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

614
025950/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191200,13653488850,55100,55100,55100,55100,3069
20250318,191100,13653488850,55100,55100,55100,55100,0
20250318,191000,13653488850,55100,55100,55100,55100,0
20250318,190900,13653488850,55100,55100,55100,55100,0
20250318,190800,13653488850,55100,55100,55100,55100,0
20250318,190700,13653488850,55100,55100,55100,55100,0
20250318,190600,13653488850,55100,55100,55100,55100,0
20250318,190500,13653488850,55100,55100,55100,55100,0
20250318,190400,13653488850,55100,55100,55100,55100,0
20250318,190300,13653488850,55100,55100,55100,55100,0
20250318,190200,13653488850,55100,55100,55100,55100,0
20250318,190100,13653488850,55100,55100,55100,55100,0
20250318,190000,13653488850,55100,55100,55100,55100,0
20250318,185900,13653488850,55100,55100,55100,55100,0
20250318,185800,13653488850,55100,55100,55100,55100,0
20250318,185700,13653488850,55100,55100,55100,55100,0
20250318,185600,13653488850,55100,55100,55100,55100,0
20250318,185500,13653488850,55100,55100,55100,55100,0
20250318,185400,13653488850,55100,55100,55100,55100,0
20250318,185300,13653488850,55100,55100,55100,55100,0
20250318,185200,13653488850,55100,55100,55100,55100,0
20250318,185100,13653488850,55100,55100,55100,55100,0
20250318,185000,13653488850,55100,55100,55100,55100,0
20250318,184900,13653488850,55100,55100,55100,55100,0
20250318,184800,13653488850,55100,55100,55100,55100,0
20250318,184700,13653488850,55100,55100,55100,55100,0
20250318,184600,13653488850,55100,55100,55100,55100,0
20250318,184500,13653488850,55100,55100,55100,55100,0
20250318,184400,13653488850,55100,55100,55100,55100,0
20250318,184300,13653488850,55100,55100,55100,55100,0
20250318,184200,13653488850,55100,55100,55100,55100,3069
20250318,184100,13653488850,55100,55100,55100,55100,0
20250318,184000,13653488850,55100,55100,55100,55100,0
20250318,183900,13653488850,55100,55100,55100,55100,0
20250318,183800,13653488850,55100,55100,55100,55100,0
20250318,183700,13653488850,55100,55100,55100,55100,0
20250318,183600,13653488850,55100,55100,55100,55100,0
20250318,183500,13653488850,55100,55100,55100,55100,0
20250318,183400,13653488850,55100,55100,55100,55100,0
20250318,183300,13653488850,55100,55100,55100,55100,0
20250318,183200,13653488850,55100,55100,55100,55100,0
20250318,183100,13653488850,55100,55100,55100,55100,0
20250318,183000,13653488850,55100,55100,55100,55100,0
20250318,182900,13653488850,55100,55100,55100,55100,0
20250318,182800,13653488850,55100,55100,55100,55100,0
20250318,182700,13653488850,55100,55100,55100,55100,0
20250318,182600,13653488850,55100,55100,55100,55100,0
20250318,182500,13653488850,55100,55100,55100,55100,0
20250318,182400,13653488850,55100,55100,55100,55100,0
20250318,182300,13653488850,55100,55100,55100,55100,0
20250318,182200,13653488850,55100,55100,55100,55100,0
20250318,182100,13653488850,55100,55100,55100,55100,0
20250318,182000,13653488850,55100,55100,55100,55100,0
20250318,181900,13653488850,55100,55100,55100,55100,0
20250318,181800,13653488850,55100,55100,55100,55100,0
20250318,181700,13653488850,55100,55100,55100,55100,0
20250318,181600,13653488850,55100,55100,55100,55100,0
20250318,181500,13653488850,55100,55100,55100,55100,0
20250318,181400,13653488850,55100,55100,55100,55100,0
20250318,181300,13653488850,55100,55100,55100,55100,0
20250318,181200,13653488850,55100,55100,55100,55100,3069
20250318,181100,13653488850,55100,55100,55100,55100,0
20250318,181000,13653488850,55100,55100,55100,55100,0
20250318,180900,13653488850,55100,55100,55100,55100,0
20250318,180800,13653488850,55100,55100,55100,55100,0
20250318,180700,13653488850,55100,55100,55100,55100,0
20250318,180600,13653488850,55100,55100,55100,55100,0
20250318,180500,13653488850,55100,55100,55100,55100,0
20250318,180400,13653488850,55100,55100,55100,55100,0
20250318,180300,13653488850,55100,55100,55100,55100,0
20250318,180200,13653488850,55100,55100,55100,55100,0
20250318,180100,13653488850,55100,55100,55100,55100,0
20250318,180000,13653488850,55100,55100,55100,55100,0
20250318,175900,13653488850,55100,55100,55100,55100,0
20250318,175800,13653488850,55100,55100,55100,55100,0
20250318,175700,13653488850,55100,55100,55100,55100,0
20250318,175600,13653488850,55100,55100,55100,55100,0
20250318,175500,13653488850,55100,55100,55100,55100,0
20250318,175400,13653488850,55100,55100,55100,55100,0
20250318,175300,13653488850,55100,55100,55100,55100,0
20250318,175200,13653488850,55100,55100,55100,55100,0
20250318,175100,13653488850,55100,55100,55100,55100,0
20250318,175000,13653488850,55100,55100,55100,55100,0
20250318,174900,13653488850,55100,55100,55100,55100,0
20250318,174800,13653488850,55100,55100,55100,55100,0
20250318,174700,13653488850,55100,55100,55100,55100,0
20250318,174600,13653488850,55100,55100,55100,55100,0
20250318,174500,13653488850,55100,55100,55100,55100,0
20250318,174400,13653488850,55100,55100,55100,55100,0
20250318,174300,13653488850,55100,55100,55100,55100,0
20250318,174200,13653488850,55100,55100,55100,55100,3069
20250318,174100,13653488850,55100,55100,55100,55100,0
20250318,174000,13653488850,55100,55100,55100,55100,0
20250318,173900,13653488850,55100,55100,55100,55100,0
20250318,173800,13653488850,55100,55100,55100,55100,0
20250318,173700,13653488850,55100,55100,55100,55100,0
20250318,173600,13653488850,55100,55100,55100,55100,0
20250318,173500,13653488850,55100,55100,55100,55100,0
20250318,173400,13653488850,55100,55100,55100,55100,0
20250318,173300,13653488850,55100,55100,55100,55100,0
20250318,173200,13653488850,55100,55100,55100,55100,0
20250318,173100,13653488850,55100,55100,55100,55100,0
20250318,173000,13653488850,55100,55100,55100,55100,0
20250318,172900,13653488850,55100,55100,55100,55100,0
20250318,172800,13653488850,55100,55100,55100,55100,0
20250318,172700,13653488850,55100,55100,55100,55100,0
20250318,172600,13653488850,55100,55100,55100,55100,0
20250318,172500,13653488850,55100,55100,55100,55100,0
20250318,172400,13653488850,55100,55100,55100,55100,0
20250318,172300,13653488850,55100,55100,55100,55100,0
20250318,172200,13653488850,55100,55100,55100,55100,0
20250318,172100,13653488850,55100,55100,55100,55100,0
20250318,172000,13653488850,55100,55100,55100,55100,0
20250318,171900,13653488850,55100,55100,55100,55100,0
20250318,171800,13653488850,55100,55100,55100,55100,0
20250318,171700,13653488850,55100,55100,55100,55100,0
20250318,171600,13653488850,55100,55100,55100,55100,0
20250318,171500,13653488850,55100,55100,55100,55100,0
20250318,171400,13653488850,55100,55100,55100,55100,0
20250318,171300,13653488850,55100,55100,55100,55100,0
20250318,171200,13653488850,55100,55100,55100,55100,3069
20250318,171100,13653488850,55100,55100,55100,55100,0
20250318,171000,13653488850,55100,55100,55100,55100,0
20250318,170900,13653488850,55100,55100,55100,55100,0
20250318,170800,13653488850,55100,55100,55100,55100,0
20250318,170700,13653488850,55100,55100,55100,55100,0
20250318,170600,13653488850,55100,55100,55100,55100,0
20250318,170500,13653488850,55100,55100,55100,55100,0
20250318,170400,13653488850,55100,55100,55100,55100,0
20250318,170300,13653488850,55100,55100,55100,55100,0
20250318,170200,13653488850,55100,55100,55100,55100,0
20250318,170100,13653488850,55100,55100,55100,55100,0
20250318,170000,13653488850,55100,55100,55100,55100,0
20250318,165900,13653488850,55100,55100,55100,55100,0
20250318,165800,13653488850,55100,55100,55100,55100,0
20250318,165700,13653488850,55100,55100,55100,55100,0
20250318,165600,13653488850,55100,55100,55100,55100,0
20250318,165500,13653488850,55100,55100,55100,55100,0
20250318,165400,13653488850,55100,55100,55100,55100,0
20250318,165300,13653488850,55100,55100,55100,55100,0
20250318,165200,13653488850,55100,55100,55100,55100,0
20250318,165100,13653488850,55100,55100,55100,55100,0
20250318,165000,13653488850,55100,55100,55100,55100,0
20250318,164900,13653488850,55100,55100,55100,55100,0
20250318,164800,13653488850,55100,55100,55100,55100,0
20250318,164700,13653488850,55100,55100,55100,55100,0
20250318,164600,13653488850,55100,55100,55100,55100,0
20250318,164500,13653488850,55100,55100,55100,55100,0
20250318,164400,13653488850,55100,55100,55100,55100,0
20250318,164300,13653488850,55100,55100,55100,55100,0
20250318,164200,13653488850,55100,55100,55100,55100,3069
20250318,164100,13653488850,55100,55100,55100,55100,0
20250318,164000,13653488850,55100,55100,55100,55100,0
20250318,163900,13653488850,55100,55100,55100,55100,0
20250318,163800,13653488850,55100,55100,55100,55100,0
20250318,163700,13653488850,55100,55100,55100,55100,0
20250318,163600,13653488850,55100,55100,55100,55100,0
20250318,163500,13653488850,55100,55100,55100,55100,0
20250318,163400,13653488850,55100,55100,55100,55100,0
20250318,163300,13653488850,55100,55100,55100,55100,0
