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

612
023910/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191000,212545600,25300,25300,25300,25300,97
20250318,190900,212545600,25300,25300,25300,25300,0
20250318,190800,212545600,25300,25300,25300,25300,0
20250318,190700,212545600,25300,25300,25300,25300,0
20250318,190600,212545600,25300,25300,25300,25300,0
20250318,190500,212545600,25300,25300,25300,25300,0
20250318,190400,212545600,25300,25300,25300,25300,0
20250318,190300,212545600,25300,25300,25300,25300,0
20250318,190200,212545600,25300,25300,25300,25300,0
20250318,190100,212545600,25300,25300,25300,25300,0
20250318,190000,212545600,25300,25300,25300,25300,0
20250318,185900,212545600,25300,25300,25300,25300,0
20250318,185800,212545600,25300,25300,25300,25300,0
20250318,185700,212545600,25300,25300,25300,25300,0
20250318,185600,212545600,25300,25300,25300,25300,0
20250318,185500,212545600,25300,25300,25300,25300,0
20250318,185400,212545600,25300,25300,25300,25300,0
20250318,185300,212545600,25300,25300,25300,25300,0
20250318,185200,212545600,25300,25300,25300,25300,0
20250318,185100,212545600,25300,25300,25300,25300,0
20250318,185000,212545600,25300,25300,25300,25300,0
20250318,184900,212545600,25300,25300,25300,25300,0
20250318,184800,212545600,25300,25300,25300,25300,0
20250318,184700,212545600,25300,25300,25300,25300,0
20250318,184600,212545600,25300,25300,25300,25300,0
20250318,184500,212545600,25300,25300,25300,25300,0
20250318,184400,212545600,25300,25300,25300,25300,0
20250318,184300,212545600,25300,25300,25300,25300,0
20250318,184200,212545600,25300,25300,25300,25300,0
20250318,184100,212545600,25300,25300,25300,25300,0
20250318,184000,212545600,25300,25300,25300,25300,97
20250318,183900,212545600,25300,25300,25300,25300,0
20250318,183800,212545600,25300,25300,25300,25300,0
20250318,183700,212545600,25300,25300,25300,25300,0
20250318,183600,212545600,25300,25300,25300,25300,0
20250318,183500,212545600,25300,25300,25300,25300,0
20250318,183400,212545600,25300,25300,25300,25300,0
20250318,183300,212545600,25300,25300,25300,25300,0
20250318,183200,212545600,25300,25300,25300,25300,0
20250318,183100,212545600,25300,25300,25300,25300,0
20250318,183000,212545600,25300,25300,25300,25300,0
20250318,182900,212545600,25300,25300,25300,25300,0
20250318,182800,212545600,25300,25300,25300,25300,0
20250318,182700,212545600,25300,25300,25300,25300,0
20250318,182600,212545600,25300,25300,25300,25300,0
20250318,182500,212545600,25300,25300,25300,25300,0
20250318,182400,212545600,25300,25300,25300,25300,0
20250318,182300,212545600,25300,25300,25300,25300,0
20250318,182200,212545600,25300,25300,25300,25300,0
20250318,182100,212545600,25300,25300,25300,25300,0
20250318,182000,212545600,25300,25300,25300,25300,0
20250318,181900,212545600,25300,25300,25300,25300,0
20250318,181800,212545600,25300,25300,25300,25300,0
20250318,181700,212545600,25300,25300,25300,25300,0
20250318,181600,212545600,25300,25300,25300,25300,0
20250318,181500,212545600,25300,25300,25300,25300,0
20250318,181400,212545600,25300,25300,25300,25300,0
20250318,181300,212545600,25300,25300,25300,25300,0
20250318,181200,212545600,25300,25300,25300,25300,0
20250318,181100,212545600,25300,25300,25300,25300,0
20250318,181000,212545600,25300,25300,25300,25300,97
20250318,180900,212545600,25300,25300,25300,25300,0
20250318,180800,212545600,25300,25300,25300,25300,0
20250318,180700,212545600,25300,25300,25300,25300,0
20250318,180600,212545600,25300,25300,25300,25300,0
20250318,180500,212545600,25300,25300,25300,25300,0
20250318,180400,212545600,25300,25300,25300,25300,0
20250318,180300,212545600,25300,25300,25300,25300,0
20250318,180200,212545600,25300,25300,25300,25300,0
20250318,180100,212545600,25300,25300,25300,25300,0
20250318,180000,212545600,25300,25300,25300,25300,0
20250318,175900,212545600,25300,25300,25300,25300,0
20250318,175800,212545600,25300,25300,25300,25300,0
20250318,175700,212545600,25300,25300,25300,25300,0
20250318,175600,212545600,25300,25300,25300,25300,0
20250318,175500,212545600,25300,25300,25300,25300,0
20250318,175400,212545600,25300,25300,25300,25300,0
20250318,175300,212545600,25300,25300,25300,25300,0
20250318,175200,212545600,25300,25300,25300,25300,0
20250318,175100,212545600,25300,25300,25300,25300,0
20250318,175000,212545600,25300,25300,25300,25300,0
20250318,174900,212545600,25300,25300,25300,25300,0
20250318,174800,212545600,25300,25300,25300,25300,0
20250318,174700,212545600,25300,25300,25300,25300,0
20250318,174600,212545600,25300,25300,25300,25300,0
20250318,174500,212545600,25300,25300,25300,25300,0
20250318,174400,212545600,25300,25300,25300,25300,0
20250318,174300,212545600,25300,25300,25300,25300,0
20250318,174200,212545600,25300,25300,25300,25300,0
20250318,174100,212545600,25300,25300,25300,25300,0
20250318,174000,212545600,25300,25300,25300,25300,97
20250318,173900,212545600,25300,25300,25300,25300,0
20250318,173800,212545600,25300,25300,25300,25300,0
20250318,173700,212545600,25300,25300,25300,25300,0
20250318,173600,212545600,25300,25300,25300,25300,0
20250318,173500,212545600,25300,25300,25300,25300,0
20250318,173400,212545600,25300,25300,25300,25300,0
20250318,173300,212545600,25300,25300,25300,25300,0
20250318,173200,212545600,25300,25300,25300,25300,0
20250318,173100,212545600,25300,25300,25300,25300,0
20250318,173000,212545600,25300,25300,25300,25300,0
20250318,172900,212545600,25300,25300,25300,25300,0
20250318,172800,212545600,25300,25300,25300,25300,0
20250318,172700,212545600,25300,25300,25300,25300,0
20250318,172600,212545600,25300,25300,25300,25300,0
20250318,172500,212545600,25300,25300,25300,25300,0
20250318,172400,212545600,25300,25300,25300,25300,0
20250318,172300,212545600,25300,25300,25300,25300,0
20250318,172200,212545600,25300,25300,25300,25300,0
20250318,172100,212545600,25300,25300,25300,25300,0
20250318,172000,212545600,25300,25300,25300,25300,0
20250318,171900,212545600,25300,25300,25300,25300,0
20250318,171800,212545600,25300,25300,25300,25300,0
20250318,171700,212545600,25300,25300,25300,25300,0
20250318,171600,212545600,25300,25300,25300,25300,0
20250318,171500,212545600,25300,25300,25300,25300,0
20250318,171400,212545600,25300,25300,25300,25300,0
20250318,171300,212545600,25300,25300,25300,25300,0
20250318,171200,212545600,25300,25300,25300,25300,0
20250318,171100,212545600,25300,25300,25300,25300,0
20250318,171000,212545600,25300,25300,25300,25300,97
20250318,170900,212545600,25300,25300,25300,25300,0
20250318,170800,212545600,25300,25300,25300,25300,0
20250318,170700,212545600,25300,25300,25300,25300,0
20250318,170600,212545600,25300,25300,25300,25300,0
20250318,170500,212545600,25300,25300,25300,25300,0
20250318,170400,212545600,25300,25300,25300,25300,0
20250318,170300,212545600,25300,25300,25300,25300,0
20250318,170200,212545600,25300,25300,25300,25300,0
20250318,170100,212545600,25300,25300,25300,25300,0
20250318,170000,212545600,25300,25300,25300,25300,0
20250318,165900,212545600,25300,25300,25300,25300,0
20250318,165800,212545600,25300,25300,25300,25300,0
20250318,165700,212545600,25300,25300,25300,25300,0
20250318,165600,212545600,25300,25300,25300,25300,0
20250318,165500,212545600,25300,25300,25300,25300,0
20250318,165400,212545600,25300,25300,25300,25300,0
20250318,165300,212545600,25300,25300,25300,25300,0
20250318,165200,212545600,25300,25300,25300,25300,0
20250318,165100,212545600,25300,25300,25300,25300,0
20250318,165000,212545600,25300,25300,25300,25300,0
20250318,164900,212545600,25300,25300,25300,25300,0
20250318,164800,212545600,25300,25300,25300,25300,0
20250318,164700,212545600,25300,25300,25300,25300,0
20250318,164600,212545600,25300,25300,25300,25300,0
20250318,164500,212545600,25300,25300,25300,25300,0
20250318,164400,212545600,25300,25300,25300,25300,0
20250318,164300,212545600,25300,25300,25300,25300,0
20250318,164200,212545600,25300,25300,25300,25300,0
20250318,164100,212545600,25300,25300,25300,25300,0
20250318,164000,212545600,25300,25300,25300,25300,97
20250318,163900,212545600,25300,25300,25300,25300,0
20250318,163800,212545600,25300,25300,25300,25300,0
20250318,163700,212545600,25300,25300,25300,25300,0
20250318,163600,212545600,25300,25300,25300,25300,0
20250318,163500,212545600,25300,25300,25300,25300,0
20250318,163400,212545600,25300,25300,25300,25300,0
