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

617
030200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191500,13050548925,49500,49500,49500,49500,5598
20250318,191400,13050548925,49500,49500,49500,49500,0
20250318,191300,13050548925,49500,49500,49500,49500,0
20250318,191200,13050548925,49500,49500,49500,49500,0
20250318,191100,13050548925,49500,49500,49500,49500,0
20250318,191000,13050548925,49500,49500,49500,49500,0
20250318,190900,13050548925,49500,49500,49500,49500,0
20250318,190800,13050548925,49500,49500,49500,49500,0
20250318,190700,13050548925,49500,49500,49500,49500,0
20250318,190600,13050548925,49500,49500,49500,49500,0
20250318,190500,13050548925,49500,49500,49500,49500,0
20250318,190400,13050548925,49500,49500,49500,49500,0
20250318,190300,13050548925,49500,49500,49500,49500,0
20250318,190200,13050548925,49500,49500,49500,49500,0
20250318,190100,13050548925,49500,49500,49500,49500,0
20250318,190000,13050548925,49500,49500,49500,49500,0
20250318,185900,13050548925,49500,49500,49500,49500,0
20250318,185800,13050548925,49500,49500,49500,49500,0
20250318,185700,13050548925,49500,49500,49500,49500,0
20250318,185600,13050548925,49500,49500,49500,49500,0
20250318,185500,13050548925,49500,49500,49500,49500,0
20250318,185400,13050548925,49500,49500,49500,49500,0
20250318,185300,13050548925,49500,49500,49500,49500,0
20250318,185200,13050548925,49500,49500,49500,49500,0
20250318,185100,13050548925,49500,49500,49500,49500,0
20250318,185000,13050548925,49500,49500,49500,49500,0
20250318,184900,13050548925,49500,49500,49500,49500,0
20250318,184800,13050548925,49500,49500,49500,49500,0
20250318,184700,13050548925,49500,49500,49500,49500,0
20250318,184600,13050548925,49500,49500,49500,49500,0
20250318,184500,13050548925,49500,49500,49500,49500,5598
20250318,184400,13050548925,49500,49500,49500,49500,0
20250318,184300,13050548925,49500,49500,49500,49500,0
20250318,184200,13050548925,49500,49500,49500,49500,0
20250318,184100,13050548925,49500,49500,49500,49500,0
20250318,184000,13050548925,49500,49500,49500,49500,0
20250318,183900,13050548925,49500,49500,49500,49500,0
20250318,183800,13050548925,49500,49500,49500,49500,0
20250318,183700,13050548925,49500,49500,49500,49500,0
20250318,183600,13050548925,49500,49500,49500,49500,0
20250318,183500,13050548925,49500,49500,49500,49500,0
20250318,183400,13050548925,49500,49500,49500,49500,0
20250318,183300,13050548925,49500,49500,49500,49500,0
20250318,183200,13050548925,49500,49500,49500,49500,0
20250318,183100,13050548925,49500,49500,49500,49500,0
20250318,183000,13050548925,49500,49500,49500,49500,0
20250318,182900,13050548925,49500,49500,49500,49500,0
20250318,182800,13050548925,49500,49500,49500,49500,0
20250318,182700,13050548925,49500,49500,49500,49500,0
20250318,182600,13050548925,49500,49500,49500,49500,0
20250318,182500,13050548925,49500,49500,49500,49500,0
20250318,182400,13050548925,49500,49500,49500,49500,0
20250318,182300,13050548925,49500,49500,49500,49500,0
20250318,182200,13050548925,49500,49500,49500,49500,0
20250318,182100,13050548925,49500,49500,49500,49500,0
20250318,182000,13050548925,49500,49500,49500,49500,0
20250318,181900,13050548925,49500,49500,49500,49500,0
20250318,181800,13050548925,49500,49500,49500,49500,0
20250318,181700,13050548925,49500,49500,49500,49500,0
20250318,181600,13050548925,49500,49500,49500,49500,0
20250318,181500,13050548925,49500,49500,49500,49500,5598
20250318,181400,13050548925,49500,49500,49500,49500,0
20250318,181300,13050548925,49500,49500,49500,49500,0
20250318,181200,13050548925,49500,49500,49500,49500,0
20250318,181100,13050548925,49500,49500,49500,49500,0
20250318,181000,13050548925,49500,49500,49500,49500,0
20250318,180900,13050548925,49500,49500,49500,49500,0
20250318,180800,13050548925,49500,49500,49500,49500,0
20250318,180700,13050548925,49500,49500,49500,49500,0
20250318,180600,13050548925,49500,49500,49500,49500,0
20250318,180500,13050548925,49500,49500,49500,49500,0
20250318,180400,13050548925,49500,49500,49500,49500,0
20250318,180300,13050548925,49500,49500,49500,49500,0
20250318,180200,13050548925,49500,49500,49500,49500,0
20250318,180100,13050548925,49500,49500,49500,49500,0
20250318,180000,13050548925,49500,49500,49500,49500,0
20250318,175900,13050548925,49500,49500,49500,49500,0
20250318,175800,13050548925,49500,49500,49500,49500,0
20250318,175700,13050548925,49500,49500,49500,49500,0
20250318,175600,13050548925,49500,49500,49500,49500,0
20250318,175500,13050548925,49500,49500,49500,49500,0
20250318,175400,13050548925,49500,49500,49500,49500,0
20250318,175300,13050548925,49500,49500,49500,49500,0
20250318,175200,13050548925,49500,49500,49500,49500,0
20250318,175100,13050548925,49500,49500,49500,49500,0
20250318,175000,13050548925,49500,49500,49500,49500,0
20250318,174900,13050548925,49500,49500,49500,49500,0
20250318,174800,13050548925,49500,49500,49500,49500,0
20250318,174700,13050548925,49500,49500,49500,49500,0
20250318,174600,13050548925,49500,49500,49500,49500,0
20250318,174500,13050548925,49500,49500,49500,49500,5598
20250318,174400,13050548925,49500,49500,49500,49500,0
20250318,174300,13050548925,49500,49500,49500,49500,0
20250318,174200,13050548925,49500,49500,49500,49500,0
20250318,174100,13050548925,49500,49500,49500,49500,0
20250318,174000,13050548925,49500,49500,49500,49500,0
20250318,173900,13050548925,49500,49500,49500,49500,0
20250318,173800,13050548925,49500,49500,49500,49500,0
20250318,173700,13050548925,49500,49500,49500,49500,0
20250318,173600,13050548925,49500,49500,49500,49500,0
20250318,173500,13050548925,49500,49500,49500,49500,0
20250318,173400,13050548925,49500,49500,49500,49500,0
20250318,173300,13050548925,49500,49500,49500,49500,0
20250318,173200,13050548925,49500,49500,49500,49500,0
20250318,173100,13050548925,49500,49500,49500,49500,0
20250318,173000,13050548925,49500,49500,49500,49500,0
20250318,172900,13050548925,49500,49500,49500,49500,0
20250318,172800,13050548925,49500,49500,49500,49500,0
20250318,172700,13050548925,49500,49500,49500,49500,0
20250318,172600,13050548925,49500,49500,49500,49500,0
20250318,172500,13050548925,49500,49500,49500,49500,0
20250318,172400,13050548925,49500,49500,49500,49500,0
20250318,172300,13050548925,49500,49500,49500,49500,0
20250318,172200,13050548925,49500,49500,49500,49500,0
20250318,172100,13050548925,49500,49500,49500,49500,0
20250318,172000,13050548925,49500,49500,49500,49500,0
20250318,171900,13050548925,49500,49500,49500,49500,0
20250318,171800,13050548925,49500,49500,49500,49500,0
20250318,171700,13050548925,49500,49500,49500,49500,0
20250318,171600,13050548925,49500,49500,49500,49500,0
20250318,171500,13050548925,49500,49500,49500,49500,5598
20250318,171400,13050548925,49500,49500,49500,49500,0
20250318,171300,13050548925,49500,49500,49500,49500,0
20250318,171200,13050548925,49500,49500,49500,49500,0
20250318,171100,13050548925,49500,49500,49500,49500,0
20250318,171000,13050548925,49500,49500,49500,49500,0
20250318,170900,13050548925,49500,49500,49500,49500,0
20250318,170800,13050548925,49500,49500,49500,49500,0
20250318,170700,13050548925,49500,49500,49500,49500,0
20250318,170600,13050548925,49500,49500,49500,49500,0
20250318,170500,13050548925,49500,49500,49500,49500,0
20250318,170400,13050548925,49500,49500,49500,49500,0
20250318,170300,13050548925,49500,49500,49500,49500,0
20250318,170200,13050548925,49500,49500,49500,49500,0
20250318,170100,13050548925,49500,49500,49500,49500,0
20250318,170000,13050548925,49500,49500,49500,49500,0
20250318,165900,13050548925,49500,49500,49500,49500,0
20250318,165800,13050548925,49500,49500,49500,49500,0
20250318,165700,13050548925,49500,49500,49500,49500,0
20250318,165600,13050548925,49500,49500,49500,49500,0
20250318,165500,13050548925,49500,49500,49500,49500,0
20250318,165400,13050548925,49500,49500,49500,49500,0
20250318,165300,13050548925,49500,49500,49500,49500,0
20250318,165200,13050548925,49500,49500,49500,49500,0
20250318,165100,13050548925,49500,49500,49500,49500,0
20250318,165000,13050548925,49500,49500,49500,49500,0
20250318,164900,13050548925,49500,49500,49500,49500,0
20250318,164800,13050548925,49500,49500,49500,49500,0
20250318,164700,13050548925,49500,49500,49500,49500,0
20250318,164600,13050548925,49500,49500,49500,49500,0
20250318,164500,13050548925,49500,49500,49500,49500,5598
20250318,164400,13050548925,49500,49500,49500,49500,0
20250318,164300,13050548925,49500,49500,49500,49500,0
20250318,164200,13050548925,49500,49500,49500,49500,0
20250318,164100,13050548925,49500,49500,49500,49500,0
20250318,164000,13050548925,49500,49500,49500,49500,0
20250318,163900,13050548925,49500,49500,49500,49500,0
20250318,163800,13050548925,49500,49500,49500,49500,0
20250318,163700,13050548925,49500,49500,49500,49500,0
20250318,163600,13050548925,49500,49500,49500,49500,0
20250318,163500,13050548925,49500,49500,49500,49500,0