20250318,163200,13653488850,55100,55100,55100,55100,0
20250318,163100,13653488850,55100,55100,55100,55100,0
20250318,163000,13653488850,55100,55100,55100,55100,0
20250318,162900,13653488850,55100,55100,55100,55100,0
20250318,162800,13653488850,55100,55100,55100,55100,0
20250318,162700,13653488850,55100,55100,55100,55100,0
20250318,162600,13653488850,55100,55100,55100,55100,0
20250318,162500,13653488850,55100,55100,55100,55100,0
20250318,162400,13653488850,55100,55100,55100,55100,0
20250318,162300,13653488850,55100,55100,55100,55100,0
20250318,162200,13653488850,55100,55100,55100,55100,0
20250318,162100,13653488850,55100,55100,55100,55100,0
20250318,162000,13653488850,55100,55100,55100,55100,0
20250318,161900,13653488850,55100,55100,55100,55100,0
20250318,161800,13653488850,55100,55100,55100,55100,0
20250318,161700,13653488850,55100,55100,55100,55100,0
20250318,161600,13653488850,55100,55100,55100,55100,0
20250318,161500,13653488850,55100,55100,55100,55100,0
20250318,161400,13653488850,55100,55100,55100,55100,0
20250318,161300,13653488850,55100,55100,55100,55100,0
20250318,161200,13653488850,55100,55100,55100,55100,3069
20250318,161100,13653488850,55100,55100,55100,55100,0
20250318,161000,13653488850,55100,55100,55100,55100,0
20250318,160900,13653488850,55100,55100,55100,55100,0
20250318,160800,13653488850,55100,55100,55100,55100,0
20250318,160700,13653488850,55100,55100,55100,55100,0
20250318,160600,13653488850,55100,55100,55100,55100,0
20250318,160500,13653488850,55100,55100,55100,55100,0
20250318,160400,13653488850,55100,55100,55100,55100,0
20250318,160300,13653488850,55100,55100,55100,55100,0
20250318,160200,13653488850,55100,55100,55100,55100,0
20250318,160100,13653488850,55100,55100,55100,55100,0
20250318,160000,13653488850,55100,55100,55100,55100,0
20250318,155900,13653488850,55100,55100,55100,55100,0
20250318,155800,13653488850,55100,55100,55100,55100,0
20250318,155700,13653488850,55100,55100,55100,55100,0
20250318,155600,13653488850,55100,55100,55100,55100,0
20250318,155500,13653488850,55100,55100,55100,55100,0
20250318,155400,13653488850,55100,55100,55100,55100,0
20250318,155300,13653488850,55100,55100,55100,55100,0
20250318,155200,13653488850,55100,55100,55100,55100,0
20250318,155100,13653488850,55100,55100,55100,55100,0
20250318,155000,13653488850,55100,55100,55100,55100,0
20250318,154900,13653488850,55100,55100,55100,55100,0
20250318,154800,13653488850,55100,55100,55100,55100,0
20250318,154700,13653488850,55100,55100,55100,55100,0
20250318,154600,13653488850,55100,55100,55100,55100,0
20250318,154500,13653488850,55100,55100,55100,55100,0
20250318,154400,13653488850,55100,55100,55100,55100,0
20250318,154300,13653488850,55100,55100,55100,55100,0
20250318,154200,13653488850,55100,55100,55100,55100,3069
20250318,154100,13653488850,55100,55100,55100,55100,0
20250318,154000,13653488850,55100,55100,55100,55100,0
20250318,153900,13653488850,55100,55100,55100,55100,0
20250318,153800,13653488850,55100,55100,55100,55100,0
20250318,153700,13653488850,55100,55100,55100,55100,0
20250318,153600,13653488850,55100,55100,55100,55100,0
20250318,153500,13653488850,55100,55100,55100,55100,0
20250318,153400,13653488850,55100,55100,55100,55100,0
20250318,153300,13653488850,55100,55100,55100,55100,0
20250318,153200,13653488850,55100,55100,55100,55100,0
20250318,153100,13653488850,55100,55100,55100,55100,0
20250318,153000,13653488850,55100,55100,55100,55100,3069
20250318,152900,13484386950,55100,55100,55100,55100,0
20250318,152800,13484386950,55100,55100,55100,55100,0
20250318,152700,13484386950,55100,55100,55100,55100,0
20250318,152600,13484386950,55100,55100,55100,55100,0
20250318,152500,13484386950,55100,55100,55100,55100,0
20250318,152400,13484386950,55100,55100,55100,55100,0
20250318,152300,13484386950,55100,55100,55100,55100,0
20250318,152200,13484386950,55100,55100,55100,55100,0
20250318,152100,13484386950,55100,55100,55100,55100,0
20250318,152000,13484386950,55100,55100,55100,55100,0
20250318,151900,13484386950,55100,54900,55100,54800,2048
20250318,151800,13371873450,54900,54900,55000,54800,1738
20250318,151700,13276496750,54900,54900,54900,54800,623
20250318,151600,13242303150,54900,54900,55000,54900,301
20250318,151500,13225774250,54900,54900,55000,54900,187
20250318,151400,13215507850,55000,55100,55100,54900,483
20250318,151300,13188955750,55000,55100,55100,55000,621
20250318,151200,13154791750,55000,55000,55100,55000,620
20250318,151100,13120663650,55000,55000,55100,54900,1322
20250318,151000,13047947250,54900,55000,55000,54900,400
20250318,150900,13025977150,55000,54900,55000,54900,56
20250318,150800,13022898650,54900,54900,55000,54900,221
20250318,150700,13010765250,55000,54900,55000,54800,107
20250318,150600,13004889250,54800,54900,54900,54800,269
20250318,150500,12990123250,54900,54900,55000,54900,1128
20250318,150400,12928190250,54900,54900,55000,54900,1014
20250318,150300,12872512350,54900,54800,55000,54800,871
20250318,150200,12824699850,55000,54900,55100,54800,885
20250318,150100,12776103250,54900,54800,54900,54800,344
20250318,150000,12757238750,54700,54700,54700,54700,104
20250318,145900,12751549950,54700,54800,54800,54700,66
20250318,145800,12747933650,54800,54800,54800,54800,30
20250318,145700,12746289650,54900,54800,54900,54800,56
20250318,145600,12743216250,54700,54800,54900,54700,201
20250318,145500,12732203450,54800,54700,54800,54700,212
20250318,145400,12720594750,54800,54800,54800,54700,103
20250318,145300,12714958050,54800,54700,54800,54700,210
20250318,145200,12703468050,54700,54700,54800,54700,156
20250318,145100,12694933750,54700,54600,54700,54600,264
20250318,145000,12680518350,54600,54800,54800,54600,772
20250318,144900,12638287850,54700,54700,54700,54700,233
20250318,144800,12625542750,54800,54800,54800,54700,635
20250318,144700,12590746850,54900,54750,54900,54750,305
20250318,144600,12574033400,54750,54800,54800,54750,318
20250318,144500,12556607100,54900,55000,55000,54900,550
20250318,144400,12526365200,55050,55100,55100,55000,458
20250318,144300,12501148300,55100,55100,55100,55000,542
20250318,144200,12471333750,55100,54900,55100,54900,897
20250318,144100,12422008650,54900,54900,55000,54900,286
20250318,144000,12406306950,54900,54900,54900,54900,40
20250318,143900,12404110950,55000,54900,55000,54900,105
20250318,143800,12398343550,54900,54800,54900,54800,415
20250318,143700,12375570450,54800,54800,54800,54800,55
20250318,143600,12372556450,54900,54800,54900,54800,249
20250318,143500,12358911050,54800,54900,54900,54800,226
20250318,143400,12346506250,54900,54800,54900,54800,118
20250318,143300,12340037650,54800,54800,54800,54800,369
20250318,143200,12319816450,54800,54700,54800,54700,66
20250318,143100,12316204250,54700,54800,54800,54700,20
20250318,143000,12315109250,54800,54800,54800,54700,348
20250318,142900,12296039050,54900,54800,54900,54800,55
20250318,142800,12293020350,54800,54700,54800,54700,118
20250318,142700,12286563050,54900,54900,54900,54800,398
20250318,142600,12264745950,54800,54800,54800,54800,195
20250318,142500,12254059950,54800,54700,54900,54700,697
20250318,142400,12215853450,54800,54700,54800,54700,145
20250318,142300,12207914050,54700,54700,54700,54600,498
20250318,142200,12180674950,54700,54600,54700,54600,242
20250318,142100,12167461650,54600,54600,54600,54600,204
20250318,142000,12156323250,54600,54500,54600,54500,16
20250318,141900,12155451150,54600,54550,54600,54500,1128
20250318,141800,12093885100,54700,54600,54700,54600,129
20250318,141700,12086840500,54700,54600,54700,54600,176
20250318,141600,12077225700,54600,54600,54600,54500,452
20250318,141500,12052586400,54600,54500,54600,54500,195
20250318,141400,12041951900,54600,54500,54700,54400,680
20250318,141300,12004890600,54500,54500,54500,54450,41
20250318,141200,12002656250,54500,54400,54500,54400,328
20250318,141100,11984811750,54400,54400,54500,54300,509
20250318,141000,11957135250,54400,54300,54400,54300,1493
20250318,140900,11876065050,54300,54400,54400,54300,2623
20250318,140800,11733503500,54400,54650,54700,54400,2418
20250318,140700,11601557000,54600,54500,54600,54500,105
20250318,140600,11595824400,54600,54600,54600,54500,889
20250318,140500,11547294000,54600,54700,54700,54500,1323
20250318,140400,11475083900,54700,54700,54750,54700,545
20250318,140300,11445270500,54800,54700,54800,54700,82
20250318,140200,11440779200,54700,54700,54700,54700,159
20250318,140100,11432081900,54700,54700,54800,54700,806
20250318,140000,11387987700,54800,54800,54800,54800,115
20250318,135900,11381685700,54800,54800,55000,54750,490
20250318,135800,11354837750,54800,54800,54900,54800,428
20250318,135700,11331382350,54800,55000,55000,54800,826
20250318,135600,11286060950,55000,55100,55100,54900,1199
20250318,135500,11220109350,55000,55200,55200,55000,856
20250318,135400,11172939250,55200,55100,55200,55100,270
