20250318 173400 133329188300 27500 27500 27500 27500 0
97 20250318 173300 133329188300 27500 27500 27500 27500 0
98 20250318 173200 133329188300 27500 27500 27500 27500 0
99 20250318 173100 133329188300 27500 27500 27500 27500 0
100 20250318 173000 133329188300 27500 27500 27500 27500 0
101 20250318 172900 133329188300 27500 27500 27500 27500 0
102 20250318 172800 133329188300 27500 27500 27500 27500 0
103 20250318 172700 133329188300 27500 27500 27500 27500 0
104 20250318 172600 133329188300 27500 27500 27500 27500 0
105 20250318 172500 133329188300 27500 27500 27500 27500 0
106 20250318 172400 133329188300 27500 27500 27500 27500 0
107 20250318 172300 133329188300 27500 27500 27500 27500 0
108 20250318 172200 133329188300 27500 27500 27500 27500 0
109 20250318 172100 133329188300 27500 27500 27500 27500 0
110 20250318 172000 133329188300 27500 27500 27500 27500 0
111 20250318 171900 133329188300 27500 27500 27500 27500 0
112 20250318 171800 133329188300 27500 27500 27500 27500 0
113 20250318 171700 133329188300 27500 27500 27500 27500 0
114 20250318 171600 133329188300 27500 27500 27500 27500 0
115 20250318 171500 133329188300 27500 27500 27500 27500 0
116 20250318 171400 133329188300 27500 27500 27500 27500 0
117 20250318 171300 133329188300 27500 27500 27500 27500 0
118 20250318 171200 133329188300 27500 27500 27500 27500 0
119 20250318 171100 133329188300 27500 27500 27500 27500 0
120 20250318 171000 133329188300 27500 27500 27500 27500 0
121 20250318 170900 133329188300 27500 27500 27500 27500 0
122 20250318 170800 133329188300 27500 27500 27500 27500 56575
123 20250318 170700 133329188300 27500 27500 27500 27500 0
124 20250318 170600 133329188300 27500 27500 27500 27500 0
125 20250318 170500 133329188300 27500 27500 27500 27500 0
126 20250318 170400 133329188300 27500 27500 27500 27500 0
127 20250318 170300 133329188300 27500 27500 27500 27500 0
128 20250318 170200 133329188300 27500 27500 27500 27500 0
129 20250318 170100 133329188300 27500 27500 27500 27500 0
130 20250318 170000 133329188300 27500 27500 27500 27500 0
131 20250318 165900 133329188300 27500 27500 27500 27500 0
132 20250318 165800 133329188300 27500 27500 27500 27500 0
133 20250318 165700 133329188300 27500 27500 27500 27500 0
134 20250318 165600 133329188300 27500 27500 27500 27500 0
135 20250318 165500 133329188300 27500 27500 27500 27500 0
136 20250318 165400 133329188300 27500 27500 27500 27500 0
137 20250318 165300 133329188300 27500 27500 27500 27500 0
138 20250318 165200 133329188300 27500 27500 27500 27500 0
139 20250318 165100 133329188300 27500 27500 27500 27500 0
140 20250318 165000 133329188300 27500 27500 27500 27500 0
141 20250318 164900 133329188300 27500 27500 27500 27500 0
142 20250318 164800 133329188300 27500 27500 27500 27500 0
143 20250318 164700 133329188300 27500 27500 27500 27500 0
144 20250318 164600 133329188300 27500 27500 27500 27500 0
145 20250318 164500 133329188300 27500 27500 27500 27500 0
146 20250318 164400 133329188300 27500 27500 27500 27500 0
147 20250318 164300 133329188300 27500 27500 27500 27500 0
148 20250318 164200 133329188300 27500 27500 27500 27500 0
149 20250318 164100 133329188300 27500 27500 27500 27500 0
150 20250318 164000 133329188300 27500 27500 27500 27500 0
151 20250318 163900 133329188300 27500 27500 27500 27500 0
152 20250318 163800 133329188300 27500 27500 27500 27500 56575
153 20250318 163700 133329188300 27500 27500 27500 27500 0
154 20250318 163600 133329188300 27500 27500 27500 27500 0
155 20250318 163500 133329188300 27500 27500 27500 27500 0
156 20250318 163400 133329188300 27500 27500 27500 27500 0
157 20250318 163300 133329188300 27500 27500 27500 27500 0
158 20250318 163200 133329188300 27500 27500 27500 27500 0
159 20250318 163100 133329188300 27500 27500 27500 27500 0
160 20250318 163000 133329188300 27500 27500 27500 27500 0
161 20250318 162900 133329188300 27500 27500 27500 27500 0
162 20250318 162800 133329188300 27500 27500 27500 27500 0
163 20250318 162700 133329188300 27500 27500 27500 27500 0
