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

616
028050/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191400,84642112600,20600,20600,20600,20600,118543
20250318,191300,84642112600,20600,20600,20600,20600,0
20250318,191200,84642112600,20600,20600,20600,20600,0
20250318,191100,84642112600,20600,20600,20600,20600,0
20250318,191000,84642112600,20600,20600,20600,20600,0
20250318,190900,84642112600,20600,20600,20600,20600,0
20250318,190800,84642112600,20600,20600,20600,20600,0
20250318,190700,84642112600,20600,20600,20600,20600,0
20250318,190600,84642112600,20600,20600,20600,20600,0
20250318,190500,84642112600,20600,20600,20600,20600,0
20250318,190400,84642112600,20600,20600,20600,20600,0
20250318,190300,84642112600,20600,20600,20600,20600,0
20250318,190200,84642112600,20600,20600,20600,20600,0
20250318,190100,84642112600,20600,20600,20600,20600,0
20250318,190000,84642112600,20600,20600,20600,20600,0
20250318,185900,84642112600,20600,20600,20600,20600,0
20250318,185800,84642112600,20600,20600,20600,20600,0
20250318,185700,84642112600,20600,20600,20600,20600,0
20250318,185600,84642112600,20600,20600,20600,20600,0
20250318,185500,84642112600,20600,20600,20600,20600,0
20250318,185400,84642112600,20600,20600,20600,20600,0
20250318,185300,84642112600,20600,20600,20600,20600,0
20250318,185200,84642112600,20600,20600,20600,20600,0
20250318,185100,84642112600,20600,20600,20600,20600,0
20250318,185000,84642112600,20600,20600,20600,20600,0
20250318,184900,84642112600,20600,20600,20600,20600,0
20250318,184800,84642112600,20600,20600,20600,20600,0
20250318,184700,84642112600,20600,20600,20600,20600,0
20250318,184600,84642112600,20600,20600,20600,20600,0
20250318,184500,84642112600,20600,20600,20600,20600,0
20250318,184400,84642112600,20600,20600,20600,20600,118543
20250318,184300,84642112600,20600,20600,20600,20600,0
20250318,184200,84642112600,20600,20600,20600,20600,0
20250318,184100,84642112600,20600,20600,20600,20600,0
20250318,184000,84642112600,20600,20600,20600,20600,0
20250318,183900,84642112600,20600,20600,20600,20600,0
20250318,183800,84642112600,20600,20600,20600,20600,0
20250318,183700,84642112600,20600,20600,20600,20600,0
20250318,183600,84642112600,20600,20600,20600,20600,0
20250318,183500,84642112600,20600,20600,20600,20600,0
20250318,183400,84642112600,20600,20600,20600,20600,0
20250318,183300,84642112600,20600,20600,20600,20600,0
20250318,183200,84642112600,20600,20600,20600,20600,0
20250318,183100,84642112600,20600,20600,20600,20600,0
20250318,183000,84642112600,20600,20600,20600,20600,0
20250318,182900,84642112600,20600,20600,20600,20600,0
20250318,182800,84642112600,20600,20600,20600,20600,0
20250318,182700,84642112600,20600,20600,20600,20600,0
20250318,182600,84642112600,20600,20600,20600,20600,0
20250318,182500,84642112600,20600,20600,20600,20600,0
20250318,182400,84642112600,20600,20600,20600,20600,0
20250318,182300,84642112600,20600,20600,20600,20600,0
20250318,182200,84642112600,20600,20600,20600,20600,0
20250318,182100,84642112600,20600,20600,20600,20600,0
20250318,182000,84642112600,20600,20600,20600,20600,0
20250318,181900,84642112600,20600,20600,20600,20600,0
20250318,181800,84642112600,20600,20600,20600,20600,0
20250318,181700,84642112600,20600,20600,20600,20600,0
20250318,181600,84642112600,20600,20600,20600,20600,0
20250318,181500,84642112600,20600,20600,20600,20600,0
20250318,181400,84642112600,20600,20600,20600,20600,118543
20250318,181300,84642112600,20600,20600,20600,20600,0
20250318,181200,84642112600,20600,20600,20600,20600,0
20250318,181100,84642112600,20600,20600,20600,20600,0
20250318,181000,84642112600,20600,20600,20600,20600,0
20250318,180900,84642112600,20600,20600,20600,20600,0
20250318,180800,84642112600,20600,20600,20600,20600,0
20250318,180700,84642112600,20600,20600,20600,20600,0
20250318,180600,84642112600,20600,20600,20600,20600,0
20250318,180500,84642112600,20600,20600,20600,20600,0
20250318,180400,84642112600,20600,20600,20600,20600,0
20250318,180300,84642112600,20600,20600,20600,20600,0
20250318,180200,84642112600,20600,20600,20600,20600,0
20250318,180100,84642112600,20600,20600,20600,20600,0
20250318,180000,84642112600,20600,20600,20600,20600,0
20250318,175900,84642112600,20600,20600,20600,20600,0
20250318,175800,84642112600,20600,20600,20600,20600,0
20250318,175700,84642112600,20600,20600,20600,20600,0
20250318,175600,84642112600,20600,20600,20600,20600,0
20250318,175500,84642112600,20600,20600,20600,20600,0
20250318,175400,84642112600,20600,20600,20600,20600,0
20250318,175300,84642112600,20600,20600,20600,20600,0
20250318,175200,84642112600,20600,20600,20600,20600,0
20250318,175100,84642112600,20600,20600,20600,20600,0
20250318,175000,84642112600,20600,20600,20600,20600,0
20250318,174900,84642112600,20600,20600,20600,20600,0
20250318,174800,84642112600,20600,20600,20600,20600,0
20250318,174700,84642112600,20600,20600,20600,20600,0
20250318,174600,84642112600,20600,20600,20600,20600,0
20250318,174500,84642112600,20600,20600,20600,20600,0
20250318,174400,84642112600,20600,20600,20600,20600,118543
20250318,174300,84642112600,20600,20600,20600,20600,0
20250318,174200,84642112600,20600,20600,20600,20600,0
20250318,174100,84642112600,20600,20600,20600,20600,0
20250318,174000,84642112600,20600,20600,20600,20600,0
20250318,173900,84642112600,20600,20600,20600,20600,0
20250318,173800,84642112600,20600,20600,20600,20600,0
20250318,173700,84642112600,20600,20600,20600,20600,0
20250318,173600,84642112600,20600,20600,20600,20600,0
20250318,173500,84642112600,20600,20600,20600,20600,0
20250318,173400,84642112600,20600,20600,20600,20600,0
20250318,173300,84642112600,20600,20600,20600,20600,0
20250318,173200,84642112600,20600,20600,20600,20600,0
20250318,173100,84642112600,20600,20600,20600,20600,0
20250318,173000,84642112600,20600,20600,20600,20600,0
20250318,172900,84642112600,20600,20600,20600,20600,0
20250318,172800,84642112600,20600,20600,20600,20600,0
20250318,172700,84642112600,20600,20600,20600,20600,0
20250318,172600,84642112600,20600,20600,20600,20600,0
20250318,172500,84642112600,20600,20600,20600,20600,0
20250318,172400,84642112600,20600,20600,20600,20600,0
20250318,172300,84642112600,20600,20600,20600,20600,0
20250318,172200,84642112600,20600,20600,20600,20600,0
20250318,172100,84642112600,20600,20600,20600,20600,0
20250318,172000,84642112600,20600,20600,20600,20600,0
20250318,171900,84642112600,20600,20600,20600,20600,0
20250318,171800,84642112600,20600,20600,20600,20600,0
20250318,171700,84642112600,20600,20600,20600,20600,0
20250318,171600,84642112600,20600,20600,20600,20600,0
20250318,171500,84642112600,20600,20600,20600,20600,0
20250318,171400,84642112600,20600,20600,20600,20600,118543
20250318,171300,84642112600,20600,20600,20600,20600,0
20250318,171200,84642112600,20600,20600,20600,20600,0
20250318,171100,84642112600,20600,20600,20600,20600,0
20250318,171000,84642112600,20600,20600,20600,20600,0
20250318,170900,84642112600,20600,20600,20600,20600,0
20250318,170800,84642112600,20600,20600,20600,20600,0
20250318,170700,84642112600,20600,20600,20600,20600,0
20250318,170600,84642112600,20600,20600,20600,20600,0
20250318,170500,84642112600,20600,20600,20600,20600,0
20250318,170400,84642112600,20600,20600,20600,20600,0
20250318,170300,84642112600,20600,20600,20600,20600,0
20250318,170200,84642112600,20600,20600,20600,20600,0
20250318,170100,84642112600,20600,20600,20600,20600,0
20250318,170000,84642112600,20600,20600,20600,20600,0
20250318,165900,84642112600,20600,20600,20600,20600,0
20250318,165800,84642112600,20600,20600,20600,20600,0
20250318,165700,84642112600,20600,20600,20600,20600,0
20250318,165600,84642112600,20600,20600,20600,20600,0
20250318,165500,84642112600,20600,20600,20600,20600,0
20250318,165400,84642112600,20600,20600,20600,20600,0
20250318,165300,84642112600,20600,20600,20600,20600,0
20250318,165200,84642112600,20600,20600,20600,20600,0
20250318,165100,84642112600,20600,20600,20600,20600,0
20250318,165000,84642112600,20600,20600,20600,20600,0
20250318,164900,84642112600,20600,20600,20600,20600,0
20250318,164800,84642112600,20600,20600,20600,20600,0
20250318,164700,84642112600,20600,20600,20600,20600,0
20250318,164600,84642112600,20600,20600,20600,20600,0
20250318,164500,84642112600,20600,20600,20600,20600,0
20250318,164400,84642112600,20600,20600,20600,20600,118543
20250318,164300,84642112600,20600,20600,20600,20600,0
20250318,164200,84642112600,20600,20600,20600,20600,0
20250318,164100,84642112600,20600,20600,20600,20600,0
20250318,164000,84642112600,20600,20600,20600,20600,0
20250318,163900,84642112600,20600,20600,20600,20600,0
20250318,163800,84642112600,20600,20600,20600,20600,0
20250318,163700,84642112600,20600,20600,20600,20600,0
20250318,163600,84642112600,20600,20600,20600,20600,0
20250318,163500,84642112600,20600,20600,20600,20600,0
20250318,163400,84642112600,20600,20600,20600,20600,0
20250318,163300,84642112600,20600,20600,20600,20600,0
20250318,163200,84642112600,20600,20600,20600,20600,0
20250318,163100,84642112600,20600,20600,20600,20600,0