20250318,135300,11158054150,55100,55300,55300,55100,1285
20250318,135200,11087073350,55300,55200,55350,55200,487
20250318,135100,11060150850,55200,55300,55300,55100,919
20250318,135000,11009431550,55300,55400,55400,55200,796
20250318,134900,10965395350,55500,55500,55600,55300,646
20250318,134800,10929583450,55500,55100,55500,55100,5259
20250318,134700,10638175650,55200,55100,55200,55000,166
20250318,134600,10629031000,55150,55100,55150,55100,23
20250318,134500,10627763650,55200,55100,55200,55000,194
20250318,134400,10617077650,55000,55100,55100,54900,1782
20250318,134300,10519063750,55100,55300,55400,55100,676
20250318,134200,10481735650,55300,55400,55400,55300,462
20250318,134100,10456169400,55400,55300,55400,55200,1127
20250318,134000,10393782650,55400,55200,55400,55200,5856
20250318,133900,10069921500,55300,55150,55300,55100,3547
20250318,133800,9874145400,55100,55100,55150,55000,632
20250318,133700,9839343700,55100,55150,55200,55050,999
20250318,133600,9784289500,55150,55050,55200,55050,2432
20250318,133500,9650203850,55100,55050,55100,55050,81
20250318,133400,9645740800,55100,55100,55100,55100,96
20250318,133300,9640451200,55200,54900,55200,54900,2678
20250318,133200,9492964400,54900,54900,55000,54900,57
20250318,133100,9489834900,54900,54800,54900,54800,113
20250318,133000,9483632200,54800,54900,54900,54800,64
20250318,132900,9480122900,54900,54950,55000,54900,438
20250318,132800,9456048200,54900,54900,54900,54800,103
20250318,132700,9450394750,54900,55000,55000,54800,260
20250318,132600,9436128850,54900,54900,55000,54900,250
20250318,132500,9422388450,54900,54900,55000,54900,227
20250318,132400,9409926050,54900,54900,54900,54900,56
20250318,132300,9406851650,54900,55000,55000,54800,332
20250318,132200,9388624450,55100,54900,55100,54900,1356
20250318,132100,9314030200,54900,54850,54900,54800,692
20250318,132000,9276046950,54800,54900,54900,54800,23
20250318,131900,9274786450,54800,54700,54800,54700,410
20250318,131800,9252330350,54700,54650,54700,54650,100
20250318,131700,9246861500,54700,54700,54700,54700,44
20250318,131600,9244454700,54700,54600,54700,54600,125
20250318,131500,9237625800,54700,54700,54700,54600,125
20250318,131400,9230798600,54700,54700,54700,54600,164
20250318,131300,9221833800,54700,54700,54700,54700,219
20250318,131200,9209854500,54700,54700,54800,54700,58
20250318,131100,9206681800,54700,54800,54800,54700,38
20250318,131000,9204602000,54700,54700,54700,54700,69
20250318,130900,9200827700,54700,54600,54700,54600,180
20250318,130800,9190982100,54600,54700,54700,54600,196
20250318,130700,9180277400,54600,54600,54600,54600,40
20250318,130600,9178093400,54600,54600,54600,54600,160
20250318,130500,9169357400,54600,54500,54600,54500,179
20250318,130400,9159592000,54600,54600,54600,54600,153
20250318,130300,9151238200,54600,54500,54600,54500,106
20250318,130200,9145451600,54500,54500,54500,54500,38
20250318,130100,9143380600,54500,54600,54600,54500,17
20250318,130000,9142452600,54600,54600,54600,54500,242
20250318,125900,9129254400,54500,54600,54600,54500,175
20250318,125800,9119716700,54600,54500,54600,54500,229
20250318,125700,9107219800,54500,54500,54600,54500,184
20250318,125600,9097191600,54400,54500,54500,54400,35
20250318,125500,9095284400,54500,54600,54600,54500,948
20250318,125400,9043617900,54600,54600,54600,54600,29
20250318,125300,9042034500,54600,54600,54700,54600,139
20250318,125200,9034444900,54500,54600,54600,54500,116
20250318,125100,9028114300,54600,54600,54700,54600,30
20250318,125000,9026475800,54700,54600,54700,54600,23
20250318,124900,9025218500,54600,54500,54600,54500,77
20250318,124800,9021017000,54600,54600,54600,54600,0
20250318,124700,9021017000,54600,54700,54700,54600,651
20250318,124600,8985469600,54700,54600,54700,54600,36
20250318,124500,8983502800,54700,54700,54700,54700,15
20250318,124400,8982682300,54700,54700,54800,54600,157
20250318,124300,8974083000,54800,54800,54800,54800,37
20250318,124200,8972055400,54800,54800,54800,54800,1
20250318,124100,8972000600,54800,54800,54800,54800,11
20250318,124000,8971397800,54800,54700,54800,54400,720
20250318,123900,8932074500,54800,54600,54800,54600,140
20250318,123800,8924404700,54600,54800,54800,54600,914
20250318,123700,8874407800,54800,54800,54800,54800,300
20250318,123600,8857967800,54800,54700,54800,54700,15
20250318,123500,8857146400,54700,54700,54800,54700,84
20250318,123400,8852545800,54700,54700,54700,54700,424
20250318,123300,8829353000,54700,54700,54700,54700,14
20250318,123200,8828587200,54700,54700,54700,54600,53
20250318,123100,8825690450,54700,54700,54700,54700,50
20250318,123000,8822955450,54600,54600,54600,54600,1
20250318,122900,8822900850,54700,54700,54700,54700,40
20250318,122800,8820712850,54600,54700,54700,54600,26
20250318,122700,8819291350,54700,54700,54700,54700,34
20250318,122600,8817431550,54700,54700,54700,54600,48
20250318,122500,8814810150,54600,54600,54600,54600,115
20250318,122400,8808531150,54600,54500,54600,54500,51
20250318,122300,8805746950,54500,54600,54600,54500,9
20250318,122200,8805256150,54600,54500,54600,54500,25
20250318,122100,8803893050,54500,54500,54600,54450,51
20250318,122000,8801113350,54500,54500,54600,54500,424
20250318,121900,8778005050,54500,54500,54500,54500,287
20250318,121800,8762363550,54600,54500,54600,54500,310
20250318,121700,8745468450,54600,54600,54600,54600,1
20250318,121600,8745413850,54600,54600,54600,54600,118
20250318,121500,8738971050,54600,54600,54600,54600,243
20250318,121400,8725703250,54600,54600,54600,54600,84
20250318,121300,8721116850,54500,54500,54550,54500,381
20250318,121200,8700351350,54400,54400,54400,54400,1
20250318,121100,8700296950,54400,54500,54500,54400,349
20250318,121000,8681280250,54500,54500,54500,54500,77
20250318,120900,8677083750,54500,54600,54600,54300,567
20250318,120800,8646235850,54500,54500,54500,54500,262
20250318,120700,8631956850,54500,54450,54500,54400,65
20250318,120600,8628417100,54400,54500,54500,54400,177
20250318,120500,8618772400,54500,54500,54500,54500,0
20250318,120400,8618772400,54500,54450,54500,54450,48
20250318,120300,8616156450,54400,54400,54400,54300,588
20250318,120200,8584172850,54400,54400,54400,54400,14
20250318,120100,8583411250,54400,54400,54400,54400,430
20250318,120000,8560019250,54400,54300,54400,54300,35
20250318,115900,8558115950,54300,54400,54400,54300,139
20250318,115800,8550554450,54400,54300,54500,54300,477
20250318,115700,8524585750,54400,54500,54500,54400,126
20250318,115600,8517731250,54600,54600,54600,54600,0
20250318,115500,8517731250,54600,54500,54600,54500,2
20250318,115400,8517622150,54500,54500,54500,54500,376
20250318,115300,8497130150,54600,54600,54600,54550,166
20250318,115200,8488067050,54600,54400,54600,54300,279
20250318,115100,8472875850,54400,54300,54400,54200,1006
20250318,115000,8418272650,54300,54400,54500,54300,486
20250318,114900,8391865650,54400,54200,54500,54200,467
20250318,114800,8366507850,54300,54500,54500,54200,3860
20250318,114700,8156672950,54500,54800,54800,54500,5908
20250318,114600,7833403800,54800,54850,54850,54800,1429
20250318,114500,7755094550,54800,54800,54850,54800,183
20250318,114400,7745066100,54800,54800,54900,54800,113
20250318,114300,7738873500,54900,54900,54900,54800,1097
20250318,114200,7678651600,54900,54900,54900,54900,106
20250318,114100,7672832200,54900,54900,54900,54900,45
20250318,114000,7670361700,55000,54900,55000,54900,56
20250318,113900,7667287000,55000,55000,55000,55000,169
20250318,113800,7657992000,55000,55100,55100,55000,160
20250318,113700,7649190100,55100,55000,55100,54900,438
20250318,113600,7625087600,55000,55000,55000,54900,306
20250318,113500,7608285700,55000,55000,55000,55000,283
20250318,113400,7592720700,55000,55100,55100,55000,711
20250318,113300,7553614600,55000,55000,55100,55000,192
20250318,113200,7543052650,55100,55100,55100,55000,283
20250318,113100,7527483350,55000,55000,55000,54900,1094
20250318,113000,7467330250,55000,54950,55000,54900,320
20250318,112900,7449731650,55000,55000,55000,55000,31
20250318,112800,7448026650,54900,54900,54900,54900,205
20250318,112700,7436772150,54900,54900,54900,54900,77
20250318,112600,7432544850,54900,54900,54900,54900,214
20250318,112500,7420796250,55000,55000,55000,54900,8
20250318,112400,7420356550,55000,55000,55000,55000,201
20250318,112300,7409301550,55000,55000,55000,54900,1418
20250318,112200,7331343650,55000,54900,55000,54900,278
20250318,112100,7316067050,54900,54900,54900,54900,55
20250318,112000,7313047550,54900,55000,55000,54900,412
20250318,111900,7290404150,55000,55000,55000,54900,103
20250318,111800,7284749150,54900,55000,55000,54900,70
20250318,111700,7280901350,55000,54900,55000,54900,40
20250318,111600,7278701450,54900,54900,54900,54900,62
20250318,111500,7275297650,55000,54900,55000,54900,212