20250318,163400,13050548925,49500,49500,49500,49500,0
20250318,163300,13050548925,49500,49500,49500,49500,0
20250318,163200,13050548925,49500,49500,49500,49500,0
20250318,163100,13050548925,49500,49500,49500,49500,0
20250318,163000,13050548925,49500,49500,49500,49500,0
20250318,162900,13050548925,49500,49500,49500,49500,0
20250318,162800,13050548925,49500,49500,49500,49500,0
20250318,162700,13050548925,49500,49500,49500,49500,0
20250318,162600,13050548925,49500,49500,49500,49500,0
20250318,162500,13050548925,49500,49500,49500,49500,0
20250318,162400,13050548925,49500,49500,49500,49500,0
20250318,162300,13050548925,49500,49500,49500,49500,0
20250318,162200,13050548925,49500,49500,49500,49500,0
20250318,162100,13050548925,49500,49500,49500,49500,0
20250318,162000,13050548925,49500,49500,49500,49500,0
20250318,161900,13050548925,49500,49500,49500,49500,0
20250318,161800,13050548925,49500,49500,49500,49500,0
20250318,161700,13050548925,49500,49500,49500,49500,0
20250318,161600,13050548925,49500,49500,49500,49500,0
20250318,161500,13050548925,49500,49500,49500,49500,5598
20250318,161400,13050548925,49500,49500,49500,49500,0
20250318,161300,13050548925,49500,49500,49500,49500,0
20250318,161200,13050548925,49500,49500,49500,49500,0
20250318,161100,13050548925,49500,49500,49500,49500,0
20250318,161000,13050548925,49500,49500,49500,49500,0
20250318,160900,13050548925,49500,49500,49500,49500,0
20250318,160800,13050548925,49500,49500,49500,49500,0
20250318,160700,13050548925,49500,49500,49500,49500,0
20250318,160600,13050548925,49500,49500,49500,49500,0
20250318,160500,13050548925,49500,49500,49500,49500,0
20250318,160400,13050548925,49500,49500,49500,49500,0
20250318,160300,13050548925,49500,49500,49500,49500,0
20250318,160200,13050548925,49500,49500,49500,49500,0
20250318,160100,13050548925,49500,49500,49500,49500,0
20250318,160000,13050548925,49500,49500,49500,49500,0
20250318,155900,13050548925,49500,49500,49500,49500,0
20250318,155800,13050548925,49500,49500,49500,49500,0
20250318,155700,13050548925,49500,49500,49500,49500,0
20250318,155600,13050548925,49500,49500,49500,49500,0
20250318,155500,13050548925,49500,49500,49500,49500,0
20250318,155400,13050548925,49500,49500,49500,49500,0
20250318,155300,13050548925,49500,49500,49500,49500,0
20250318,155200,13050548925,49500,49500,49500,49500,0
20250318,155100,13050548925,49500,49500,49500,49500,0
20250318,155000,13050548925,49500,49500,49500,49500,0
20250318,154900,13050548925,49500,49500,49500,49500,0
20250318,154800,13050548925,49500,49500,49500,49500,0
20250318,154700,13050548925,49500,49500,49500,49500,0
20250318,154600,13050548925,49500,49500,49500,49500,0
20250318,154500,13050548925,49500,49500,49500,49500,5598
20250318,154400,13050548925,49500,49500,49500,49500,0
20250318,154300,13050548925,49500,49500,49500,49500,0
20250318,154200,13050548925,49500,49500,49500,49500,0
20250318,154100,13050548925,49500,49500,49500,49500,0
20250318,154000,13050548925,49500,49500,49500,49500,0
20250318,153900,13050548925,49500,49500,49500,49500,0
20250318,153800,13050548925,49500,49500,49500,49500,0
20250318,153700,13050548925,49500,49500,49500,49500,0
20250318,153600,13050548925,49500,49500,49500,49500,0
20250318,153500,13050548925,49500,49500,49500,49500,0
20250318,153400,13050548925,49500,49500,49500,49500,0
20250318,153300,13050548925,49500,49500,49500,49500,0
20250318,153200,13050548925,49500,49500,49500,49500,0
20250318,153100,13050548925,49500,49500,49500,49500,0
20250318,153000,13050548925,49500,49500,49500,49500,5598
20250318,152900,12773447925,49550,49550,49550,49550,0
20250318,152800,12773447925,49550,49550,49550,49550,0
20250318,152700,12773447925,49550,49550,49550,49550,0
20250318,152600,12773447925,49550,49550,49550,49550,0
20250318,152500,12773447925,49550,49550,49550,49550,0
20250318,152400,12773447925,49550,49550,49550,49550,0
20250318,152300,12773447925,49550,49550,49550,49550,0
20250318,152200,12773447925,49550,49550,49550,49550,0
20250318,152100,12773447925,49550,49550,49550,49550,0
20250318,152000,12773447925,49550,49550,49550,49550,0
20250318,151900,12773447925,49550,49500,49550,49500,145
20250318,151800,12766268475,49500,49500,49550,49500,212
20250318,151700,12755773225,49500,49500,49650,49500,609
20250318,151600,12725585475,49500,49550,49550,49500,294
20250318,151500,12711023800,49550,49500,49600,49500,322
20250318,151400,12695068950,49500,49550,49650,49500,692
20250318,151300,12660764200,49500,49550,49650,49500,440
20250318,151200,12638956100,49550,49600,49600,49500,225
20250318,151100,12627810600,49600,49500,49650,49500,220
20250318,151000,12616910500,49500,49600,49650,49500,904
20250318,150900,12572066650,49600,49550,49650,49550,1547
20250318,150800,12495345300,49600,49550,49600,49550,89
20250318,150700,12490933700,49500,49550,49600,49500,476
20250318,150600,12467350625,49550,49550,49600,49500,254
20250318,150500,12454766575,49600,49550,49600,49550,193
20250318,150400,12445201875,49600,49550,49600,49550,341
20250318,150300,12428300875,49550,49550,49600,49550,111
20250318,150200,12422799150,49550,49550,49600,49500,187
20250318,150100,12413535650,49550,49550,49600,49500,773
20250318,150000,12375260300,49500,49550,49600,49500,192
20250318,145900,12365750100,49600,49500,49600,49500,1447
20250318,145800,12294112550,49500,49500,49600,49500,215
20250318,145700,12283462650,49600,49550,49600,49500,185
20250318,145600,12274296350,49550,49550,49600,49500,320
20250318,145500,12258439000,49700,49550,49700,49500,589
20250318,145400,12229224325,49550,49550,49650,49550,245
20250318,145300,12217073975,49650,49550,49650,49500,573
20250318,145200,12188661575,49550,49500,49600,49500,278
20250318,145100,12174887375,49550,49550,49600,49500,156
20250318,145000,12167160525,49500,49550,49550,49500,308
20250318,144900,12151904400,49550,49500,49550,49500,514
20250318,144800,12126452150,49500,49500,49550,49500,732
20250318,144700,12090207250,49500,49500,49550,49500,380
20250318,144600,12071388100,49550,49550,49550,49500,351
20250318,144500,12054003150,49550,49550,49550,49500,327
20250318,144400,12037808675,49550,49500,49550,49500,228
20250318,144300,12026513750,49500,49500,49550,49500,452
20250318,144200,12004130800,49500,49525,49550,49500,320
20250318,144100,11988288125,49550,49500,49600,49500,1089
20250318,144000,11934350975,49500,49600,49600,49500,863
20250318,143900,11891576275,49650,49650,49700,49600,272
20250318,143800,11878070575,49700,49700,49700,49600,274
20250318,143700,11864458600,49700,49700,49700,49650,184
20250318,143600,11855321450,49650,49600,49700,49600,327
20250318,143500,11839080825,49650,49650,49700,49650,110
20250318,143400,11833618025,49700,49600,49700,49600,343
20250318,143300,11816587825,49650,49650,49650,49600,155
20250318,143200,11808894625,49650,49700,49700,49650,1011
20250318,143100,11758690425,49650,49650,49700,49600,728
20250318,143000,11722550775,49650,49625,49650,49600,281
20250318,142900,11708607025,49650,49600,49650,49600,277
20250318,142800,11694859450,49650,49600,49650,49550,302
20250318,142700,11679874225,49550,49600,49650,49550,580
20250318,142600,11651109475,49600,49600,49650,49600,325
20250318,142500,11634983075,49650,49650,49650,49600,348
20250318,142400,11617709200,49600,49600,49650,49600,289
20250318,142300,11603368000,49650,49650,49650,49600,595
20250318,142200,11573830000,49600,49650,49650,49600,468
20250318,142100,11550599800,49650,49550,49650,49550,310
20250318,142000,11535223025,49550,49650,49650,49550,306
20250318,141900,11520037925,49600,49600,49650,49550,233
20250318,141800,11508482225,49550,49600,49650,49550,402
20250318,141700,11488531075,49600,49500,49600,49500,259
20250318,141600,11475691275,49600,49500,49600,49500,305
20250318,141500,11460569950,49550,49650,49650,49500,434
20250318,141400,11439037700,49600,49700,49700,49600,296
20250318,141300,11424344450,49600,49600,49700,49500,798
20250318,141200,11384772050,49625,49550,49650,49500,449
20250318,141100,11362523725,49550,49600,49750,49500,814
20250318,141000,11322148000,49550,49700,49750,49500,452
20250318,140900,11299759400,49700,49550,49700,49500,937
20250318,140800,11253279900,49550,49600,49700,49500,491
20250318,140700,11228942350,49700,49600,49700,49500,476
20250318,140600,11205356500,49600,49600,49700,49500,695
20250318,140500,11170903600,49500,49650,49700,49500,496
20250318,140400,11146323650,49700,49550,49700,49500,475
20250318,140300,11122789750,49650,49700,49700,49550,601
20250318,140200,11092970050,49650,49700,49750,49500,542
20250318,140100,11066087100,49600,49700,49750,49500,520
20250318,140000,11040302950,49700,49550,49700,49525,968
20250318,135900,10992286025,49550,49600,49600,49550,609
20250318,135800,10962102075,49550,49650,49750,49550,530
20250318,135700,10935819525,49650,49600,49650,49550,491
20250318,135600,10911469075,49600,49700,49750,49550,476
20250318,135500,10887849325,49750,49700,49750,49550,385