164 20250318 162600 133329188300 27500 27500 27500 27500 0
165 20250318 162500 133329188300 27500 27500 27500 27500 0
166 20250318 162400 133329188300 27500 27500 27500 27500 0
167 20250318 162300 133329188300 27500 27500 27500 27500 0
168 20250318 162200 133329188300 27500 27500 27500 27500 0
169 20250318 162100 133329188300 27500 27500 27500 27500 0
170 20250318 162000 133329188300 27500 27500 27500 27500 0
171 20250318 161900 133329188300 27500 27500 27500 27500 0
172 20250318 161800 133329188300 27500 27500 27500 27500 0
173 20250318 161700 133329188300 27500 27500 27500 27500 0
174 20250318 161600 133329188300 27500 27500 27500 27500 0
175 20250318 161500 133329188300 27500 27500 27500 27500 0
176 20250318 161400 133329188300 27500 27500 27500 27500 0
177 20250318 161300 133329188300 27500 27500 27500 27500 0
178 20250318 161200 133329188300 27500 27500 27500 27500 0
179 20250318 161100 133329188300 27500 27500 27500 27500 0
180 20250318 161000 133329188300 27500 27500 27500 27500 0
181 20250318 160900 133329188300 27500 27500 27500 27500 0
182 20250318 160800 133329188300 27500 27500 27500 27500 56575
183 20250318 160700 133329188300 27500 27500 27500 27500 0
184 20250318 160600 133329188300 27500 27500 27500 27500 0
185 20250318 160500 133329188300 27500 27500 27500 27500 0
186 20250318 160400 133329188300 27500 27500 27500 27500 0
187 20250318 160300 133329188300 27500 27500 27500 27500 0
188 20250318 160200 133329188300 27500 27500 27500 27500 0
189 20250318 160100 133329188300 27500 27500 27500 27500 0
190 20250318 160000 133329188300 27500 27500 27500 27500 0
191 20250318 155900 133329188300 27500 27500 27500 27500 0
192 20250318 155800 133329188300 27500 27500 27500 27500 0
193 20250318 155700 133329188300 27500 27500 27500 27500 0
194 20250318 155600 133329188300 27500 27500 27500 27500 0
195 20250318 155500 133329188300 27500 27500 27500 27500 0
196 20250318 155400 133329188300 27500 27500 27500 27500 0
197 20250318 155300 133329188300 27500 27500 27500 27500 0
198 20250318 155200 133329188300 27500 27500 27500 27500 0
199 20250318 155100 133329188300 27500 27500 27500 27500 0
200 20250318 155000 133329188300 27500 27500 27500 27500 0
201 20250318 154900 133329188300 27500 27500 27500 27500 0
202 20250318 154800 133329188300 27500 27500 27500 27500 0
203 20250318 154700 133329188300 27500 27500 27500 27500 0
204 20250318 154600 133329188300 27500 27500 27500 27500 0
205 20250318 154500 133329188300 27500 27500 27500 27500 0
206 20250318 154400 133329188300 27500 27500 27500 27500 0
207 20250318 154300 133329188300 27500 27500 27500 27500 0
208 20250318 154200 133329188300 27500 27500 27500 27500 0
209 20250318 154100 133329188300 27500 27500 27500 27500 0
210 20250318 154000 133329188300 27500 27500 27500 27500 0
211 20250318 153900 133329188300 27500 27500 27500 27500 0
212 20250318 153800 133329188300 27500 27500 27500 27500 56575
213 20250318 153700 133329188300 27500 27500 27500 27500 0
214 20250318 153600 133329188300 27500 27500 27500 27500 0
215 20250318 153500 133329188300 27500 27500 27500 27500 0
216 20250318 153400 133329188300 27500 27500 27500 27500 0
217 20250318 153300 133329188300 27500 27500 27500 27500 0
218 20250318 153200 133329188300 27500 27500 27500 27500 0
219 20250318 153100 133329188300 27500 27500 27500 27500 0
220 20250318 153000 133329188300 27500 27500 27500 27500 56575
221 20250318 152900 131773375800 27600 27600 27600 27600 0
222 20250318 152800 131773375800 27600 27600 27600 27600 0
223 20250318 152700 131773375800 27600 27600 27600 27600 0
224 20250318 152600 131773375800 27600 27600 27600 27600 0
225 20250318 152500 131773375800 27600 27600 27600 27600 0
226 20250318 152400 131773375800 27600 27600 27600 27600 0
227 20250318 152300 131773375800 27600 27600 27600 27600 0
228 20250318 152200 131773375800 27600 27600 27600 27600 0
229 20250318 152100 131773375800 27600 27600 27600 27600 0
230 20250318 152000 131773375800 27600 27600 27600 27600 0
231 20250318 151900 131773375800 27600 27550 27600 27500 14109