20250318,163000,84642112600,20600,20600,20600,20600,0
20250318,162900,84642112600,20600,20600,20600,20600,0
20250318,162800,84642112600,20600,20600,20600,20600,0
20250318,162700,84642112600,20600,20600,20600,20600,0
20250318,162600,84642112600,20600,20600,20600,20600,0
20250318,162500,84642112600,20600,20600,20600,20600,0
20250318,162400,84642112600,20600,20600,20600,20600,0
20250318,162300,84642112600,20600,20600,20600,20600,0
20250318,162200,84642112600,20600,20600,20600,20600,0
20250318,162100,84642112600,20600,20600,20600,20600,0
20250318,162000,84642112600,20600,20600,20600,20600,0
20250318,161900,84642112600,20600,20600,20600,20600,0
20250318,161800,84642112600,20600,20600,20600,20600,0
20250318,161700,84642112600,20600,20600,20600,20600,0
20250318,161600,84642112600,20600,20600,20600,20600,0
20250318,161500,84642112600,20600,20600,20600,20600,0
20250318,161400,84642112600,20600,20600,20600,20600,118543
20250318,161300,84642112600,20600,20600,20600,20600,0
20250318,161200,84642112600,20600,20600,20600,20600,0
20250318,161100,84642112600,20600,20600,20600,20600,0
20250318,161000,84642112600,20600,20600,20600,20600,0
20250318,160900,84642112600,20600,20600,20600,20600,0
20250318,160800,84642112600,20600,20600,20600,20600,0
20250318,160700,84642112600,20600,20600,20600,20600,0
20250318,160600,84642112600,20600,20600,20600,20600,0
20250318,160500,84642112600,20600,20600,20600,20600,0
20250318,160400,84642112600,20600,20600,20600,20600,0
20250318,160300,84642112600,20600,20600,20600,20600,0
20250318,160200,84642112600,20600,20600,20600,20600,0
20250318,160100,84642112600,20600,20600,20600,20600,0
20250318,160000,84642112600,20600,20600,20600,20600,0
20250318,155900,84642112600,20600,20600,20600,20600,0
20250318,155800,84642112600,20600,20600,20600,20600,0
20250318,155700,84642112600,20600,20600,20600,20600,0
20250318,155600,84642112600,20600,20600,20600,20600,0
20250318,155500,84642112600,20600,20600,20600,20600,0
20250318,155400,84642112600,20600,20600,20600,20600,0
20250318,155300,84642112600,20600,20600,20600,20600,0
20250318,155200,84642112600,20600,20600,20600,20600,0
20250318,155100,84642112600,20600,20600,20600,20600,0
20250318,155000,84642112600,20600,20600,20600,20600,0
20250318,154900,84642112600,20600,20600,20600,20600,0
20250318,154800,84642112600,20600,20600,20600,20600,0
20250318,154700,84642112600,20600,20600,20600,20600,0
20250318,154600,84642112600,20600,20600,20600,20600,0
20250318,154500,84642112600,20600,20600,20600,20600,0
20250318,154400,84642112600,20600,20600,20600,20600,118543
20250318,154300,84642112600,20600,20600,20600,20600,0
20250318,154200,84642112600,20600,20600,20600,20600,0
20250318,154100,84642112600,20600,20600,20600,20600,0
20250318,154000,84642112600,20600,20600,20600,20600,0
20250318,153900,84642112600,20600,20600,20600,20600,0
20250318,153800,84642112600,20600,20600,20600,20600,0
20250318,153700,84642112600,20600,20600,20600,20600,0
20250318,153600,84642112600,20600,20600,20600,20600,0
20250318,153500,84642112600,20600,20600,20600,20600,0
20250318,153400,84642112600,20600,20600,20600,20600,0
20250318,153300,84642112600,20600,20600,20600,20600,0
20250318,153200,84642112600,20600,20600,20600,20600,0
20250318,153100,84642112600,20600,20600,20600,20600,0
20250318,153000,84642112600,20600,20600,20600,20600,118543
20250318,152900,82200126800,20600,20600,20600,20600,0
20250318,152800,82200126800,20600,20600,20600,20600,0
20250318,152700,82200126800,20600,20600,20600,20600,0
20250318,152600,82200126800,20600,20600,20600,20600,0
20250318,152500,82200126800,20600,20600,20600,20600,0
20250318,152400,82200126800,20600,20600,20600,20600,0
20250318,152300,82200126800,20600,20600,20600,20600,0
20250318,152200,82200126800,20600,20600,20600,20600,0
20250318,152100,82200126800,20600,20600,20600,20600,0
20250318,152000,82200126800,20600,20600,20600,20600,0
20250318,151900,82200126800,20600,20600,20600,20500,14091
20250318,151800,81910377700,20600,20600,20600,20550,11069
20250318,151700,81682535100,20550,20500,20600,20500,10335
20250318,151600,81470097900,20500,20550,20600,20500,12003
20250318,151500,81223406125,20500,20500,20550,20500,6449
20250318,151400,81090920375,20550,20525,20550,20500,10556
20250318,151300,80874095075,20550,20500,20550,20500,6204
20250318,151200,80746764625,20500,20500,20550,20450,17134
20250318,151100,80395252200,20500,20500,20550,20500,8565
20250318,151000,80219274775,20550,20500,20600,20500,9779
20250318,150900,80018371125,20550,20500,20550,20500,15746
20250318,150800,79694873225,20500,20550,20550,20500,9385
20250318,150700,79502031100,20550,20500,20550,20450,9183
20250318,150600,79313627250,20500,20500,20550,20450,7391
20250318,150500,79162117900,20450,20500,20550,20450,7506
20250318,150400,79008255625,20500,20500,20550,20450,9909
20250318,150300,78805116725,20500,20450,20500,20400,6522
20250318,150200,78671599675,20450,20400,20450,20400,6747
20250318,150100,78533807900,20450,20500,20500,20400,14108
20250318,150000,78245025250,20500,20500,20500,20450,2904
20250318,145900,78185502975,20500,20450,20500,20400,14877
20250318,145800,77880856950,20500,20450,20500,20450,3338
20250318,145700,77812500500,20500,20450,20500,20400,13809
20250318,145600,77530003450,20450,20425,20475,20400,6704
20250318,145500,77392921925,20450,20450,20475,20400,9573
20250318,145400,77197180575,20450,20425,20450,20400,5247
20250318,145300,77089885350,20425,20450,20450,20400,4055
20250318,145200,77006980725,20450,20350,20450,20350,3525
20250318,145100,76935047925,20400,20400,20450,20350,5049
20250318,145000,76832059775,20350,20350,20400,20350,4626
20250318,144900,76737703075,20400,20300,20400,20300,1738
20250318,144800,76702293175,20350,20300,20350,20300,2200
20250318,144700,76657532625,20350,20300,20400,20300,6772
20250318,144600,76519749875,20300,20350,20350,20300,4234
20250318,144500,76433697525,20300,20350,20350,20250,21114
20250318,144400,76004938450,20350,20350,20400,20300,31848
20250318,144300,75356678875,20350,20400,20400,20350,8617
20250318,144200,75180905725,20400,20350,20400,20350,3747
20250318,144100,75104482650,20350,20350,20400,20350,1472
20250318,144000,75074471950,20350,20350,20400,20350,2262
20250318,143900,75028351700,20400,20400,20450,20350,10936
20250318,143800,74805264350,20350,20375,20400,20350,4030
20250318,143700,74723117575,20350,20400,20400,20350,6554
20250318,143600,74589426600,20400,20400,20400,20350,2101
20250318,143500,74546574800,20350,20350,20400,20350,1555
20250318,143400,74514866725,20400,20375,20400,20350,6561
20250318,143300,74381145500,20350,20375,20400,20350,5444
20250318,143200,74270170925,20375,20400,20400,20350,3586
20250318,143100,74197160125,20375,20400,20400,20350,1813
20250318,143000,74160182400,20350,20350,20450,20350,11223
20250318,142900,73931136525,20400,20400,20400,20350,2104
20250318,142800,73888278150,20400,20400,20400,20300,30357
20250318,142700,73270547800,20375,20400,20400,20350,2320
20250318,142600,73223230725,20400,20375,20400,20350,4629
20250318,142500,73128803000,20400,20400,20450,20350,8237
20250318,142400,72960789500,20400,20350,20400,20350,5206
20250318,142300,72854609825,20400,20400,20400,20350,17317
20250318,142200,72501408950,20400,20350,20400,20350,3512
20250318,142100,72429778025,20400,20350,20400,20350,4133
20250318,142000,72345518625,20350,20400,20400,20350,6410
20250318,141900,72214934675,20350,20350,20400,20350,2709
20250318,141800,72159749100,20350,20400,20400,20350,6228
20250318,141700,72032952100,20350,20400,20450,20350,6852
20250318,141600,71893213500,20400,20500,20500,20400,31744
20250318,141500,71244086800,20500,20500,20500,20450,4318
20250318,141400,71155634650,20500,20500,20500,20450,8719
20250318,141300,70976908450,20500,20500,20500,20450,3903
20250318,141200,70896914200,20500,20500,20500,20450,3680
20250318,141100,70821605825,20450,20550,20550,20450,19676
20250318,141000,70418104875,20550,20550,20550,20500,4019
20250318,140900,70335572375,20550,20550,20550,20500,2095
20250318,140800,70292524125,20550,20550,20550,20500,9280
20250318,140700,70101840725,20500,20500,20550,20500,4245
20250318,140600,70014623025,20500,20500,20550,20500,5861
20250318,140500,69894246125,20500,20450,20550,20450,12770
20250318,140400,69632406650,20500,20500,20550,20450,4482
20250318,140300,69540529600,20500,20500,20500,20450,3230
20250318,140200,69474322125,20500,20450,20500,20450,2563
20250318,140100,69421793175,20500,20550,20550,20450,10257
20250318,140000,69211459175,20550,20500,20550,20500,1923
20250318,135900,69171994150,20550,20550,20550,20450,3913
20250318,135800,69091693700,20550,20450,20550,20450,6114
20250318,135700,68966349550,20500,20450,20500,20450,7367
20250318,135600,68815467125,20500,20450,20500,20450,2019
20250318,135500,68774093025,20450,20550,20550,20450,13053
20250318,135400,68506567300,20500,20500,20550,20450,3089
20250318,135300,68443183100,20500,20500,20550,20450,7292
20250318,135200,68293697600,20500,20500,20500,20450,4166
20250318,135100,68208326500,20450,20500,20500,20450,7158
20250318,135000,68061620100,20500,20450,20500,20450,1477