20250318,163300,212545600,25300,25300,25300,25300,0
20250318,163200,212545600,25300,25300,25300,25300,0
20250318,163100,212545600,25300,25300,25300,25300,0
20250318,163000,212545600,25300,25300,25300,25300,0
20250318,162900,212545600,25300,25300,25300,25300,0
20250318,162800,212545600,25300,25300,25300,25300,0
20250318,162700,212545600,25300,25300,25300,25300,0
20250318,162600,212545600,25300,25300,25300,25300,0
20250318,162500,212545600,25300,25300,25300,25300,0
20250318,162400,212545600,25300,25300,25300,25300,0
20250318,162300,212545600,25300,25300,25300,25300,0
20250318,162200,212545600,25300,25300,25300,25300,0
20250318,162100,212545600,25300,25300,25300,25300,0
20250318,162000,212545600,25300,25300,25300,25300,0
20250318,161900,212545600,25300,25300,25300,25300,0
20250318,161800,212545600,25300,25300,25300,25300,0
20250318,161700,212545600,25300,25300,25300,25300,0
20250318,161600,212545600,25300,25300,25300,25300,0
20250318,161500,212545600,25300,25300,25300,25300,0
20250318,161400,212545600,25300,25300,25300,25300,0
20250318,161300,212545600,25300,25300,25300,25300,0
20250318,161200,212545600,25300,25300,25300,25300,0
20250318,161100,212545600,25300,25300,25300,25300,0
20250318,161000,212545600,25300,25300,25300,25300,97
20250318,160900,212545600,25300,25300,25300,25300,0
20250318,160800,212545600,25300,25300,25300,25300,0
20250318,160700,212545600,25300,25300,25300,25300,0
20250318,160600,212545600,25300,25300,25300,25300,0
20250318,160500,212545600,25300,25300,25300,25300,0
20250318,160400,212545600,25300,25300,25300,25300,0
20250318,160300,212545600,25300,25300,25300,25300,0
20250318,160200,212545600,25300,25300,25300,25300,0
20250318,160100,212545600,25300,25300,25300,25300,0
20250318,160000,212545600,25300,25300,25300,25300,0
20250318,155900,212545600,25300,25300,25300,25300,0
20250318,155800,212545600,25300,25300,25300,25300,0
20250318,155700,212545600,25300,25300,25300,25300,0
20250318,155600,212545600,25300,25300,25300,25300,0
20250318,155500,212545600,25300,25300,25300,25300,0
20250318,155400,212545600,25300,25300,25300,25300,0
20250318,155300,212545600,25300,25300,25300,25300,0
20250318,155200,212545600,25300,25300,25300,25300,0
20250318,155100,212545600,25300,25300,25300,25300,0
20250318,155000,212545600,25300,25300,25300,25300,0
20250318,154900,212545600,25300,25300,25300,25300,0
20250318,154800,212545600,25300,25300,25300,25300,0
20250318,154700,212545600,25300,25300,25300,25300,0
20250318,154600,212545600,25300,25300,25300,25300,0
20250318,154500,212545600,25300,25300,25300,25300,0
20250318,154400,212545600,25300,25300,25300,25300,0
20250318,154300,212545600,25300,25300,25300,25300,0
20250318,154200,212545600,25300,25300,25300,25300,0
20250318,154100,212545600,25300,25300,25300,25300,0
20250318,154000,212545600,25300,25300,25300,25300,97
20250318,153900,212545600,25300,25300,25300,25300,0
20250318,153800,212545600,25300,25300,25300,25300,0
20250318,153700,212545600,25300,25300,25300,25300,0
20250318,153600,212545600,25300,25300,25300,25300,0
20250318,153500,212545600,25300,25300,25300,25300,0
20250318,153400,212545600,25300,25300,25300,25300,0
20250318,153300,212545600,25300,25300,25300,25300,0
20250318,153200,212545600,25300,25300,25300,25300,0
20250318,153100,212545600,25300,25300,25300,25300,0
20250318,153000,212545600,25300,25300,25300,25300,97
20250318,152900,210091500,25300,25300,25300,25300,0
20250318,152800,210091500,25300,25300,25300,25300,0
20250318,152700,210091500,25300,25300,25300,25300,0
20250318,152600,210091500,25300,25300,25300,25300,0
20250318,152500,210091500,25300,25300,25300,25300,0
20250318,152400,210091500,25300,25300,25300,25300,0
20250318,152300,210091500,25300,25300,25300,25300,0
20250318,152200,210091500,25300,25300,25300,25300,0
20250318,152100,210091500,25300,25300,25300,25300,0
20250318,152000,210091500,25300,25300,25300,25300,0
20250318,151900,210091500,25300,25300,25300,25300,0
20250318,151800,210091500,25300,25300,25300,25300,0
20250318,151700,210091500,25300,25300,25300,25300,0
20250318,151600,210091500,25300,25300,25300,25300,0
20250318,151500,210091500,25300,25300,25300,25300,0
20250318,151400,210091500,25300,25300,25300,25300,2
20250318,151300,210040900,25250,25250,25250,25250,0
20250318,151200,210040900,25250,25250,25250,25250,0
20250318,151100,210040900,25250,25250,25250,25250,10
20250318,151000,209788400,25250,25250,25250,25250,1
20250318,150900,209763150,25250,25250,25250,25250,17
20250318,150800,209333900,25300,25300,25300,25300,5
20250318,150700,209207400,25250,25250,25250,25250,0
20250318,150600,209207400,25250,25250,25250,25250,0
20250318,150500,209207400,25250,25250,25250,25250,0
20250318,150400,209207400,25250,25250,25250,25250,0
20250318,150300,209207400,25250,25250,25250,25250,0
20250318,150200,209207400,25250,25250,25250,25250,16
20250318,150100,208803400,25250,25250,25250,25250,125
20250318,150000,205647150,25250,25250,25250,25250,2
20250318,145900,205596650,25200,25200,25200,25200,17
20250318,145800,205168250,25200,25200,25200,25200,25
20250318,145700,204538250,25200,25200,25200,25200,0
20250318,145600,204538250,25200,25200,25200,25200,6
20250318,145500,204387050,25200,25200,25200,25200,0
20250318,145400,204387050,25200,25200,25200,25200,0
20250318,145300,204387050,25200,25200,25200,25200,0
20250318,145200,204387050,25200,25250,25250,25200,399
20250318,145100,194314600,25250,25250,25250,25250,0
20250318,145000,194314600,25250,25250,25250,25250,0
20250318,144900,194314600,25250,25250,25250,25250,6
20250318,144800,194163100,25250,25250,25250,25250,0
20250318,144700,194163100,25250,25250,25250,25250,0
20250318,144600,194163100,25250,25250,25250,25250,0
20250318,144500,194163100,25250,25250,25250,25250,5
20250318,144400,194036850,25300,25300,25300,25300,1
20250318,144300,194011550,25300,25300,25300,25300,9
20250318,144200,193783850,25250,25250,25250,25250,0
20250318,144100,193783850,25250,25250,25250,25250,6
20250318,144000,193632350,25250,25250,25250,25250,38
20250318,143900,192672850,25250,25250,25250,25250,0
20250318,143800,192672850,25250,25250,25250,25250,6
20250318,143700,192521350,25300,25300,25300,25300,0
20250318,143600,192521350,25300,25300,25300,25300,1
20250318,143500,192496050,25250,25250,25250,25250,0
20250318,143400,192496050,25250,25250,25250,25250,5
20250318,143300,192369800,25250,25250,25250,25250,0
20250318,143200,192369800,25250,25250,25250,25250,0
20250318,143100,192369800,25250,25250,25250,25250,6
20250318,143000,192218300,25250,25250,25250,25250,0
20250318,142900,192218300,25250,25250,25250,25250,0
20250318,142800,192218300,25250,25250,25250,25250,0
20250318,142700,192218300,25250,25250,25250,25250,5
20250318,142600,192092050,25250,25250,25250,25250,15
20250318,142500,191713300,25250,25250,25250,25250,60
20250318,142400,190198300,25250,25250,25250,25250,0
20250318,142300,190198300,25250,25250,25250,25250,6
20250318,142200,190046800,25250,25250,25250,25250,0
20250318,142100,190046800,25250,25250,25250,25250,0
20250318,142000,190046800,25250,25250,25250,25250,30
20250318,141900,189289300,25300,25250,25300,25250,116
20250318,141800,186355300,25350,25350,25350,25350,0
20250318,141700,186355300,25350,25350,25350,25350,0
20250318,141600,186355300,25350,25350,25350,25350,0
20250318,141500,186355300,25350,25350,25350,25350,3
20250318,141400,186279250,25250,25300,25350,25250,14
20250318,141300,185925500,25350,25200,25350,25200,244
20250318,141200,179764650,25250,25250,25250,25250,1
20250318,141100,179739400,25250,25250,25250,25250,17
20250318,141000,179310150,25250,25200,25300,25200,11
20250318,140900,179032750,25150,25300,25300,25150,64
20250318,140800,177420300,25300,25300,25350,25100,2339
20250318,140700,118514900,25300,25300,25300,25300,0
20250318,140600,118514900,25300,25300,25300,25300,0
20250318,140500,118514900,25300,25300,25300,25300,6
20250318,140400,118363100,25300,25300,25300,25300,0
20250318,140300,118363100,25300,25300,25300,25300,0
20250318,140200,118363100,25300,25300,25300,25300,58
20250318,140100,116895700,25300,25300,25300,25300,0
20250318,140000,116895700,25300,25300,25300,25300,0
20250318,135900,116895700,25300,25300,25300,25300,0
20250318,135800,116895700,25300,25300,25300,25300,55
20250318,135700,115504200,25300,25300,25300,25300,0
20250318,135600,115504200,25300,25300,25300,25300,0