232 20250318 151800 131384824750 27550 27550 27600 27500 18491
233 20250318 151700 130875508075 27550 27550 27600 27550 6605
234 20250318 151600 130693540175 27550 27550 27600 27550 5439
235 20250318 151500 130543685625 27550 27600 27650 27550 10041
236 20250318 151400 130266929675 27600 27600 27600 27550 5591
237 20250318 151300 130112693025 27600 27600 27600 27550 2320
238 20250318 151200 130048689425 27600 27650 27650 27600 4040
239 20250318 151100 129937172500 27600 27600 27650 27550 9554
240 20250318 151000 129673502950 27550 27550 27600 27550 6669
241 20250318 150900 129489549700 27550 27625 27650 27550 13046
242 20250318 150800 129129699775 27625 27600 27650 27600 4923
243 20250318 150700 128993802250 27600 27650 27650 27600 716
244 20250318 150600 128974016450 27650 27650 27700 27650 8228
245 20250318 150500 128746419300 27650 27700 27700 27650 1598
246 20250318 150400 128702192550 27650 27650 27700 27600 5459
247 20250318 150300 128551325950 27600 27650 27700 27600 7911
248 20250318 150200 128332529425 27650 27650 27650 27600 6676
249 20250318 150100 128147942825 27625 27650 27650 27600 445
250 20250318 150000 128135645900 27650 27550 27650 27550 3270
251 20250318 145900 128045386975 27600 27600 27600 27500 3755
252 20250318 145800 127941769925 27600 27600 27600 27500 4716
253 20250318 145700 127811821550 27550 27575 27600 27550 1587
254 20250318 145600 127768094625 27550 27600 27600 27550 1144
255 20250318 145500 127736524000 27600 27600 27600 27550 4527
256 20250318 145400 127611762850 27600 27550 27600 27550 2492
257 20250318 145300 127543080500 27550 27600 27600 27550 794
258 20250318 145200 127521176850 27550 27600 27600 27550 1394
259 20250318 145100 127482723600 27550 27600 27600 27550 2680
260 20250318 145000 127408881650 27550 27550 27600 27550 471
261 20250318 144900 127395890275 27550 27550 27600 27550 1522
262 20250318 144800 127353948075 27550 27550 27600 27500 2945
263 20250318 144700 127272715850 27550 27500 27550 27500 4475
264 20250318 144600 127149506950 27500 27550 27550 27500 5511
265 20250318 144500 126997915750 27550 27550 27600 27550 2733
266 20250318 144400 126922619150 27550 27550 27600 27500 5033
267 20250318 144300 126783958950 27550 27550 27600 27550 549
268 20250318 144200 126768832375 27550 27550 27600 27550 4366
269 20250318 144100 126648544925 27600 27600 27600 27550 1548
270 20250318 144000 126605871725 27600 27600 27650 27550 1889
271 20250318 143900 126553735875 27600 27600 27650 27600 2191
272 20250318 143800 126493233875 27650 27550 27650 27550 3527
273 20250318 143700 126395913700 27550 27550 27600 27550 1922
274 20250318 143600 126342922550 27600 27550 27600 27550 4038
275 20250318 143500 126231659400 27550 27600 27600 27500 6020
276 20250318 143400 126065893200 27550 27550 27600 27550 22511
277 20250318 143300 125445434150 27550 27550 27600 27550 4769
278 20250318 143200 125313992500 27550 27600 27600 27550 7191
279 20250318 143100 125115871600 27600 27575 27600 27550 3108
280 20250318 143000 125030165450 27600 27600 27600 27550 382
281 20250318 142900 125019623850 27600 27600 27650 27575 8821
282 20250318 142800 124776162275 27650 27600 27650 27600 860
283 20250318 142700 124752421850 27600 27600 27650 27600 644
284 20250318 142600 124734635300 27650 27600 27700 27600 3723
285 20250318 142500 124631796700 27600 27600 27650 27600 1193
286 20250318 142400 124598854975 27600 27650 27650 27600 1564
287 20250318 142300 124555655125 27650 27650 27700 27600 2430
288 20250318 142200 124488460325 27700 27700 27700 27650 1612
289 20250318 142100 124443884900 27700 27650 27700 27650 2107
290 20250318 142000 124385569450 27650 27625 27700 27600 3456
291 20250318 141900 124290087950 27600 27650 27650 27600 2086
292 20250318 141800 124232425475 27700 27700 27700 27650 1969
293 20250318 141700 124177945625 27700 27750 27750 27700 3354
294 20250318 141600 124085017675 27750 27675 27750 27650 4253
295 20250318 141500 123967236850 27675 27650 27675 27650 1176