20250318,134900,68031360200,20450,20500,20550,20450,4933
20250318,134800,67930251850,20450,20500,20550,20450,5871
20250318,134700,67809908950,20450,20500,20500,20450,1517
20250318,134600,67778858475,20450,20550,20600,20450,20022
20250318,134500,67368165125,20600,20550,20600,20500,4542
20250318,134400,67274797175,20550,20550,20550,20500,4040
20250318,134300,67191801450,20550,20500,20550,20500,1538
20250318,134200,67160200650,20500,20500,20550,20500,4533
20250318,134100,67067069800,20550,20450,20550,20450,3175
20250318,134000,67002024200,20450,20500,20550,20450,13305
20250318,133900,66729299800,20550,20500,20550,20500,4123
20250318,133800,66644603875,20500,20550,20550,20500,3035
20250318,133700,66582243925,20550,20500,20550,20500,2499
20250318,133600,66530901200,20550,20500,20550,20450,5905
20250318,133500,66409849025,20450,20500,20500,20450,1584
20250318,133400,66377392825,20500,20450,20500,20450,2497
20250318,133300,66326248875,20450,20450,20500,20400,9491
20250318,133200,66132091475,20450,20450,20450,20400,1849
20250318,133100,66094287500,20400,20450,20450,20400,2885
20250318,133000,66035324600,20450,20450,20450,20400,8492
20250318,132900,65861724900,20450,20500,20500,20400,11946
20250318,132800,65617500850,20450,20500,20500,20450,2712
20250318,132700,65561912725,20500,20500,20500,20450,3980
20250318,132600,65480393275,20450,20400,20500,20400,6006
20250318,132500,65357588600,20400,20450,20450,20400,2789
20250318,132400,65300629175,20450,20350,20450,20350,15353
20250318,132300,64987939100,20350,20400,20400,20300,13588
20250318,132200,64711351350,20350,20300,20400,20250,15081
20250318,132100,64404743850,20300,20400,20450,20300,25685
20250318,132000,63881887575,20400,20450,20500,20400,8942
20250318,131900,63699025250,20450,20500,20500,20450,4850
20250318,131800,63599662900,20500,20475,20500,20450,4449
20250318,131700,63508550950,20450,20500,20500,20450,1824
20250318,131600,63471199050,20450,20450,20500,20450,1464
20250318,131500,63441217000,20450,20500,20550,20400,15881
20250318,131400,63116307575,20500,20550,20600,20450,11710
20250318,131300,62876121825,20550,20600,20600,20500,28038
20250318,131200,62299864275,20600,20550,20600,20550,4794
20250318,131100,62201169500,20600,20550,20600,20550,3705
20250318,131000,62124910800,20550,20550,20600,20550,7180
20250318,130900,61977273675,20550,20550,20600,20550,6167
20250318,130800,61850420000,20550,20600,20600,20550,3245
20250318,130700,61783650100,20600,20600,20600,20550,5626
20250318,130600,61667845625,20650,20600,20650,20600,9465
20250318,130500,61472809175,20600,20600,20650,20600,3705
20250318,130400,61396387125,20650,20700,20700,20600,6372
20250318,130300,61264793575,20700,20700,20750,20650,37867
20250318,130200,60480998425,20750,20700,20750,20700,36189
20250318,130100,59730310450,20700,20700,20750,20700,3751
20250318,130000,59652533225,20700,20700,20750,20650,16504
20250318,125900,59310732525,20700,20650,20700,20650,3975
20250318,125800,59228468550,20700,20700,20700,20650,2470
20250318,125700,59177391750,20650,20700,20700,20650,4330
20250318,125600,59087788000,20700,20700,20700,20650,5622
20250318,125500,58971471300,20700,20675,20700,20650,7795
20250318,125400,58810195225,20675,20675,20700,20650,3570
20250318,125300,58736367050,20650,20700,20700,20650,3299
20250318,125200,58668160200,20700,20650,20700,20650,3050
20250318,125100,58605094850,20700,20650,20700,20650,3915
20250318,125000,58524133275,20675,20700,20700,20650,3677
20250318,124900,58448052350,20700,20700,20700,20650,4073
20250318,124800,58363824700,20700,20700,20700,20650,3101
20250318,124700,58299659375,20650,20650,20700,20650,5547
20250318,124600,58185066425,20650,20700,20700,20600,3595
20250318,124500,58110773175,20700,20700,20700,20600,17111
20250318,124400,57757425325,20700,20700,20700,20650,2351
20250318,124300,57708809625,20700,20700,20700,20650,3424
20250318,124200,57637976925,20650,20700,20700,20650,11594
20250318,124100,57398071375,20650,20650,20700,20650,4903
20250318,124000,57296597025,20650,20650,20700,20650,4040
20250318,123900,57212991450,20650,20650,20700,20650,5971
20250318,123800,57089432400,20650,20650,20700,20650,3745
20250318,123700,57011955100,20700,20650,20700,20650,2877
20250318,123600,56952422400,20650,20700,20700,20650,1436
20250318,123500,56922718500,20650,20650,20700,20650,3179
20250318,123400,56856937650,20700,20650,20700,20600,5445
20250318,123300,56744492725,20600,20700,20700,20600,4714
20250318,123200,56647114775,20650,20700,20700,20600,8305
20250318,123100,56475486375,20700,20650,20700,20650,5497
20250318,123000,56361728075,20700,20650,20700,20600,12151
20250318,122900,56110769275,20600,20550,20650,20550,9708
20250318,122800,55910752925,20550,20600,20600,20550,3154
20250318,122700,55845817850,20600,20600,20650,20550,15130
20250318,122600,55534076625,20550,20600,20600,20550,3668
20250318,122500,55458556450,20600,20550,20600,20550,5623
20250318,122400,55342799750,20600,20600,20600,20550,6451
20250318,122300,55209936000,20600,20600,20600,20550,2360
20250318,122200,55161356550,20600,20600,20600,20550,3920
20250318,122100,55080634800,20550,20550,20650,20550,5913
20250318,122000,54958825850,20550,20600,20650,20550,4729
20250318,121900,54861377300,20600,20550,20650,20550,3974
20250318,121800,54779447950,20575,20600,20650,20550,5568
20250318,121700,54664701400,20600,20600,20650,20550,10408
20250318,121600,54450196200,20600,20650,20650,20600,2724
20250318,121500,54394014750,20600,20600,20650,20600,1659
20250318,121400,54359791900,20550,20650,20650,20550,4326
20250318,121300,54270567700,20600,20650,20650,20550,8614
20250318,121200,54092950150,20600,20600,20600,20550,4739
20250318,121100,53995389700,20600,20575,20600,20550,5710
20250318,121000,53877924400,20575,20600,20600,20550,4486
20250318,120900,53785556075,20600,20650,20650,20550,13544
20250318,120800,53506617950,20650,20700,20700,20600,7447
20250318,120700,53352740300,20650,20600,20700,20600,3088
20250318,120600,53288903300,20650,20600,20650,20600,8023
20250318,120500,53123248900,20600,20650,20650,20550,3277
20250318,120400,53055673850,20600,20550,20650,20550,12333
20250318,120300,52801863125,20575,20550,20650,20550,5851
20250318,120200,52681343900,20650,20600,20650,20550,9171
20250318,120100,52492423800,20600,20550,20650,20550,9413
20250318,120000,52298544450,20550,20550,20650,20500,5869
20250318,115900,52177896300,20500,20700,20700,20500,32867
20250318,115800,51500902250,20700,20700,20700,20650,7633
20250318,115700,51342916675,20700,20700,20700,20650,11400
20250318,115600,51106988975,20700,20650,20700,20650,4169
20250318,115500,51020726975,20650,20700,20700,20650,4997
20250318,115400,50917317875,20700,20700,20700,20650,4263
20250318,115300,50829113250,20700,20700,20700,20650,4430
20250318,115200,50737503925,20650,20650,20700,20650,2416
20250318,115100,50687515775,20650,20700,20700,20600,6424
20250318,115000,50554784050,20700,20650,20700,20650,6147
20250318,114900,50427673000,20650,20700,20700,20650,5791
20250318,114800,50307991400,20675,20650,20700,20650,5105
20250318,114700,50202441825,20650,20700,20700,20650,4363
20250318,114600,50112216825,20700,20650,20700,20600,12542
20250318,114500,49853316975,20600,20650,20700,20600,6426
20250318,114400,49720680150,20650,20700,20750,20650,45208
20250318,114300,48784140900,20750,20750,20750,20750,0
20250318,114200,48784140900,20750,20750,20750,20750,0
20250318,114100,48784140900,20750,20750,20750,20750,0
20250318,114000,48784140900,20750,20750,20750,20750,0
20250318,113900,48784140900,20750,20750,20750,20750,0
20250318,113800,48784140900,20750,20750,20750,20750,0
20250318,113700,48784140900,20750,20700,20750,20700,2486
20250318,113600,48732556450,20750,20700,20750,20650,21769
20250318,113500,48281858575,20700,20700,20700,20650,27858
20250318,113400,47705241250,20700,20650,20700,20650,22140
20250318,113300,47247170550,20650,20650,20700,20650,37996
20250318,113200,46462047250,20650,20650,20650,20600,9636
20250318,113100,46263108100,20600,20650,20650,20600,4520
20250318,113000,46169814800,20600,20600,20650,20600,3701
20250318,112900,46093467700,20650,20650,20650,20600,4370
20250318,112800,46003295350,20600,20650,20650,20600,4983
20250318,112700,45900482150,20600,20600,20650,20600,4958
20250318,112600,45798236950,20600,20600,20650,20550,9645
20250318,112500,45599479875,20600,20550,20650,20550,4446
20250318,112400,45507844800,20600,20650,20650,20550,13498
20250318,112300,45229636400,20650,20650,20700,20600,3325
20250318,112200,45160975175,20650,20700,20700,20600,28184
20250318,112100,44578861650,20650,20650,20700,20600,9872
20250318,112000,44374979975,20600,20650,20650,20600,12764
20250318,111900,44111425200,20650,20600,20650,20600,4692
20250318,111800,44014651250,20600,20575,20650,20550,7713
20250318,111700,43855750050,20575,20650,20650,20550,28852
20250318,111600,43260816750,20650,20650,20650,20600,16285
20250318,111500,42924619950,20600,20650,20650,20600,4871
20250318,111400,42824079575,20600,20600,20650,20550,10050
20250318,111300,42617003325,20600,20550,20600,20550,11513
20250318,111200,42379964450,20600,20500,20600,20500,10227