20250318,111400,7263648650,55000,55000,55000,54900,111
20250318,111300,7257544650,55000,54900,55000,54800,315
20250318,111200,7240240150,54900,54900,54900,54800,160
20250318,111100,7231464750,54900,54900,54900,54800,76
20250318,111000,7227293350,55000,54800,55000,54800,244
20250318,110900,7213884250,54800,54800,54800,54800,15
20250318,110800,7213062250,54800,55000,55000,54800,58
20250318,110700,7209879050,55000,55000,55000,55000,124
20250318,110600,7203059050,54900,55000,55000,54900,633
20250318,110500,7168277250,55000,54900,55000,54900,419
20250318,110400,7145234850,54900,54900,55000,54900,193
20250318,110300,7134627850,54900,54900,54900,54900,544
20250318,110200,7104762250,54900,54800,54900,54800,1444
20250318,110100,7025596650,54800,54800,54800,54800,118
20250318,110000,7019130250,54800,54800,54800,54800,40
20250318,105900,7016938250,54800,54900,54900,54800,33
20250318,105800,7015128050,54900,54700,54900,54700,178
20250318,105700,7005377350,54800,54800,54800,54700,68
20250318,105600,7001651750,54800,54800,54800,54800,231
20250318,105500,6988992950,54800,54900,54900,54700,378
20250318,105400,6968292450,54800,54750,54800,54750,661
20250318,105300,6932072400,54800,54800,54800,54700,46
20250318,105200,6929555500,54700,54700,54700,54700,73
20250318,105100,6925562400,54700,54700,54700,54700,230
20250318,105000,6912981400,54700,54700,54800,54700,649
20250318,104900,6877480500,54600,54700,54700,54600,80
20250318,104800,6873111200,54700,54600,54700,54600,261
20250318,104700,6858859600,54600,54700,54700,54600,225
20250318,104600,6846562400,54700,54800,54800,54700,237
20250318,104500,6833593400,54800,54700,54800,54600,287
20250318,104400,6817892400,54700,54600,54700,54600,295
20250318,104300,6801780700,54600,54600,54600,54600,105
20250318,104200,6796047700,54600,54600,54600,54600,179
20250318,104100,6786274300,54600,54750,54800,54600,1255
20250318,104000,6717688600,54700,54800,54800,54700,41
20250318,103900,6715442200,54800,54750,54800,54750,99
20250318,103800,6710017050,54750,54700,54750,54700,107
20250318,103700,6704163850,54700,54700,54700,54700,54
20250318,103600,6701210050,54700,54800,54800,54700,38
20250318,103500,6699129650,54800,54700,54800,54700,122
20250318,103400,6692454050,54800,54700,54800,54700,141
20250318,103300,6684727650,54700,54700,54700,54700,314
20250318,103200,6667551850,54600,54800,54800,54600,1079
20250318,103100,6608540850,54900,54800,54900,54700,417
20250318,103000,6585688150,54800,54900,54900,54700,740
20250318,102900,6545135850,54900,54800,54900,54800,112
20250318,102800,6538987450,54800,54800,54900,54800,138
20250318,102700,6531414450,54900,54900,54900,54800,389
20250318,102600,6510074100,54900,54900,55000,54800,512
20250318,102500,6481942400,55000,55100,55200,54900,751
20250318,102400,6440648700,55200,55200,55200,55100,703
20250318,102300,6401903300,55200,55200,55200,55000,252
20250318,102200,6388014850,55200,55050,55200,55000,708
20250318,102100,6349000800,55050,54900,55100,54900,535
20250318,102000,6319574100,54900,55100,55100,54800,1300
20250318,101900,6248111600,55200,55100,55200,55000,1194
20250318,101800,6182351600,55000,54900,55000,54800,1881
20250318,101700,6079007250,54900,54600,54900,54600,2066
20250318,101600,5965862650,54700,54700,54700,54600,913
20250318,101500,5915931550,54700,54600,54700,54600,679
20250318,101400,5878802950,54600,54600,54600,54600,570
20250318,101300,5847680950,54700,54600,54700,54600,54
20250318,101200,5844729050,54600,54600,54700,54600,181
20250318,101100,5834846250,54600,54600,54600,54600,303
20250318,101000,5818302450,54600,54500,54600,54500,147
20250318,100900,5810282250,54500,54700,54700,54500,652
20250318,100800,5774679350,54700,54700,54800,54600,1293
20250318,100700,5703944000,54600,54500,54700,54500,1101
20250318,100600,5643838900,54600,54500,54600,54500,443
20250318,100500,5619668700,54500,54500,54500,54500,66
20250318,100400,5616071700,54500,54500,54500,54500,418
20250318,100300,5593290700,54400,54400,54600,54400,212
20250318,100200,5581755500,54400,54500,54600,54400,245
20250318,100100,5568425500,54400,54600,54600,54400,704
20250318,100000,5530107700,54500,54700,54700,54400,1257
20250318,095900,5461520300,54700,54700,54700,54600,26
20250318,095800,5460098200,54700,54600,54700,54500,505
20250318,095700,5432517500,54600,54600,54700,54500,166
20250318,095600,5423444200,54600,54600,54700,54600,1010
20250318,095500,5368247000,54600,54700,54700,54600,609
20250318,095400,5334992600,54700,54800,54800,54600,2026
20250318,095300,5224232300,54800,54800,54800,54700,639
20250318,095200,5189272500,54800,54700,54800,54700,596
20250318,095100,5156654900,54800,54800,54900,54700,749
20250318,095000,5115603700,54800,54500,54900,54400,4120
20250318,094900,4890182300,54500,54500,54500,54500,90
20250318,094800,4885277300,54600,54400,54600,54400,236
20250318,094700,4872397200,54400,54600,54600,54400,814
20250318,094600,4828020900,54600,54500,54600,54500,135
20250318,094500,4820653900,54600,54700,54700,54600,460
20250318,094400,4795512200,54700,54600,54700,54500,646
20250318,094300,4760238300,54600,54500,54600,54500,239
20250318,094200,4747208700,54500,54700,54700,54500,455
20250318,094100,4722385800,54700,54700,54700,54600,289
20250318,094000,4706585200,54700,54700,54750,54600,228
20250318,093900,4694128450,54700,54550,54700,54550,709
20250318,093800,4655393800,54550,54500,54600,54400,80
20250318,093700,4651032450,54600,54400,54600,54300,761
20250318,093600,4609590750,54400,54400,54500,54300,220
20250318,093500,4597627350,54300,54500,54500,54300,511
20250318,093400,4569819550,54500,54600,54600,54500,1022
20250318,093300,4514093750,54700,54600,54700,54600,269
20250318,093200,4499382850,54600,54600,54700,54600,1148
20250318,093100,4436633150,54600,54700,54700,54500,253
20250318,093000,4422814650,54700,54700,54700,54500,261
20250318,092900,4408586050,54600,54900,54900,54600,967
20250318,092800,4355700650,54900,54900,55000,54800,1059
20250318,092700,4297586650,54900,54800,55000,54700,1024
20250318,092600,4241431550,54800,54600,54800,54500,987
20250318,092500,4187511350,54600,54550,54700,54500,2299
20250318,092400,4061986700,54550,54500,54600,54400,506
20250318,092300,4034409100,54400,54300,54500,54300,312
20250318,092200,4017460600,54400,54500,54500,54400,338
20250318,092100,3999066900,54500,54300,54500,54300,264
20250318,092000,3984723100,54200,54300,54300,54200,747
20250318,091900,3944231900,54300,54400,54400,54200,1669
20250318,091800,3853567400,54400,54400,54500,54400,424
20250318,091700,3830500000,54500,54650,54700,54400,1819
20250318,091600,3731338800,54700,54500,54700,54400,1312
20250318,091500,3659705500,54500,54300,54600,54300,1065
20250318,091400,3601678050,54300,53900,54400,53800,1872
20250318,091300,3500416200,53600,53700,53800,53500,2868
20250318,091200,3346729500,53600,54000,54050,53600,3000
20250318,091100,3185254400,54000,54200,54200,54000,4404
20250318,091000,2947239100,54200,54200,54200,54100,2571
20250318,090900,2807907200,54300,54400,54400,54200,1229
20250318,090800,2741273700,54200,54100,54400,54000,1888
20250318,090700,2639003800,54200,54500,54500,54200,4907
20250318,090600,2372311100,54500,54600,54800,54300,4327
20250318,090500,2136446850,54600,55500,55500,54600,4920
20250318,090400,1865647950,55400,55800,55800,55400,3642
20250318,090300,1663324750,55800,55500,55900,55400,3842
20250318,090200,1449211750,55500,55700,56000,55200,8245
20250318,090100,990898600,55700,55700,56000,55400,11238
20250318,090000,364777900,55600,54800,56000,54500,6616
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191200 13653488850 55100 55100 55100 55100 3069
3 20250318 191100 13653488850 55100 55100 55100 55100 0
4 20250318 191000 13653488850 55100 55100 55100 55100 0
5 20250318 190900 13653488850 55100 55100 55100 55100 0
6 20250318 190800 13653488850 55100 55100 55100 55100 0
7 20250318 190700 13653488850 55100 55100 55100 55100 0
8 20250318 190600 13653488850 55100 55100 55100 55100 0
9 20250318 190500 13653488850 55100 55100 55100 55100 0
10 20250318 190400 13653488850 55100 55100 55100 55100 0
11 20250318 190300 13653488850 55100 55100 55100 55100 0
12 20250318 190200 13653488850 55100 55100 55100 55100 0
13 20250318 190100 13653488850 55100 55100 55100 55100 0
14 20250318 190000 13653488850 55100 55100 55100 55100 0
15 20250318 185900 13653488850 55100 55100 55100 55100 0
16 20250318 185800 13653488850 55100 55100 55100 55100 0
17 20250318 185700 13653488850 55100 55100 55100 55100 0
18 20250318 185600 13653488850 55100 55100 55100 55100 0
19 20250318 185500 13653488850 55100 55100 55100 55100 0
20 20250318 185400 13653488850 55100 55100 55100 55100 0
21 20250318 185300 13653488850 55100 55100 55100 55100 0
22 20250318 185200 13653488850 55100 55100 55100 55100 0
23 20250318 185100 13653488850 55100 55100 55100 55100 0
24 20250318 185000 13653488850 55100 55100 55100 55100 0