20250318,135500,115504200,25300,25300,25300,25300,6
20250318,135400,115352400,25300,25300,25300,25300,0
20250318,135300,115352400,25300,25300,25300,25300,40
20250318,135200,114340400,25250,25250,25250,25250,0
20250318,135100,114340400,25250,25250,25250,25250,5
20250318,135000,114214150,25300,25300,25300,25300,0
20250318,134900,114214150,25300,25300,25300,25300,221
20250318,134800,108622850,25250,25250,25250,25250,0
20250318,134700,108622850,25250,25250,25250,25250,6
20250318,134600,108471350,25250,25250,25250,25250,0
20250318,134500,108471350,25250,25250,25250,25250,0
20250318,134400,108471350,25250,25250,25250,25250,6
20250318,134300,108319850,25250,25250,25250,25250,0
20250318,134200,108319850,25250,25250,25250,25250,0
20250318,134100,108319850,25250,25250,25250,25250,0
20250318,134000,108319850,25250,25250,25300,25250,55
20250318,133900,106929150,25250,25250,25250,25250,0
20250318,133800,106929150,25250,25250,25250,25250,0
20250318,133700,106929150,25250,25250,25250,25250,6
20250318,133600,106777650,25250,25250,25250,25250,0
20250318,133500,106777650,25250,25250,25250,25250,0
20250318,133400,106777650,25250,25250,25250,25250,0
20250318,133300,106777650,25250,25250,25250,25250,5
20250318,133200,106651400,25250,25250,25250,25250,0
20250318,133100,106651400,25250,25250,25250,25250,0
20250318,133000,106651400,25250,25250,25250,25250,0
20250318,132900,106651400,25250,25250,25250,25250,6
20250318,132800,106499900,25250,25250,25250,25250,0
20250318,132700,106499900,25250,25250,25250,25250,0
20250318,132600,106499900,25250,25250,25300,25250,52
20250318,132500,105184950,25250,25250,25250,25250,0
20250318,132400,105184950,25250,25250,25250,25250,0
20250318,132300,105184950,25250,25250,25250,25250,0
20250318,132200,105184950,25250,25250,25250,25250,6
20250318,132100,105033450,25250,25300,25300,25250,16
20250318,132000,104628950,25300,25300,25300,25300,1
20250318,131900,104603650,25250,25250,25250,25250,0
20250318,131800,104603650,25250,25250,25250,25250,6
20250318,131700,104452150,25250,25250,25250,25250,0
20250318,131600,104452150,25250,25250,25300,25250,330
20250318,131500,96104650,25300,25300,25300,25300,3
20250318,131400,96028750,25300,25300,25300,25300,0
20250318,131300,96028750,25300,25300,25300,25300,0
20250318,131200,96028750,25300,25300,25300,25300,0
20250318,131100,96028750,25300,25300,25300,25300,103
20250318,131000,93422850,25300,25300,25300,25300,0
20250318,130900,93422850,25300,25300,25300,25300,0
20250318,130800,93422850,25300,25300,25300,25300,5
20250318,130700,93296350,25350,25350,25350,25350,1
20250318,130600,93271000,25300,25300,25300,25300,0
20250318,130500,93271000,25300,25300,25300,25300,0
20250318,130400,93271000,25300,25300,25300,25300,6
20250318,130300,93119200,25300,25300,25300,25300,0
20250318,130200,93119200,25300,25300,25300,25300,0
20250318,130100,93119200,25300,25275,25300,25250,207
20250318,130000,87884725,25250,25275,25275,25250,91
20250318,125900,85586725,25250,25250,25250,25250,0
20250318,125800,85586725,25250,25250,25250,25250,0
20250318,125700,85586725,25250,25250,25250,25250,5
20250318,125600,85460475,25300,25300,25300,25300,0
20250318,125500,85460475,25300,25300,25300,25300,0
20250318,125400,85460475,25300,25300,25300,25300,0
20250318,125300,85460475,25300,25300,25300,25300,1
20250318,125200,85435175,25250,25350,25350,25250,52
20250318,125100,84117775,25350,25300,25350,25250,232
20250318,125000,78248275,25300,25325,25325,25300,120
20250318,124900,75211325,25325,25325,25325,25325,0
20250318,124800,75211325,25325,25325,25325,25325,0
20250318,124700,75211325,25325,25325,25325,25325,0
20250318,124600,75211325,25325,25325,25325,25325,12
20250318,124500,74907425,25300,25300,25300,25300,50
20250318,124400,73642425,25350,25350,25350,25350,232
20250318,124300,67761225,25350,25350,25350,25350,300
20250318,124200,60156225,25350,25350,25350,25350,6
20250318,124100,60004125,25350,25350,25350,25350,0
20250318,124000,60004125,25350,25350,25350,25350,0
20250318,123900,60004125,25350,25350,25350,25350,10
20250318,123800,59750625,25350,25350,25350,25350,0
20250318,123700,59750625,25350,25350,25350,25350,0
20250318,123600,59750625,25350,25350,25350,25350,0
20250318,123500,59750625,25350,25350,25350,25350,56
20250318,123400,58331025,25350,25350,25350,25350,5
20250318,123300,58204275,25350,25350,25350,25350,1
20250318,123200,58178925,25300,25300,25300,25300,10
20250318,123100,57925925,25300,25300,25300,25300,0
20250318,123000,57925925,25300,25300,25300,25300,0
20250318,122900,57925925,25300,25300,25300,25300,0
20250318,122800,57925925,25300,25300,25300,25300,6
20250318,122700,57774125,25400,25400,25400,25400,2
20250318,122600,57723325,25300,25300,25300,25300,0
20250318,122500,57723325,25300,25300,25300,25300,0
20250318,122400,57723325,25300,25300,25300,25300,11
20250318,122300,57445025,25300,25300,25300,25300,0
20250318,122200,57445025,25300,25300,25300,25300,0
20250318,122100,57445025,25300,25300,25300,25300,11
20250318,122000,57166725,25350,25350,25350,25350,18
20250318,121900,56710425,25300,25300,25300,25300,0
20250318,121800,56710425,25300,25300,25300,25300,0
20250318,121700,56710425,25300,25300,25300,25300,11
20250318,121600,56432125,25350,25350,25350,25350,0
20250318,121500,56432125,25350,25350,25350,25350,1
20250318,121400,56406775,25300,25300,25300,25300,11
20250318,121300,56128475,25300,25300,25300,25300,0
20250318,121200,56128475,25300,25300,25300,25300,0
20250318,121100,56128475,25300,25300,25300,25300,0
20250318,121000,56128475,25300,25350,25350,25300,12
20250318,120900,55824825,25300,25300,25300,25300,0
20250318,120800,55824825,25300,25300,25300,25300,0
20250318,120700,55824825,25300,25300,25300,25300,0
20250318,120600,55824825,25300,25300,25300,25300,6
20250318,120500,55673025,25400,25350,25400,25350,5
20250318,120400,55546225,25300,25300,25300,25300,0
20250318,120300,55546225,25300,25300,25300,25300,10
20250318,120200,55293225,25300,25300,25300,25300,0
20250318,120100,55293225,25300,25300,25300,25300,0
20250318,120000,55293225,25300,25300,25300,25300,5
20250318,115900,55166725,25300,25350,25350,25300,7
20250318,115800,54989525,25400,25400,25400,25400,0
20250318,115700,54989525,25400,25350,25400,25350,6
20250318,115600,54837375,25300,25300,25300,25300,6
20250318,115500,54685575,25350,25350,25350,25350,100
20250318,115400,52150575,25300,25300,25300,25300,0
20250318,115300,52150575,25300,25350,25350,25300,100
20250318,115200,49619175,25350,25350,25350,25350,11
20250318,115100,49340325,25350,25350,25350,25350,0
20250318,115000,49340325,25350,25350,25350,25350,0
20250318,114900,49340325,25350,25350,25350,25350,0
20250318,114800,49340325,25350,25350,25350,25350,11
20250318,114700,49061475,25350,25350,25350,25350,0
20250318,114600,49061475,25350,25350,25350,25350,5
20250318,114500,48934725,25300,25300,25300,25300,5
20250318,114400,48808225,25350,25350,25350,25350,0
20250318,114300,48808225,25350,25350,25350,25350,0
20250318,114200,48808225,25350,25350,25350,25350,4
20250318,114100,48706825,25300,25300,25300,25300,6
20250318,114000,48555025,25350,25350,25350,25350,0
20250318,113900,48555025,25350,25350,25350,25350,0
20250318,113800,48555025,25350,25350,25350,25350,8
20250318,113700,48352225,25350,25350,25350,25350,0
20250318,113600,48352225,25350,25350,25350,25350,0
20250318,113500,48352225,25350,25350,25350,25350,0
20250318,113400,48352225,25350,25350,25350,25350,11
20250318,113300,48073375,25350,25350,25350,25350,0
20250318,113200,48073375,25350,25350,25350,25350,0
20250318,113100,48073375,25350,25350,25350,25350,0
20250318,113000,48073375,25350,25350,25350,25350,11
20250318,112900,47794525,25350,25350,25350,25350,0
20250318,112800,47794525,25350,25350,25350,25350,0
20250318,112700,47794525,25350,25300,25350,25300,13
20250318,112600,47465525,25300,25300,25300,25300,1
20250318,112500,47440225,25300,25300,25300,25300,0
20250318,112400,47440225,25300,25300,25300,25300,0
20250318,112300,47440225,25300,25300,25300,25300,11
20250318,112200,47161925,25300,25300,25300,25300,0
20250318,112100,47161925,25300,25300,25300,25300,0
20250318,112000,47161925,25300,25300,25300,25300,6
20250318,111900,47010125,25300,25300,25300,25300,5
20250318,111800,46883625,25350,25350,25350,25350,0
20250318,111700,46883625,25350,25350,25350,25350,0
20250318,111600,46883625,25350,25350,25350,25350,49
20250318,111500,45641475,25350,25350,25350,25350,0
