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

619
033100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191700,4619434800,38350,38350,38350,38350,2438
20250318,191600,4619434800,38350,38350,38350,38350,0
20250318,191500,4619434800,38350,38350,38350,38350,0
20250318,191400,4619434800,38350,38350,38350,38350,0
20250318,191300,4619434800,38350,38350,38350,38350,0
20250318,191200,4619434800,38350,38350,38350,38350,0
20250318,191100,4619434800,38350,38350,38350,38350,0
20250318,191000,4619434800,38350,38350,38350,38350,0
20250318,190900,4619434800,38350,38350,38350,38350,0
20250318,190800,4619434800,38350,38350,38350,38350,0
20250318,190700,4619434800,38350,38350,38350,38350,0
20250318,190600,4619434800,38350,38350,38350,38350,0
20250318,190500,4619434800,38350,38350,38350,38350,0
20250318,190400,4619434800,38350,38350,38350,38350,0
20250318,190300,4619434800,38350,38350,38350,38350,0
20250318,190200,4619434800,38350,38350,38350,38350,0
20250318,190100,4619434800,38350,38350,38350,38350,0
20250318,190000,4619434800,38350,38350,38350,38350,0
20250318,185900,4619434800,38350,38350,38350,38350,0
20250318,185800,4619434800,38350,38350,38350,38350,0
20250318,185700,4619434800,38350,38350,38350,38350,0
20250318,185600,4619434800,38350,38350,38350,38350,0
20250318,185500,4619434800,38350,38350,38350,38350,0
20250318,185400,4619434800,38350,38350,38350,38350,0
20250318,185300,4619434800,38350,38350,38350,38350,0
20250318,185200,4619434800,38350,38350,38350,38350,0
20250318,185100,4619434800,38350,38350,38350,38350,0
20250318,185000,4619434800,38350,38350,38350,38350,0
20250318,184900,4619434800,38350,38350,38350,38350,0
20250318,184800,4619434800,38350,38350,38350,38350,0
20250318,184700,4619434800,38350,38350,38350,38350,2438
20250318,184600,4619434800,38350,38350,38350,38350,0
20250318,184500,4619434800,38350,38350,38350,38350,0
20250318,184400,4619434800,38350,38350,38350,38350,0
20250318,184300,4619434800,38350,38350,38350,38350,0
20250318,184200,4619434800,38350,38350,38350,38350,0
20250318,184100,4619434800,38350,38350,38350,38350,0
20250318,184000,4619434800,38350,38350,38350,38350,0
20250318,183900,4619434800,38350,38350,38350,38350,0
20250318,183800,4619434800,38350,38350,38350,38350,0
20250318,183700,4619434800,38350,38350,38350,38350,0
20250318,183600,4619434800,38350,38350,38350,38350,0
20250318,183500,4619434800,38350,38350,38350,38350,0
20250318,183400,4619434800,38350,38350,38350,38350,0
20250318,183300,4619434800,38350,38350,38350,38350,0
20250318,183200,4619434800,38350,38350,38350,38350,0
20250318,183100,4619434800,38350,38350,38350,38350,0
20250318,183000,4619434800,38350,38350,38350,38350,0
20250318,182900,4619434800,38350,38350,38350,38350,0
20250318,182800,4619434800,38350,38350,38350,38350,0
20250318,182700,4619434800,38350,38350,38350,38350,0
20250318,182600,4619434800,38350,38350,38350,38350,0
20250318,182500,4619434800,38350,38350,38350,38350,0
20250318,182400,4619434800,38350,38350,38350,38350,0
20250318,182300,4619434800,38350,38350,38350,38350,0
20250318,182200,4619434800,38350,38350,38350,38350,0
20250318,182100,4619434800,38350,38350,38350,38350,0
20250318,182000,4619434800,38350,38350,38350,38350,0
20250318,181900,4619434800,38350,38350,38350,38350,0
20250318,181800,4619434800,38350,38350,38350,38350,0
20250318,181700,4619434800,38350,38350,38350,38350,2438
20250318,181600,4619434800,38350,38350,38350,38350,0
20250318,181500,4619434800,38350,38350,38350,38350,0
20250318,181400,4619434800,38350,38350,38350,38350,0
20250318,181300,4619434800,38350,38350,38350,38350,0
20250318,181200,4619434800,38350,38350,38350,38350,0
20250318,181100,4619434800,38350,38350,38350,38350,0
20250318,181000,4619434800,38350,38350,38350,38350,0
20250318,180900,4619434800,38350,38350,38350,38350,0
20250318,180800,4619434800,38350,38350,38350,38350,0
20250318,180700,4619434800,38350,38350,38350,38350,0
20250318,180600,4619434800,38350,38350,38350,38350,0
20250318,180500,4619434800,38350,38350,38350,38350,0
20250318,180400,4619434800,38350,38350,38350,38350,0