20250318,111100,42169777125,20500,20500,20550,20500,6352
20250318,111000,42039292600,20550,20500,20550,20450,12836
20250318,110900,41776072450,20500,20500,20500,20450,3344
20250318,110800,41707610450,20450,20500,20500,20450,2073
20250318,110700,41665149150,20500,20475,20500,20450,2809
20250318,110600,41607612150,20475,20450,20500,20450,2702
20250318,110500,41552285525,20450,20500,20500,20450,2360
20250318,110400,41503980175,20500,20450,20500,20450,4073
20250318,110300,41420521325,20450,20450,20500,20450,2959
20250318,110200,41359892025,20500,20500,20500,20450,2199
20250318,110100,41314878825,20500,20550,20550,20450,6063
20250318,110000,41190669950,20550,20450,20550,20450,8788
20250318,105900,41010554625,20500,20500,20500,20450,2836
20250318,105800,40952513000,20500,20450,20500,20400,19929
20250318,105700,40544665075,20400,20450,20500,20400,13368
20250318,105600,40271329075,20450,20550,20550,20450,6849
20250318,105500,40130965900,20550,20600,20600,20500,7886
20250318,105400,39968851000,20600,20550,20600,20500,5990
20250318,105300,39845744825,20550,20600,20600,20500,7036
20250318,105200,39701139850,20550,20600,20600,20550,8101
20250318,105100,39534594125,20550,20600,20600,20550,3371
20250318,105000,39465201925,20600,20600,20600,20550,2681
20250318,104900,39410016775,20550,20600,20650,20550,13007
20250318,104800,39142183175,20550,20600,20650,20550,6745
20250318,104700,39003207175,20600,20650,20675,20550,23195
20250318,104600,38524811025,20650,20650,20650,20600,22310
20250318,104500,38064439125,20650,20550,20650,20550,23269
20250318,104400,37585145275,20600,20500,20600,20450,28089
20250318,104300,37008454225,20500,20450,20500,20400,6901
20250318,104200,36867287825,20450,20400,20450,20400,3078
20250318,104100,36804444100,20400,20400,20450,20400,2673
20250318,104000,36749839825,20400,20450,20500,20400,5213
20250318,103900,36643263875,20500,20450,20500,20450,3266
20250318,103800,36576419675,20500,20450,20500,20450,5328
20250318,103700,36467408125,20450,20400,20500,20400,7999
20250318,103600,36303913775,20450,20450,20500,20400,4022
20250318,103500,36221640950,20450,20400,20450,20400,3962
20250318,103400,36140640850,20400,20350,20450,20300,15625
20250318,103300,35822280950,20400,20400,20400,20300,9618
20250318,103200,35626457250,20350,20350,20400,20350,5777
20250318,103100,35508847750,20350,20400,20450,20300,19473
20250318,103000,35112244250,20400,20500,20550,20400,6976
20250318,102900,34969631650,20450,20500,20600,20450,10543
20250318,102800,34753158750,20550,20500,20550,20450,10073
20250318,102700,34546487300,20450,20500,20550,20450,21518
20250318,102600,34105095200,20450,20450,20500,20400,8401
20250318,102500,33933262900,20400,20500,20500,20400,12537
20250318,102400,33676901375,20500,20600,20600,20450,13871
20250318,102300,33392266875,20600,20550,20600,20500,11528
20250318,102200,33155359825,20500,20500,20600,20500,11809
20250318,102100,32912774050,20500,20500,20550,20475,31491
20250318,102000,32266557500,20500,20450,20500,20450,3908
20250318,101900,32186567550,20500,20500,20500,20450,5777
20250318,101800,32068352025,20450,20400,20500,20400,8542
20250318,101700,31893824300,20400,20400,20500,20350,18996
20250318,101600,31505893450,20400,20450,20450,20350,28781
20250318,101500,30918741650,20450,20400,20500,20400,11846
20250318,101400,30676601325,20450,20500,20550,20400,36821
20250318,101300,29922576450,20450,20550,20550,20400,19874
20250318,101200,29516051175,20500,20500,20650,20450,56845
20250318,101100,28347612500,20550,20450,20550,20450,36959
20250318,101000,27590196350,20500,20500,20500,20450,36896
20250318,100900,26834910600,20500,20450,20500,20400,62756
20250318,100800,25550287100,20450,20350,20450,20300,61588
20250318,100700,24295154975,20300,20350,20350,20300,13788
20250318,100600,24014796575,20350,20300,20350,20275,12240
20250318,100500,23766140750,20300,20300,20300,20275,14269
20250318,100400,23476515000,20275,20300,20300,20250,5954
20250318,100300,23355742450,20250,20300,20350,20250,15268
20250318,100200,23046190600,20300,20250,20300,20200,35340
20250318,100100,22329673325,20200,20200,20250,20175,32094
20250318,100000,21680947050,20200,20200,20200,20150,5900
20250318,095900,21561929425,20200,20150,20200,20100,6379
20250318,095800,21433232875,20100,20150,20200,20100,9555
20250318,095700,21240794875,20150,20100,20150,20050,32459
20250318,095600,20587794100,20100,20100,20100,20000,8420
20250318,095500,20418947950,20100,20100,20100,20050,2034
20250318,095400,20378103375,20050,20050,20100,20050,7604
20250318,095300,20225581075,20050,20050,20100,20050,11734
20250318,095200,19990267375,20050,20100,20100,20000,3944
20250318,095100,19911137925,20100,20150,20150,20000,11298
20250318,095000,19684677275,20100,20050,20150,20050,13702
20250318,094900,19409345050,20050,20050,20100,19990,21488
20250318,094800,18979209560,20050,20050,20100,20000,6963
20250318,094700,18839572985,20100,20150,20150,20050,7339
20250318,094600,18692153385,20100,20050,20150,20000,36204
20250318,094500,17963482935,20050,20050,20100,20050,11290
20250318,094400,17737007335,20050,20125,20150,20050,14341
20250318,094300,17448589285,20100,20150,20150,20100,6706
20250318,094200,17313552435,20150,20050,20150,20050,27935
20250318,094100,16751763210,20100,20000,20100,20000,14289
20250318,094000,16465407160,20050,20050,20050,20000,5583
20250318,093900,16353565485,20025,20050,20100,20000,19219
20250318,093800,15968191210,20050,20000,20100,19990,63624
20250318,093700,14694884340,20000,19990,20000,19970,16923
20250318,093600,14356510620,19970,19980,20000,19970,18398
20250318,093500,13988804820,19980,19960,19980,19940,14200
20250318,093400,13705295660,19950,19990,20000,19950,17892
20250318,093300,13347994530,19990,19970,20000,19960,32795
20250318,093200,12692339000,19980,19920,19980,19920,54074
20250318,093100,11612915000,19920,19930,19940,19910,10128
20250318,093000,11411101250,19930,19910,19940,19890,12497
20250318,092900,11162177430,19910,19880,19910,19870,17947
20250318,092800,10805035680,19870,19850,19890,19840,9553
20250318,092700,10615242040,19850,19840,19900,19840,6975
20250318,092600,10476680625,19840,19900,19900,19830,17827
20250318,092500,10122333150,19890,19890,19920,19880,10352
20250318,092400,9916318860,19880,19885,19910,19860,33442
20250318,092300,9251209250,19880,19880,19900,19870,13785
20250318,092200,8977097020,19870,19840,19880,19840,16359
20250318,092100,8652086190,19830,19840,19840,19800,8536
20250318,092000,8482937855,19840,19820,19850,19800,5979
20250318,091900,8364436795,19810,19865,19890,19800,16556
20250318,091800,8035511230,19870,19770,19890,19770,37072
20250318,091700,7299865145,19760,19740,19770,19740,4563
20250318,091600,7209714625,19730,19810,19840,19730,7468
20250318,091500,7061964355,19830,19810,19850,19800,13178
20250318,091400,6800680285,19810,19790,19850,19790,9435
20250318,091300,6613670245,19790,19730,19790,19720,6658
20250318,091200,6482235545,19740,19690,19740,19690,9647
20250318,091100,6292118995,19690,19670,19730,19670,10091
20250318,091000,6093382155,19670,19730,19750,19660,27140
20250318,090900,5558414945,19730,19750,19750,19710,14977
20250318,090800,5262842935,19760,19755,19860,19740,18889
20250318,090700,4889052345,19750,19860,19880,19750,38362
20250318,090600,4128000715,19850,19690,19860,19690,56548
20250318,090500,3009568515,19690,19660,19690,19650,15946
20250318,090400,2696011605,19670,19720,19720,19660,13946
20250318,090300,2421341855,19710,19670,19740,19660,18322
20250318,090200,2060303130,19680,19720,19740,19660,13679
20250318,090100,1790886285,19720,19630,19790,19630,34489
20250318,090000,1110705880,19630,19580,19750,19570,56546
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191400 84642112600 20600 20600 20600 20600 118543
3 20250318 191300 84642112600 20600 20600 20600 20600 0
4 20250318 191200 84642112600 20600 20600 20600 20600 0
5 20250318 191100 84642112600 20600 20600 20600 20600 0
6 20250318 191000 84642112600 20600 20600 20600 20600 0
7 20250318 190900 84642112600 20600 20600 20600 20600 0
8 20250318 190800 84642112600 20600 20600 20600 20600 0
9 20250318 190700 84642112600 20600 20600 20600 20600 0
10 20250318 190600 84642112600 20600 20600 20600 20600 0
11 20250318 190500 84642112600 20600 20600 20600 20600 0
12 20250318 190400 84642112600 20600 20600 20600 20600 0
13 20250318 190300 84642112600 20600 20600 20600 20600 0
14 20250318 190200 84642112600 20600 20600 20600 20600 0
15 20250318 190100 84642112600 20600 20600 20600 20600 0
16 20250318 190000 84642112600 20600 20600 20600 20600 0
17 20250318 185900 84642112600 20600 20600 20600 20600 0
18 20250318 185800 84642112600 20600 20600 20600 20600 0
19 20250318 185700 84642112600 20600 20600 20600 20600 0
20 20250318 185600 84642112600 20600 20600 20600 20600 0
21 20250318 185500 84642112600 20600 20600 20600 20600 0
22 20250318 185400 84642112600 20600 20600 20600 20600 0
23 20250318 185300 84642112600 20600 20600 20600 20600 0
24 20250318 185200 84642112600 20600 20600 20600 20600 0
25 20250318 185100 84642112600 20600 20600 20600 20600 0