20250318,111400,45641475,25350,25350,25350,25350,1
20250318,111300,45616125,25350,25350,25350,25350,5
20250318,111200,45489375,25350,25350,25350,25350,5
20250318,111100,45362625,25350,25350,25350,25350,0
20250318,111000,45362625,25350,25350,25350,25350,10
20250318,110900,45109125,25350,25350,25350,25350,11
20250318,110800,44830275,25350,25350,25350,25350,0
20250318,110700,44830275,25350,25350,25350,25350,0
20250318,110600,44830275,25350,25350,25350,25350,0
20250318,110500,44830275,25350,25350,25350,25350,11
20250318,110400,44551425,25350,25350,25350,25350,0
20250318,110300,44551425,25350,25350,25350,25350,0
20250318,110200,44551425,25350,25350,25350,25350,0
20250318,110100,44551425,25350,25350,25350,25350,11
20250318,110000,44272575,25350,25350,25350,25350,0
20250318,105900,44272575,25350,25350,25350,25350,0
20250318,105800,44272575,25350,25350,25350,25350,36
20250318,105700,43359975,25350,25325,25350,25325,16
20250318,105600,42954625,25300,25300,25300,25300,0
20250318,105500,42954625,25300,25300,25300,25300,5
20250318,105400,42828125,25300,25300,25300,25300,5
20250318,105300,42701625,25350,25350,25350,25350,5
20250318,105200,42574875,25350,25350,25350,25350,0
20250318,105100,42574875,25350,25350,25350,25350,6
20250318,105000,42422775,25350,25350,25350,25350,0
20250318,104900,42422775,25350,25350,25350,25350,0
20250318,104800,42422775,25350,25350,25350,25350,7
20250318,104700,42245325,25300,25300,25300,25300,10
20250318,104600,41992325,25350,25350,25350,25350,1
20250318,104500,41966975,25350,25350,25350,25350,0
20250318,104400,41966975,25350,25350,25350,25350,1
20250318,104300,41941625,25300,25350,25350,25300,13
20250318,104200,41612675,25300,25300,25300,25300,0
20250318,104100,41612675,25300,25300,25300,25300,0
20250318,104000,41612675,25300,25300,25300,25300,5
20250318,103900,41486175,25350,25350,25350,25350,38
20250318,103800,40522875,25400,25400,25400,25400,5
20250318,103700,40395875,25350,25350,25350,25350,40
20250318,103600,39381875,25350,25350,25350,25350,12
20250318,103500,39077675,25350,25350,25350,25350,0
20250318,103400,39077675,25350,25350,25350,25350,0
20250318,103300,39077675,25350,25350,25350,25350,10
20250318,103200,38824175,25350,25350,25350,25350,2
20250318,103100,38773475,25350,25350,25350,25350,0
20250318,103000,38773475,25350,25350,25350,25350,1
20250318,102900,38748125,25300,25350,25350,25300,8
20250318,102800,38545575,25400,25350,25400,25350,5
20250318,102700,38418775,25350,25350,25350,25350,0
20250318,102600,38418775,25350,25350,25350,25350,1
20250318,102500,38393425,25300,25300,25300,25300,6
20250318,102400,38241625,25300,25300,25300,25300,30
20250318,102300,37482625,25350,25350,25350,25350,0
20250318,102200,37482625,25350,25350,25400,25350,21
20250318,102100,36950225,25350,25350,25350,25350,0
20250318,102000,36950225,25350,25350,25350,25350,0
20250318,101900,36950225,25350,25350,25350,25350,5
20250318,101800,36823475,25300,25400,25400,25300,8
20250318,101700,36620875,25350,25350,25350,25350,6
20250318,101600,36468775,25300,25300,25300,25300,0
20250318,101500,36468775,25300,25300,25300,25300,5
20250318,101400,36342275,25350,25350,25350,25350,0
20250318,101300,36342275,25350,25350,25350,25350,5
20250318,101200,36215525,25300,25300,25300,25300,0
20250318,101100,36215525,25300,25350,25350,25300,12
20250318,101000,35911625,25350,25350,25350,25350,0
20250318,100900,35911625,25350,25350,25350,25350,0
20250318,100800,35911625,25350,25350,25350,25350,0
20250318,100700,35911625,25350,25350,25350,25350,5
20250318,100600,35784875,25350,25350,25350,25350,0
20250318,100500,35784875,25350,25350,25350,25350,5
20250318,100400,35658125,25350,25350,25350,25350,11
20250318,100300,35379275,25350,25350,25350,25350,100
20250318,100200,32844275,25350,25350,25350,25350,0
20250318,100100,32844275,25350,25350,25350,25350,0
20250318,100000,32844275,25350,25400,25400,25350,16
20250318,095900,32438425,25350,25350,25350,25350,0
20250318,095800,32438425,25350,25350,25350,25350,0
20250318,095700,32438425,25350,25350,25350,25350,11
20250318,095600,32159575,25400,25400,25400,25400,0
20250318,095500,32159575,25400,25400,25400,25400,5
20250318,095400,32032575,25350,25350,25350,25350,0
20250318,095300,32032575,25350,25400,25400,25350,110
20250318,095200,29239075,25400,25400,25400,25400,0
20250318,095100,29239075,25400,25400,25400,25400,0
20250318,095000,29239075,25400,25400,25400,25400,10
20250318,094900,28985075,25350,25350,25350,25350,12
20250318,094800,28680875,25400,25400,25400,25400,0
20250318,094700,28680875,25400,25400,25400,25400,0
20250318,094600,28680875,25400,25350,25400,25350,25
20250318,094500,28046375,25400,25400,25400,25400,1
20250318,094400,28020975,25400,25400,25400,25400,1
20250318,094300,27995575,25350,25350,25350,25350,0
20250318,094200,27995575,25350,25350,25350,25350,12
20250318,094100,27691375,25350,25350,25350,25350,0
20250318,094000,27691375,25350,25350,25350,25350,0
20250318,093900,27691375,25350,25350,25350,25350,12
20250318,093800,27387175,25350,25350,25350,25350,0
20250318,093700,27387175,25350,25350,25350,25350,0
20250318,093600,27387175,25350,25350,25350,25350,0
20250318,093500,27387175,25350,25350,25350,25350,12
20250318,093400,27082975,25400,25400,25400,25400,0
20250318,093300,27082975,25400,25350,25400,25350,2
20250318,093200,27032225,25350,25350,25350,25350,0
20250318,093100,27032225,25350,25350,25350,25350,10
20250318,093000,26778725,25350,25350,25350,25350,0
20250318,092900,26778725,25350,25350,25350,25350,0
20250318,092800,26778725,25350,25350,25350,25350,51
20250318,092700,25485875,25400,25400,25400,25400,5
20250318,092600,25358875,25400,25350,25400,25350,9
20250318,092500,25130625,25300,25300,25300,25300,0
20250318,092400,25130625,25300,25400,25400,25300,13
20250318,092300,24801425,25350,25400,25400,25350,303
20250318,092200,17116625,25400,25400,25400,25400,17
20250318,092100,16684825,25450,25450,25450,25450,1
20250318,092000,16659375,25400,25400,25400,25400,12
20250318,091900,16354575,25400,25400,25400,25400,0
20250318,091800,16354575,25400,25400,25400,25400,0
20250318,091700,16354575,25400,25450,25450,25400,47
20250318,091600,15158925,25450,25450,25450,25450,0
20250318,091500,15158925,25450,25450,25450,25450,2
20250318,091400,15108025,25450,25450,25450,25450,50
20250318,091300,13835525,25450,25475,25475,25450,12
20250318,091200,13530100,25550,25550,25550,25550,0
20250318,091100,13530100,25550,25550,25550,25550,0
20250318,091000,13530100,25550,25550,25550,25550,0
20250318,090900,13530100,25550,25550,25550,25550,0
20250318,090800,13530100,25550,25550,25550,25550,0
20250318,090700,13530100,25550,25500,25550,25500,200
20250318,090600,8420650,25550,25500,25550,25500,10
20250318,090500,8165550,25500,25500,25500,25500,0
20250318,090400,8165550,25500,25500,25500,25500,1
20250318,090300,8140050,25500,25450,25500,25450,2
20250318,090200,8089100,25650,25650,25650,25650,100
20250318,090100,5524100,25650,25650,25650,25650,0
20250318,090000,5524100,25650,25700,25700,25400,215
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191000 212545600 25300 25300 25300 25300 97
3 20250318 190900 212545600 25300 25300 25300 25300 0
4 20250318 190800 212545600 25300 25300 25300 25300 0
5 20250318 190700 212545600 25300 25300 25300 25300 0
6 20250318 190600 212545600 25300 25300 25300 25300 0
7 20250318 190500 212545600 25300 25300 25300 25300 0
8 20250318 190400 212545600 25300 25300 25300 25300 0
9 20250318 190300 212545600 25300 25300 25300 25300 0
10 20250318 190200 212545600 25300 25300 25300 25300 0
11 20250318 190100 212545600 25300 25300 25300 25300 0
12 20250318 190000 212545600 25300 25300 25300 25300 0
13 20250318 185900 212545600 25300 25300 25300 25300 0
14 20250318 185800 212545600 25300 25300 25300 25300 0
15 20250318 185700 212545600 25300 25300 25300 25300 0
16 20250318 185600 212545600 25300 25300 25300 25300 0
17 20250318 185500 212545600 25300 25300 25300 25300 0
18 20250318 185400 212545600 25300 25300 25300 25300 0
19 20250318 185300 212545600 25300 25300 25300 25300 0
20 20250318 185200 212545600 25300 25300 25300 25300 0
21 20250318 185100 212545600 25300 25300 25300 25300 0
22 20250318 185000 212545600 25300 25300 25300 25300 0
23 20250318 184900 212545600 25300 25300 25300 25300 0
24 20250318 184800 212545600 25300 25300 25300 25300 0
25 20250318 184700 212545600 25300 25300 25300 25300 0