296 20250318 141400 123934718800 27700 27625 27700 27600 4364
297 20250318 141300 123813997575 27600 27600 27625 27600 2185
298 20250318 141200 123753686625 27625 27650 27700 27600 2482
299 20250318 141100 123685097650 27650 27700 27700 27650 885
300 20250318 141000 123660617300 27700 27650 27700 27650 277
301 20250318 140900 123652954575 27700 27650 27700 27625 3082
302 20250318 140800 123567732075 27650 27700 27700 27650 606
303 20250318 140700 123550974175 27700 27700 27750 27650 1091
304 20250318 140600 123520756125 27700 27700 27750 27650 1347
305 20250318 140500 123483449300 27700 27650 27700 27650 2798
306 20250318 140400 123406018150 27700 27650 27700 27650 846
307 20250318 140300 123382611800 27650 27675 27700 27600 4611
308 20250318 140200 123255128775 27600 27650 27700 27600 3405
309 20250318 140100 123160980300 27650 27700 27700 27650 773
310 20250318 140000 123139600550 27700 27675 27750 27650 3674
311 20250318 135900 123037878850 27650 27700 27700 27650 1525
312 20250318 135800 122995674125 27650 27700 27700 27650 1027
313 20250318 135700 122967245775 27700 27600 27700 27550 10228
314 20250318 135600 122684702800 27600 27600 27650 27600 9019
315 20250318 135500 122435773975 27600 27625 27625 27600 4480
316 20250318 135400 122312121000 27600 27600 27650 27600 3613
317 20250318 135300 122212356250 27600 27650 27700 27600 9286
318 20250318 135200 121955684450 27650 27700 27700 27650 2765
319 20250318 135100 121879181475 27750 27700 27750 27650 3960
320 20250318 135000 121769481625 27700 27750 27750 27700 507
321 20250318 134900 121755429075 27750 27750 27750 27700 2492
322 20250318 134800 121686340675 27725 27750 27750 27700 378
323 20250318 134700 121675857425 27700 27700 27750 27700 1485
324 20250318 134600 121634716375 27700 27725 27750 27700 1680
325 20250318 134500 121588177400 27700 27700 27750 27700 4816
326 20250318 134400 121454768175 27700 27700 27750 27700 1593
327 20250318 134300 121410638175 27700 27700 27750 27650 2463
328 20250318 134200 121342438075 27700 27700 27775 27700 6660
329 20250318 134100 121157921000 27700 27750 27750 27700 7280
330 20250318 134000 120956192300 27750 27700 27750 27700 1584
331 20250318 133900 120912311600 27750 27750 27750 27700 1239
332 20250318 133800 120877978600 27700 27750 27800 27700 1829
333 20250318 133700 120827229400 27750 27750 27800 27700 1505
334 20250318 133600 120785466950 27750 27800 27800 27750 387
335 20250318 133500 120774721975 27800 27750 27800 27700 2247
336 20250318 133400 120712362275 27750 27775 27800 27750 1969
337 20250318 133300 120657695450 27800 27775 27800 27750 2752
338 20250318 133200 120581313750 27800 27775 27800 27750 1098
339 20250318 133100 120550841400 27775 27700 27800 27700 4806
340 20250318 133000 120417431300 27750 27700 27750 27700 1888
341 20250318 132900 120365130300 27700 27800 27800 27700 3514
342 20250318 132800 120267584500 27750 27750 27800 27750 6423
343 20250318 132700 120089338700 27800 27750 27800 27750 1050
344 20250318 132600 120060195750 27750 27800 27800 27750 1954
345 20250318 132500 120005936525 27750 27800 27800 27750 1319
346 20250318 132400 119969327625 27800 27800 27850 27800 2609
347 20250318 132300 119896794925 27800 27800 27850 27800 1428
348 20250318 132200 119857056075 27800 27825 27850 27750 5551
349 20250318 132100 119702668450 27800 27850 27850 27800 8764
350 20250318 132000 119459022175 27800 27850 27900 27800 2183
351 20250318 131900 119398216750 27850 27900 27900 27850 1372
352 20250318 131800 119359997000 27850 27900 27900 27850 2595
353 20250318 131700 119287721550 27900 27850 27900 27850 1473
354 20250318 131600 119246679975 27850 27850 27900 27850 2114
355 20250318 131500 119187798675 27900 27900 27900 27850 1205
356 20250318 131400 119154223475 27900 27900 27900 27850 1239
357 20250318 131300 119119658325 27900 27900 27950 27850 1972
358 20250318 131200 119064651475 27900 27900 27950 27900 2342
359 20250318 131100 118999306075 27900 27950 27950 27900 1190
360 20250318 131000 118966101750 27900 27950 27950 27900 1170