25 20250318 184900 13653488850 55100 55100 55100 55100 0
26 20250318 184800 13653488850 55100 55100 55100 55100 0
27 20250318 184700 13653488850 55100 55100 55100 55100 0
28 20250318 184600 13653488850 55100 55100 55100 55100 0
29 20250318 184500 13653488850 55100 55100 55100 55100 0
30 20250318 184400 13653488850 55100 55100 55100 55100 0
31 20250318 184300 13653488850 55100 55100 55100 55100 0
32 20250318 184200 13653488850 55100 55100 55100 55100 3069
33 20250318 184100 13653488850 55100 55100 55100 55100 0
34 20250318 184000 13653488850 55100 55100 55100 55100 0
35 20250318 183900 13653488850 55100 55100 55100 55100 0
36 20250318 183800 13653488850 55100 55100 55100 55100 0
37 20250318 183700 13653488850 55100 55100 55100 55100 0
38 20250318 183600 13653488850 55100 55100 55100 55100 0
39 20250318 183500 13653488850 55100 55100 55100 55100 0
40 20250318 183400 13653488850 55100 55100 55100 55100 0
41 20250318 183300 13653488850 55100 55100 55100 55100 0
42 20250318 183200 13653488850 55100 55100 55100 55100 0
43 20250318 183100 13653488850 55100 55100 55100 55100 0
44 20250318 183000 13653488850 55100 55100 55100 55100 0
45 20250318 182900 13653488850 55100 55100 55100 55100 0
46 20250318 182800 13653488850 55100 55100 55100 55100 0
47 20250318 182700 13653488850 55100 55100 55100 55100 0
48 20250318 182600 13653488850 55100 55100 55100 55100 0
49 20250318 182500 13653488850 55100 55100 55100 55100 0
50 20250318 182400 13653488850 55100 55100 55100 55100 0
51 20250318 182300 13653488850 55100 55100 55100 55100 0
52 20250318 182200 13653488850 55100 55100 55100 55100 0
53 20250318 182100 13653488850 55100 55100 55100 55100 0
54 20250318 182000 13653488850 55100 55100 55100 55100 0
55 20250318 181900 13653488850 55100 55100 55100 55100 0
56 20250318 181800 13653488850 55100 55100 55100 55100 0
57 20250318 181700 13653488850 55100 55100 55100 55100 0
58 20250318 181600 13653488850 55100 55100 55100 55100 0
59 20250318 181500 13653488850 55100 55100 55100 55100 0
60 20250318 181400 13653488850 55100 55100 55100 55100 0
61 20250318 181300 13653488850 55100 55100 55100 55100 0
62 20250318 181200 13653488850 55100 55100 55100 55100 3069
63 20250318 181100 13653488850 55100 55100 55100 55100 0
64 20250318 181000 13653488850 55100 55100 55100 55100 0
65 20250318 180900 13653488850 55100 55100 55100 55100 0
66 20250318 180800 13653488850 55100 55100 55100 55100 0
67 20250318 180700 13653488850 55100 55100 55100 55100 0
68 20250318 180600 13653488850 55100 55100 55100 55100 0
69 20250318 180500 13653488850 55100 55100 55100 55100 0
70 20250318 180400 13653488850 55100 55100 55100 55100 0
71 20250318 180300 13653488850 55100 55100 55100 55100 0
72 20250318 180200 13653488850 55100 55100 55100 55100 0
73 20250318 180100 13653488850 55100 55100 55100 55100 0
74 20250318 180000 13653488850 55100 55100 55100 55100 0
75 20250318 175900 13653488850 55100 55100 55100 55100 0
76 20250318 175800 13653488850 55100 55100 55100 55100 0
77 20250318 175700 13653488850 55100 55100 55100 55100 0
78 20250318 175600 13653488850 55100 55100 55100 55100 0
79 20250318 175500 13653488850 55100 55100 55100 55100 0
80 20250318 175400 13653488850 55100 55100 55100 55100 0
81 20250318 175300 13653488850 55100 55100 55100 55100 0
82 20250318 175200 13653488850 55100 55100 55100 55100 0
83 20250318 175100 13653488850 55100 55100 55100 55100 0
84 20250318 175000 13653488850 55100 55100 55100 55100 0
85 20250318 174900 13653488850 55100 55100 55100 55100 0
86 20250318 174800 13653488850 55100 55100 55100 55100 0
87 20250318 174700 13653488850 55100 55100 55100 55100 0
88 20250318 174600 13653488850 55100 55100 55100 55100 0
89 20250318 174500 13653488850 55100 55100 55100 55100 0
90 20250318 174400 13653488850 55100 55100 55100 55100 0
91 20250318 174300 13653488850 55100 55100 55100 55100 0
92 20250318 174200 13653488850 55100 55100 55100 55100 3069
93 20250318 174100 13653488850 55100 55100 55100 55100 0
94 20250318 174000 13653488850 55100 55100 55100 55100 0
95 20250318 173900 13653488850 55100 55100 55100 55100 0
96 20250318 173800 13653488850 55100 55100 55100 55100 0
97 20250318 173700 13653488850 55100 55100 55100 55100 0
98 20250318 173600 13653488850 55100 55100 55100 55100 0
99 20250318 173500 13653488850 55100 55100 55100 55100 0
100 20250318 173400 13653488850 55100 55100 55100 55100 0
101 20250318 173300 13653488850 55100 55100 55100 55100 0
102 20250318 173200 13653488850 55100 55100 55100 55100 0
103 20250318 173100 13653488850 55100 55100 55100 55100 0
104 20250318 173000 13653488850 55100 55100 55100 55100 0
105 20250318 172900 13653488850 55100 55100 55100 55100 0
106 20250318 172800 13653488850 55100 55100 55100 55100 0
107 20250318 172700 13653488850 55100 55100 55100 55100 0
108 20250318 172600 13653488850 55100 55100 55100 55100 0
109 20250318 172500 13653488850 55100 55100 55100 55100 0
110 20250318 172400 13653488850 55100 55100 55100 55100 0
111 20250318 172300 13653488850 55100 55100 55100 55100 0
112 20250318 172200 13653488850 55100 55100 55100 55100 0
113 20250318 172100 13653488850 55100 55100 55100 55100 0
114 20250318 172000 13653488850 55100 55100 55100 55100 0
115 20250318 171900 13653488850 55100 55100 55100 55100 0
116 20250318 171800 13653488850 55100 55100 55100 55100 0
117 20250318 171700 13653488850 55100 55100 55100 55100 0
118 20250318 171600 13653488850 55100 55100 55100 55100 0
119 20250318 171500 13653488850 55100 55100 55100 55100 0
120 20250318 171400 13653488850 55100 55100 55100 55100 0
121 20250318 171300 13653488850 55100 55100 55100 55100 0
122 20250318 171200 13653488850 55100 55100 55100 55100 3069
123 20250318 171100 13653488850 55100 55100 55100 55100 0
124 20250318 171000 13653488850 55100 55100 55100 55100 0
125 20250318 170900 13653488850 55100 55100 55100 55100 0
126 20250318 170800 13653488850 55100 55100 55100 55100 0
127 20250318 170700 13653488850 55100 55100 55100 55100 0
128 20250318 170600 13653488850 55100 55100 55100 55100 0
129 20250318 170500 13653488850 55100 55100 55100 55100 0
130 20250318 170400 13653488850 55100 55100 55100 55100 0
131 20250318 170300 13653488850 55100 55100 55100 55100 0
132 20250318 170200 13653488850 55100 55100 55100 55100 0
133 20250318 170100 13653488850 55100 55100 55100 55100 0
134 20250318 170000 13653488850 55100 55100 55100 55100 0
135 20250318 165900 13653488850 55100 55100 55100 55100 0
136 20250318 165800 13653488850 55100 55100 55100 55100 0
137 20250318 165700 13653488850 55100 55100 55100 55100 0
138 20250318 165600 13653488850 55100 55100 55100 55100 0
139 20250318 165500 13653488850 55100 55100 55100 55100 0
140 20250318 165400 13653488850 55100 55100 55100 55100 0
141 20250318 165300 13653488850 55100 55100 55100 55100 0
142 20250318 165200 13653488850 55100 55100 55100 55100 0
143 20250318 165100 13653488850 55100 55100 55100 55100 0
144 20250318 165000 13653488850 55100 55100 55100 55100 0
145 20250318 164900 13653488850 55100 55100 55100 55100 0
146 20250318 164800 13653488850 55100 55100 55100 55100 0
147 20250318 164700 13653488850 55100 55100 55100 55100 0
148 20250318 164600 13653488850 55100 55100 55100 55100 0
149 20250318 164500 13653488850 55100 55100 55100 55100 0
150 20250318 164400 13653488850 55100 55100 55100 55100 0
151 20250318 164300 13653488850 55100 55100 55100 55100 0
152 20250318 164200 13653488850 55100 55100 55100 55100 3069
153 20250318 164100 13653488850 55100 55100 55100 55100 0
154 20250318 164000 13653488850 55100 55100 55100 55100 0
155 20250318 163900 13653488850 55100 55100 55100 55100 0
156 20250318 163800 13653488850 55100 55100 55100 55100 0
157 20250318 163700 13653488850 55100 55100 55100 55100 0
158 20250318 163600 13653488850 55100 55100 55100 55100 0
159 20250318 163500 13653488850 55100 55100 55100 55100 0
160 20250318 163400 13653488850 55100 55100 55100 55100 0
161 20250318 163300 13653488850 55100 55100 55100 55100 0
162 20250318 163200 13653488850 55100 55100 55100 55100 0
163 20250318 163100 13653488850 55100 55100 55100 55100 0
164 20250318 163000 13653488850 55100 55100 55100 55100 0
165 20250318 162900 13653488850 55100 55100 55100 55100 0
166 20250318 162800 13653488850 55100 55100 55100 55100 0
167 20250318 162700 13653488850 55100 55100 55100 55100 0
168 20250318 162600 13653488850 55100 55100 55100 55100 0
169 20250318 162500 13653488850 55100 55100 55100 55100 0
170 20250318 162400 13653488850 55100 55100 55100 55100 0
171 20250318 162300 13653488850 55100 55100 55100 55100 0
172 20250318 162200 13653488850 55100 55100 55100 55100 0
173 20250318 162100 13653488850 55100 55100 55100 55100 0
174 20250318 162000 13653488850 55100 55100 55100 55100 0
175 20250318 161900 13653488850 55100 55100 55100 55100 0
176 20250318 161800 13653488850 55100 55100 55100 55100 0