20250318,135400,10868756975,49750,49600,49750,49550,573
20250318,135300,10840318375,49600,49700,49700,49550,677
20250318,135200,10806732625,49650,49700,49750,49550,429
20250318,135100,10785442825,49700,49600,49700,49550,536
20250318,135000,10758868975,49550,49600,49750,49550,562
20250318,134900,10730990275,49600,49550,49600,49550,489
20250318,134800,10706753125,49550,49650,49750,49550,3142
20250318,134700,10550866650,49600,49750,49750,49600,2242
20250318,134600,10439552525,49750,49700,49750,49650,480
20250318,134500,10415693825,49750,49750,49750,49700,369
20250318,134400,10397351325,49800,49750,49800,49700,626
20250318,134300,10366210625,49750,49750,49800,49750,522
20250318,134200,10340238025,49800,49750,49800,49700,668
20250318,134100,10307008900,49750,49750,49800,49750,579
20250318,134000,10278197350,49750,49750,49800,49750,97
20250318,133900,10273368450,49750,49750,49800,49750,384
20250318,133800,10254247300,49750,49750,49800,49750,447
20250318,133700,10231991750,49800,49750,49850,49750,895
20250318,133600,10187381800,49850,49775,49850,49750,242
20250318,133500,10175332375,49750,49775,49800,49750,238
20250318,133400,10163489550,49750,49750,49800,49750,199
20250318,133300,10153582500,49750,49750,49800,49750,288
20250318,133200,10139242250,49750,49750,49800,49750,220
20250318,133100,10128290850,49750,49750,49850,49750,682
20250318,133000,10094327400,49750,49750,49800,49750,97
20250318,132900,10089498600,49750,49850,49850,49750,262
20250318,132800,10076454000,49800,49800,49850,49800,543
20250318,132700,10049412550,49800,49750,49800,49750,232
20250318,132600,10037861900,49750,49750,49850,49750,465
20250318,132500,10014688700,49800,49750,49850,49750,199
20250318,132400,10004778325,49750,49750,49850,49750,316
20250318,132300,9989041375,49750,49750,49800,49750,234
20250318,132200,9977394075,49750,49750,49800,49750,423
20250318,132100,9956334350,49800,49800,49800,49750,509
20250318,132000,9930987800,49750,49750,49800,49750,560
20250318,131900,9903101200,49800,49750,49800,49750,576
20250318,131800,9874419900,49750,49750,49800,49750,139
20250318,131700,9867500125,49800,49800,49800,49750,375
20250318,131600,9848827725,49750,49750,49800,49750,471
20250318,131500,9825375175,49750,49750,49800,49750,104
20250318,131400,9820197075,49800,49750,49800,49750,516
20250318,131300,9794504425,49750,49800,49800,49750,230
20250318,131200,9783056375,49800,49700,49800,49700,196
20250318,131100,9773309900,49700,49650,49800,49650,159
20250318,131000,9765403150,49750,49800,49800,49650,879
20250318,130900,9721679625,49800,49650,49800,49650,520
20250318,130800,9695806800,49700,49800,49800,49700,631
20250318,130700,9664413250,49750,49650,49800,49650,177
20250318,130600,9655612050,49650,49700,49700,49650,147
20250318,130500,9648307550,49700,49700,49800,49700,328
20250318,130400,9631991025,49700,49750,49800,49700,442
20250318,130300,9609992975,49750,49750,49800,49750,137
20250318,130200,9603176125,49750,49700,49800,49650,336
20250318,130100,9586456175,49650,49750,49800,49650,480
20250318,130000,9562574275,49750,49700,49800,49700,663
20250318,125900,9529576025,49750,49750,49800,49700,255
20250318,125800,9516889425,49750,49750,49800,49750,859
20250318,125700,9474138725,49750,49750,49800,49750,310
20250318,125600,9458702875,49700,49750,49750,49650,210
20250318,125500,9448261925,49700,49650,49750,49650,724
20250318,125400,9412278650,49650,49650,49750,49650,335
20250318,125300,9395614050,49650,49650,49700,49650,117
20250318,125200,9389801300,49650,49700,49700,49600,472
20250318,125100,9366346350,49700,49650,49750,49650,507
20250318,125000,9341144800,49650,49600,49650,49600,69
20250318,124900,9337719650,49650,49625,49700,49625,364
20250318,124800,9319642075,49600,49650,49700,49600,542
20250318,124700,9292734825,49700,49650,49700,49650,308
20250318,124600,9277434175,49650,49700,49700,49600,1032
20250318,124500,9226185375,49700,49700,49700,49650,1323
20250318,124400,9160483075,49750,49700,49750,49700,451
20250318,124300,9138048625,49750,49750,49800,49700,144
20250318,124200,9130887725,49750,49700,49750,49700,402
20250318,124100,9110892050,49700,49700,49750,49700,229
20250318,124000,9099502350,49700,49750,49750,49700,225
20250318,123900,9088311350,49800,49750,49800,49700,376
20250318,123800,9069590600,49700,49800,49800,49700,795
20250318,123700,9030025100,49750,49750,49800,49750,543
20250318,123600,9003001150,49750,49800,49800,49750,95
20250318,123500,8998272700,49800,49750,49800,49700,831
20250318,123400,8956930300,49700,49750,49750,49700,212
20250318,123300,8946386200,49700,49700,49750,49700,123
20250318,123200,8940270700,49700,49700,49750,49700,217
20250318,123100,8929478925,49750,49700,49750,49700,130
20250318,123000,8923014975,49750,49700,49750,49700,602
20250318,122900,8893069025,49700,49750,49750,49700,143
20250318,122800,8885955525,49700,49700,49750,49700,169
20250318,122700,8877552775,49700,49700,49750,49700,572
20250318,122600,8849113625,49750,49800,49800,49700,265
20250318,122500,8835926675,49800,49800,49800,49750,362
20250318,122400,8817907650,49750,49750,49800,49750,325
20250318,122300,8801726600,49800,49750,49800,49750,397
20250318,122200,8781968100,49750,49750,49800,49700,543
20250318,122100,8754957800,49800,49800,49800,49750,357
20250318,122000,8737185650,49750,49750,49800,49700,150
20250318,121900,8729721950,49750,49750,49800,49700,270
20250318,121800,8716281925,49750,49750,49800,49750,369
20250318,121700,8697919675,49750,49750,49800,49750,259
20250318,121600,8685028725,49750,49750,49800,49750,200
20250318,121500,8675078325,49800,49750,49800,49700,312
20250318,121400,8659549025,49800,49750,49800,49750,433
20250318,121300,8637994675,49750,49750,49800,49750,201
20250318,121200,8627993075,49750,49800,49800,49750,428
20250318,121100,8606692200,49800,49750,49800,49750,514
20250318,121000,8581120500,49800,49750,49800,49700,204
20250318,120900,8570968050,49750,49650,49800,49650,352
20250318,120800,8553473250,49750,49700,49800,49650,173
20250318,120700,8544871200,49800,49650,49800,49650,581
20250318,120600,8516000750,49650,49700,49700,49650,128
20250318,120500,8509642650,49650,49700,49700,49650,180
20250318,120400,8500697800,49650,49750,49850,49650,609
20250318,120300,8470386600,49800,49750,49850,49750,617
20250318,120200,8439663950,49800,49750,49800,49750,189
20250318,120100,8430254875,49700,49700,49700,49650,30
20250318,120000,8428763925,49650,49800,49800,49650,870
20250318,115900,8385499450,49800,49750,49800,49750,334
20250318,115800,8368874700,49800,49750,49800,49700,259
20250318,115700,8355988125,49750,49750,49800,49700,402
20250318,115600,8335995525,49800,49750,49800,49750,448
20250318,115500,8313701800,49750,49750,49800,49750,237
20250318,115400,8301901800,49750,49750,49800,49650,283
20250318,115300,8287821875,49700,49700,49800,49700,330
20250318,115200,8271399325,49700,49700,49750,49700,363
20250318,115100,8253352200,49700,49725,49750,49700,276
20250318,115000,8239631275,49750,49700,49750,49650,2310
20250318,114900,8124819625,49700,49725,49750,49700,1476
20250318,114800,8051457850,49725,49700,49800,49700,225
20250318,114700,8040273800,49750,49800,49800,49700,772
20250318,114600,8001886175,49800,49800,49850,49700,148
20250318,114500,7994511975,49800,49800,49850,49750,407
20250318,114400,7974241875,49850,49800,49850,49800,1791
20250318,114300,7885042875,49800,49800,49800,49800,0
20250318,114200,7885042875,49800,49800,49800,49800,0
20250318,114100,7885042875,49800,49800,49800,49800,0
20250318,114000,7885042875,49800,49800,49800,49800,0
20250318,113900,7885042875,49800,49800,49800,49800,0
20250318,113800,7885042875,49800,49800,49800,49800,0
20250318,113700,7885042875,49800,49800,49800,49800,25
20250318,113600,7883797875,49750,49750,49750,49700,153
20250318,113500,7876191125,49750,49800,49850,49750,487
20250318,113400,7851936775,49800,49750,49850,49750,329
20250318,113300,7835547725,49700,49700,49850,49700,369
20250318,113200,7817187425,49750,49850,49850,49700,787
20250318,113100,7778038625,49850,49800,49850,49750,217
20250318,113000,7767229225,49800,49750,49850,49750,308
20250318,112900,7751894725,49750,49800,49800,49750,138
20250318,112800,7745026550,49800,49800,49850,49750,383
20250318,112700,7725937800,49750,49700,49850,49700,335
20250318,112600,7709263900,49725,49700,49750,49700,116
20250318,112500,7703493550,49700,49800,49900,49700,464
20250318,112400,7680374800,49800,49850,49850,49750,349
20250318,112300,7662980400,49850,49750,49850,49750,640
20250318,112200,7631104100,49700,49800,49800,49700,569
20250318,112100,7602768875,49800,49700,49800,49700,321
20250318,112000,7586792675,49700,49650,49800,49650,302
20250318,111900,7571777275,49700,49600,49750,49600,338
20250318,111800,7554994975,49650,49650,49800,49600,516
20250318,111700,7529342325,49650,49650,49700,49650,547
20250318,111600,7502172575,49650,49650,49700,49650,315
20250318,111500,7486530875,49700,49750,49850,49700,728
20250318,111400,7450294775,49750,49750,49800,49750,437