26 20250318 184600 212545600 25300 25300 25300 25300 0
27 20250318 184500 212545600 25300 25300 25300 25300 0
28 20250318 184400 212545600 25300 25300 25300 25300 0
29 20250318 184300 212545600 25300 25300 25300 25300 0
30 20250318 184200 212545600 25300 25300 25300 25300 0
31 20250318 184100 212545600 25300 25300 25300 25300 0
32 20250318 184000 212545600 25300 25300 25300 25300 97
33 20250318 183900 212545600 25300 25300 25300 25300 0
34 20250318 183800 212545600 25300 25300 25300 25300 0
35 20250318 183700 212545600 25300 25300 25300 25300 0
36 20250318 183600 212545600 25300 25300 25300 25300 0
37 20250318 183500 212545600 25300 25300 25300 25300 0
38 20250318 183400 212545600 25300 25300 25300 25300 0
39 20250318 183300 212545600 25300 25300 25300 25300 0
40 20250318 183200 212545600 25300 25300 25300 25300 0
41 20250318 183100 212545600 25300 25300 25300 25300 0
42 20250318 183000 212545600 25300 25300 25300 25300 0
43 20250318 182900 212545600 25300 25300 25300 25300 0
44 20250318 182800 212545600 25300 25300 25300 25300 0
45 20250318 182700 212545600 25300 25300 25300 25300 0
46 20250318 182600 212545600 25300 25300 25300 25300 0
47 20250318 182500 212545600 25300 25300 25300 25300 0
48 20250318 182400 212545600 25300 25300 25300 25300 0
49 20250318 182300 212545600 25300 25300 25300 25300 0
50 20250318 182200 212545600 25300 25300 25300 25300 0
51 20250318 182100 212545600 25300 25300 25300 25300 0
52 20250318 182000 212545600 25300 25300 25300 25300 0
53 20250318 181900 212545600 25300 25300 25300 25300 0
54 20250318 181800 212545600 25300 25300 25300 25300 0
55 20250318 181700 212545600 25300 25300 25300 25300 0
56 20250318 181600 212545600 25300 25300 25300 25300 0
57 20250318 181500 212545600 25300 25300 25300 25300 0
58 20250318 181400 212545600 25300 25300 25300 25300 0
59 20250318 181300 212545600 25300 25300 25300 25300 0
60 20250318 181200 212545600 25300 25300 25300 25300 0
61 20250318 181100 212545600 25300 25300 25300 25300 0
62 20250318 181000 212545600 25300 25300 25300 25300 97
63 20250318 180900 212545600 25300 25300 25300 25300 0
64 20250318 180800 212545600 25300 25300 25300 25300 0
65 20250318 180700 212545600 25300 25300 25300 25300 0
66 20250318 180600 212545600 25300 25300 25300 25300 0
67 20250318 180500 212545600 25300 25300 25300 25300 0
68 20250318 180400 212545600 25300 25300 25300 25300 0
69 20250318 180300 212545600 25300 25300 25300 25300 0
70 20250318 180200 212545600 25300 25300 25300 25300 0
71 20250318 180100 212545600 25300 25300 25300 25300 0
72 20250318 180000 212545600 25300 25300 25300 25300 0
73 20250318 175900 212545600 25300 25300 25300 25300 0
74 20250318 175800 212545600 25300 25300 25300 25300 0
75 20250318 175700 212545600 25300 25300 25300 25300 0
76 20250318 175600 212545600 25300 25300 25300 25300 0
77 20250318 175500 212545600 25300 25300 25300 25300 0
78 20250318 175400 212545600 25300 25300 25300 25300 0
79 20250318 175300 212545600 25300 25300 25300 25300 0
80 20250318 175200 212545600 25300 25300 25300 25300 0
81 20250318 175100 212545600 25300 25300 25300 25300 0
82 20250318 175000 212545600 25300 25300 25300 25300 0
83 20250318 174900 212545600 25300 25300 25300 25300 0
84 20250318 174800 212545600 25300 25300 25300 25300 0
85 20250318 174700 212545600 25300 25300 25300 25300 0
86 20250318 174600 212545600 25300 25300 25300 25300 0
87 20250318 174500 212545600 25300 25300 25300 25300 0
88 20250318 174400 212545600 25300 25300 25300 25300 0
89 20250318 174300 212545600 25300 25300 25300 25300 0
90 20250318 174200 212545600 25300 25300 25300 25300 0
91 20250318 174100 212545600 25300 25300 25300 25300 0
92 20250318 174000 212545600 25300 25300 25300 25300 97
93 20250318 173900 212545600 25300 25300 25300 25300 0
94 20250318 173800 212545600 25300 25300 25300 25300 0
95 20250318 173700 212545600 25300 25300 25300 25300 0
96 20250318 173600 212545600 25300 25300 25300 25300 0
97 20250318 173500 212545600 25300 25300 25300 25300 0
98 20250318 173400 212545600 25300 25300 25300 25300 0
99 20250318 173300 212545600 25300 25300 25300 25300 0
100 20250318 173200 212545600 25300 25300 25300 25300 0
101 20250318 173100 212545600 25300 25300 25300 25300 0
102 20250318 173000 212545600 25300 25300 25300 25300 0
103 20250318 172900 212545600 25300 25300 25300 25300 0
104 20250318 172800 212545600 25300 25300 25300 25300 0
105 20250318 172700 212545600 25300 25300 25300 25300 0
106 20250318 172600 212545600 25300 25300 25300 25300 0
107 20250318 172500 212545600 25300 25300 25300 25300 0
108 20250318 172400 212545600 25300 25300 25300 25300 0
109 20250318 172300 212545600 25300 25300 25300 25300 0
110 20250318 172200 212545600 25300 25300 25300 25300 0
111 20250318 172100 212545600 25300 25300 25300 25300 0
112 20250318 172000 212545600 25300 25300 25300 25300 0
113 20250318 171900 212545600 25300 25300 25300 25300 0
114 20250318 171800 212545600 25300 25300 25300 25300 0
115 20250318 171700 212545600 25300 25300 25300 25300 0
116 20250318 171600 212545600 25300 25300 25300 25300 0
117 20250318 171500 212545600 25300 25300 25300 25300 0
118 20250318 171400 212545600 25300 25300 25300 25300 0
119 20250318 171300 212545600 25300 25300 25300 25300 0
120 20250318 171200 212545600 25300 25300 25300 25300 0
121 20250318 171100 212545600 25300 25300 25300 25300 0
122 20250318 171000 212545600 25300 25300 25300 25300 97
123 20250318 170900 212545600 25300 25300 25300 25300 0
124 20250318 170800 212545600 25300 25300 25300 25300 0
125 20250318 170700 212545600 25300 25300 25300 25300 0
126 20250318 170600 212545600 25300 25300 25300 25300 0
127 20250318 170500 212545600 25300 25300 25300 25300 0
128 20250318 170400 212545600 25300 25300 25300 25300 0
129 20250318 170300 212545600 25300 25300 25300 25300 0
130 20250318 170200 212545600 25300 25300 25300 25300 0
131 20250318 170100 212545600 25300 25300 25300 25300 0
132 20250318 170000 212545600 25300 25300 25300 25300 0
133 20250318 165900 212545600 25300 25300 25300 25300 0
134 20250318 165800 212545600 25300 25300 25300 25300 0
135 20250318 165700 212545600 25300 25300 25300 25300 0
136 20250318 165600 212545600 25300 25300 25300 25300 0
137 20250318 165500 212545600 25300 25300 25300 25300 0
138 20250318 165400 212545600 25300 25300 25300 25300 0
139 20250318 165300 212545600 25300 25300 25300 25300 0
140 20250318 165200 212545600 25300 25300 25300 25300 0
141 20250318 165100 212545600 25300 25300 25300 25300 0
142 20250318 165000 212545600 25300 25300 25300 25300 0
143 20250318 164900 212545600 25300 25300 25300 25300 0
144 20250318 164800 212545600 25300 25300 25300 25300 0
145 20250318 164700 212545600 25300 25300 25300 25300 0
146 20250318 164600 212545600 25300 25300 25300 25300 0
147 20250318 164500 212545600 25300 25300 25300 25300 0
148 20250318 164400 212545600 25300 25300 25300 25300 0
149 20250318 164300 212545600 25300 25300 25300 25300 0
150 20250318 164200 212545600 25300 25300 25300 25300 0
151 20250318 164100 212545600 25300 25300 25300 25300 0
152 20250318 164000 212545600 25300 25300 25300 25300 97
153 20250318 163900 212545600 25300 25300 25300 25300 0
154 20250318 163800 212545600 25300 25300 25300 25300 0
155 20250318 163700 212545600 25300 25300 25300 25300 0
156 20250318 163600 212545600 25300 25300 25300 25300 0
157 20250318 163500 212545600 25300 25300 25300 25300 0
158 20250318 163400 212545600 25300 25300 25300 25300 0
159 20250318 163300 212545600 25300 25300 25300 25300 0
160 20250318 163200 212545600 25300 25300 25300 25300 0
161 20250318 163100 212545600 25300 25300 25300 25300 0
162 20250318 163000 212545600 25300 25300 25300 25300 0
163 20250318 162900 212545600 25300 25300 25300 25300 0
164 20250318 162800 212545600 25300 25300 25300 25300 0
165 20250318 162700 212545600 25300 25300 25300 25300 0
166 20250318 162600 212545600 25300 25300 25300 25300 0
167 20250318 162500 212545600 25300 25300 25300 25300 0
168 20250318 162400 212545600 25300 25300 25300 25300 0
169 20250318 162300 212545600 25300 25300 25300 25300 0
170 20250318 162200 212545600 25300 25300 25300 25300 0
171 20250318 162100 212545600 25300 25300 25300 25300 0
172 20250318 162000 212545600 25300 25300 25300 25300 0
173 20250318 161900 212545600 25300 25300 25300 25300 0
174 20250318 161800 212545600 25300 25300 25300 25300 0