177 20250318 161700 13653488850 55100 55100 55100 55100 0
178 20250318 161600 13653488850 55100 55100 55100 55100 0
179 20250318 161500 13653488850 55100 55100 55100 55100 0
180 20250318 161400 13653488850 55100 55100 55100 55100 0
181 20250318 161300 13653488850 55100 55100 55100 55100 0
182 20250318 161200 13653488850 55100 55100 55100 55100 3069
183 20250318 161100 13653488850 55100 55100 55100 55100 0
184 20250318 161000 13653488850 55100 55100 55100 55100 0
185 20250318 160900 13653488850 55100 55100 55100 55100 0
186 20250318 160800 13653488850 55100 55100 55100 55100 0
187 20250318 160700 13653488850 55100 55100 55100 55100 0
188 20250318 160600 13653488850 55100 55100 55100 55100 0
189 20250318 160500 13653488850 55100 55100 55100 55100 0
190 20250318 160400 13653488850 55100 55100 55100 55100 0
191 20250318 160300 13653488850 55100 55100 55100 55100 0
192 20250318 160200 13653488850 55100 55100 55100 55100 0
193 20250318 160100 13653488850 55100 55100 55100 55100 0
194 20250318 160000 13653488850 55100 55100 55100 55100 0
195 20250318 155900 13653488850 55100 55100 55100 55100 0
196 20250318 155800 13653488850 55100 55100 55100 55100 0
197 20250318 155700 13653488850 55100 55100 55100 55100 0
198 20250318 155600 13653488850 55100 55100 55100 55100 0
199 20250318 155500 13653488850 55100 55100 55100 55100 0
200 20250318 155400 13653488850 55100 55100 55100 55100 0
201 20250318 155300 13653488850 55100 55100 55100 55100 0
202 20250318 155200 13653488850 55100 55100 55100 55100 0
203 20250318 155100 13653488850 55100 55100 55100 55100 0
204 20250318 155000 13653488850 55100 55100 55100 55100 0
205 20250318 154900 13653488850 55100 55100 55100 55100 0
206 20250318 154800 13653488850 55100 55100 55100 55100 0
207 20250318 154700 13653488850 55100 55100 55100 55100 0
208 20250318 154600 13653488850 55100 55100 55100 55100 0
209 20250318 154500 13653488850 55100 55100 55100 55100 0
210 20250318 154400 13653488850 55100 55100 55100 55100 0
211 20250318 154300 13653488850 55100 55100 55100 55100 0
212 20250318 154200 13653488850 55100 55100 55100 55100 3069
213 20250318 154100 13653488850 55100 55100 55100 55100 0
214 20250318 154000 13653488850 55100 55100 55100 55100 0
215 20250318 153900 13653488850 55100 55100 55100 55100 0
216 20250318 153800 13653488850 55100 55100 55100 55100 0
217 20250318 153700 13653488850 55100 55100 55100 55100 0
218 20250318 153600 13653488850 55100 55100 55100 55100 0
219 20250318 153500 13653488850 55100 55100 55100 55100 0
220 20250318 153400 13653488850 55100 55100 55100 55100 0
221 20250318 153300 13653488850 55100 55100 55100 55100 0
222 20250318 153200 13653488850 55100 55100 55100 55100 0
223 20250318 153100 13653488850 55100 55100 55100 55100 0
224 20250318 153000 13653488850 55100 55100 55100 55100 3069
225 20250318 152900 13484386950 55100 55100 55100 55100 0
226 20250318 152800 13484386950 55100 55100 55100 55100 0
227 20250318 152700 13484386950 55100 55100 55100 55100 0
228 20250318 152600 13484386950 55100 55100 55100 55100 0
229 20250318 152500 13484386950 55100 55100 55100 55100 0
230 20250318 152400 13484386950 55100 55100 55100 55100 0
231 20250318 152300 13484386950 55100 55100 55100 55100 0
232 20250318 152200 13484386950 55100 55100 55100 55100 0
233 20250318 152100 13484386950 55100 55100 55100 55100 0
234 20250318 152000 13484386950 55100 55100 55100 55100 0
235 20250318 151900 13484386950 55100 54900 55100 54800 2048
236 20250318 151800 13371873450 54900 54900 55000 54800 1738
237 20250318 151700 13276496750 54900 54900 54900 54800 623
238 20250318 151600 13242303150 54900 54900 55000 54900 301
239 20250318 151500 13225774250 54900 54900 55000 54900 187
240 20250318 151400 13215507850 55000 55100 55100 54900 483
241 20250318 151300 13188955750 55000 55100 55100 55000 621
242 20250318 151200 13154791750 55000 55000 55100 55000 620
243 20250318 151100 13120663650 55000 55000 55100 54900 1322
244 20250318 151000 13047947250 54900 55000 55000 54900 400
245 20250318 150900 13025977150 55000 54900 55000 54900 56
246 20250318 150800 13022898650 54900 54900 55000 54900 221
247 20250318 150700 13010765250 55000 54900 55000 54800 107
248 20250318 150600 13004889250 54800 54900 54900 54800 269
249 20250318 150500 12990123250 54900 54900 55000 54900 1128
250 20250318 150400 12928190250 54900 54900 55000 54900 1014
251 20250318 150300 12872512350 54900 54800 55000 54800 871
252 20250318 150200 12824699850 55000 54900 55100 54800 885
253 20250318 150100 12776103250 54900 54800 54900 54800 344
254 20250318 150000 12757238750 54700 54700 54700 54700 104
255 20250318 145900 12751549950 54700 54800 54800 54700 66
256 20250318 145800 12747933650 54800 54800 54800 54800 30
257 20250318 145700 12746289650 54900 54800 54900 54800 56
258 20250318 145600 12743216250 54700 54800 54900 54700 201
259 20250318 145500 12732203450 54800 54700 54800 54700 212
260 20250318 145400 12720594750 54800 54800 54800 54700 103
261 20250318 145300 12714958050 54800 54700 54800 54700 210
262 20250318 145200 12703468050 54700 54700 54800 54700 156
263 20250318 145100 12694933750 54700 54600 54700 54600 264
264 20250318 145000 12680518350 54600 54800 54800 54600 772
265 20250318 144900 12638287850 54700 54700 54700 54700 233
266 20250318 144800 12625542750 54800 54800 54800 54700 635
267 20250318 144700 12590746850 54900 54750 54900 54750 305
268 20250318 144600 12574033400 54750 54800 54800 54750 318
269 20250318 144500 12556607100 54900 55000 55000 54900 550
270 20250318 144400 12526365200 55050 55100 55100 55000 458
271 20250318 144300 12501148300 55100 55100 55100 55000 542
272 20250318 144200 12471333750 55100 54900 55100 54900 897
273 20250318 144100 12422008650 54900 54900 55000 54900 286
274 20250318 144000 12406306950 54900 54900 54900 54900 40
275 20250318 143900 12404110950 55000 54900 55000 54900 105
276 20250318 143800 12398343550 54900 54800 54900 54800 415
277 20250318 143700 12375570450 54800 54800 54800 54800 55
278 20250318 143600 12372556450 54900 54800 54900 54800 249
279 20250318 143500 12358911050 54800 54900 54900 54800 226
280 20250318 143400 12346506250 54900 54800 54900 54800 118
281 20250318 143300 12340037650 54800 54800 54800 54800 369
282 20250318 143200 12319816450 54800 54700 54800 54700 66
283 20250318 143100 12316204250 54700 54800 54800 54700 20
284 20250318 143000 12315109250 54800 54800 54800 54700 348
285 20250318 142900 12296039050 54900 54800 54900 54800 55
286 20250318 142800 12293020350 54800 54700 54800 54700 118
287 20250318 142700 12286563050 54900 54900 54900 54800 398
288 20250318 142600 12264745950 54800 54800 54800 54800 195
289 20250318 142500 12254059950 54800 54700 54900 54700 697
290 20250318 142400 12215853450 54800 54700 54800 54700 145
291 20250318 142300 12207914050 54700 54700 54700 54600 498
292 20250318 142200 12180674950 54700 54600 54700 54600 242
293 20250318 142100 12167461650 54600 54600 54600 54600 204
294 20250318 142000 12156323250 54600 54500 54600 54500 16
295 20250318 141900 12155451150 54600 54550 54600 54500 1128
296 20250318 141800 12093885100 54700 54600 54700 54600 129
297 20250318 141700 12086840500 54700 54600 54700 54600 176
298 20250318 141600 12077225700 54600 54600 54600 54500 452
299 20250318 141500 12052586400 54600 54500 54600 54500 195
300 20250318 141400 12041951900 54600 54500 54700 54400 680
301 20250318 141300 12004890600 54500 54500 54500 54450 41
302 20250318 141200 12002656250 54500 54400 54500 54400 328
303 20250318 141100 11984811750 54400 54400 54500 54300 509
304 20250318 141000 11957135250 54400 54300 54400 54300 1493
305 20250318 140900 11876065050 54300 54400 54400 54300 2623
306 20250318 140800 11733503500 54400 54650 54700 54400 2418
307 20250318 140700 11601557000 54600 54500 54600 54500 105
308 20250318 140600 11595824400 54600 54600 54600 54500 889
309 20250318 140500 11547294000 54600 54700 54700 54500 1323
310 20250318 140400 11475083900 54700 54700 54750 54700 545
311 20250318 140300 11445270500 54800 54700 54800 54700 82
312 20250318 140200 11440779200 54700 54700 54700 54700 159
313 20250318 140100 11432081900 54700 54700 54800 54700 806
314 20250318 140000 11387987700 54800 54800 54800 54800 115
315 20250318 135900 11381685700 54800 54800 55000 54750 490
316 20250318 135800 11354837750 54800 54800 54900 54800 428
317 20250318 135700 11331382350 54800 55000 55000 54800 826
318 20250318 135600 11286060950 55000 55100 55100 54900 1199
319 20250318 135500 11220109350 55000 55200 55200 55000 856
320 20250318 135400 11172939250 55200 55100 55200 55100 270
321 20250318 135300 11158054150 55100 55300 55300 55100 1285
322 20250318 135200 11087073350 55300 55200 55350 55200 487
323 20250318 135100 11060150850 55200 55300 55300 55100 919
324 20250318 135000 11009431550 55300 55400 55400 55200 796