20250318,111300,7428550375,49750,49675,49800,49650,590
20250318,111200,7399213825,49650,49600,49700,49600,461
20250318,111100,7376327350,49600,49650,49750,49600,349
20250318,111000,7359008000,49650,49650,49750,49600,333
20250318,110900,7342482700,49600,49700,49800,49600,309
20250318,110800,7327131350,49700,49650,49700,49650,606
20250318,110700,7297037950,49650,49700,49700,49650,383
20250318,110600,7278015150,49650,49650,49800,49650,315
20250318,110500,7262362350,49700,49750,49750,49600,446
20250318,110400,7240222250,49600,49700,49800,49600,487
20250318,110300,7216049750,49650,49650,49800,49650,966
20250318,110200,7168008700,49700,49700,49800,49650,460
20250318,110100,7145166350,49650,49650,49700,49650,864
20250318,110000,7102251800,49700,49650,49700,49650,430
20250318,105900,7080894750,49650,49750,49850,49650,949
20250318,105800,7033718375,49750,49700,49850,49700,631
20250318,105700,7002323475,49750,49750,49800,49700,261
20250318,105600,6989339375,49700,49750,49850,49700,325
20250318,105500,6973168075,49700,49800,49850,49700,1864
20250318,105400,6880488575,49800,49750,49850,49700,210
20250318,105300,6870036125,49750,49750,49900,49700,552
20250318,105200,6842574175,49700,49850,49850,49700,211
20250318,105100,6832077700,49700,49750,49850,49700,1032
20250318,105000,6780661300,49700,49850,49900,49700,2373
20250318,104900,6662507975,49850,49900,49950,49850,327
20250318,104800,6646191375,49900,49900,49950,49850,170
20250318,104700,6637707525,49900,49850,49900,49800,272
20250318,104600,6624142325,49900,49900,49950,49800,275
20250318,104500,6610422175,49900,49900,49950,49800,1059
20250318,104400,6557614825,49900,49950,50000,49900,331
20250318,104300,6541079175,49900,49950,50000,49900,647
20250318,104200,6508757625,49950,49900,49950,49900,431
20250318,104100,6487235075,49900,49900,49950,49900,151
20250318,104000,6479698425,50000,50000,50000,49850,371
20250318,103900,6461176275,50000,49950,50000,49850,171
20250318,103800,6452634075,49950,50000,50000,49900,375
20250318,103700,6433905325,49950,49900,50000,49900,465
20250318,103600,6410675825,49950,49900,49950,49900,684
20250318,103500,6376535875,49900,49900,49950,49900,380
20250318,103400,6357563175,49950,49900,49950,49900,164
20250318,103300,6349374025,49900,49950,50000,49900,866
20250318,103200,6306101600,49950,49950,50000,49950,1159
20250318,103100,6248201600,49950,49950,50000,49950,5625
20250318,103000,5967219325,49950,50000,50000,49950,531
20250318,102900,5940669875,50000,49950,50000,49950,724
20250318,102800,5904472075,49950,50000,50000,49950,1064
20250318,102700,5851275625,49950,50000,50000,49950,1146
20250318,102600,5793976675,50000,50000,50000,49950,22494
20250318,102500,4669286750,49950,50000,50000,49950,919
20250318,102400,4623345400,50000,50000,50000,49975,2601
20250318,102300,4493296875,49975,49975,50000,49975,331
20250318,102200,4476747500,49975,50000,50000,49950,867
20250318,102100,4433404400,49950,49975,50000,49950,1426
20250318,102000,4362119925,50000,49950,50000,49950,746
20250318,101900,4324845850,50000,50000,50000,49950,3816
20250318,101800,4134052100,49975,49950,50000,49950,1236
20250318,101700,4072258150,49950,49975,50000,49950,3367
20250318,101600,3903913400,50000,49950,50000,49900,2463
20250318,101500,3780875550,49950,49950,49950,49900,784
20250318,101400,3741718200,49950,49900,49950,49900,301
20250318,101300,3726685200,49950,49900,49950,49900,778
20250318,101200,3687830650,49900,49900,49950,49900,456
20250318,101100,3665057050,49950,49900,49950,49900,651
20250318,101000,3632549650,49900,49950,49950,49900,10986
20250318,100900,3083801700,49900,49900,49950,49900,183
20250318,100800,3074664950,49900,49925,49950,49900,223
20250318,100700,3063527075,49925,49900,49950,49900,102
20250318,100600,3058433400,49950,49900,49950,49900,736
20250318,100500,3021674650,49950,49950,49950,49900,358
20250318,100400,3003796400,49900,49900,49950,49900,188
20250318,100300,2994410200,49900,49900,49950,49900,599
20250318,100200,2964493100,49950,49850,49950,49850,1652
20250318,100100,2882056300,49850,49850,49900,49850,213
20250318,100000,2871428650,49850,49900,49900,49850,155
20250318,095900,2863695250,49900,49850,49900,49850,2404
20250318,095800,2743742800,49850,49900,49900,49850,205
20250318,095700,2733514000,49850,49900,49900,49850,314
20250318,095600,2717849050,49875,49850,49900,49850,721
20250318,095500,2681873550,49850,49875,49900,49850,163
20250318,095400,2673742000,49850,49850,49900,49850,377
20250318,095300,2654935300,49850,49900,49900,49850,271
20250318,095200,2641413200,49850,49800,49850,49800,496
20250318,095100,2616690750,49850,49850,49850,49800,583
20250318,095000,2587628500,49850,49850,49850,49800,1515
20250318,094900,2512170300,49850,49850,49850,49800,557
20250318,094800,2484413850,49850,49900,49900,49850,3369
20250318,094700,2316448650,49900,49850,49900,49850,258
20250318,094600,2303577200,49900,49900,49900,49850,574
20250318,094500,2274940650,49900,49850,49900,49850,250
20250318,094400,2262468550,49850,49875,49900,49850,384
20250318,094300,2243310150,49900,49900,49900,49850,358
20250318,094200,2225449100,49900,49850,49900,49850,596
20250318,094100,2195708750,49900,49850,49900,49850,1111
20250318,094000,2140297050,49850,49900,49900,49850,345
20250318,093900,2123084600,49850,49900,49900,49850,365
20250318,093800,2104871375,49900,49900,49900,49875,286
20250318,093700,2090600000,49900,49900,49900,49850,621
20250318,093600,2059622350,49900,49875,49900,49850,433
20250318,093500,2038021975,49875,49900,49900,49875,532
20250318,093400,2011475200,49850,49900,49900,49850,476
20250318,093300,1987726025,49900,49900,49900,49850,870
20250318,093200,1944338025,49900,49900,49900,49850,609
20250318,093100,1913949225,49900,49850,49900,49850,2283
20250318,093000,1800133525,49850,49800,49850,49800,1314
20250318,092900,1734687425,49800,49800,49800,49750,180
20250318,092800,1725723650,49800,49800,49800,49650,871
20250318,092700,1682377700,49800,49750,49800,49750,376
20250318,092600,1663660300,49800,49850,49850,49800,677
20250318,092500,1629938900,49800,49800,49800,49650,777
20250318,092400,1591297300,49800,49800,49800,49750,543
20250318,092300,1564256200,49800,49750,49800,49700,1082
20250318,092200,1510443200,49700,49700,49750,49650,879
20250318,092100,1466780250,49700,49700,49750,49650,1444
20250318,092000,1395055750,49700,49750,49750,49700,482
20250318,091900,1371077850,49700,49650,49800,49650,556
20250318,091800,1343433850,49700,49700,49700,49600,456
20250318,091700,1320789100,49700,49600,49700,49600,1011
20250318,091600,1270621150,49600,49750,49800,49600,2955
20250318,091500,1123714350,49750,49800,49800,49750,184
20250318,091400,1114556550,49800,49800,49800,49800,88
20250318,091300,1110174150,49750,49800,49800,49750,70
20250318,091200,1106689250,49800,49900,49900,49750,553
20250318,091100,1079169150,49900,49850,49900,49750,774
20250318,091000,1040566100,49850,49900,49900,49700,653
20250318,090900,1008079600,49800,49850,49900,49800,1093
20250318,090800,953610950,49750,49900,49950,49750,925
20250318,090700,907484300,49900,49950,50000,49850,754
20250318,090600,869824225,49900,49900,49950,49900,573
20250318,090500,841222125,49900,49750,49950,49700,3392
20250318,090400,672002975,49700,49900,49950,49700,6345
20250318,090300,355503350,49900,49850,49900,49850,229
20250318,090200,344085200,49900,49850,49900,49800,1802
20250318,090100,254233400,49900,49850,49900,49850,1530
20250318,090000,177936000,49850,49800,49900,49800,3571
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191500 13050548925 49500 49500 49500 49500 5598
3 20250318 191400 13050548925 49500 49500 49500 49500 0
4 20250318 191300 13050548925 49500 49500 49500 49500 0
5 20250318 191200 13050548925 49500 49500 49500 49500 0
6 20250318 191100 13050548925 49500 49500 49500 49500 0
7 20250318 191000 13050548925 49500 49500 49500 49500 0
8 20250318 190900 13050548925 49500 49500 49500 49500 0
9 20250318 190800 13050548925 49500 49500 49500 49500 0
10 20250318 190700 13050548925 49500 49500 49500 49500 0
11 20250318 190600 13050548925 49500 49500 49500 49500 0
12 20250318 190500 13050548925 49500 49500 49500 49500 0
13 20250318 190400 13050548925 49500 49500 49500 49500 0
14 20250318 190300 13050548925 49500 49500 49500 49500 0
15 20250318 190200 13050548925 49500 49500 49500 49500 0
16 20250318 190100 13050548925 49500 49500 49500 49500 0
17 20250318 190000 13050548925 49500 49500 49500 49500 0
18 20250318 185900 13050548925 49500 49500 49500 49500 0
19 20250318 185800 13050548925 49500 49500 49500 49500 0
20 20250318 185700 13050548925 49500 49500 49500 49500 0
21 20250318 185600 13050548925 49500 49500 49500 49500 0
22 20250318 185500 13050548925 49500 49500 49500 49500 0
23 20250318 185400 13050548925 49500 49500 49500 49500 0
24 20250318 185300 13050548925 49500 49500 49500 49500 0
25 20250318 185200 13050548925 49500 49500 49500 49500 0