175 20250318 161700 212545600 25300 25300 25300 25300 0
176 20250318 161600 212545600 25300 25300 25300 25300 0
177 20250318 161500 212545600 25300 25300 25300 25300 0
178 20250318 161400 212545600 25300 25300 25300 25300 0
179 20250318 161300 212545600 25300 25300 25300 25300 0
180 20250318 161200 212545600 25300 25300 25300 25300 0
181 20250318 161100 212545600 25300 25300 25300 25300 0
182 20250318 161000 212545600 25300 25300 25300 25300 97
183 20250318 160900 212545600 25300 25300 25300 25300 0
184 20250318 160800 212545600 25300 25300 25300 25300 0
185 20250318 160700 212545600 25300 25300 25300 25300 0
186 20250318 160600 212545600 25300 25300 25300 25300 0
187 20250318 160500 212545600 25300 25300 25300 25300 0
188 20250318 160400 212545600 25300 25300 25300 25300 0
189 20250318 160300 212545600 25300 25300 25300 25300 0
190 20250318 160200 212545600 25300 25300 25300 25300 0
191 20250318 160100 212545600 25300 25300 25300 25300 0
192 20250318 160000 212545600 25300 25300 25300 25300 0
193 20250318 155900 212545600 25300 25300 25300 25300 0
194 20250318 155800 212545600 25300 25300 25300 25300 0
195 20250318 155700 212545600 25300 25300 25300 25300 0
196 20250318 155600 212545600 25300 25300 25300 25300 0
197 20250318 155500 212545600 25300 25300 25300 25300 0
198 20250318 155400 212545600 25300 25300 25300 25300 0
199 20250318 155300 212545600 25300 25300 25300 25300 0
200 20250318 155200 212545600 25300 25300 25300 25300 0
201 20250318 155100 212545600 25300 25300 25300 25300 0
202 20250318 155000 212545600 25300 25300 25300 25300 0
203 20250318 154900 212545600 25300 25300 25300 25300 0
204 20250318 154800 212545600 25300 25300 25300 25300 0
205 20250318 154700 212545600 25300 25300 25300 25300 0
206 20250318 154600 212545600 25300 25300 25300 25300 0
207 20250318 154500 212545600 25300 25300 25300 25300 0
208 20250318 154400 212545600 25300 25300 25300 25300 0
209 20250318 154300 212545600 25300 25300 25300 25300 0
210 20250318 154200 212545600 25300 25300 25300 25300 0
211 20250318 154100 212545600 25300 25300 25300 25300 0
212 20250318 154000 212545600 25300 25300 25300 25300 97
213 20250318 153900 212545600 25300 25300 25300 25300 0
214 20250318 153800 212545600 25300 25300 25300 25300 0
215 20250318 153700 212545600 25300 25300 25300 25300 0
216 20250318 153600 212545600 25300 25300 25300 25300 0
217 20250318 153500 212545600 25300 25300 25300 25300 0
218 20250318 153400 212545600 25300 25300 25300 25300 0
219 20250318 153300 212545600 25300 25300 25300 25300 0
220 20250318 153200 212545600 25300 25300 25300 25300 0
221 20250318 153100 212545600 25300 25300 25300 25300 0
222 20250318 153000 212545600 25300 25300 25300 25300 97
223 20250318 152900 210091500 25300 25300 25300 25300 0
224 20250318 152800 210091500 25300 25300 25300 25300 0
225 20250318 152700 210091500 25300 25300 25300 25300 0
226 20250318 152600 210091500 25300 25300 25300 25300 0
227 20250318 152500 210091500 25300 25300 25300 25300 0
228 20250318 152400 210091500 25300 25300 25300 25300 0
229 20250318 152300 210091500 25300 25300 25300 25300 0
230 20250318 152200 210091500 25300 25300 25300 25300 0
231 20250318 152100 210091500 25300 25300 25300 25300 0
232 20250318 152000 210091500 25300 25300 25300 25300 0
233 20250318 151900 210091500 25300 25300 25300 25300 0
234 20250318 151800 210091500 25300 25300 25300 25300 0
235 20250318 151700 210091500 25300 25300 25300 25300 0
236 20250318 151600 210091500 25300 25300 25300 25300 0
237 20250318 151500 210091500 25300 25300 25300 25300 0
238 20250318 151400 210091500 25300 25300 25300 25300 2
239 20250318 151300 210040900 25250 25250 25250 25250 0
240 20250318 151200 210040900 25250 25250 25250 25250 0
241 20250318 151100 210040900 25250 25250 25250 25250 10
242 20250318 151000 209788400 25250 25250 25250 25250 1
243 20250318 150900 209763150 25250 25250 25250 25250 17
244 20250318 150800 209333900 25300 25300 25300 25300 5
245 20250318 150700 209207400 25250 25250 25250 25250 0
246 20250318 150600 209207400 25250 25250 25250 25250 0
247 20250318 150500 209207400 25250 25250 25250 25250 0
248 20250318 150400 209207400 25250 25250 25250 25250 0
249 20250318 150300 209207400 25250 25250 25250 25250 0
250 20250318 150200 209207400 25250 25250 25250 25250 16
251 20250318 150100 208803400 25250 25250 25250 25250 125
252 20250318 150000 205647150 25250 25250 25250 25250 2
253 20250318 145900 205596650 25200 25200 25200 25200 17
254 20250318 145800 205168250 25200 25200 25200 25200 25
255 20250318 145700 204538250 25200 25200 25200 25200 0
256 20250318 145600 204538250 25200 25200 25200 25200 6
257 20250318 145500 204387050 25200 25200 25200 25200 0
258 20250318 145400 204387050 25200 25200 25200 25200 0
259 20250318 145300 204387050 25200 25200 25200 25200 0
260 20250318 145200 204387050 25200 25250 25250 25200 399
261 20250318 145100 194314600 25250 25250 25250 25250 0
262 20250318 145000 194314600 25250 25250 25250 25250 0
263 20250318 144900 194314600 25250 25250 25250 25250 6
264 20250318 144800 194163100 25250 25250 25250 25250 0
265 20250318 144700 194163100 25250 25250 25250 25250 0
266 20250318 144600 194163100 25250 25250 25250 25250 0
267 20250318 144500 194163100 25250 25250 25250 25250 5
268 20250318 144400 194036850 25300 25300 25300 25300 1
269 20250318 144300 194011550 25300 25300 25300 25300 9
270 20250318 144200 193783850 25250 25250 25250 25250 0
271 20250318 144100 193783850 25250 25250 25250 25250 6
272 20250318 144000 193632350 25250 25250 25250 25250 38
273 20250318 143900 192672850 25250 25250 25250 25250 0
274 20250318 143800 192672850 25250 25250 25250 25250 6
275 20250318 143700 192521350 25300 25300 25300 25300 0
276 20250318 143600 192521350 25300 25300 25300 25300 1
277 20250318 143500 192496050 25250 25250 25250 25250 0
278 20250318 143400 192496050 25250 25250 25250 25250 5
279 20250318 143300 192369800 25250 25250 25250 25250 0
280 20250318 143200 192369800 25250 25250 25250 25250 0
281 20250318 143100 192369800 25250 25250 25250 25250 6
282 20250318 143000 192218300 25250 25250 25250 25250 0
283 20250318 142900 192218300 25250 25250 25250 25250 0
284 20250318 142800 192218300 25250 25250 25250 25250 0
285 20250318 142700 192218300 25250 25250 25250 25250 5
286 20250318 142600 192092050 25250 25250 25250 25250 15
287 20250318 142500 191713300 25250 25250 25250 25250 60
288 20250318 142400 190198300 25250 25250 25250 25250 0
289 20250318 142300 190198300 25250 25250 25250 25250 6
290 20250318 142200 190046800 25250 25250 25250 25250 0
291 20250318 142100 190046800 25250 25250 25250 25250 0
292 20250318 142000 190046800 25250 25250 25250 25250 30
293 20250318 141900 189289300 25300 25250 25300 25250 116
294 20250318 141800 186355300 25350 25350 25350 25350 0
295 20250318 141700 186355300 25350 25350 25350 25350 0
296 20250318 141600 186355300 25350 25350 25350 25350 0
297 20250318 141500 186355300 25350 25350 25350 25350 3
298 20250318 141400 186279250 25250 25300 25350 25250 14
299 20250318 141300 185925500 25350 25200 25350 25200 244
300 20250318 141200 179764650 25250 25250 25250 25250 1
301 20250318 141100 179739400 25250 25250 25250 25250 17
302 20250318 141000 179310150 25250 25200 25300 25200 11
303 20250318 140900 179032750 25150 25300 25300 25150 64
304 20250318 140800 177420300 25300 25300 25350 25100 2339
305 20250318 140700 118514900 25300 25300 25300 25300 0
306 20250318 140600 118514900 25300 25300 25300 25300 0
307 20250318 140500 118514900 25300 25300 25300 25300 6
308 20250318 140400 118363100 25300 25300 25300 25300 0
309 20250318 140300 118363100 25300 25300 25300 25300 0
310 20250318 140200 118363100 25300 25300 25300 25300 58
311 20250318 140100 116895700 25300 25300 25300 25300 0
312 20250318 140000 116895700 25300 25300 25300 25300 0
313 20250318 135900 116895700 25300 25300 25300 25300 0
314 20250318 135800 116895700 25300 25300 25300 25300 55
315 20250318 135700 115504200 25300 25300 25300 25300 0
316 20250318 135600 115504200 25300 25300 25300 25300 0
317 20250318 135500 115504200 25300 25300 25300 25300 6
318 20250318 135400 115352400 25300 25300 25300 25300 0
319 20250318 135300 115352400 25300 25300 25300 25300 40
320 20250318 135200 114340400 25250 25250 25250 25250 0
321 20250318 135100 114340400 25250 25250 25250 25250 5