26 20250318 185000 84642112600 20600 20600 20600 20600 0
27 20250318 184900 84642112600 20600 20600 20600 20600 0
28 20250318 184800 84642112600 20600 20600 20600 20600 0
29 20250318 184700 84642112600 20600 20600 20600 20600 0
30 20250318 184600 84642112600 20600 20600 20600 20600 0
31 20250318 184500 84642112600 20600 20600 20600 20600 0
32 20250318 184400 84642112600 20600 20600 20600 20600 118543
33 20250318 184300 84642112600 20600 20600 20600 20600 0
34 20250318 184200 84642112600 20600 20600 20600 20600 0
35 20250318 184100 84642112600 20600 20600 20600 20600 0
36 20250318 184000 84642112600 20600 20600 20600 20600 0
37 20250318 183900 84642112600 20600 20600 20600 20600 0
38 20250318 183800 84642112600 20600 20600 20600 20600 0
39 20250318 183700 84642112600 20600 20600 20600 20600 0
40 20250318 183600 84642112600 20600 20600 20600 20600 0
41 20250318 183500 84642112600 20600 20600 20600 20600 0
42 20250318 183400 84642112600 20600 20600 20600 20600 0
43 20250318 183300 84642112600 20600 20600 20600 20600 0
44 20250318 183200 84642112600 20600 20600 20600 20600 0
45 20250318 183100 84642112600 20600 20600 20600 20600 0
46 20250318 183000 84642112600 20600 20600 20600 20600 0
47 20250318 182900 84642112600 20600 20600 20600 20600 0
48 20250318 182800 84642112600 20600 20600 20600 20600 0
49 20250318 182700 84642112600 20600 20600 20600 20600 0
50 20250318 182600 84642112600 20600 20600 20600 20600 0
51 20250318 182500 84642112600 20600 20600 20600 20600 0
52 20250318 182400 84642112600 20600 20600 20600 20600 0
53 20250318 182300 84642112600 20600 20600 20600 20600 0
54 20250318 182200 84642112600 20600 20600 20600 20600 0
55 20250318 182100 84642112600 20600 20600 20600 20600 0
56 20250318 182000 84642112600 20600 20600 20600 20600 0
57 20250318 181900 84642112600 20600 20600 20600 20600 0
58 20250318 181800 84642112600 20600 20600 20600 20600 0
59 20250318 181700 84642112600 20600 20600 20600 20600 0
60 20250318 181600 84642112600 20600 20600 20600 20600 0
61 20250318 181500 84642112600 20600 20600 20600 20600 0
62 20250318 181400 84642112600 20600 20600 20600 20600 118543
63 20250318 181300 84642112600 20600 20600 20600 20600 0
64 20250318 181200 84642112600 20600 20600 20600 20600 0
65 20250318 181100 84642112600 20600 20600 20600 20600 0
66 20250318 181000 84642112600 20600 20600 20600 20600 0
67 20250318 180900 84642112600 20600 20600 20600 20600 0
68 20250318 180800 84642112600 20600 20600 20600 20600 0
69 20250318 180700 84642112600 20600 20600 20600 20600 0
70 20250318 180600 84642112600 20600 20600 20600 20600 0
71 20250318 180500 84642112600 20600 20600 20600 20600 0
72 20250318 180400 84642112600 20600 20600 20600 20600 0
73 20250318 180300 84642112600 20600 20600 20600 20600 0
74 20250318 180200 84642112600 20600 20600 20600 20600 0
75 20250318 180100 84642112600 20600 20600 20600 20600 0
76 20250318 180000 84642112600 20600 20600 20600 20600 0
77 20250318 175900 84642112600 20600 20600 20600 20600 0
78 20250318 175800 84642112600 20600 20600 20600 20600 0
79 20250318 175700 84642112600 20600 20600 20600 20600 0
80 20250318 175600 84642112600 20600 20600 20600 20600 0
81 20250318 175500 84642112600 20600 20600 20600 20600 0
82 20250318 175400 84642112600 20600 20600 20600 20600 0
83 20250318 175300 84642112600 20600 20600 20600 20600 0
84 20250318 175200 84642112600 20600 20600 20600 20600 0
85 20250318 175100 84642112600 20600 20600 20600 20600 0
86 20250318 175000 84642112600 20600 20600 20600 20600 0
87 20250318 174900 84642112600 20600 20600 20600 20600 0
88 20250318 174800 84642112600 20600 20600 20600 20600 0
89 20250318 174700 84642112600 20600 20600 20600 20600 0
90 20250318 174600 84642112600 20600 20600 20600 20600 0
91 20250318 174500 84642112600 20600 20600 20600 20600 0
92 20250318 174400 84642112600 20600 20600 20600 20600 118543
93 20250318 174300 84642112600 20600 20600 20600 20600 0
94 20250318 174200 84642112600 20600 20600 20600 20600 0
95 20250318 174100 84642112600 20600 20600 20600 20600 0
96 20250318 174000 84642112600 20600 20600 20600 20600 0
97 20250318 173900 84642112600 20600 20600 20600 20600 0
98 20250318 173800 84642112600 20600 20600 20600 20600 0
99 20250318 173700 84642112600 20600 20600 20600 20600 0
100 20250318 173600 84642112600 20600 20600 20600 20600 0
101 20250318 173500 84642112600 20600 20600 20600 20600 0
102 20250318 173400 84642112600 20600 20600 20600 20600 0
103 20250318 173300 84642112600 20600 20600 20600 20600 0
104 20250318 173200 84642112600 20600 20600 20600 20600 0
105 20250318 173100 84642112600 20600 20600 20600 20600 0
106 20250318 173000 84642112600 20600 20600 20600 20600 0
107 20250318 172900 84642112600 20600 20600 20600 20600 0
108 20250318 172800 84642112600 20600 20600 20600 20600 0
109 20250318 172700 84642112600 20600 20600 20600 20600 0
110 20250318 172600 84642112600 20600 20600 20600 20600 0
111 20250318 172500 84642112600 20600 20600 20600 20600 0
112 20250318 172400 84642112600 20600 20600 20600 20600 0
113 20250318 172300 84642112600 20600 20600 20600 20600 0
114 20250318 172200 84642112600 20600 20600 20600 20600 0
115 20250318 172100 84642112600 20600 20600 20600 20600 0
116 20250318 172000 84642112600 20600 20600 20600 20600 0
117 20250318 171900 84642112600 20600 20600 20600 20600 0
118 20250318 171800 84642112600 20600 20600 20600 20600 0
119 20250318 171700 84642112600 20600 20600 20600 20600 0
120 20250318 171600 84642112600 20600 20600 20600 20600 0
121 20250318 171500 84642112600 20600 20600 20600 20600 0
122 20250318 171400 84642112600 20600 20600 20600 20600 118543
123 20250318 171300 84642112600 20600 20600 20600 20600 0
124 20250318 171200 84642112600 20600 20600 20600 20600 0
125 20250318 171100 84642112600 20600 20600 20600 20600 0
126 20250318 171000 84642112600 20600 20600 20600 20600 0
127 20250318 170900 84642112600 20600 20600 20600 20600 0
128 20250318 170800 84642112600 20600 20600 20600 20600 0
129 20250318 170700 84642112600 20600 20600 20600 20600 0
130 20250318 170600 84642112600 20600 20600 20600 20600 0
131 20250318 170500 84642112600 20600 20600 20600 20600 0
132 20250318 170400 84642112600 20600 20600 20600 20600 0
133 20250318 170300 84642112600 20600 20600 20600 20600 0
134 20250318 170200 84642112600 20600 20600 20600 20600 0
135 20250318 170100 84642112600 20600 20600 20600 20600 0
136 20250318 170000 84642112600 20600 20600 20600 20600 0
137 20250318 165900 84642112600 20600 20600 20600 20600 0
138 20250318 165800 84642112600 20600 20600 20600 20600 0
139 20250318 165700 84642112600 20600 20600 20600 20600 0
140 20250318 165600 84642112600 20600 20600 20600 20600 0
141 20250318 165500 84642112600 20600 20600 20600 20600 0
142 20250318 165400 84642112600 20600 20600 20600 20600 0
143 20250318 165300 84642112600 20600 20600 20600 20600 0
144 20250318 165200 84642112600 20600 20600 20600 20600 0
145 20250318 165100 84642112600 20600 20600 20600 20600 0
146 20250318 165000 84642112600 20600 20600 20600 20600 0
147 20250318 164900 84642112600 20600 20600 20600 20600 0
148 20250318 164800 84642112600 20600 20600 20600 20600 0
149 20250318 164700 84642112600 20600 20600 20600 20600 0
150 20250318 164600 84642112600 20600 20600 20600 20600 0
151 20250318 164500 84642112600 20600 20600 20600 20600 0
152 20250318 164400 84642112600 20600 20600 20600 20600 118543
153 20250318 164300 84642112600 20600 20600 20600 20600 0
154 20250318 164200 84642112600 20600 20600 20600 20600 0
155 20250318 164100 84642112600 20600 20600 20600 20600 0
156 20250318 164000 84642112600 20600 20600 20600 20600 0
157 20250318 163900 84642112600 20600 20600 20600 20600 0
158 20250318 163800 84642112600 20600 20600 20600 20600 0
159 20250318 163700 84642112600 20600 20600 20600 20600 0
160 20250318 163600 84642112600 20600 20600 20600 20600 0
161 20250318 163500 84642112600 20600 20600 20600 20600 0
162 20250318 163400 84642112600 20600 20600 20600 20600 0
163 20250318 163300 84642112600 20600 20600 20600 20600 0
164 20250318 163200 84642112600 20600 20600 20600 20600 0
165 20250318 163100 84642112600 20600 20600 20600 20600 0
166 20250318 163000 84642112600 20600 20600 20600 20600 0
167 20250318 162900 84642112600 20600 20600 20600 20600 0
168 20250318 162800 84642112600 20600 20600 20600 20600 0
169 20250318 162700 84642112600 20600 20600 20600 20600 0
170 20250318 162600 84642112600 20600 20600 20600 20600 0
171 20250318 162500 84642112600 20600 20600 20600 20600 0
172 20250318 162400 84642112600 20600 20600 20600 20600 0
173 20250318 162300 84642112600 20600 20600 20600 20600 0
174 20250318 162200 84642112600 20600 20600 20600 20600 0
175 20250318 162100 84642112600 20600 20600 20600 20600 0
176 20250318 162000 84642112600 20600 20600 20600 20600 0
177 20250318 161900 84642112600 20600 20600 20600 20600 0
178 20250318 161800 84642112600 20600 20600 20600 20600 0
179 20250318 161700 84642112600 20600 20600 20600 20600 0
180 20250318 161600 84642112600 20600 20600 20600 20600 0
181 20250318 161500 84642112600 20600 20600 20600 20600 0