325 20250318 134900 10965395350 55500 55500 55600 55300 646
326 20250318 134800 10929583450 55500 55100 55500 55100 5259
327 20250318 134700 10638175650 55200 55100 55200 55000 166
328 20250318 134600 10629031000 55150 55100 55150 55100 23
329 20250318 134500 10627763650 55200 55100 55200 55000 194
330 20250318 134400 10617077650 55000 55100 55100 54900 1782
331 20250318 134300 10519063750 55100 55300 55400 55100 676
332 20250318 134200 10481735650 55300 55400 55400 55300 462
333 20250318 134100 10456169400 55400 55300 55400 55200 1127
334 20250318 134000 10393782650 55400 55200 55400 55200 5856
335 20250318 133900 10069921500 55300 55150 55300 55100 3547
336 20250318 133800 9874145400 55100 55100 55150 55000 632
337 20250318 133700 9839343700 55100 55150 55200 55050 999
338 20250318 133600 9784289500 55150 55050 55200 55050 2432
339 20250318 133500 9650203850 55100 55050 55100 55050 81
340 20250318 133400 9645740800 55100 55100 55100 55100 96
341 20250318 133300 9640451200 55200 54900 55200 54900 2678
342 20250318 133200 9492964400 54900 54900 55000 54900 57
343 20250318 133100 9489834900 54900 54800 54900 54800 113
344 20250318 133000 9483632200 54800 54900 54900 54800 64
345 20250318 132900 9480122900 54900 54950 55000 54900 438
346 20250318 132800 9456048200 54900 54900 54900 54800 103
347 20250318 132700 9450394750 54900 55000 55000 54800 260
348 20250318 132600 9436128850 54900 54900 55000 54900 250
349 20250318 132500 9422388450 54900 54900 55000 54900 227
350 20250318 132400 9409926050 54900 54900 54900 54900 56
351 20250318 132300 9406851650 54900 55000 55000 54800 332
352 20250318 132200 9388624450 55100 54900 55100 54900 1356
353 20250318 132100 9314030200 54900 54850 54900 54800 692
354 20250318 132000 9276046950 54800 54900 54900 54800 23
355 20250318 131900 9274786450 54800 54700 54800 54700 410
356 20250318 131800 9252330350 54700 54650 54700 54650 100
357 20250318 131700 9246861500 54700 54700 54700 54700 44
358 20250318 131600 9244454700 54700 54600 54700 54600 125
359 20250318 131500 9237625800 54700 54700 54700 54600 125
360 20250318 131400 9230798600 54700 54700 54700 54600 164
361 20250318 131300 9221833800 54700 54700 54700 54700 219
362 20250318 131200 9209854500 54700 54700 54800 54700 58
363 20250318 131100 9206681800 54700 54800 54800 54700 38
364 20250318 131000 9204602000 54700 54700 54700 54700 69
365 20250318 130900 9200827700 54700 54600 54700 54600 180
366 20250318 130800 9190982100 54600 54700 54700 54600 196
367 20250318 130700 9180277400 54600 54600 54600 54600 40
368 20250318 130600 9178093400 54600 54600 54600 54600 160
369 20250318 130500 9169357400 54600 54500 54600 54500 179
370 20250318 130400 9159592000 54600 54600 54600 54600 153
371 20250318 130300 9151238200 54600 54500 54600 54500 106
372 20250318 130200 9145451600 54500 54500 54500 54500 38
373 20250318 130100 9143380600 54500 54600 54600 54500 17
374 20250318 130000 9142452600 54600 54600 54600 54500 242
375 20250318 125900 9129254400 54500 54600 54600 54500 175
376 20250318 125800 9119716700 54600 54500 54600 54500 229
377 20250318 125700 9107219800 54500 54500 54600 54500 184
378 20250318 125600 9097191600 54400 54500 54500 54400 35
379 20250318 125500 9095284400 54500 54600 54600 54500 948
380 20250318 125400 9043617900 54600 54600 54600 54600 29
381 20250318 125300 9042034500 54600 54600 54700 54600 139
382 20250318 125200 9034444900 54500 54600 54600 54500 116
383 20250318 125100 9028114300 54600 54600 54700 54600 30
384 20250318 125000 9026475800 54700 54600 54700 54600 23
385 20250318 124900 9025218500 54600 54500 54600 54500 77
386 20250318 124800 9021017000 54600 54600 54600 54600 0
387 20250318 124700 9021017000 54600 54700 54700 54600 651
388 20250318 124600 8985469600 54700 54600 54700 54600 36
389 20250318 124500 8983502800 54700 54700 54700 54700 15
390 20250318 124400 8982682300 54700 54700 54800 54600 157
391 20250318 124300 8974083000 54800 54800 54800 54800 37
392 20250318 124200 8972055400 54800 54800 54800 54800 1
393 20250318 124100 8972000600 54800 54800 54800 54800 11
394 20250318 124000 8971397800 54800 54700 54800 54400 720
395 20250318 123900 8932074500 54800 54600 54800 54600 140
396 20250318 123800 8924404700 54600 54800 54800 54600 914
397 20250318 123700 8874407800 54800 54800 54800 54800 300
398 20250318 123600 8857967800 54800 54700 54800 54700 15
399 20250318 123500 8857146400 54700 54700 54800 54700 84
400 20250318 123400 8852545800 54700 54700 54700 54700 424
401 20250318 123300 8829353000 54700 54700 54700 54700 14
402 20250318 123200 8828587200 54700 54700 54700 54600 53
403 20250318 123100 8825690450 54700 54700 54700 54700 50
404 20250318 123000 8822955450 54600 54600 54600 54600 1
405 20250318 122900 8822900850 54700 54700 54700 54700 40
406 20250318 122800 8820712850 54600 54700 54700 54600 26
407 20250318 122700 8819291350 54700 54700 54700 54700 34
408 20250318 122600 8817431550 54700 54700 54700 54600 48
409 20250318 122500 8814810150 54600 54600 54600 54600 115
410 20250318 122400 8808531150 54600 54500 54600 54500 51
411 20250318 122300 8805746950 54500 54600 54600 54500 9
412 20250318 122200 8805256150 54600 54500 54600 54500 25
413 20250318 122100 8803893050 54500 54500 54600 54450 51
414 20250318 122000 8801113350 54500 54500 54600 54500 424
415 20250318 121900 8778005050 54500 54500 54500 54500 287
416 20250318 121800 8762363550 54600 54500 54600 54500 310
417 20250318 121700 8745468450 54600 54600 54600 54600 1
418 20250318 121600 8745413850 54600 54600 54600 54600 118
419 20250318 121500 8738971050 54600 54600 54600 54600 243
420 20250318 121400 8725703250 54600 54600 54600 54600 84
421 20250318 121300 8721116850 54500 54500 54550 54500 381
422 20250318 121200 8700351350 54400 54400 54400 54400 1
423 20250318 121100 8700296950 54400 54500 54500 54400 349
424 20250318 121000 8681280250 54500 54500 54500 54500 77
425 20250318 120900 8677083750 54500 54600 54600 54300 567
426 20250318 120800 8646235850 54500 54500 54500 54500 262
427 20250318 120700 8631956850 54500 54450 54500 54400 65
428 20250318 120600 8628417100 54400 54500 54500 54400 177
429 20250318 120500 8618772400 54500 54500 54500 54500 0
430 20250318 120400 8618772400 54500 54450 54500 54450 48
431 20250318 120300 8616156450 54400 54400 54400 54300 588
432 20250318 120200 8584172850 54400 54400 54400 54400 14
433 20250318 120100 8583411250 54400 54400 54400 54400 430
434 20250318 120000 8560019250 54400 54300 54400 54300 35
435 20250318 115900 8558115950 54300 54400 54400 54300 139
436 20250318 115800 8550554450 54400 54300 54500 54300 477
437 20250318 115700 8524585750 54400 54500 54500 54400 126
438 20250318 115600 8517731250 54600 54600 54600 54600 0
439 20250318 115500 8517731250 54600 54500 54600 54500 2
440 20250318 115400 8517622150 54500 54500 54500 54500 376
441 20250318 115300 8497130150 54600 54600 54600 54550 166
442 20250318 115200 8488067050 54600 54400 54600 54300 279
443 20250318 115100 8472875850 54400 54300 54400 54200 1006
444 20250318 115000 8418272650 54300 54400 54500 54300 486
445 20250318 114900 8391865650 54400 54200 54500 54200 467
446 20250318 114800 8366507850 54300 54500 54500 54200 3860
447 20250318 114700 8156672950 54500 54800 54800 54500 5908
448 20250318 114600 7833403800 54800 54850 54850 54800 1429
449 20250318 114500 7755094550 54800 54800 54850 54800 183
450 20250318 114400 7745066100 54800 54800 54900 54800 113
451 20250318 114300 7738873500 54900 54900 54900 54800 1097
452 20250318 114200 7678651600 54900 54900 54900 54900 106
453 20250318 114100 7672832200 54900 54900 54900 54900 45
454 20250318 114000 7670361700 55000 54900 55000 54900 56
455 20250318 113900 7667287000 55000 55000 55000 55000 169
456 20250318 113800 7657992000 55000 55100 55100 55000 160
457 20250318 113700 7649190100 55100 55000 55100 54900 438
458 20250318 113600 7625087600 55000 55000 55000 54900 306
459 20250318 113500 7608285700 55000 55000 55000 55000 283
460 20250318 113400 7592720700 55000 55100 55100 55000 711
461 20250318 113300 7553614600 55000 55000 55100 55000 192
462 20250318 113200 7543052650 55100 55100 55100 55000 283
463 20250318 113100 7527483350 55000 55000 55000 54900 1094
464 20250318 113000 7467330250 55000 54950 55000 54900 320
465 20250318 112900 7449731650 55000 55000 55000 55000 31
466 20250318 112800 7448026650 54900 54900 54900 54900 205
467 20250318 112700 7436772150 54900 54900 54900 54900 77
468 20250318 112600 7432544850 54900 54900 54900 54900 214
469 20250318 112500 7420796250 55000 55000 55000 54900 8
470 20250318 112400 7420356550 55000 55000 55000 55000 201
471 20250318 112300 7409301550 55000 55000 55000 54900 1418
472 20250318 112200 7331343650 55000 54900 55000 54900 278
473 20250318 112100 7316067050 54900 54900 54900 54900 55