26 20250318 185100 13050548925 49500 49500 49500 49500 0
27 20250318 185000 13050548925 49500 49500 49500 49500 0
28 20250318 184900 13050548925 49500 49500 49500 49500 0
29 20250318 184800 13050548925 49500 49500 49500 49500 0
30 20250318 184700 13050548925 49500 49500 49500 49500 0
31 20250318 184600 13050548925 49500 49500 49500 49500 0
32 20250318 184500 13050548925 49500 49500 49500 49500 5598
33 20250318 184400 13050548925 49500 49500 49500 49500 0
34 20250318 184300 13050548925 49500 49500 49500 49500 0
35 20250318 184200 13050548925 49500 49500 49500 49500 0
36 20250318 184100 13050548925 49500 49500 49500 49500 0
37 20250318 184000 13050548925 49500 49500 49500 49500 0
38 20250318 183900 13050548925 49500 49500 49500 49500 0
39 20250318 183800 13050548925 49500 49500 49500 49500 0
40 20250318 183700 13050548925 49500 49500 49500 49500 0
41 20250318 183600 13050548925 49500 49500 49500 49500 0
42 20250318 183500 13050548925 49500 49500 49500 49500 0
43 20250318 183400 13050548925 49500 49500 49500 49500 0
44 20250318 183300 13050548925 49500 49500 49500 49500 0
45 20250318 183200 13050548925 49500 49500 49500 49500 0
46 20250318 183100 13050548925 49500 49500 49500 49500 0
47 20250318 183000 13050548925 49500 49500 49500 49500 0
48 20250318 182900 13050548925 49500 49500 49500 49500 0
49 20250318 182800 13050548925 49500 49500 49500 49500 0
50 20250318 182700 13050548925 49500 49500 49500 49500 0
51 20250318 182600 13050548925 49500 49500 49500 49500 0
52 20250318 182500 13050548925 49500 49500 49500 49500 0
53 20250318 182400 13050548925 49500 49500 49500 49500 0
54 20250318 182300 13050548925 49500 49500 49500 49500 0
55 20250318 182200 13050548925 49500 49500 49500 49500 0
56 20250318 182100 13050548925 49500 49500 49500 49500 0
57 20250318 182000 13050548925 49500 49500 49500 49500 0
58 20250318 181900 13050548925 49500 49500 49500 49500 0
59 20250318 181800 13050548925 49500 49500 49500 49500 0
60 20250318 181700 13050548925 49500 49500 49500 49500 0
61 20250318 181600 13050548925 49500 49500 49500 49500 0
62 20250318 181500 13050548925 49500 49500 49500 49500 5598
63 20250318 181400 13050548925 49500 49500 49500 49500 0
64 20250318 181300 13050548925 49500 49500 49500 49500 0
65 20250318 181200 13050548925 49500 49500 49500 49500 0
66 20250318 181100 13050548925 49500 49500 49500 49500 0
67 20250318 181000 13050548925 49500 49500 49500 49500 0
68 20250318 180900 13050548925 49500 49500 49500 49500 0
69 20250318 180800 13050548925 49500 49500 49500 49500 0
70 20250318 180700 13050548925 49500 49500 49500 49500 0
71 20250318 180600 13050548925 49500 49500 49500 49500 0
72 20250318 180500 13050548925 49500 49500 49500 49500 0
73 20250318 180400 13050548925 49500 49500 49500 49500 0
74 20250318 180300 13050548925 49500 49500 49500 49500 0
75 20250318 180200 13050548925 49500 49500 49500 49500 0
76 20250318 180100 13050548925 49500 49500 49500 49500 0
77 20250318 180000 13050548925 49500 49500 49500 49500 0
78 20250318 175900 13050548925 49500 49500 49500 49500 0
79 20250318 175800 13050548925 49500 49500 49500 49500 0
80 20250318 175700 13050548925 49500 49500 49500 49500 0
81 20250318 175600 13050548925 49500 49500 49500 49500 0
82 20250318 175500 13050548925 49500 49500 49500 49500 0
83 20250318 175400 13050548925 49500 49500 49500 49500 0
84 20250318 175300 13050548925 49500 49500 49500 49500 0
85 20250318 175200 13050548925 49500 49500 49500 49500 0
86 20250318 175100 13050548925 49500 49500 49500 49500 0
87 20250318 175000 13050548925 49500 49500 49500 49500 0
88 20250318 174900 13050548925 49500 49500 49500 49500 0
89 20250318 174800 13050548925 49500 49500 49500 49500 0
90 20250318 174700 13050548925 49500 49500 49500 49500 0
91 20250318 174600 13050548925 49500 49500 49500 49500 0
92 20250318 174500 13050548925 49500 49500 49500 49500 5598
93 20250318 174400 13050548925 49500 49500 49500 49500 0
94 20250318 174300 13050548925 49500 49500 49500 49500 0
95 20250318 174200 13050548925 49500 49500 49500 49500 0
96 20250318 174100 13050548925 49500 49500 49500 49500 0
97 20250318 174000 13050548925 49500 49500 49500 49500 0
98 20250318 173900 13050548925 49500 49500 49500 49500 0
99 20250318 173800 13050548925 49500 49500 49500 49500 0
100 20250318 173700 13050548925 49500 49500 49500 49500 0
101 20250318 173600 13050548925 49500 49500 49500 49500 0
102 20250318 173500 13050548925 49500 49500 49500 49500 0
103 20250318 173400 13050548925 49500 49500 49500 49500 0
104 20250318 173300 13050548925 49500 49500 49500 49500 0
105 20250318 173200 13050548925 49500 49500 49500 49500 0
106 20250318 173100 13050548925 49500 49500 49500 49500 0
107 20250318 173000 13050548925 49500 49500 49500 49500 0
108 20250318 172900 13050548925 49500 49500 49500 49500 0
109 20250318 172800 13050548925 49500 49500 49500 49500 0
110 20250318 172700 13050548925 49500 49500 49500 49500 0
111 20250318 172600 13050548925 49500 49500 49500 49500 0
112 20250318 172500 13050548925 49500 49500 49500 49500 0
113 20250318 172400 13050548925 49500 49500 49500 49500 0
114 20250318 172300 13050548925 49500 49500 49500 49500 0
115 20250318 172200 13050548925 49500 49500 49500 49500 0
116 20250318 172100 13050548925 49500 49500 49500 49500 0
117 20250318 172000 13050548925 49500 49500 49500 49500 0
118 20250318 171900 13050548925 49500 49500 49500 49500 0
119 20250318 171800 13050548925 49500 49500 49500 49500 0
120 20250318 171700 13050548925 49500 49500 49500 49500 0
121 20250318 171600 13050548925 49500 49500 49500 49500 0
122 20250318 171500 13050548925 49500 49500 49500 49500 5598
123 20250318 171400 13050548925 49500 49500 49500 49500 0
124 20250318 171300 13050548925 49500 49500 49500 49500 0
125 20250318 171200 13050548925 49500 49500 49500 49500 0
126 20250318 171100 13050548925 49500 49500 49500 49500 0
127 20250318 171000 13050548925 49500 49500 49500 49500 0
128 20250318 170900 13050548925 49500 49500 49500 49500 0
129 20250318 170800 13050548925 49500 49500 49500 49500 0
130 20250318 170700 13050548925 49500 49500 49500 49500 0
131 20250318 170600 13050548925 49500 49500 49500 49500 0
132 20250318 170500 13050548925 49500 49500 49500 49500 0
133 20250318 170400 13050548925 49500 49500 49500 49500 0
134 20250318 170300 13050548925 49500 49500 49500 49500 0
135 20250318 170200 13050548925 49500 49500 49500 49500 0
136 20250318 170100 13050548925 49500 49500 49500 49500 0
137 20250318 170000 13050548925 49500 49500 49500 49500 0
138 20250318 165900 13050548925 49500 49500 49500 49500 0
139 20250318 165800 13050548925 49500 49500 49500 49500 0
140 20250318 165700 13050548925 49500 49500 49500 49500 0
141 20250318 165600 13050548925 49500 49500 49500 49500 0
142 20250318 165500 13050548925 49500 49500 49500 49500 0
143 20250318 165400 13050548925 49500 49500 49500 49500 0
144 20250318 165300 13050548925 49500 49500 49500 49500 0
145 20250318 165200 13050548925 49500 49500 49500 49500 0
146 20250318 165100 13050548925 49500 49500 49500 49500 0
147 20250318 165000 13050548925 49500 49500 49500 49500 0
148 20250318 164900 13050548925 49500 49500 49500 49500 0
149 20250318 164800 13050548925 49500 49500 49500 49500 0
150 20250318 164700 13050548925 49500 49500 49500 49500 0
151 20250318 164600 13050548925 49500 49500 49500 49500 0
152 20250318 164500 13050548925 49500 49500 49500 49500 5598
153 20250318 164400 13050548925 49500 49500 49500 49500 0
154 20250318 164300 13050548925 49500 49500 49500 49500 0
155 20250318 164200 13050548925 49500 49500 49500 49500 0
156 20250318 164100 13050548925 49500 49500 49500 49500 0
157 20250318 164000 13050548925 49500 49500 49500 49500 0
158 20250318 163900 13050548925 49500 49500 49500 49500 0
159 20250318 163800 13050548925 49500 49500 49500 49500 0
160 20250318 163700 13050548925 49500 49500 49500 49500 0
161 20250318 163600 13050548925 49500 49500 49500 49500 0
162 20250318 163500 13050548925 49500 49500 49500 49500 0
163 20250318 163400 13050548925 49500 49500 49500 49500 0
164 20250318 163300 13050548925 49500 49500 49500 49500 0
165 20250318 163200 13050548925 49500 49500 49500 49500 0
166 20250318 163100 13050548925 49500 49500 49500 49500 0
167 20250318 163000 13050548925 49500 49500 49500 49500 0
168 20250318 162900 13050548925 49500 49500 49500 49500 0
169 20250318 162800 13050548925 49500 49500 49500 49500 0
170 20250318 162700 13050548925 49500 49500 49500 49500 0
171 20250318 162600 13050548925 49500 49500 49500 49500 0
172 20250318 162500 13050548925 49500 49500 49500 49500 0
173 20250318 162400 13050548925 49500 49500 49500 49500 0
174 20250318 162300 13050548925 49500 49500 49500 49500 0
175 20250318 162200 13050548925 49500 49500 49500 49500 0
176 20250318 162100 13050548925 49500 49500 49500 49500 0
177 20250318 162000 13050548925 49500 49500 49500 49500 0
178 20250318 161900 13050548925 49500 49500 49500 49500 0
179 20250318 161800 13050548925 49500 49500 49500 49500 0