182 20250318 161400 84642112600 20600 20600 20600 20600 118543
183 20250318 161300 84642112600 20600 20600 20600 20600 0
184 20250318 161200 84642112600 20600 20600 20600 20600 0
185 20250318 161100 84642112600 20600 20600 20600 20600 0
186 20250318 161000 84642112600 20600 20600 20600 20600 0
187 20250318 160900 84642112600 20600 20600 20600 20600 0
188 20250318 160800 84642112600 20600 20600 20600 20600 0
189 20250318 160700 84642112600 20600 20600 20600 20600 0
190 20250318 160600 84642112600 20600 20600 20600 20600 0
191 20250318 160500 84642112600 20600 20600 20600 20600 0
192 20250318 160400 84642112600 20600 20600 20600 20600 0
193 20250318 160300 84642112600 20600 20600 20600 20600 0
194 20250318 160200 84642112600 20600 20600 20600 20600 0
195 20250318 160100 84642112600 20600 20600 20600 20600 0
196 20250318 160000 84642112600 20600 20600 20600 20600 0
197 20250318 155900 84642112600 20600 20600 20600 20600 0
198 20250318 155800 84642112600 20600 20600 20600 20600 0
199 20250318 155700 84642112600 20600 20600 20600 20600 0
200 20250318 155600 84642112600 20600 20600 20600 20600 0
201 20250318 155500 84642112600 20600 20600 20600 20600 0
202 20250318 155400 84642112600 20600 20600 20600 20600 0
203 20250318 155300 84642112600 20600 20600 20600 20600 0
204 20250318 155200 84642112600 20600 20600 20600 20600 0
205 20250318 155100 84642112600 20600 20600 20600 20600 0
206 20250318 155000 84642112600 20600 20600 20600 20600 0
207 20250318 154900 84642112600 20600 20600 20600 20600 0
208 20250318 154800 84642112600 20600 20600 20600 20600 0
209 20250318 154700 84642112600 20600 20600 20600 20600 0
210 20250318 154600 84642112600 20600 20600 20600 20600 0
211 20250318 154500 84642112600 20600 20600 20600 20600 0
212 20250318 154400 84642112600 20600 20600 20600 20600 118543
213 20250318 154300 84642112600 20600 20600 20600 20600 0
214 20250318 154200 84642112600 20600 20600 20600 20600 0
215 20250318 154100 84642112600 20600 20600 20600 20600 0
216 20250318 154000 84642112600 20600 20600 20600 20600 0
217 20250318 153900 84642112600 20600 20600 20600 20600 0
218 20250318 153800 84642112600 20600 20600 20600 20600 0
219 20250318 153700 84642112600 20600 20600 20600 20600 0
220 20250318 153600 84642112600 20600 20600 20600 20600 0
221 20250318 153500 84642112600 20600 20600 20600 20600 0
222 20250318 153400 84642112600 20600 20600 20600 20600 0
223 20250318 153300 84642112600 20600 20600 20600 20600 0
224 20250318 153200 84642112600 20600 20600 20600 20600 0
225 20250318 153100 84642112600 20600 20600 20600 20600 0
226 20250318 153000 84642112600 20600 20600 20600 20600 118543
227 20250318 152900 82200126800 20600 20600 20600 20600 0
228 20250318 152800 82200126800 20600 20600 20600 20600 0
229 20250318 152700 82200126800 20600 20600 20600 20600 0
230 20250318 152600 82200126800 20600 20600 20600 20600 0
231 20250318 152500 82200126800 20600 20600 20600 20600 0
232 20250318 152400 82200126800 20600 20600 20600 20600 0
233 20250318 152300 82200126800 20600 20600 20600 20600 0
234 20250318 152200 82200126800 20600 20600 20600 20600 0
235 20250318 152100 82200126800 20600 20600 20600 20600 0
236 20250318 152000 82200126800 20600 20600 20600 20600 0
237 20250318 151900 82200126800 20600 20600 20600 20500 14091
238 20250318 151800 81910377700 20600 20600 20600 20550 11069
239 20250318 151700 81682535100 20550 20500 20600 20500 10335
240 20250318 151600 81470097900 20500 20550 20600 20500 12003
241 20250318 151500 81223406125 20500 20500 20550 20500 6449
242 20250318 151400 81090920375 20550 20525 20550 20500 10556
243 20250318 151300 80874095075 20550 20500 20550 20500 6204
244 20250318 151200 80746764625 20500 20500 20550 20450 17134
245 20250318 151100 80395252200 20500 20500 20550 20500 8565
246 20250318 151000 80219274775 20550 20500 20600 20500 9779
247 20250318 150900 80018371125 20550 20500 20550 20500 15746
248 20250318 150800 79694873225 20500 20550 20550 20500 9385
249 20250318 150700 79502031100 20550 20500 20550 20450 9183
250 20250318 150600 79313627250 20500 20500 20550 20450 7391
251 20250318 150500 79162117900 20450 20500 20550 20450 7506
252 20250318 150400 79008255625 20500 20500 20550 20450 9909
253 20250318 150300 78805116725 20500 20450 20500 20400 6522
254 20250318 150200 78671599675 20450 20400 20450 20400 6747
255 20250318 150100 78533807900 20450 20500 20500 20400 14108
256 20250318 150000 78245025250 20500 20500 20500 20450 2904
257 20250318 145900 78185502975 20500 20450 20500 20400 14877
258 20250318 145800 77880856950 20500 20450 20500 20450 3338
259 20250318 145700 77812500500 20500 20450 20500 20400 13809
260 20250318 145600 77530003450 20450 20425 20475 20400 6704
261 20250318 145500 77392921925 20450 20450 20475 20400 9573
262 20250318 145400 77197180575 20450 20425 20450 20400 5247
263 20250318 145300 77089885350 20425 20450 20450 20400 4055
264 20250318 145200 77006980725 20450 20350 20450 20350 3525
265 20250318 145100 76935047925 20400 20400 20450 20350 5049
266 20250318 145000 76832059775 20350 20350 20400 20350 4626
267 20250318 144900 76737703075 20400 20300 20400 20300 1738
268 20250318 144800 76702293175 20350 20300 20350 20300 2200
269 20250318 144700 76657532625 20350 20300 20400 20300 6772
270 20250318 144600 76519749875 20300 20350 20350 20300 4234
271 20250318 144500 76433697525 20300 20350 20350 20250 21114
272 20250318 144400 76004938450 20350 20350 20400 20300 31848
273 20250318 144300 75356678875 20350 20400 20400 20350 8617
274 20250318 144200 75180905725 20400 20350 20400 20350 3747
275 20250318 144100 75104482650 20350 20350 20400 20350 1472
276 20250318 144000 75074471950 20350 20350 20400 20350 2262
277 20250318 143900 75028351700 20400 20400 20450 20350 10936
278 20250318 143800 74805264350 20350 20375 20400 20350 4030
279 20250318 143700 74723117575 20350 20400 20400 20350 6554
280 20250318 143600 74589426600 20400 20400 20400 20350 2101
281 20250318 143500 74546574800 20350 20350 20400 20350 1555
282 20250318 143400 74514866725 20400 20375 20400 20350 6561
283 20250318 143300 74381145500 20350 20375 20400 20350 5444
284 20250318 143200 74270170925 20375 20400 20400 20350 3586
285 20250318 143100 74197160125 20375 20400 20400 20350 1813
286 20250318 143000 74160182400 20350 20350 20450 20350 11223
287 20250318 142900 73931136525 20400 20400 20400 20350 2104
288 20250318 142800 73888278150 20400 20400 20400 20300 30357
289 20250318 142700 73270547800 20375 20400 20400 20350 2320
290 20250318 142600 73223230725 20400 20375 20400 20350 4629
291 20250318 142500 73128803000 20400 20400 20450 20350 8237
292 20250318 142400 72960789500 20400 20350 20400 20350 5206
293 20250318 142300 72854609825 20400 20400 20400 20350 17317
294 20250318 142200 72501408950 20400 20350 20400 20350 3512
295 20250318 142100 72429778025 20400 20350 20400 20350 4133
296 20250318 142000 72345518625 20350 20400 20400 20350 6410
297 20250318 141900 72214934675 20350 20350 20400 20350 2709
298 20250318 141800 72159749100 20350 20400 20400 20350 6228
299 20250318 141700 72032952100 20350 20400 20450 20350 6852
300 20250318 141600 71893213500 20400 20500 20500 20400 31744
301 20250318 141500 71244086800 20500 20500 20500 20450 4318
302 20250318 141400 71155634650 20500 20500 20500 20450 8719
303 20250318 141300 70976908450 20500 20500 20500 20450 3903
304 20250318 141200 70896914200 20500 20500 20500 20450 3680
305 20250318 141100 70821605825 20450 20550 20550 20450 19676
306 20250318 141000 70418104875 20550 20550 20550 20500 4019
307 20250318 140900 70335572375 20550 20550 20550 20500 2095
308 20250318 140800 70292524125 20550 20550 20550 20500 9280
309 20250318 140700 70101840725 20500 20500 20550 20500 4245
310 20250318 140600 70014623025 20500 20500 20550 20500 5861
311 20250318 140500 69894246125 20500 20450 20550 20450 12770
312 20250318 140400 69632406650 20500 20500 20550 20450 4482
313 20250318 140300 69540529600 20500 20500 20500 20450 3230
314 20250318 140200 69474322125 20500 20450 20500 20450 2563
315 20250318 140100 69421793175 20500 20550 20550 20450 10257
316 20250318 140000 69211459175 20550 20500 20550 20500 1923
317 20250318 135900 69171994150 20550 20550 20550 20450 3913
318 20250318 135800 69091693700 20550 20450 20550 20450 6114
319 20250318 135700 68966349550 20500 20450 20500 20450 7367
320 20250318 135600 68815467125 20500 20450 20500 20450 2019
321 20250318 135500 68774093025 20450 20550 20550 20450 13053
322 20250318 135400 68506567300 20500 20500 20550 20450 3089
323 20250318 135300 68443183100 20500 20500 20550 20450 7292
324 20250318 135200 68293697600 20500 20500 20500 20450 4166
325 20250318 135100 68208326500 20450 20500 20500 20450 7158
326 20250318 135000 68061620100 20500 20450 20500 20450 1477
327 20250318 134900 68031360200 20450 20500 20550 20450 4933
328 20250318 134800 67930251850 20450 20500 20550 20450 5871
329 20250318 134700 67809908950 20450 20500 20500 20450 1517
330 20250318 134600 67778858475 20450 20550 20600 20450 20022
331 20250318 134500 67368165125 20600 20550 20600 20500 4542