361 20250318 130900 118933425925 27950 27950 27950 27900 585
362 20250318 130800 118917081225 27950 27900 27950 27900 992
363 20250318 130700 118889396975 27950 27950 27950 27900 721
364 20250318 130600 118869253875 27900 27900 27950 27900 594
365 20250318 130500 118852662425 27900 27925 27950 27900 965
366 20250318 130400 118825730900 27950 27900 27950 27900 644
367 20250318 130300 118807751275 27950 27950 27950 27900 151
368 20250318 130200 118803533625 27950 27900 27950 27900 1664
369 20250318 130100 118757042775 27900 27900 27950 27900 765
370 20250318 130000 118735677225 27950 27950 27950 27900 965
371 20250318 125900 118708745525 27950 27950 27950 27900 951
372 20250318 125800 118682176325 27900 27900 27950 27900 1038
373 20250318 125700 118653197075 27900 27900 27950 27900 5563
374 20250318 125600 118497975475 27850 27850 27950 27850 1570
375 20250318 125500 118454161625 27850 27850 27900 27850 790
376 20250318 125400 118432136075 27900 27850 27900 27850 1733
377 20250318 125300 118383828475 27850 27900 27900 27850 1101
378 20250318 125200 118353155375 27900 27850 27900 27850 1677
379 20250318 125100 118306391725 27900 27875 27900 27850 3549
380 20250318 125000 118207497150 27850 27900 27900 27850 1066
381 20250318 124900 118177776775 27900 27900 27900 27850 8012
382 20250318 124800 117954466525 27950 27950 28000 27900 3946
383 20250318 124700 117844215075 27950 28050 28050 27950 2827
384 20250318 124600 117765053475 28000 28000 28050 28000 623
385 20250318 124500 117747603375 28050 28050 28050 28000 826
386 20250318 124400 117724458925 28000 28000 28050 28000 1144
387 20250318 124300 117692401775 28000 28000 28050 28000 727
388 20250318 124200 117672042975 28000 28000 28050 27950 5598
389 20250318 124100 117515276475 28000 28050 28050 27950 6690
390 20250318 124000 117327958875 28050 28050 28050 28000 1643
391 20250318 123900 117281904125 28050 28050 28050 28000 826
392 20250318 123800 117258767625 28000 28050 28050 28000 1246
393 20250318 123700 117223847125 28050 28000 28050 28000 2630
394 20250318 123600 117150080975 28050 28050 28050 28000 853
395 20250318 123500 117126157025 28050 28000 28050 28000 6694
396 20250318 123400 116938436925 28050 28000 28050 28000 1875
397 20250318 123300 116885860675 28050 28000 28050 27950 4088
398 20250318 123200 116771425425 28000 28050 28050 27950 4455
399 20250318 123100 116646648175 28050 28000 28050 27950 8774
400 20250318 123000 116400935775 28000 28000 28000 27950 1176
401 20250318 122900 116368048775 27950 27975 28000 27950 1893
402 20250318 122800 116315057575 28000 27950 28000 27950 2858
403 20250318 122700 116235062825 27900 27950 27950 27900 1816
404 20250318 122600 116184315825 27900 27950 27950 27900 2192
405 20250318 122500 116123049675 27900 27950 27950 27900 1303
406 20250318 122400 116086630975 27950 27900 27950 27850 3308
407 20250318 122300 115994331025 27900 27875 27900 27850 1988
408 20250318 122200 115938958350 27850 27900 27900 27850 707
409 20250318 122100 115919265350 27850 27900 27900 27850 2611
410 20250318 122000 115846534200 27900 27850 27900 27850 632
411 20250318 121900 115828910350 27850 27850 27900 27850 2498
412 20250318 121800 115759308150 27800 27850 27850 27800 408
413 20250318 121700 115747958875 27850 27800 27850 27800 1321
414 20250318 121600 115711180625 27800 27850 27850 27800 417
415 20250318 121500 115699573025 27850 27850 27900 27850 2467
416 20250318 121400 115630857925 27850 27900 27900 27850 552
417 20250318 121300 115615468725 27900 27900 27900 27850 2138
418 20250318 121200 115555862600 27900 27875 27900 27875 789
419 20250318 121100 115533854300 27875 27900 27900 27850 1655
420 20250318 121000 115487762200 27850 27875 27900 27850 2209
421 20250318 120900 115426234675 27850 27850 27900 27850 525
422 20250318 120800 115411607350 27850 27850 27900 27850 1191
423 20250318 120700 115378435600 27850 27900 27900 27850 804
424 20250318 120600 115356025900 27850 27900 27900 27850 1082
425 20250318 120500 115325876600 27900 27900 27900 27850 4294