474 20250318 112000 7313047550 54900 55000 55000 54900 412
475 20250318 111900 7290404150 55000 55000 55000 54900 103
476 20250318 111800 7284749150 54900 55000 55000 54900 70
477 20250318 111700 7280901350 55000 54900 55000 54900 40
478 20250318 111600 7278701450 54900 54900 54900 54900 62
479 20250318 111500 7275297650 55000 54900 55000 54900 212
480 20250318 111400 7263648650 55000 55000 55000 54900 111
481 20250318 111300 7257544650 55000 54900 55000 54800 315
482 20250318 111200 7240240150 54900 54900 54900 54800 160
483 20250318 111100 7231464750 54900 54900 54900 54800 76
484 20250318 111000 7227293350 55000 54800 55000 54800 244
485 20250318 110900 7213884250 54800 54800 54800 54800 15
486 20250318 110800 7213062250 54800 55000 55000 54800 58
487 20250318 110700 7209879050 55000 55000 55000 55000 124
488 20250318 110600 7203059050 54900 55000 55000 54900 633
489 20250318 110500 7168277250 55000 54900 55000 54900 419
490 20250318 110400 7145234850 54900 54900 55000 54900 193
491 20250318 110300 7134627850 54900 54900 54900 54900 544
492 20250318 110200 7104762250 54900 54800 54900 54800 1444
493 20250318 110100 7025596650 54800 54800 54800 54800 118
494 20250318 110000 7019130250 54800 54800 54800 54800 40
495 20250318 105900 7016938250 54800 54900 54900 54800 33
496 20250318 105800 7015128050 54900 54700 54900 54700 178
497 20250318 105700 7005377350 54800 54800 54800 54700 68
498 20250318 105600 7001651750 54800 54800 54800 54800 231
499 20250318 105500 6988992950 54800 54900 54900 54700 378
500 20250318 105400 6968292450 54800 54750 54800 54750 661
501 20250318 105300 6932072400 54800 54800 54800 54700 46
502 20250318 105200 6929555500 54700 54700 54700 54700 73
503 20250318 105100 6925562400 54700 54700 54700 54700 230
504 20250318 105000 6912981400 54700 54700 54800 54700 649
505 20250318 104900 6877480500 54600 54700 54700 54600 80
506 20250318 104800 6873111200 54700 54600 54700 54600 261
507 20250318 104700 6858859600 54600 54700 54700 54600 225
508 20250318 104600 6846562400 54700 54800 54800 54700 237
509 20250318 104500 6833593400 54800 54700 54800 54600 287
510 20250318 104400 6817892400 54700 54600 54700 54600 295
511 20250318 104300 6801780700 54600 54600 54600 54600 105
512 20250318 104200 6796047700 54600 54600 54600 54600 179
513 20250318 104100 6786274300 54600 54750 54800 54600 1255
514 20250318 104000 6717688600 54700 54800 54800 54700 41
515 20250318 103900 6715442200 54800 54750 54800 54750 99
516 20250318 103800 6710017050 54750 54700 54750 54700 107
517 20250318 103700 6704163850 54700 54700 54700 54700 54
518 20250318 103600 6701210050 54700 54800 54800 54700 38
519 20250318 103500 6699129650 54800 54700 54800 54700 122
520 20250318 103400 6692454050 54800 54700 54800 54700 141
521 20250318 103300 6684727650 54700 54700 54700 54700 314
522 20250318 103200 6667551850 54600 54800 54800 54600 1079
523 20250318 103100 6608540850 54900 54800 54900 54700 417
524 20250318 103000 6585688150 54800 54900 54900 54700 740
525 20250318 102900 6545135850 54900 54800 54900 54800 112
526 20250318 102800 6538987450 54800 54800 54900 54800 138
527 20250318 102700 6531414450 54900 54900 54900 54800 389
528 20250318 102600 6510074100 54900 54900 55000 54800 512
529 20250318 102500 6481942400 55000 55100 55200 54900 751
530 20250318 102400 6440648700 55200 55200 55200 55100 703
531 20250318 102300 6401903300 55200 55200 55200 55000 252
532 20250318 102200 6388014850 55200 55050 55200 55000 708
533 20250318 102100 6349000800 55050 54900 55100 54900 535
534 20250318 102000 6319574100 54900 55100 55100 54800 1300
535 20250318 101900 6248111600 55200 55100 55200 55000 1194
536 20250318 101800 6182351600 55000 54900 55000 54800 1881
537 20250318 101700 6079007250 54900 54600 54900 54600 2066
538 20250318 101600 5965862650 54700 54700 54700 54600 913
539 20250318 101500 5915931550 54700 54600 54700 54600 679
540 20250318 101400 5878802950 54600 54600 54600 54600 570
541 20250318 101300 5847680950 54700 54600 54700 54600 54
542 20250318 101200 5844729050 54600 54600 54700 54600 181
543 20250318 101100 5834846250 54600 54600 54600 54600 303
544 20250318 101000 5818302450 54600 54500 54600 54500 147
545 20250318 100900 5810282250 54500 54700 54700 54500 652
546 20250318 100800 5774679350 54700 54700 54800 54600 1293
547 20250318 100700 5703944000 54600 54500 54700 54500 1101
548 20250318 100600 5643838900 54600 54500 54600 54500 443
549 20250318 100500 5619668700 54500 54500 54500 54500 66
550 20250318 100400 5616071700 54500 54500 54500 54500 418
551 20250318 100300 5593290700 54400 54400 54600 54400 212
552 20250318 100200 5581755500 54400 54500 54600 54400 245
553 20250318 100100 5568425500 54400 54600 54600 54400 704
554 20250318 100000 5530107700 54500 54700 54700 54400 1257
555 20250318 095900 5461520300 54700 54700 54700 54600 26
556 20250318 095800 5460098200 54700 54600 54700 54500 505
557 20250318 095700 5432517500 54600 54600 54700 54500 166
558 20250318 095600 5423444200 54600 54600 54700 54600 1010
559 20250318 095500 5368247000 54600 54700 54700 54600 609
560 20250318 095400 5334992600 54700 54800 54800 54600 2026
561 20250318 095300 5224232300 54800 54800 54800 54700 639
562 20250318 095200 5189272500 54800 54700 54800 54700 596
563 20250318 095100 5156654900 54800 54800 54900 54700 749
564 20250318 095000 5115603700 54800 54500 54900 54400 4120
565 20250318 094900 4890182300 54500 54500 54500 54500 90
566 20250318 094800 4885277300 54600 54400 54600 54400 236
567 20250318 094700 4872397200 54400 54600 54600 54400 814
568 20250318 094600 4828020900 54600 54500 54600 54500 135
569 20250318 094500 4820653900 54600 54700 54700 54600 460
570 20250318 094400 4795512200 54700 54600 54700 54500 646
571 20250318 094300 4760238300 54600 54500 54600 54500 239
572 20250318 094200 4747208700 54500 54700 54700 54500 455
573 20250318 094100 4722385800 54700 54700 54700 54600 289
574 20250318 094000 4706585200 54700 54700 54750 54600 228
575 20250318 093900 4694128450 54700 54550 54700 54550 709
576 20250318 093800 4655393800 54550 54500 54600 54400 80
577 20250318 093700 4651032450 54600 54400 54600 54300 761
578 20250318 093600 4609590750 54400 54400 54500 54300 220
579 20250318 093500 4597627350 54300 54500 54500 54300 511
580 20250318 093400 4569819550 54500 54600 54600 54500 1022
581 20250318 093300 4514093750 54700 54600 54700 54600 269
582 20250318 093200 4499382850 54600 54600 54700 54600 1148
583 20250318 093100 4436633150 54600 54700 54700 54500 253
584 20250318 093000 4422814650 54700 54700 54700 54500 261
585 20250318 092900 4408586050 54600 54900 54900 54600 967
586 20250318 092800 4355700650 54900 54900 55000 54800 1059
587 20250318 092700 4297586650 54900 54800 55000 54700 1024
588 20250318 092600 4241431550 54800 54600 54800 54500 987
589 20250318 092500 4187511350 54600 54550 54700 54500 2299
590 20250318 092400 4061986700 54550 54500 54600 54400 506
591 20250318 092300 4034409100 54400 54300 54500 54300 312
592 20250318 092200 4017460600 54400 54500 54500 54400 338
593 20250318 092100 3999066900 54500 54300 54500 54300 264
594 20250318 092000 3984723100 54200 54300 54300 54200 747
595 20250318 091900 3944231900 54300 54400 54400 54200 1669
596 20250318 091800 3853567400 54400 54400 54500 54400 424
597 20250318 091700 3830500000 54500 54650 54700 54400 1819
598 20250318 091600 3731338800 54700 54500 54700 54400 1312
599 20250318 091500 3659705500 54500 54300 54600 54300 1065
600 20250318 091400 3601678050 54300 53900 54400 53800 1872
601 20250318 091300 3500416200 53600 53700 53800 53500 2868
602 20250318 091200 3346729500 53600 54000 54050 53600 3000
603 20250318 091100 3185254400 54000 54200 54200 54000 4404
604 20250318 091000 2947239100 54200 54200 54200 54100 2571
605 20250318 090900 2807907200 54300 54400 54400 54200 1229
606 20250318 090800 2741273700 54200 54100 54400 54000 1888
607 20250318 090700 2639003800 54200 54500 54500 54200 4907
608 20250318 090600 2372311100 54500 54600 54800 54300 4327
609 20250318 090500 2136446850 54600 55500 55500 54600 4920
610 20250318 090400 1865647950 55400 55800 55800 55400 3642
611 20250318 090300 1663324750 55800 55500 55900 55400 3842
612 20250318 090200 1449211750 55500 55700 56000 55200 8245
613 20250318 090100 990898600 55700 55700 56000 55400 11238
614 20250318 090000 364777900 55600 54800 56000 54500 6616

1
025950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,8400000,0,453600000000,0.00
20250313,0,8400000,0,421680000000,0.00
20250312,0,8400000,0,414540000000,0.00
20250311,0,8400000,0,406560000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 8400000 0 453600000000 0.00
3 20250313 0 8400000 0 421680000000 0.00
4 20250312 0 8400000 0 414540000000 0.00
5 20250311 0 8400000 0 406560000000 0.00