322 20250318 135000 114214150 25300 25300 25300 25300 0
323 20250318 134900 114214150 25300 25300 25300 25300 221
324 20250318 134800 108622850 25250 25250 25250 25250 0
325 20250318 134700 108622850 25250 25250 25250 25250 6
326 20250318 134600 108471350 25250 25250 25250 25250 0
327 20250318 134500 108471350 25250 25250 25250 25250 0
328 20250318 134400 108471350 25250 25250 25250 25250 6
329 20250318 134300 108319850 25250 25250 25250 25250 0
330 20250318 134200 108319850 25250 25250 25250 25250 0
331 20250318 134100 108319850 25250 25250 25250 25250 0
332 20250318 134000 108319850 25250 25250 25300 25250 55
333 20250318 133900 106929150 25250 25250 25250 25250 0
334 20250318 133800 106929150 25250 25250 25250 25250 0
335 20250318 133700 106929150 25250 25250 25250 25250 6
336 20250318 133600 106777650 25250 25250 25250 25250 0
337 20250318 133500 106777650 25250 25250 25250 25250 0
338 20250318 133400 106777650 25250 25250 25250 25250 0
339 20250318 133300 106777650 25250 25250 25250 25250 5
340 20250318 133200 106651400 25250 25250 25250 25250 0
341 20250318 133100 106651400 25250 25250 25250 25250 0
342 20250318 133000 106651400 25250 25250 25250 25250 0
343 20250318 132900 106651400 25250 25250 25250 25250 6
344 20250318 132800 106499900 25250 25250 25250 25250 0
345 20250318 132700 106499900 25250 25250 25250 25250 0
346 20250318 132600 106499900 25250 25250 25300 25250 52
347 20250318 132500 105184950 25250 25250 25250 25250 0
348 20250318 132400 105184950 25250 25250 25250 25250 0
349 20250318 132300 105184950 25250 25250 25250 25250 0
350 20250318 132200 105184950 25250 25250 25250 25250 6
351 20250318 132100 105033450 25250 25300 25300 25250 16
352 20250318 132000 104628950 25300 25300 25300 25300 1
353 20250318 131900 104603650 25250 25250 25250 25250 0
354 20250318 131800 104603650 25250 25250 25250 25250 6
355 20250318 131700 104452150 25250 25250 25250 25250 0
356 20250318 131600 104452150 25250 25250 25300 25250 330
357 20250318 131500 96104650 25300 25300 25300 25300 3
358 20250318 131400 96028750 25300 25300 25300 25300 0
359 20250318 131300 96028750 25300 25300 25300 25300 0
360 20250318 131200 96028750 25300 25300 25300 25300 0
361 20250318 131100 96028750 25300 25300 25300 25300 103
362 20250318 131000 93422850 25300 25300 25300 25300 0
363 20250318 130900 93422850 25300 25300 25300 25300 0
364 20250318 130800 93422850 25300 25300 25300 25300 5
365 20250318 130700 93296350 25350 25350 25350 25350 1
366 20250318 130600 93271000 25300 25300 25300 25300 0
367 20250318 130500 93271000 25300 25300 25300 25300 0
368 20250318 130400 93271000 25300 25300 25300 25300 6
369 20250318 130300 93119200 25300 25300 25300 25300 0
370 20250318 130200 93119200 25300 25300 25300 25300 0
371 20250318 130100 93119200 25300 25275 25300 25250 207
372 20250318 130000 87884725 25250 25275 25275 25250 91
373 20250318 125900 85586725 25250 25250 25250 25250 0
374 20250318 125800 85586725 25250 25250 25250 25250 0
375 20250318 125700 85586725 25250 25250 25250 25250 5
376 20250318 125600 85460475 25300 25300 25300 25300 0
377 20250318 125500 85460475 25300 25300 25300 25300 0
378 20250318 125400 85460475 25300 25300 25300 25300 0
379 20250318 125300 85460475 25300 25300 25300 25300 1
380 20250318 125200 85435175 25250 25350 25350 25250 52
381 20250318 125100 84117775 25350 25300 25350 25250 232
382 20250318 125000 78248275 25300 25325 25325 25300 120
383 20250318 124900 75211325 25325 25325 25325 25325 0
384 20250318 124800 75211325 25325 25325 25325 25325 0
385 20250318 124700 75211325 25325 25325 25325 25325 0
386 20250318 124600 75211325 25325 25325 25325 25325 12
387 20250318 124500 74907425 25300 25300 25300 25300 50
388 20250318 124400 73642425 25350 25350 25350 25350 232
389 20250318 124300 67761225 25350 25350 25350 25350 300
390 20250318 124200 60156225 25350 25350 25350 25350 6
391 20250318 124100 60004125 25350 25350 25350 25350 0
392 20250318 124000 60004125 25350 25350 25350 25350 0
393 20250318 123900 60004125 25350 25350 25350 25350 10
394 20250318 123800 59750625 25350 25350 25350 25350 0
395 20250318 123700 59750625 25350 25350 25350 25350 0
396 20250318 123600 59750625 25350 25350 25350 25350 0
397 20250318 123500 59750625 25350 25350 25350 25350 56
398 20250318 123400 58331025 25350 25350 25350 25350 5
399 20250318 123300 58204275 25350 25350 25350 25350 1
400 20250318 123200 58178925 25300 25300 25300 25300 10
401 20250318 123100 57925925 25300 25300 25300 25300 0
402 20250318 123000 57925925 25300 25300 25300 25300 0
403 20250318 122900 57925925 25300 25300 25300 25300 0
404 20250318 122800 57925925 25300 25300 25300 25300 6
405 20250318 122700 57774125 25400 25400 25400 25400 2
406 20250318 122600 57723325 25300 25300 25300 25300 0
407 20250318 122500 57723325 25300 25300 25300 25300 0
408 20250318 122400 57723325 25300 25300 25300 25300 11
409 20250318 122300 57445025 25300 25300 25300 25300 0
410 20250318 122200 57445025 25300 25300 25300 25300 0
411 20250318 122100 57445025 25300 25300 25300 25300 11
412 20250318 122000 57166725 25350 25350 25350 25350 18
413 20250318 121900 56710425 25300 25300 25300 25300 0
414 20250318 121800 56710425 25300 25300 25300 25300 0
415 20250318 121700 56710425 25300 25300 25300 25300 11
416 20250318 121600 56432125 25350 25350 25350 25350 0
417 20250318 121500 56432125 25350 25350 25350 25350 1
418 20250318 121400 56406775 25300 25300 25300 25300 11
419 20250318 121300 56128475 25300 25300 25300 25300 0
420 20250318 121200 56128475 25300 25300 25300 25300 0
421 20250318 121100 56128475 25300 25300 25300 25300 0
422 20250318 121000 56128475 25300 25350 25350 25300 12
423 20250318 120900 55824825 25300 25300 25300 25300 0
424 20250318 120800 55824825 25300 25300 25300 25300 0
425 20250318 120700 55824825 25300 25300 25300 25300 0
426 20250318 120600 55824825 25300 25300 25300 25300 6
427 20250318 120500 55673025 25400 25350 25400 25350 5
428 20250318 120400 55546225 25300 25300 25300 25300 0
429 20250318 120300 55546225 25300 25300 25300 25300 10
430 20250318 120200 55293225 25300 25300 25300 25300 0
431 20250318 120100 55293225 25300 25300 25300 25300 0
432 20250318 120000 55293225 25300 25300 25300 25300 5
433 20250318 115900 55166725 25300 25350 25350 25300 7
434 20250318 115800 54989525 25400 25400 25400 25400 0
435 20250318 115700 54989525 25400 25350 25400 25350 6
436 20250318 115600 54837375 25300 25300 25300 25300 6
437 20250318 115500 54685575 25350 25350 25350 25350 100
438 20250318 115400 52150575 25300 25300 25300 25300 0
439 20250318 115300 52150575 25300 25350 25350 25300 100
440 20250318 115200 49619175 25350 25350 25350 25350 11
441 20250318 115100 49340325 25350 25350 25350 25350 0
442 20250318 115000 49340325 25350 25350 25350 25350 0
443 20250318 114900 49340325 25350 25350 25350 25350 0
444 20250318 114800 49340325 25350 25350 25350 25350 11
445 20250318 114700 49061475 25350 25350 25350 25350 0
446 20250318 114600 49061475 25350 25350 25350 25350 5
447 20250318 114500 48934725 25300 25300 25300 25300 5
448 20250318 114400 48808225 25350 25350 25350 25350 0
449 20250318 114300 48808225 25350 25350 25350 25350 0
450 20250318 114200 48808225 25350 25350 25350 25350 4
451 20250318 114100 48706825 25300 25300 25300 25300 6
452 20250318 114000 48555025 25350 25350 25350 25350 0
453 20250318 113900 48555025 25350 25350 25350 25350 0
454 20250318 113800 48555025 25350 25350 25350 25350 8
455 20250318 113700 48352225 25350 25350 25350 25350 0
456 20250318 113600 48352225 25350 25350 25350 25350 0
457 20250318 113500 48352225 25350 25350 25350 25350 0
458 20250318 113400 48352225 25350 25350 25350 25350 11
459 20250318 113300 48073375 25350 25350 25350 25350 0
460 20250318 113200 48073375 25350 25350 25350 25350 0
461 20250318 113100 48073375 25350 25350 25350 25350 0
462 20250318 113000 48073375 25350 25350 25350 25350 11
463 20250318 112900 47794525 25350 25350 25350 25350 0
464 20250318 112800 47794525 25350 25350 25350 25350 0
465 20250318 112700 47794525 25350 25300 25350 25300 13
466 20250318 112600 47465525 25300 25300 25300 25300 1
467 20250318 112500 47440225 25300 25300 25300 25300 0
468 20250318 112400 47440225 25300 25300 25300 25300 0
469 20250318 112300 47440225 25300 25300 25300 25300 11
470 20250318 112200 47161925 25300 25300 25300 25300 0