426 20250318 120400 115206074900 27900 27950 27950 27900 723
427 20250318 120300 115185890150 27950 27950 27950 27900 1111
428 20250318 120200 115154844025 27950 27900 27950 27900 2088
429 20250318 120100 115096511900 27900 27900 27900 27850 2793
430 20250318 120000 115018667300 27900 27850 27900 27850 1748
431 20250318 115900 114969924550 27850 27900 27950 27850 2532
432 20250318 115800 114899273175 27950 27900 27950 27900 379
433 20250318 115700 114888688225 27950 27950 27950 27900 2117
434 20250318 115600 114829558775 27950 27900 27950 27900 1266
435 20250318 115500 114794188175 27900 27850 27950 27850 430
436 20250318 115400 114782191375 27850 27950 27950 27850 3655
437 20250318 115300 114680208225 27950 27900 27950 27850 2543
438 20250318 115200 114609193325 27900 27900 27950 27850 1025
439 20250318 115100 114580608075 27900 27850 27900 27850 1328
440 20250318 115000 114543563325 27850 27850 27900 27850 1378
441 20250318 114900 114505178875 27850 27850 27850 27800 791
442 20250318 114800 114483167650 27850 27850 27900 27850 2529
443 20250318 114700 114412726750 27850 27900 27950 27850 1461
444 20250318 114600 114371973100 27900 27900 27950 27850 6038
445 20250318 114500 114203469000 27925 27950 28000 27900 6625
446 20250318 114400 114018304650 28000 28000 28050 27950 10512
447 20250318 114300 113723997800 28000 28000 28000 28000 0
448 20250318 114200 113723997800 28000 28000 28000 28000 0
449 20250318 114100 113723997800 28000 28000 28000 28000 0
450 20250318 114000 113723997800 28000 28000 28000 28000 0
451 20250318 113900 113723997800 28000 28000 28000 28000 0
452 20250318 113800 113723997800 28000 28000 28000 28000 0
453 20250318 113700 113723997800 28000 28000 28000 28000 175
454 20250318 113600 113719097800 28000 28000 28050 27950 12610
455 20250318 113500 113366092100 28000 27900 28000 27900 11791
456 20250318 113400 113036240350 27900 27950 27950 27875 6302
457 20250318 113300 112860387100 27950 27800 27950 27800 9121
458 20250318 113200 112606083225 27800 27800 27850 27800 698
459 20250318 113100 112586652875 27800 27800 27850 27800 2244
460 20250318 113000 112524214425 27850 27800 27850 27775 4917
461 20250318 112900 112387519000 27775 27800 27800 27775 948
462 20250318 112800 112361174675 27800 27800 27800 27775 2076
463 20250318 112700 112303462400 27800 27800 27800 27750 854
464 20250318 112600 112279743575 27750 27800 27800 27750 1429
465 20250318 112500 112240070925 27750 27750 27800 27750 1586
466 20250318 112400 112196027350 27750 27775 27775 27750 390
467 20250318 112300 112185202675 27750 27800 27800 27750 699
468 20250318 112200 112165796350 27750 27800 27800 27750 908
469 20250318 112100 112140562550 27750 27750 27800 27650 2995
470 20250318 112000 112057588400 27650 27650 27750 27650 4940
471 20250318 111900 111920833075 27700 27700 27750 27650 13380
472 20250318 111800 111550492275 27700 27800 27800 27700 4613
473 20250318 111700 111422589075 27750 27750 27800 27750 2455
474 20250318 111600 111354459675 27750 27750 27800 27750 1552
475 20250318 111500 111311383125 27750 27800 27800 27750 4121
476 20250318 111400 111197007750 27750 27800 27850 27750 5802
477 20250318 111300 111035847850 27800 27800 27850 27750 5477
478 20250318 111200 110883510150 27750 27750 27800 27750 2817
479 20250318 111100 110805317550 27750 27800 27800 27750 2327
480 20250318 111000 110740727400 27800 27850 27900 27800 8850
481 20250318 110900 110494516050 27850 27850 27900 27850 1267
482 20250318 110800 110459215675 27900 27850 27900 27800 1686
483 20250318 110700 110412248600 27850 27800 27850 27800 1672
484 20250318 110600 110365721025 27800 27850 27850 27800 1224
485 20250318 110500 110331675025 27800 27850 27900 27800 2286
486 20250318 110400 110268034725 27850 27850 27900 27850 2624
487 20250318 110300 110194953025 27850 27900 27900 27800 6777
488 20250318 110200 110006201875 27850 27850 27900 27850 1815
489 20250318 110100 109955591800 27850 27950 27950 27850 9678
490 20250318 110000 109685496950 27950 27950 27950 27900 7972