180 20250318 161700 13050548925 49500 49500 49500 49500 0
181 20250318 161600 13050548925 49500 49500 49500 49500 0
182 20250318 161500 13050548925 49500 49500 49500 49500 5598
183 20250318 161400 13050548925 49500 49500 49500 49500 0
184 20250318 161300 13050548925 49500 49500 49500 49500 0
185 20250318 161200 13050548925 49500 49500 49500 49500 0
186 20250318 161100 13050548925 49500 49500 49500 49500 0
187 20250318 161000 13050548925 49500 49500 49500 49500 0
188 20250318 160900 13050548925 49500 49500 49500 49500 0
189 20250318 160800 13050548925 49500 49500 49500 49500 0
190 20250318 160700 13050548925 49500 49500 49500 49500 0
191 20250318 160600 13050548925 49500 49500 49500 49500 0
192 20250318 160500 13050548925 49500 49500 49500 49500 0
193 20250318 160400 13050548925 49500 49500 49500 49500 0
194 20250318 160300 13050548925 49500 49500 49500 49500 0
195 20250318 160200 13050548925 49500 49500 49500 49500 0
196 20250318 160100 13050548925 49500 49500 49500 49500 0
197 20250318 160000 13050548925 49500 49500 49500 49500 0
198 20250318 155900 13050548925 49500 49500 49500 49500 0
199 20250318 155800 13050548925 49500 49500 49500 49500 0
200 20250318 155700 13050548925 49500 49500 49500 49500 0
201 20250318 155600 13050548925 49500 49500 49500 49500 0
202 20250318 155500 13050548925 49500 49500 49500 49500 0
203 20250318 155400 13050548925 49500 49500 49500 49500 0
204 20250318 155300 13050548925 49500 49500 49500 49500 0
205 20250318 155200 13050548925 49500 49500 49500 49500 0
206 20250318 155100 13050548925 49500 49500 49500 49500 0
207 20250318 155000 13050548925 49500 49500 49500 49500 0
208 20250318 154900 13050548925 49500 49500 49500 49500 0
209 20250318 154800 13050548925 49500 49500 49500 49500 0
210 20250318 154700 13050548925 49500 49500 49500 49500 0
211 20250318 154600 13050548925 49500 49500 49500 49500 0
212 20250318 154500 13050548925 49500 49500 49500 49500 5598
213 20250318 154400 13050548925 49500 49500 49500 49500 0
214 20250318 154300 13050548925 49500 49500 49500 49500 0
215 20250318 154200 13050548925 49500 49500 49500 49500 0
216 20250318 154100 13050548925 49500 49500 49500 49500 0
217 20250318 154000 13050548925 49500 49500 49500 49500 0
218 20250318 153900 13050548925 49500 49500 49500 49500 0
219 20250318 153800 13050548925 49500 49500 49500 49500 0
220 20250318 153700 13050548925 49500 49500 49500 49500 0
221 20250318 153600 13050548925 49500 49500 49500 49500 0
222 20250318 153500 13050548925 49500 49500 49500 49500 0
223 20250318 153400 13050548925 49500 49500 49500 49500 0
224 20250318 153300 13050548925 49500 49500 49500 49500 0
225 20250318 153200 13050548925 49500 49500 49500 49500 0
226 20250318 153100 13050548925 49500 49500 49500 49500 0
227 20250318 153000 13050548925 49500 49500 49500 49500 5598
228 20250318 152900 12773447925 49550 49550 49550 49550 0
229 20250318 152800 12773447925 49550 49550 49550 49550 0
230 20250318 152700 12773447925 49550 49550 49550 49550 0
231 20250318 152600 12773447925 49550 49550 49550 49550 0
232 20250318 152500 12773447925 49550 49550 49550 49550 0
233 20250318 152400 12773447925 49550 49550 49550 49550 0
234 20250318 152300 12773447925 49550 49550 49550 49550 0
235 20250318 152200 12773447925 49550 49550 49550 49550 0
236 20250318 152100 12773447925 49550 49550 49550 49550 0
237 20250318 152000 12773447925 49550 49550 49550 49550 0
238 20250318 151900 12773447925 49550 49500 49550 49500 145
239 20250318 151800 12766268475 49500 49500 49550 49500 212
240 20250318 151700 12755773225 49500 49500 49650 49500 609
241 20250318 151600 12725585475 49500 49550 49550 49500 294
242 20250318 151500 12711023800 49550 49500 49600 49500 322
243 20250318 151400 12695068950 49500 49550 49650 49500 692
244 20250318 151300 12660764200 49500 49550 49650 49500 440
245 20250318 151200 12638956100 49550 49600 49600 49500 225
246 20250318 151100 12627810600 49600 49500 49650 49500 220
247 20250318 151000 12616910500 49500 49600 49650 49500 904
248 20250318 150900 12572066650 49600 49550 49650 49550 1547
249 20250318 150800 12495345300 49600 49550 49600 49550 89
250 20250318 150700 12490933700 49500 49550 49600 49500 476
251 20250318 150600 12467350625 49550 49550 49600 49500 254
252 20250318 150500 12454766575 49600 49550 49600 49550 193
253 20250318 150400 12445201875 49600 49550 49600 49550 341
254 20250318 150300 12428300875 49550 49550 49600 49550 111
255 20250318 150200 12422799150 49550 49550 49600 49500 187
256 20250318 150100 12413535650 49550 49550 49600 49500 773
257 20250318 150000 12375260300 49500 49550 49600 49500 192
258 20250318 145900 12365750100 49600 49500 49600 49500 1447
259 20250318 145800 12294112550 49500 49500 49600 49500 215
260 20250318 145700 12283462650 49600 49550 49600 49500 185
261 20250318 145600 12274296350 49550 49550 49600 49500 320
262 20250318 145500 12258439000 49700 49550 49700 49500 589
263 20250318 145400 12229224325 49550 49550 49650 49550 245
264 20250318 145300 12217073975 49650 49550 49650 49500 573
265 20250318 145200 12188661575 49550 49500 49600 49500 278
266 20250318 145100 12174887375 49550 49550 49600 49500 156
267 20250318 145000 12167160525 49500 49550 49550 49500 308
268 20250318 144900 12151904400 49550 49500 49550 49500 514
269 20250318 144800 12126452150 49500 49500 49550 49500 732
270 20250318 144700 12090207250 49500 49500 49550 49500 380
271 20250318 144600 12071388100 49550 49550 49550 49500 351
272 20250318 144500 12054003150 49550 49550 49550 49500 327
273 20250318 144400 12037808675 49550 49500 49550 49500 228
274 20250318 144300 12026513750 49500 49500 49550 49500 452
275 20250318 144200 12004130800 49500 49525 49550 49500 320
276 20250318 144100 11988288125 49550 49500 49600 49500 1089
277 20250318 144000 11934350975 49500 49600 49600 49500 863
278 20250318 143900 11891576275 49650 49650 49700 49600 272
279 20250318 143800 11878070575 49700 49700 49700 49600 274
280 20250318 143700 11864458600 49700 49700 49700 49650 184
281 20250318 143600 11855321450 49650 49600 49700 49600 327
282 20250318 143500 11839080825 49650 49650 49700 49650 110
283 20250318 143400 11833618025 49700 49600 49700 49600 343
284 20250318 143300 11816587825 49650 49650 49650 49600 155
285 20250318 143200 11808894625 49650 49700 49700 49650 1011
286 20250318 143100 11758690425 49650 49650 49700 49600 728
287 20250318 143000 11722550775 49650 49625 49650 49600 281
288 20250318 142900 11708607025 49650 49600 49650 49600 277
289 20250318 142800 11694859450 49650 49600 49650 49550 302
290 20250318 142700 11679874225 49550 49600 49650 49550 580
291 20250318 142600 11651109475 49600 49600 49650 49600 325
292 20250318 142500 11634983075 49650 49650 49650 49600 348
293 20250318 142400 11617709200 49600 49600 49650 49600 289
294 20250318 142300 11603368000 49650 49650 49650 49600 595
295 20250318 142200 11573830000 49600 49650 49650 49600 468
296 20250318 142100 11550599800 49650 49550 49650 49550 310
297 20250318 142000 11535223025 49550 49650 49650 49550 306
298 20250318 141900 11520037925 49600 49600 49650 49550 233
299 20250318 141800 11508482225 49550 49600 49650 49550 402
300 20250318 141700 11488531075 49600 49500 49600 49500 259
301 20250318 141600 11475691275 49600 49500 49600 49500 305
302 20250318 141500 11460569950 49550 49650 49650 49500 434
303 20250318 141400 11439037700 49600 49700 49700 49600 296
304 20250318 141300 11424344450 49600 49600 49700 49500 798
305 20250318 141200 11384772050 49625 49550 49650 49500 449
306 20250318 141100 11362523725 49550 49600 49750 49500 814
307 20250318 141000 11322148000 49550 49700 49750 49500 452
308 20250318 140900 11299759400 49700 49550 49700 49500 937
309 20250318 140800 11253279900 49550 49600 49700 49500 491
310 20250318 140700 11228942350 49700 49600 49700 49500 476
311 20250318 140600 11205356500 49600 49600 49700 49500 695
312 20250318 140500 11170903600 49500 49650 49700 49500 496
313 20250318 140400 11146323650 49700 49550 49700 49500 475
314 20250318 140300 11122789750 49650 49700 49700 49550 601
315 20250318 140200 11092970050 49650 49700 49750 49500 542
316 20250318 140100 11066087100 49600 49700 49750 49500 520
317 20250318 140000 11040302950 49700 49550 49700 49525 968
318 20250318 135900 10992286025 49550 49600 49600 49550 609
319 20250318 135800 10962102075 49550 49650 49750 49550 530
320 20250318 135700 10935819525 49650 49600 49650 49550 491
321 20250318 135600 10911469075 49600 49700 49750 49550 476
322 20250318 135500 10887849325 49750 49700 49750 49550 385
323 20250318 135400 10868756975 49750 49600 49750 49550 573
324 20250318 135300 10840318375 49600 49700 49700 49550 677
325 20250318 135200 10806732625 49650 49700 49750 49550 429
326 20250318 135100 10785442825 49700 49600 49700 49550 536
327 20250318 135000 10758868975 49550 49600 49750 49550 562
328 20250318 134900 10730990275 49600 49550 49600 49550 489