332 20250318 134400 67274797175 20550 20550 20550 20500 4040
333 20250318 134300 67191801450 20550 20500 20550 20500 1538
334 20250318 134200 67160200650 20500 20500 20550 20500 4533
335 20250318 134100 67067069800 20550 20450 20550 20450 3175
336 20250318 134000 67002024200 20450 20500 20550 20450 13305
337 20250318 133900 66729299800 20550 20500 20550 20500 4123
338 20250318 133800 66644603875 20500 20550 20550 20500 3035
339 20250318 133700 66582243925 20550 20500 20550 20500 2499
340 20250318 133600 66530901200 20550 20500 20550 20450 5905
341 20250318 133500 66409849025 20450 20500 20500 20450 1584
342 20250318 133400 66377392825 20500 20450 20500 20450 2497
343 20250318 133300 66326248875 20450 20450 20500 20400 9491
344 20250318 133200 66132091475 20450 20450 20450 20400 1849
345 20250318 133100 66094287500 20400 20450 20450 20400 2885
346 20250318 133000 66035324600 20450 20450 20450 20400 8492
347 20250318 132900 65861724900 20450 20500 20500 20400 11946
348 20250318 132800 65617500850 20450 20500 20500 20450 2712
349 20250318 132700 65561912725 20500 20500 20500 20450 3980
350 20250318 132600 65480393275 20450 20400 20500 20400 6006
351 20250318 132500 65357588600 20400 20450 20450 20400 2789
352 20250318 132400 65300629175 20450 20350 20450 20350 15353
353 20250318 132300 64987939100 20350 20400 20400 20300 13588
354 20250318 132200 64711351350 20350 20300 20400 20250 15081
355 20250318 132100 64404743850 20300 20400 20450 20300 25685
356 20250318 132000 63881887575 20400 20450 20500 20400 8942
357 20250318 131900 63699025250 20450 20500 20500 20450 4850
358 20250318 131800 63599662900 20500 20475 20500 20450 4449
359 20250318 131700 63508550950 20450 20500 20500 20450 1824
360 20250318 131600 63471199050 20450 20450 20500 20450 1464
361 20250318 131500 63441217000 20450 20500 20550 20400 15881
362 20250318 131400 63116307575 20500 20550 20600 20450 11710
363 20250318 131300 62876121825 20550 20600 20600 20500 28038
364 20250318 131200 62299864275 20600 20550 20600 20550 4794
365 20250318 131100 62201169500 20600 20550 20600 20550 3705
366 20250318 131000 62124910800 20550 20550 20600 20550 7180
367 20250318 130900 61977273675 20550 20550 20600 20550 6167
368 20250318 130800 61850420000 20550 20600 20600 20550 3245
369 20250318 130700 61783650100 20600 20600 20600 20550 5626
370 20250318 130600 61667845625 20650 20600 20650 20600 9465
371 20250318 130500 61472809175 20600 20600 20650 20600 3705
372 20250318 130400 61396387125 20650 20700 20700 20600 6372
373 20250318 130300 61264793575 20700 20700 20750 20650 37867
374 20250318 130200 60480998425 20750 20700 20750 20700 36189
375 20250318 130100 59730310450 20700 20700 20750 20700 3751
376 20250318 130000 59652533225 20700 20700 20750 20650 16504
377 20250318 125900 59310732525 20700 20650 20700 20650 3975
378 20250318 125800 59228468550 20700 20700 20700 20650 2470
379 20250318 125700 59177391750 20650 20700 20700 20650 4330
380 20250318 125600 59087788000 20700 20700 20700 20650 5622
381 20250318 125500 58971471300 20700 20675 20700 20650 7795
382 20250318 125400 58810195225 20675 20675 20700 20650 3570
383 20250318 125300 58736367050 20650 20700 20700 20650 3299
384 20250318 125200 58668160200 20700 20650 20700 20650 3050
385 20250318 125100 58605094850 20700 20650 20700 20650 3915
386 20250318 125000 58524133275 20675 20700 20700 20650 3677
387 20250318 124900 58448052350 20700 20700 20700 20650 4073
388 20250318 124800 58363824700 20700 20700 20700 20650 3101
389 20250318 124700 58299659375 20650 20650 20700 20650 5547
390 20250318 124600 58185066425 20650 20700 20700 20600 3595
391 20250318 124500 58110773175 20700 20700 20700 20600 17111
392 20250318 124400 57757425325 20700 20700 20700 20650 2351
393 20250318 124300 57708809625 20700 20700 20700 20650 3424
394 20250318 124200 57637976925 20650 20700 20700 20650 11594
395 20250318 124100 57398071375 20650 20650 20700 20650 4903
396 20250318 124000 57296597025 20650 20650 20700 20650 4040
397 20250318 123900 57212991450 20650 20650 20700 20650 5971
398 20250318 123800 57089432400 20650 20650 20700 20650 3745
399 20250318 123700 57011955100 20700 20650 20700 20650 2877
400 20250318 123600 56952422400 20650 20700 20700 20650 1436
401 20250318 123500 56922718500 20650 20650 20700 20650 3179
402 20250318 123400 56856937650 20700 20650 20700 20600 5445
403 20250318 123300 56744492725 20600 20700 20700 20600 4714
404 20250318 123200 56647114775 20650 20700 20700 20600 8305
405 20250318 123100 56475486375 20700 20650 20700 20650 5497
406 20250318 123000 56361728075 20700 20650 20700 20600 12151
407 20250318 122900 56110769275 20600 20550 20650 20550 9708
408 20250318 122800 55910752925 20550 20600 20600 20550 3154
409 20250318 122700 55845817850 20600 20600 20650 20550 15130
410 20250318 122600 55534076625 20550 20600 20600 20550 3668
411 20250318 122500 55458556450 20600 20550 20600 20550 5623
412 20250318 122400 55342799750 20600 20600 20600 20550 6451
413 20250318 122300 55209936000 20600 20600 20600 20550 2360
414 20250318 122200 55161356550 20600 20600 20600 20550 3920
415 20250318 122100 55080634800 20550 20550 20650 20550 5913
416 20250318 122000 54958825850 20550 20600 20650 20550 4729
417 20250318 121900 54861377300 20600 20550 20650 20550 3974
418 20250318 121800 54779447950 20575 20600 20650 20550 5568
419 20250318 121700 54664701400 20600 20600 20650 20550 10408
420 20250318 121600 54450196200 20600 20650 20650 20600 2724
421 20250318 121500 54394014750 20600 20600 20650 20600 1659
422 20250318 121400 54359791900 20550 20650 20650 20550 4326
423 20250318 121300 54270567700 20600 20650 20650 20550 8614
424 20250318 121200 54092950150 20600 20600 20600 20550 4739
425 20250318 121100 53995389700 20600 20575 20600 20550 5710
426 20250318 121000 53877924400 20575 20600 20600 20550 4486
427 20250318 120900 53785556075 20600 20650 20650 20550 13544
428 20250318 120800 53506617950 20650 20700 20700 20600 7447
429 20250318 120700 53352740300 20650 20600 20700 20600 3088
430 20250318 120600 53288903300 20650 20600 20650 20600 8023
431 20250318 120500 53123248900 20600 20650 20650 20550 3277
432 20250318 120400 53055673850 20600 20550 20650 20550 12333
433 20250318 120300 52801863125 20575 20550 20650 20550 5851
434 20250318 120200 52681343900 20650 20600 20650 20550 9171
435 20250318 120100 52492423800 20600 20550 20650 20550 9413
436 20250318 120000 52298544450 20550 20550 20650 20500 5869
437 20250318 115900 52177896300 20500 20700 20700 20500 32867
438 20250318 115800 51500902250 20700 20700 20700 20650 7633
439 20250318 115700 51342916675 20700 20700 20700 20650 11400
440 20250318 115600 51106988975 20700 20650 20700 20650 4169
441 20250318 115500 51020726975 20650 20700 20700 20650 4997
442 20250318 115400 50917317875 20700 20700 20700 20650 4263
443 20250318 115300 50829113250 20700 20700 20700 20650 4430
444 20250318 115200 50737503925 20650 20650 20700 20650 2416
445 20250318 115100 50687515775 20650 20700 20700 20600 6424
446 20250318 115000 50554784050 20700 20650 20700 20650 6147
447 20250318 114900 50427673000 20650 20700 20700 20650 5791
448 20250318 114800 50307991400 20675 20650 20700 20650 5105
449 20250318 114700 50202441825 20650 20700 20700 20650 4363
450 20250318 114600 50112216825 20700 20650 20700 20600 12542
451 20250318 114500 49853316975 20600 20650 20700 20600 6426
452 20250318 114400 49720680150 20650 20700 20750 20650 45208
453 20250318 114300 48784140900 20750 20750 20750 20750 0
454 20250318 114200 48784140900 20750 20750 20750 20750 0
455 20250318 114100 48784140900 20750 20750 20750 20750 0
456 20250318 114000 48784140900 20750 20750 20750 20750 0
457 20250318 113900 48784140900 20750 20750 20750 20750 0
458 20250318 113800 48784140900 20750 20750 20750 20750 0
459 20250318 113700 48784140900 20750 20700 20750 20700 2486
460 20250318 113600 48732556450 20750 20700 20750 20650 21769
461 20250318 113500 48281858575 20700 20700 20700 20650 27858
462 20250318 113400 47705241250 20700 20650 20700 20650 22140
463 20250318 113300 47247170550 20650 20650 20700 20650 37996
464 20250318 113200 46462047250 20650 20650 20650 20600 9636
465 20250318 113100 46263108100 20600 20650 20650 20600 4520
466 20250318 113000 46169814800 20600 20600 20650 20600 3701
467 20250318 112900 46093467700 20650 20650 20650 20600 4370
468 20250318 112800 46003295350 20600 20650 20650 20600 4983
469 20250318 112700 45900482150 20600 20600 20650 20600 4958
470 20250318 112600 45798236950 20600 20600 20650 20550 9645
471 20250318 112500 45599479875 20600 20550 20650 20550 4446
472 20250318 112400 45507844800 20600 20650 20650 20550 13498
473 20250318 112300 45229636400 20650 20650 20700 20600 3325
474 20250318 112200 45160975175 20650 20700 20700 20600 28184
475 20250318 112100 44578861650 20650 20650 20700 20600 9872
476 20250318 112000 44374979975 20600 20650 20650 20600 12764
477 20250318 111900 44111425200 20650 20600 20650 20600 4692
478 20250318 111800 44014651250 20600 20575 20650 20550 7713