471 20250318 112100 47161925 25300 25300 25300 25300 0
472 20250318 112000 47161925 25300 25300 25300 25300 6
473 20250318 111900 47010125 25300 25300 25300 25300 5
474 20250318 111800 46883625 25350 25350 25350 25350 0
475 20250318 111700 46883625 25350 25350 25350 25350 0
476 20250318 111600 46883625 25350 25350 25350 25350 49
477 20250318 111500 45641475 25350 25350 25350 25350 0
478 20250318 111400 45641475 25350 25350 25350 25350 1
479 20250318 111300 45616125 25350 25350 25350 25350 5
480 20250318 111200 45489375 25350 25350 25350 25350 5
481 20250318 111100 45362625 25350 25350 25350 25350 0
482 20250318 111000 45362625 25350 25350 25350 25350 10
483 20250318 110900 45109125 25350 25350 25350 25350 11
484 20250318 110800 44830275 25350 25350 25350 25350 0
485 20250318 110700 44830275 25350 25350 25350 25350 0
486 20250318 110600 44830275 25350 25350 25350 25350 0
487 20250318 110500 44830275 25350 25350 25350 25350 11
488 20250318 110400 44551425 25350 25350 25350 25350 0
489 20250318 110300 44551425 25350 25350 25350 25350 0
490 20250318 110200 44551425 25350 25350 25350 25350 0
491 20250318 110100 44551425 25350 25350 25350 25350 11
492 20250318 110000 44272575 25350 25350 25350 25350 0
493 20250318 105900 44272575 25350 25350 25350 25350 0
494 20250318 105800 44272575 25350 25350 25350 25350 36
495 20250318 105700 43359975 25350 25325 25350 25325 16
496 20250318 105600 42954625 25300 25300 25300 25300 0
497 20250318 105500 42954625 25300 25300 25300 25300 5
498 20250318 105400 42828125 25300 25300 25300 25300 5
499 20250318 105300 42701625 25350 25350 25350 25350 5
500 20250318 105200 42574875 25350 25350 25350 25350 0
501 20250318 105100 42574875 25350 25350 25350 25350 6
502 20250318 105000 42422775 25350 25350 25350 25350 0
503 20250318 104900 42422775 25350 25350 25350 25350 0
504 20250318 104800 42422775 25350 25350 25350 25350 7
505 20250318 104700 42245325 25300 25300 25300 25300 10
506 20250318 104600 41992325 25350 25350 25350 25350 1
507 20250318 104500 41966975 25350 25350 25350 25350 0
508 20250318 104400 41966975 25350 25350 25350 25350 1
509 20250318 104300 41941625 25300 25350 25350 25300 13
510 20250318 104200 41612675 25300 25300 25300 25300 0
511 20250318 104100 41612675 25300 25300 25300 25300 0
512 20250318 104000 41612675 25300 25300 25300 25300 5
513 20250318 103900 41486175 25350 25350 25350 25350 38
514 20250318 103800 40522875 25400 25400 25400 25400 5
515 20250318 103700 40395875 25350 25350 25350 25350 40
516 20250318 103600 39381875 25350 25350 25350 25350 12
517 20250318 103500 39077675 25350 25350 25350 25350 0
518 20250318 103400 39077675 25350 25350 25350 25350 0
519 20250318 103300 39077675 25350 25350 25350 25350 10
520 20250318 103200 38824175 25350 25350 25350 25350 2
521 20250318 103100 38773475 25350 25350 25350 25350 0
522 20250318 103000 38773475 25350 25350 25350 25350 1
523 20250318 102900 38748125 25300 25350 25350 25300 8
524 20250318 102800 38545575 25400 25350 25400 25350 5
525 20250318 102700 38418775 25350 25350 25350 25350 0
526 20250318 102600 38418775 25350 25350 25350 25350 1
527 20250318 102500 38393425 25300 25300 25300 25300 6
528 20250318 102400 38241625 25300 25300 25300 25300 30
529 20250318 102300 37482625 25350 25350 25350 25350 0
530 20250318 102200 37482625 25350 25350 25400 25350 21
531 20250318 102100 36950225 25350 25350 25350 25350 0
532 20250318 102000 36950225 25350 25350 25350 25350 0
533 20250318 101900 36950225 25350 25350 25350 25350 5
534 20250318 101800 36823475 25300 25400 25400 25300 8
535 20250318 101700 36620875 25350 25350 25350 25350 6
536 20250318 101600 36468775 25300 25300 25300 25300 0
537 20250318 101500 36468775 25300 25300 25300 25300 5
538 20250318 101400 36342275 25350 25350 25350 25350 0
539 20250318 101300 36342275 25350 25350 25350 25350 5
540 20250318 101200 36215525 25300 25300 25300 25300 0
541 20250318 101100 36215525 25300 25350 25350 25300 12
542 20250318 101000 35911625 25350 25350 25350 25350 0
543 20250318 100900 35911625 25350 25350 25350 25350 0
544 20250318 100800 35911625 25350 25350 25350 25350 0
545 20250318 100700 35911625 25350 25350 25350 25350 5
546 20250318 100600 35784875 25350 25350 25350 25350 0
547 20250318 100500 35784875 25350 25350 25350 25350 5
548 20250318 100400 35658125 25350 25350 25350 25350 11
549 20250318 100300 35379275 25350 25350 25350 25350 100
550 20250318 100200 32844275 25350 25350 25350 25350 0
551 20250318 100100 32844275 25350 25350 25350 25350 0
552 20250318 100000 32844275 25350 25400 25400 25350 16
553 20250318 095900 32438425 25350 25350 25350 25350 0
554 20250318 095800 32438425 25350 25350 25350 25350 0
555 20250318 095700 32438425 25350 25350 25350 25350 11
556 20250318 095600 32159575 25400 25400 25400 25400 0
557 20250318 095500 32159575 25400 25400 25400 25400 5
558 20250318 095400 32032575 25350 25350 25350 25350 0
559 20250318 095300 32032575 25350 25400 25400 25350 110
560 20250318 095200 29239075 25400 25400 25400 25400 0
561 20250318 095100 29239075 25400 25400 25400 25400 0
562 20250318 095000 29239075 25400 25400 25400 25400 10
563 20250318 094900 28985075 25350 25350 25350 25350 12
564 20250318 094800 28680875 25400 25400 25400 25400 0
565 20250318 094700 28680875 25400 25400 25400 25400 0
566 20250318 094600 28680875 25400 25350 25400 25350 25
567 20250318 094500 28046375 25400 25400 25400 25400 1
568 20250318 094400 28020975 25400 25400 25400 25400 1
569 20250318 094300 27995575 25350 25350 25350 25350 0
570 20250318 094200 27995575 25350 25350 25350 25350 12
571 20250318 094100 27691375 25350 25350 25350 25350 0
572 20250318 094000 27691375 25350 25350 25350 25350 0
573 20250318 093900 27691375 25350 25350 25350 25350 12
574 20250318 093800 27387175 25350 25350 25350 25350 0
575 20250318 093700 27387175 25350 25350 25350 25350 0
576 20250318 093600 27387175 25350 25350 25350 25350 0
577 20250318 093500 27387175 25350 25350 25350 25350 12
578 20250318 093400 27082975 25400 25400 25400 25400 0
579 20250318 093300 27082975 25400 25350 25400 25350 2
580 20250318 093200 27032225 25350 25350 25350 25350 0
581 20250318 093100 27032225 25350 25350 25350 25350 10
582 20250318 093000 26778725 25350 25350 25350 25350 0
583 20250318 092900 26778725 25350 25350 25350 25350 0
584 20250318 092800 26778725 25350 25350 25350 25350 51
585 20250318 092700 25485875 25400 25400 25400 25400 5
586 20250318 092600 25358875 25400 25350 25400 25350 9
587 20250318 092500 25130625 25300 25300 25300 25300 0
588 20250318 092400 25130625 25300 25400 25400 25300 13
589 20250318 092300 24801425 25350 25400 25400 25350 303
590 20250318 092200 17116625 25400 25400 25400 25400 17
591 20250318 092100 16684825 25450 25450 25450 25450 1
592 20250318 092000 16659375 25400 25400 25400 25400 12
593 20250318 091900 16354575 25400 25400 25400 25400 0
594 20250318 091800 16354575 25400 25400 25400 25400 0
595 20250318 091700 16354575 25400 25450 25450 25400 47
596 20250318 091600 15158925 25450 25450 25450 25450 0
597 20250318 091500 15158925 25450 25450 25450 25450 2
598 20250318 091400 15108025 25450 25450 25450 25450 50
599 20250318 091300 13835525 25450 25475 25475 25450 12
600 20250318 091200 13530100 25550 25550 25550 25550 0
601 20250318 091100 13530100 25550 25550 25550 25550 0
602 20250318 091000 13530100 25550 25550 25550 25550 0
603 20250318 090900 13530100 25550 25550 25550 25550 0
604 20250318 090800 13530100 25550 25550 25550 25550 0
605 20250318 090700 13530100 25550 25500 25550 25500 200
606 20250318 090600 8420650 25550 25500 25550 25500 10
607 20250318 090500 8165550 25500 25500 25500 25500 0
608 20250318 090400 8165550 25500 25500 25500 25500 1
609 20250318 090300 8140050 25500 25450 25500 25450 2
610 20250318 090200 8089100 25650 25650 25650 25650 100
611 20250318 090100 5524100 25650 25650 25650 25650 0
612 20250318 090000 5524100 25650 25700 25700 25400 215

1
023910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,6000000,0,151500000000,0.00
20250313,0,6000000,0,150900000000,0.00
20250312,0,6000000,0,151800000000,0.00
20250311,0,6000000,0,150600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 6000000 0 151500000000 0.00
3 20250313 0 6000000 0 150900000000 0.00
4 20250312 0 6000000 0 151800000000 0.00
5 20250311 0 6000000 0 150600000000 0.00