329 20250318 134800 10706753125 49550 49650 49750 49550 3142
330 20250318 134700 10550866650 49600 49750 49750 49600 2242
331 20250318 134600 10439552525 49750 49700 49750 49650 480
332 20250318 134500 10415693825 49750 49750 49750 49700 369
333 20250318 134400 10397351325 49800 49750 49800 49700 626
334 20250318 134300 10366210625 49750 49750 49800 49750 522
335 20250318 134200 10340238025 49800 49750 49800 49700 668
336 20250318 134100 10307008900 49750 49750 49800 49750 579
337 20250318 134000 10278197350 49750 49750 49800 49750 97
338 20250318 133900 10273368450 49750 49750 49800 49750 384
339 20250318 133800 10254247300 49750 49750 49800 49750 447
340 20250318 133700 10231991750 49800 49750 49850 49750 895
341 20250318 133600 10187381800 49850 49775 49850 49750 242
342 20250318 133500 10175332375 49750 49775 49800 49750 238
343 20250318 133400 10163489550 49750 49750 49800 49750 199
344 20250318 133300 10153582500 49750 49750 49800 49750 288
345 20250318 133200 10139242250 49750 49750 49800 49750 220
346 20250318 133100 10128290850 49750 49750 49850 49750 682
347 20250318 133000 10094327400 49750 49750 49800 49750 97
348 20250318 132900 10089498600 49750 49850 49850 49750 262
349 20250318 132800 10076454000 49800 49800 49850 49800 543
350 20250318 132700 10049412550 49800 49750 49800 49750 232
351 20250318 132600 10037861900 49750 49750 49850 49750 465
352 20250318 132500 10014688700 49800 49750 49850 49750 199
353 20250318 132400 10004778325 49750 49750 49850 49750 316
354 20250318 132300 9989041375 49750 49750 49800 49750 234
355 20250318 132200 9977394075 49750 49750 49800 49750 423
356 20250318 132100 9956334350 49800 49800 49800 49750 509
357 20250318 132000 9930987800 49750 49750 49800 49750 560
358 20250318 131900 9903101200 49800 49750 49800 49750 576
359 20250318 131800 9874419900 49750 49750 49800 49750 139
360 20250318 131700 9867500125 49800 49800 49800 49750 375
361 20250318 131600 9848827725 49750 49750 49800 49750 471
362 20250318 131500 9825375175 49750 49750 49800 49750 104
363 20250318 131400 9820197075 49800 49750 49800 49750 516
364 20250318 131300 9794504425 49750 49800 49800 49750 230
365 20250318 131200 9783056375 49800 49700 49800 49700 196
366 20250318 131100 9773309900 49700 49650 49800 49650 159
367 20250318 131000 9765403150 49750 49800 49800 49650 879
368 20250318 130900 9721679625 49800 49650 49800 49650 520
369 20250318 130800 9695806800 49700 49800 49800 49700 631
370 20250318 130700 9664413250 49750 49650 49800 49650 177
371 20250318 130600 9655612050 49650 49700 49700 49650 147
372 20250318 130500 9648307550 49700 49700 49800 49700 328
373 20250318 130400 9631991025 49700 49750 49800 49700 442
374 20250318 130300 9609992975 49750 49750 49800 49750 137
375 20250318 130200 9603176125 49750 49700 49800 49650 336
376 20250318 130100 9586456175 49650 49750 49800 49650 480
377 20250318 130000 9562574275 49750 49700 49800 49700 663
378 20250318 125900 9529576025 49750 49750 49800 49700 255
379 20250318 125800 9516889425 49750 49750 49800 49750 859
380 20250318 125700 9474138725 49750 49750 49800 49750 310
381 20250318 125600 9458702875 49700 49750 49750 49650 210
382 20250318 125500 9448261925 49700 49650 49750 49650 724
383 20250318 125400 9412278650 49650 49650 49750 49650 335
384 20250318 125300 9395614050 49650 49650 49700 49650 117
385 20250318 125200 9389801300 49650 49700 49700 49600 472
386 20250318 125100 9366346350 49700 49650 49750 49650 507
387 20250318 125000 9341144800 49650 49600 49650 49600 69
388 20250318 124900 9337719650 49650 49625 49700 49625 364
389 20250318 124800 9319642075 49600 49650 49700 49600 542
390 20250318 124700 9292734825 49700 49650 49700 49650 308
391 20250318 124600 9277434175 49650 49700 49700 49600 1032
392 20250318 124500 9226185375 49700 49700 49700 49650 1323
393 20250318 124400 9160483075 49750 49700 49750 49700 451
394 20250318 124300 9138048625 49750 49750 49800 49700 144
395 20250318 124200 9130887725 49750 49700 49750 49700 402
396 20250318 124100 9110892050 49700 49700 49750 49700 229
397 20250318 124000 9099502350 49700 49750 49750 49700 225
398 20250318 123900 9088311350 49800 49750 49800 49700 376
399 20250318 123800 9069590600 49700 49800 49800 49700 795
400 20250318 123700 9030025100 49750 49750 49800 49750 543
401 20250318 123600 9003001150 49750 49800 49800 49750 95
402 20250318 123500 8998272700 49800 49750 49800 49700 831
403 20250318 123400 8956930300 49700 49750 49750 49700 212
404 20250318 123300 8946386200 49700 49700 49750 49700 123
405 20250318 123200 8940270700 49700 49700 49750 49700 217
406 20250318 123100 8929478925 49750 49700 49750 49700 130
407 20250318 123000 8923014975 49750 49700 49750 49700 602
408 20250318 122900 8893069025 49700 49750 49750 49700 143
409 20250318 122800 8885955525 49700 49700 49750 49700 169
410 20250318 122700 8877552775 49700 49700 49750 49700 572
411 20250318 122600 8849113625 49750 49800 49800 49700 265
412 20250318 122500 8835926675 49800 49800 49800 49750 362
413 20250318 122400 8817907650 49750 49750 49800 49750 325
414 20250318 122300 8801726600 49800 49750 49800 49750 397
415 20250318 122200 8781968100 49750 49750 49800 49700 543
416 20250318 122100 8754957800 49800 49800 49800 49750 357
417 20250318 122000 8737185650 49750 49750 49800 49700 150
418 20250318 121900 8729721950 49750 49750 49800 49700 270
419 20250318 121800 8716281925 49750 49750 49800 49750 369
420 20250318 121700 8697919675 49750 49750 49800 49750 259
421 20250318 121600 8685028725 49750 49750 49800 49750 200
422 20250318 121500 8675078325 49800 49750 49800 49700 312
423 20250318 121400 8659549025 49800 49750 49800 49750 433
424 20250318 121300 8637994675 49750 49750 49800 49750 201
425 20250318 121200 8627993075 49750 49800 49800 49750 428
426 20250318 121100 8606692200 49800 49750 49800 49750 514
427 20250318 121000 8581120500 49800 49750 49800 49700 204
428 20250318 120900 8570968050 49750 49650 49800 49650 352
429 20250318 120800 8553473250 49750 49700 49800 49650 173
430 20250318 120700 8544871200 49800 49650 49800 49650 581
431 20250318 120600 8516000750 49650 49700 49700 49650 128
432 20250318 120500 8509642650 49650 49700 49700 49650 180
433 20250318 120400 8500697800 49650 49750 49850 49650 609
434 20250318 120300 8470386600 49800 49750 49850 49750 617
435 20250318 120200 8439663950 49800 49750 49800 49750 189
436 20250318 120100 8430254875 49700 49700 49700 49650 30
437 20250318 120000 8428763925 49650 49800 49800 49650 870
438 20250318 115900 8385499450 49800 49750 49800 49750 334
439 20250318 115800 8368874700 49800 49750 49800 49700 259
440 20250318 115700 8355988125 49750 49750 49800 49700 402
441 20250318 115600 8335995525 49800 49750 49800 49750 448
442 20250318 115500 8313701800 49750 49750 49800 49750 237
443 20250318 115400 8301901800 49750 49750 49800 49650 283
444 20250318 115300 8287821875 49700 49700 49800 49700 330
445 20250318 115200 8271399325 49700 49700 49750 49700 363
446 20250318 115100 8253352200 49700 49725 49750 49700 276
447 20250318 115000 8239631275 49750 49700 49750 49650 2310
448 20250318 114900 8124819625 49700 49725 49750 49700 1476
449 20250318 114800 8051457850 49725 49700 49800 49700 225
450 20250318 114700 8040273800 49750 49800 49800 49700 772
451 20250318 114600 8001886175 49800 49800 49850 49700 148
452 20250318 114500 7994511975 49800 49800 49850 49750 407
453 20250318 114400 7974241875 49850 49800 49850 49800 1791
454 20250318 114300 7885042875 49800 49800 49800 49800 0
455 20250318 114200 7885042875 49800 49800 49800 49800 0
456 20250318 114100 7885042875 49800 49800 49800 49800 0
457 20250318 114000 7885042875 49800 49800 49800 49800 0
458 20250318 113900 7885042875 49800 49800 49800 49800 0
459 20250318 113800 7885042875 49800 49800 49800 49800 0
460 20250318 113700 7885042875 49800 49800 49800 49800 25
461 20250318 113600 7883797875 49750 49750 49750 49700 153
462 20250318 113500 7876191125 49750 49800 49850 49750 487
463 20250318 113400 7851936775 49800 49750 49850 49750 329
464 20250318 113300 7835547725 49700 49700 49850 49700 369
465 20250318 113200 7817187425 49750 49850 49850 49700 787
466 20250318 113100 7778038625 49850 49800 49850 49750 217
467 20250318 113000 7767229225 49800 49750 49850 49750 308
468 20250318 112900 7751894725 49750 49800 49800 49750 138
469 20250318 112800 7745026550 49800 49800 49850 49750 383
470 20250318 112700 7725937800 49750 49700 49850 49700 335
471 20250318 112600 7709263900 49725 49700 49750 49700 116
472 20250318 112500 7703493550 49700 49800 49900 49700 464
473 20250318 112400 7680374800 49800 49850 49850 49750 349
474 20250318 112300 7662980400 49850 49750 49850 49750 640
475 20250318 112200 7631104100 49700 49800 49800 49700 569
476 20250318 112100 7602768875 49800 49700 49800 49700 321
477 20250318 112000 7586792675 49700 49650 49800 49650 302