479 20250318 111700 43855750050 20575 20650 20650 20550 28852
480 20250318 111600 43260816750 20650 20650 20650 20600 16285
481 20250318 111500 42924619950 20600 20650 20650 20600 4871
482 20250318 111400 42824079575 20600 20600 20650 20550 10050
483 20250318 111300 42617003325 20600 20550 20600 20550 11513
484 20250318 111200 42379964450 20600 20500 20600 20500 10227
485 20250318 111100 42169777125 20500 20500 20550 20500 6352
486 20250318 111000 42039292600 20550 20500 20550 20450 12836
487 20250318 110900 41776072450 20500 20500 20500 20450 3344
488 20250318 110800 41707610450 20450 20500 20500 20450 2073
489 20250318 110700 41665149150 20500 20475 20500 20450 2809
490 20250318 110600 41607612150 20475 20450 20500 20450 2702
491 20250318 110500 41552285525 20450 20500 20500 20450 2360
492 20250318 110400 41503980175 20500 20450 20500 20450 4073
493 20250318 110300 41420521325 20450 20450 20500 20450 2959
494 20250318 110200 41359892025 20500 20500 20500 20450 2199
495 20250318 110100 41314878825 20500 20550 20550 20450 6063
496 20250318 110000 41190669950 20550 20450 20550 20450 8788
497 20250318 105900 41010554625 20500 20500 20500 20450 2836
498 20250318 105800 40952513000 20500 20450 20500 20400 19929
499 20250318 105700 40544665075 20400 20450 20500 20400 13368
500 20250318 105600 40271329075 20450 20550 20550 20450 6849
501 20250318 105500 40130965900 20550 20600 20600 20500 7886
502 20250318 105400 39968851000 20600 20550 20600 20500 5990
503 20250318 105300 39845744825 20550 20600 20600 20500 7036
504 20250318 105200 39701139850 20550 20600 20600 20550 8101
505 20250318 105100 39534594125 20550 20600 20600 20550 3371
506 20250318 105000 39465201925 20600 20600 20600 20550 2681
507 20250318 104900 39410016775 20550 20600 20650 20550 13007
508 20250318 104800 39142183175 20550 20600 20650 20550 6745
509 20250318 104700 39003207175 20600 20650 20675 20550 23195
510 20250318 104600 38524811025 20650 20650 20650 20600 22310
511 20250318 104500 38064439125 20650 20550 20650 20550 23269
512 20250318 104400 37585145275 20600 20500 20600 20450 28089
513 20250318 104300 37008454225 20500 20450 20500 20400 6901
514 20250318 104200 36867287825 20450 20400 20450 20400 3078
515 20250318 104100 36804444100 20400 20400 20450 20400 2673
516 20250318 104000 36749839825 20400 20450 20500 20400 5213
517 20250318 103900 36643263875 20500 20450 20500 20450 3266
518 20250318 103800 36576419675 20500 20450 20500 20450 5328
519 20250318 103700 36467408125 20450 20400 20500 20400 7999
520 20250318 103600 36303913775 20450 20450 20500 20400 4022
521 20250318 103500 36221640950 20450 20400 20450 20400 3962
522 20250318 103400 36140640850 20400 20350 20450 20300 15625
523 20250318 103300 35822280950 20400 20400 20400 20300 9618
524 20250318 103200 35626457250 20350 20350 20400 20350 5777
525 20250318 103100 35508847750 20350 20400 20450 20300 19473
526 20250318 103000 35112244250 20400 20500 20550 20400 6976
527 20250318 102900 34969631650 20450 20500 20600 20450 10543
528 20250318 102800 34753158750 20550 20500 20550 20450 10073
529 20250318 102700 34546487300 20450 20500 20550 20450 21518
530 20250318 102600 34105095200 20450 20450 20500 20400 8401
531 20250318 102500 33933262900 20400 20500 20500 20400 12537
532 20250318 102400 33676901375 20500 20600 20600 20450 13871
533 20250318 102300 33392266875 20600 20550 20600 20500 11528
534 20250318 102200 33155359825 20500 20500 20600 20500 11809
535 20250318 102100 32912774050 20500 20500 20550 20475 31491
536 20250318 102000 32266557500 20500 20450 20500 20450 3908
537 20250318 101900 32186567550 20500 20500 20500 20450 5777
538 20250318 101800 32068352025 20450 20400 20500 20400 8542
539 20250318 101700 31893824300 20400 20400 20500 20350 18996
540 20250318 101600 31505893450 20400 20450 20450 20350 28781
541 20250318 101500 30918741650 20450 20400 20500 20400 11846
542 20250318 101400 30676601325 20450 20500 20550 20400 36821
543 20250318 101300 29922576450 20450 20550 20550 20400 19874
544 20250318 101200 29516051175 20500 20500 20650 20450 56845
545 20250318 101100 28347612500 20550 20450 20550 20450 36959
546 20250318 101000 27590196350 20500 20500 20500 20450 36896
547 20250318 100900 26834910600 20500 20450 20500 20400 62756
548 20250318 100800 25550287100 20450 20350 20450 20300 61588
549 20250318 100700 24295154975 20300 20350 20350 20300 13788
550 20250318 100600 24014796575 20350 20300 20350 20275 12240
551 20250318 100500 23766140750 20300 20300 20300 20275 14269
552 20250318 100400 23476515000 20275 20300 20300 20250 5954
553 20250318 100300 23355742450 20250 20300 20350 20250 15268
554 20250318 100200 23046190600 20300 20250 20300 20200 35340
555 20250318 100100 22329673325 20200 20200 20250 20175 32094
556 20250318 100000 21680947050 20200 20200 20200 20150 5900
557 20250318 095900 21561929425 20200 20150 20200 20100 6379
558 20250318 095800 21433232875 20100 20150 20200 20100 9555
559 20250318 095700 21240794875 20150 20100 20150 20050 32459
560 20250318 095600 20587794100 20100 20100 20100 20000 8420
561 20250318 095500 20418947950 20100 20100 20100 20050 2034
562 20250318 095400 20378103375 20050 20050 20100 20050 7604
563 20250318 095300 20225581075 20050 20050 20100 20050 11734
564 20250318 095200 19990267375 20050 20100 20100 20000 3944
565 20250318 095100 19911137925 20100 20150 20150 20000 11298
566 20250318 095000 19684677275 20100 20050 20150 20050 13702
567 20250318 094900 19409345050 20050 20050 20100 19990 21488
568 20250318 094800 18979209560 20050 20050 20100 20000 6963
569 20250318 094700 18839572985 20100 20150 20150 20050 7339
570 20250318 094600 18692153385 20100 20050 20150 20000 36204
571 20250318 094500 17963482935 20050 20050 20100 20050 11290
572 20250318 094400 17737007335 20050 20125 20150 20050 14341
573 20250318 094300 17448589285 20100 20150 20150 20100 6706
574 20250318 094200 17313552435 20150 20050 20150 20050 27935
575 20250318 094100 16751763210 20100 20000 20100 20000 14289
576 20250318 094000 16465407160 20050 20050 20050 20000 5583
577 20250318 093900 16353565485 20025 20050 20100 20000 19219
578 20250318 093800 15968191210 20050 20000 20100 19990 63624
579 20250318 093700 14694884340 20000 19990 20000 19970 16923
580 20250318 093600 14356510620 19970 19980 20000 19970 18398
581 20250318 093500 13988804820 19980 19960 19980 19940 14200
582 20250318 093400 13705295660 19950 19990 20000 19950 17892
583 20250318 093300 13347994530 19990 19970 20000 19960 32795
584 20250318 093200 12692339000 19980 19920 19980 19920 54074
585 20250318 093100 11612915000 19920 19930 19940 19910 10128
586 20250318 093000 11411101250 19930 19910 19940 19890 12497
587 20250318 092900 11162177430 19910 19880 19910 19870 17947
588 20250318 092800 10805035680 19870 19850 19890 19840 9553
589 20250318 092700 10615242040 19850 19840 19900 19840 6975
590 20250318 092600 10476680625 19840 19900 19900 19830 17827
591 20250318 092500 10122333150 19890 19890 19920 19880 10352
592 20250318 092400 9916318860 19880 19885 19910 19860 33442
593 20250318 092300 9251209250 19880 19880 19900 19870 13785
594 20250318 092200 8977097020 19870 19840 19880 19840 16359
595 20250318 092100 8652086190 19830 19840 19840 19800 8536
596 20250318 092000 8482937855 19840 19820 19850 19800 5979
597 20250318 091900 8364436795 19810 19865 19890 19800 16556
598 20250318 091800 8035511230 19870 19770 19890 19770 37072
599 20250318 091700 7299865145 19760 19740 19770 19740 4563
600 20250318 091600 7209714625 19730 19810 19840 19730 7468
601 20250318 091500 7061964355 19830 19810 19850 19800 13178
602 20250318 091400 6800680285 19810 19790 19850 19790 9435
603 20250318 091300 6613670245 19790 19730 19790 19720 6658
604 20250318 091200 6482235545 19740 19690 19740 19690 9647
605 20250318 091100 6292118995 19690 19670 19730 19670 10091
606 20250318 091000 6093382155 19670 19730 19750 19660 27140
607 20250318 090900 5558414945 19730 19750 19750 19710 14977
608 20250318 090800 5262842935 19760 19755 19860 19740 18889
609 20250318 090700 4889052345 19750 19860 19880 19750 38362
610 20250318 090600 4128000715 19850 19690 19860 19690 56548
611 20250318 090500 3009568515 19690 19660 19690 19650 15946
612 20250318 090400 2696011605 19670 19720 19720 19660 13946
613 20250318 090300 2421341855 19710 19670 19740 19660 18322
614 20250318 090200 2060303130 19680 19720 19740 19660 13679
615 20250318 090100 1790886285 19720 19630 19790 19630 34489
616 20250318 090000 1110705880 19630 19580 19750 19570 56546

1
028050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,90079,196000000,1688080460,3673040000000,0.05
20250313,88710,196000000,1712103000,3782800000000,0.05
20250312,69105,196000000,1281897750,3635800000000,0.04
20250311,69106,196000000,1268095100,3596600000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 90079 196000000 1688080460 3673040000000 0.05
3 20250313 88710 196000000 1712103000 3782800000000 0.05
4 20250312 69105 196000000 1281897750 3635800000000 0.04
5 20250311 69106 196000000 1268095100 3596600000000 0.04