491 20250318 105900 109462689325 27950 27850 27950 27850 7101
492 20250318 105800 109264505275 27850 27850 27900 27800 5372
493 20250318 105700 109114913825 27850 27850 27900 27850 4738
494 20250318 105600 108982922350 27850 27850 27850 27800 7965
495 20250318 105500 108761322300 27850 27800 27850 27800 5440
496 20250318 105400 108609856550 27800 27850 27850 27750 11170
497 20250318 105300 108299297750 27800 27800 27850 27800 3899
498 20250318 105200 108190882700 27800 27850 27850 27800 6372
499 20250318 105100 108013532350 27800 27750 27850 27750 8935
500 20250318 105000 107765026225 27800 27750 27800 27750 2995
501 20250318 104900 107681834700 27750 27700 27800 27650 24478
502 20250318 104800 107003632400 27700 27750 27775 27700 13071
503 20250318 104700 106641217100 27775 27800 27850 27750 12024
504 20250318 104600 106307339275 27800 27850 27850 27800 11025
505 20250318 104500 106000781025 27850 27800 27900 27800 7152
506 20250318 104400 105801594175 27850 27875 27900 27800 8109
507 20250318 104300 105575763625 27900 27800 27900 27750 20245
508 20250318 104200 105012996525 27800 27950 27950 27800 45693
509 20250318 104100 103741082925 27950 27950 28000 27850 19235
510 20250318 104000 103204135675 27950 27950 28000 27900 17513
511 20250318 103900 102715141475 27975 28000 28050 27950 17116
512 20250318 103800 102236458600 28000 28050 28100 28000 14299
513 20250318 103700 101835419125 28050 28150 28150 28050 5574
514 20250318 103600 101678792575 28150 28150 28200 28100 4969
515 20250318 103500 101538981175 28150 28150 28250 28100 9873
516 20250318 103400 101260866525 28150 28075 28150 28050 8370
517 20250318 103300 101025753150 28075 28050 28100 28000 3902
518 20250318 103200 100916318150 28000 28050 28100 27950 20682
519 20250318 103100 100337015925 28050 28100 28100 28050 7763
520 20250318 103000 100119146550 28100 28000 28100 28000 14319
521 20250318 102900 99717600025 28050 28200 28200 28000 58414
522 20250318 102800 98078562950 28200 28250 28300 28150 14298
523 20250318 102700 97675079075 28300 28225 28300 28200 4645
524 20250318 102600 97543776750 28250 28200 28250 28200 5019
525 20250318 102500 97402078250 28200 28300 28300 28200 3030
526 20250318 102400 97316517950 28300 28250 28300 28200 9684
527 20250318 102300 97043224975 28250 28250 28250 28150 16950
528 20250318 102200 96565489025 28200 28375 28400 28200 22910
529 20250318 102100 95917173650 28400 28400 28400 28300 5166
530 20250318 102000 95770721575 28400 28300 28550 28300 26132
531 20250318 101900 95026681975 28350 28300 28450 28250 9553
532 20250318 101800 94755775275 28300 28250 28300 28200 7791
533 20250318 101700 94535679525 28250 28250 28350 28200 12625
534 20250318 101600 94178952600 28250 28350 28350 28200 12168
535 20250318 101500 93834994500 28300 28400 28400 28300 19209
536 20250318 101400 93290682975 28400 28400 28450 28350 12547
537 20250318 101300 92934309525 28400 28450 28500 28400 10892
538 20250318 101200 92624399475 28450 28600 28650 28450 22199
539 20250318 101100 91991217600 28600 28700 28750 28600 32314
540 20250318 101000 91065357850 28700 28650 28750 28600 83776
541 20250318 100900 88663224050 28650 28500 28700 28500 71127
542 20250318 100800 86629141925 28550 28350 28600 28250 60825
543 20250318 100700 84898329675 28350 28300 28350 28250 10510
544 20250318 100600 84600907725 28250 28200 28300 28150 11561
545 20250318 100500 84275045950 28200 28250 28250 28150 10048
546 20250318 100400 83991573250 28250 28300 28300 28200 9612
547 20250318 100300 83720088900 28300 28300 28350 28250 19595
548 20250318 100200 83165515975 28300 28250 28300 28175 15230
549 20250318 100100 82735468050 28250 28200 28250 28150 10862
550 20250318 100000 82429189400 28200 28075 28200 28050 18998
551 20250318 095900 81894564700 28050 28100 28150 28000 47890
552 20250318 095800 80550694925 28150 28200 28250 28100 14966
553 20250318 095700 80129158525 28250 28200 28250 28100 26263
554 20250318 095600 79389677075 28200 28300 28300 28150 14900