478 20250318 111900 7571777275 49700 49600 49750 49600 338
479 20250318 111800 7554994975 49650 49650 49800 49600 516
480 20250318 111700 7529342325 49650 49650 49700 49650 547
481 20250318 111600 7502172575 49650 49650 49700 49650 315
482 20250318 111500 7486530875 49700 49750 49850 49700 728
483 20250318 111400 7450294775 49750 49750 49800 49750 437
484 20250318 111300 7428550375 49750 49675 49800 49650 590
485 20250318 111200 7399213825 49650 49600 49700 49600 461
486 20250318 111100 7376327350 49600 49650 49750 49600 349
487 20250318 111000 7359008000 49650 49650 49750 49600 333
488 20250318 110900 7342482700 49600 49700 49800 49600 309
489 20250318 110800 7327131350 49700 49650 49700 49650 606
490 20250318 110700 7297037950 49650 49700 49700 49650 383
491 20250318 110600 7278015150 49650 49650 49800 49650 315
492 20250318 110500 7262362350 49700 49750 49750 49600 446
493 20250318 110400 7240222250 49600 49700 49800 49600 487
494 20250318 110300 7216049750 49650 49650 49800 49650 966
495 20250318 110200 7168008700 49700 49700 49800 49650 460
496 20250318 110100 7145166350 49650 49650 49700 49650 864
497 20250318 110000 7102251800 49700 49650 49700 49650 430
498 20250318 105900 7080894750 49650 49750 49850 49650 949
499 20250318 105800 7033718375 49750 49700 49850 49700 631
500 20250318 105700 7002323475 49750 49750 49800 49700 261
501 20250318 105600 6989339375 49700 49750 49850 49700 325
502 20250318 105500 6973168075 49700 49800 49850 49700 1864
503 20250318 105400 6880488575 49800 49750 49850 49700 210
504 20250318 105300 6870036125 49750 49750 49900 49700 552
505 20250318 105200 6842574175 49700 49850 49850 49700 211
506 20250318 105100 6832077700 49700 49750 49850 49700 1032
507 20250318 105000 6780661300 49700 49850 49900 49700 2373
508 20250318 104900 6662507975 49850 49900 49950 49850 327
509 20250318 104800 6646191375 49900 49900 49950 49850 170
510 20250318 104700 6637707525 49900 49850 49900 49800 272
511 20250318 104600 6624142325 49900 49900 49950 49800 275
512 20250318 104500 6610422175 49900 49900 49950 49800 1059
513 20250318 104400 6557614825 49900 49950 50000 49900 331
514 20250318 104300 6541079175 49900 49950 50000 49900 647
515 20250318 104200 6508757625 49950 49900 49950 49900 431
516 20250318 104100 6487235075 49900 49900 49950 49900 151
517 20250318 104000 6479698425 50000 50000 50000 49850 371
518 20250318 103900 6461176275 50000 49950 50000 49850 171
519 20250318 103800 6452634075 49950 50000 50000 49900 375
520 20250318 103700 6433905325 49950 49900 50000 49900 465
521 20250318 103600 6410675825 49950 49900 49950 49900 684
522 20250318 103500 6376535875 49900 49900 49950 49900 380
523 20250318 103400 6357563175 49950 49900 49950 49900 164
524 20250318 103300 6349374025 49900 49950 50000 49900 866
525 20250318 103200 6306101600 49950 49950 50000 49950 1159
526 20250318 103100 6248201600 49950 49950 50000 49950 5625
527 20250318 103000 5967219325 49950 50000 50000 49950 531
528 20250318 102900 5940669875 50000 49950 50000 49950 724
529 20250318 102800 5904472075 49950 50000 50000 49950 1064
530 20250318 102700 5851275625 49950 50000 50000 49950 1146
531 20250318 102600 5793976675 50000 50000 50000 49950 22494
532 20250318 102500 4669286750 49950 50000 50000 49950 919
533 20250318 102400 4623345400 50000 50000 50000 49975 2601
534 20250318 102300 4493296875 49975 49975 50000 49975 331
535 20250318 102200 4476747500 49975 50000 50000 49950 867
536 20250318 102100 4433404400 49950 49975 50000 49950 1426
537 20250318 102000 4362119925 50000 49950 50000 49950 746
538 20250318 101900 4324845850 50000 50000 50000 49950 3816
539 20250318 101800 4134052100 49975 49950 50000 49950 1236
540 20250318 101700 4072258150 49950 49975 50000 49950 3367
541 20250318 101600 3903913400 50000 49950 50000 49900 2463
542 20250318 101500 3780875550 49950 49950 49950 49900 784
543 20250318 101400 3741718200 49950 49900 49950 49900 301
544 20250318 101300 3726685200 49950 49900 49950 49900 778
545 20250318 101200 3687830650 49900 49900 49950 49900 456
546 20250318 101100 3665057050 49950 49900 49950 49900 651
547 20250318 101000 3632549650 49900 49950 49950 49900 10986
548 20250318 100900 3083801700 49900 49900 49950 49900 183
549 20250318 100800 3074664950 49900 49925 49950 49900 223
550 20250318 100700 3063527075 49925 49900 49950 49900 102
551 20250318 100600 3058433400 49950 49900 49950 49900 736
552 20250318 100500 3021674650 49950 49950 49950 49900 358
553 20250318 100400 3003796400 49900 49900 49950 49900 188
554 20250318 100300 2994410200 49900 49900 49950 49900 599
555 20250318 100200 2964493100 49950 49850 49950 49850 1652
556 20250318 100100 2882056300 49850 49850 49900 49850 213
557 20250318 100000 2871428650 49850 49900 49900 49850 155
558 20250318 095900 2863695250 49900 49850 49900 49850 2404
559 20250318 095800 2743742800 49850 49900 49900 49850 205
560 20250318 095700 2733514000 49850 49900 49900 49850 314
561 20250318 095600 2717849050 49875 49850 49900 49850 721
562 20250318 095500 2681873550 49850 49875 49900 49850 163
563 20250318 095400 2673742000 49850 49850 49900 49850 377
564 20250318 095300 2654935300 49850 49900 49900 49850 271
565 20250318 095200 2641413200 49850 49800 49850 49800 496
566 20250318 095100 2616690750 49850 49850 49850 49800 583
567 20250318 095000 2587628500 49850 49850 49850 49800 1515
568 20250318 094900 2512170300 49850 49850 49850 49800 557
569 20250318 094800 2484413850 49850 49900 49900 49850 3369
570 20250318 094700 2316448650 49900 49850 49900 49850 258
571 20250318 094600 2303577200 49900 49900 49900 49850 574
572 20250318 094500 2274940650 49900 49850 49900 49850 250
573 20250318 094400 2262468550 49850 49875 49900 49850 384
574 20250318 094300 2243310150 49900 49900 49900 49850 358
575 20250318 094200 2225449100 49900 49850 49900 49850 596
576 20250318 094100 2195708750 49900 49850 49900 49850 1111
577 20250318 094000 2140297050 49850 49900 49900 49850 345
578 20250318 093900 2123084600 49850 49900 49900 49850 365
579 20250318 093800 2104871375 49900 49900 49900 49875 286
580 20250318 093700 2090600000 49900 49900 49900 49850 621
581 20250318 093600 2059622350 49900 49875 49900 49850 433
582 20250318 093500 2038021975 49875 49900 49900 49875 532
583 20250318 093400 2011475200 49850 49900 49900 49850 476
584 20250318 093300 1987726025 49900 49900 49900 49850 870
585 20250318 093200 1944338025 49900 49900 49900 49850 609
586 20250318 093100 1913949225 49900 49850 49900 49850 2283
587 20250318 093000 1800133525 49850 49800 49850 49800 1314
588 20250318 092900 1734687425 49800 49800 49800 49750 180
589 20250318 092800 1725723650 49800 49800 49800 49650 871
590 20250318 092700 1682377700 49800 49750 49800 49750 376
591 20250318 092600 1663660300 49800 49850 49850 49800 677
592 20250318 092500 1629938900 49800 49800 49800 49650 777
593 20250318 092400 1591297300 49800 49800 49800 49750 543
594 20250318 092300 1564256200 49800 49750 49800 49700 1082
595 20250318 092200 1510443200 49700 49700 49750 49650 879
596 20250318 092100 1466780250 49700 49700 49750 49650 1444
597 20250318 092000 1395055750 49700 49750 49750 49700 482
598 20250318 091900 1371077850 49700 49650 49800 49650 556
599 20250318 091800 1343433850 49700 49700 49700 49600 456
600 20250318 091700 1320789100 49700 49600 49700 49600 1011
601 20250318 091600 1270621150 49600 49750 49800 49600 2955
602 20250318 091500 1123714350 49750 49800 49800 49750 184
603 20250318 091400 1114556550 49800 49800 49800 49800 88
604 20250318 091300 1110174150 49750 49800 49800 49750 70
605 20250318 091200 1106689250 49800 49900 49900 49750 553
606 20250318 091100 1079169150 49900 49850 49900 49750 774
607 20250318 091000 1040566100 49850 49900 49900 49700 653
608 20250318 090900 1008079600 49800 49850 49900 49800 1093
609 20250318 090800 953610950 49750 49900 49950 49750 925
610 20250318 090700 907484300 49900 49950 50000 49850 754
611 20250318 090600 869824225 49900 49900 49950 49900 573
612 20250318 090500 841222125 49900 49750 49950 49700 3392
613 20250318 090400 672002975 49700 49900 49950 49700 6345
614 20250318 090300 355503350 49900 49850 49900 49850 229
615 20250318 090200 344085200 49900 49850 49900 49800 1802
616 20250318 090100 254233400 49900 49850 49900 49850 1530
617 20250318 090000 177936000 49850 49800 49900 49800 3571

1
030200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,282733,252021685,13882190300,12374264733500,0.11
20250313,279207,252021685,13513618800,12197849554000,0.11
20250312,273203,252021685,13345966550,12311259312250,0.11
20250311,270532,252021685,12863796600,11983631121750,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 282733 252021685 13882190300 12374264733500 0.11
3 20250313 279207 252021685 13513618800 12197849554000 0.11
4 20250312 273203 252021685 13345966550 12311259312250 0.11
5 20250311 270532 252021685 12863796600 11983631121750 0.11