555 20250318 095500 78969386775 28300 28250 28350 28200 9830
556 20250318 095400 78691568325 28250 28350 28350 28200 13880
557 20250318 095300 78299107425 28350 28150 28350 28150 16849
558 20250318 095200 77823643650 28150 28250 28400 28150 26886
559 20250318 095100 77064134850 28250 28275 28300 28150 36800
560 20250318 095000 76025763175 28250 28400 28500 28250 28242
561 20250318 094900 75224950025 28450 28550 28550 28400 18211
562 20250318 094800 74706583075 28550 28400 28575 28350 25914
563 20250318 094700 73968437900 28450 28450 28450 28300 20612
564 20250318 094600 73383410900 28450 28400 28450 28300 17814
565 20250318 094500 72877930275 28400 28300 28400 28250 31289
566 20250318 094400 71992227850 28350 28450 28550 28300 50336
567 20250318 094300 70559429700 28450 28300 28450 28250 26483
568 20250318 094200 69809514575 28300 28425 28450 28250 62167
569 20250318 094100 68048095475 28450 28700 28750 28300 100222
570 20250318 094000 65195763475 28750 28450 28750 28450 75090
571 20250318 093900 63044444100 28500 28775 28800 28450 113415
572 20250318 093800 59802149050 28750 29000 29150 28700 203361
573 20250318 093700 53910002775 29000 28950 29000 28750 145206
574 20250318 093600 49713179650 28900 28700 28950 28700 159479
575 20250318 093500 45108159275 28750 28450 28850 28400 224786
576 20250318 093400 38657585775 28450 28300 28550 28300 106851
577 20250318 093300 35616230650 28350 28550 28550 28150 108814
578 20250318 093200 32531114075 28550 28250 28550 28200 147585
579 20250318 093100 28342426850 28300 28050 28300 28050 126514
580 20250318 093000 24774350275 28050 28000 28200 28000 142692
581 20250318 092900 20763813650 28050 27850 28050 27850 93203
582 20250318 092800 18158517225 27850 27450 27850 27400 92951
583 20250318 092700 15584026125 27450 27400 27450 27400 2769
584 20250318 092600 15508031350 27450 27450 27450 27400 2239
585 20250318 092500 15446638350 27400 27400 27400 27300 18029
586 20250318 092400 14953135950 27400 27350 27400 27350 3977
587 20250318 092300 14844243200 27400 27400 27400 27350 5443
588 20250318 092200 14695196250 27400 27250 27400 27250 14203
589 20250318 092100 14307231375 27250 27350 27400 27250 18421
590 20250318 092000 13804189475 27350 27400 27450 27350 7712
591 20250318 091900 13593041125 27400 27500 27500 27350 12227
592 20250318 091800 13257991025 27450 27400 27475 27400 7996
593 20250318 091700 13038701225 27400 27525 27550 27400 8488
594 20250318 091600 12805394700 27550 27600 27600 27500 11676
595 20250318 091500 12483289425 27600 27550 27650 27550 7888
596 20250318 091400 12265572175 27600 27450 27600 27450 18303
597 20250318 091300 11761171225 27500 27425 27500 27400 7562
598 20250318 091200 11553469700 27425 27500 27500 27400 7748
599 20250318 091100 11340872475 27500 27500 27550 27400 19645
600 20250318 091000 10801181275 27550 27650 27650 27500 15026
601 20250318 090900 10386733225 27650 27600 27650 27500 28617
602 20250318 090800 9597816175 27550 27650 27750 27500 73246
603 20250318 090700 7571441975 27700 27450 27700 27400 50192
604 20250318 090600 6189388775 27400 27400 27500 27350 16932
605 20250318 090500 5725124275 27400 27500 27550 27350 38086
606 20250318 090400 4678675500 27550 27500 27550 27400 48898
607 20250318 090300 3336441675 27500 27350 27500 27300 23541
608 20250318 090200 2691255625 27300 27350 27400 27200 22862
609 20250318 090100 2067840200 27350 27350 27450 27250 31827
610 20250318 090000 1196887750 27350 27350 27400 27200 43644

1
022100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,1564360,152034729,43176336000,4196158520400,1.03
20250313,1529931,152034729,44826978300,4454617559700,1.01
20250312,1299091,152034729,36634366200,4287379357800,0.85
20250311,1231323,152034729,32260662600,3983309899800,0.81
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 1564360 152034729 43176336000 4196158520400 1.03
3 20250313 1529931 152034729 44826978300 4454617559700 1.01
4 20250312 1299091 152034729 36634366200 4287379357800 0.85
5 20250311 1231323 152034729 32260662600 3983309899800 0.81