20250318,180300,4619434800,38350,38350,38350,38350,0
20250318,180200,4619434800,38350,38350,38350,38350,0
20250318,180100,4619434800,38350,38350,38350,38350,0
20250318,180000,4619434800,38350,38350,38350,38350,0
20250318,175900,4619434800,38350,38350,38350,38350,0
20250318,175800,4619434800,38350,38350,38350,38350,0
20250318,175700,4619434800,38350,38350,38350,38350,0
20250318,175600,4619434800,38350,38350,38350,38350,0
20250318,175500,4619434800,38350,38350,38350,38350,0
20250318,175400,4619434800,38350,38350,38350,38350,0
20250318,175300,4619434800,38350,38350,38350,38350,0
20250318,175200,4619434800,38350,38350,38350,38350,0
20250318,175100,4619434800,38350,38350,38350,38350,0
20250318,175000,4619434800,38350,38350,38350,38350,0
20250318,174900,4619434800,38350,38350,38350,38350,0
20250318,174800,4619434800,38350,38350,38350,38350,0
20250318,174700,4619434800,38350,38350,38350,38350,2438
20250318,174600,4619434800,38350,38350,38350,38350,0
20250318,174500,4619434800,38350,38350,38350,38350,0
20250318,174400,4619434800,38350,38350,38350,38350,0
20250318,174300,4619434800,38350,38350,38350,38350,0
20250318,174200,4619434800,38350,38350,38350,38350,0
20250318,174100,4619434800,38350,38350,38350,38350,0
20250318,174000,4619434800,38350,38350,38350,38350,0
20250318,173900,4619434800,38350,38350,38350,38350,0
20250318,173800,4619434800,38350,38350,38350,38350,0
20250318,173700,4619434800,38350,38350,38350,38350,0
20250318,173600,4619434800,38350,38350,38350,38350,0
20250318,173500,4619434800,38350,38350,38350,38350,0
20250318,173400,4619434800,38350,38350,38350,38350,0
20250318,173300,4619434800,38350,38350,38350,38350,0
20250318,173200,4619434800,38350,38350,38350,38350,0
20250318,173100,4619434800,38350,38350,38350,38350,0
20250318,173000,4619434800,38350,38350,38350,38350,0
20250318,172900,4619434800,38350,38350,38350,38350,0
20250318,172800,4619434800,38350,38350,38350,38350,0
20250318,172700,4619434800,38350,38350,38350,38350,0
20250318,172600,4619434800,38350,38350,38350,38350,0
20250318,172500,4619434800,38350,38350,38350,38350,0
20250318,172400,4619434800,38350,38350,38350,38350,0
20250318,172300,4619434800,38350,38350,38350,38350,0
20250318,172200,4619434800,38350,38350,38350,38350,0
20250318,172100,4619434800,38350,38350,38350,38350,0
20250318,172000,4619434800,38350,38350,38350,38350,0
20250318,171900,4619434800,38350,38350,38350,38350,0
20250318,171800,4619434800,38350,38350,38350,38350,0
20250318,171700,4619434800,38350,38350,38350,38350,2438
20250318,171600,4619434800,38350,38350,38350,38350,0
20250318,171500,4619434800,38350,38350,38350,38350,0
20250318,171400,4619434800,38350,38350,38350,38350,0
20250318,171300,4619434800,38350,38350,38350,38350,0
20250318,171200,4619434800,38350,38350,38350,38350,0
20250318,171100,4619434800,38350,38350,38350,38350,0
20250318,171000,4619434800,38350,38350,38350,38350,0
20250318,170900,4619434800,38350,38350,38350,38350,0
20250318,170800,4619434800,38350,38350,38350,38350,0
20250318,170700,4619434800,38350,38350,38350,38350,0
20250318,170600,4619434800,38350,38350,38350,38350,0
20250318,170500,4619434800,38350,38350,38350,38350,0
20250318,170400,4619434800,38350,38350,38350,38350,0
20250318,170300,4619434800,38350,38350,38350,38350,0
20250318,170200,4619434800,38350,38350,38350,38350,0
20250318,170100,4619434800,38350,38350,38350,38350,0
20250318,170000,4619434800,38350,38350,38350,38350,0
20250318,165900,4619434800,38350,38350,38350,38350,0
20250318,165800,4619434800,38350,38350,38350,38350,0
20250318,165700,4619434800,38350,38350,38350,38350,0
20250318,165600,4619434800,38350,38350,38350,38350,0
20250318,165500,4619434800,38350,38350,38350,38350,0
20250318,165400,4619434800,38350,38350,38350,38350,0
20250318,165300,4619434800,38350,38350,38350,38350,0
20250318,165200,4619434800,38350,38350,38350,38350,0
20250318,165100,4619434800,38350,38350,38350,38350,0
20250318,165000,4619434800,38350,38350,38350,38350,0
20250318,164900,4619434800,38350,38350,38350,38350,0
20250318,164800,4619434800,38350,38350,38350,38350,0
20250318,164700,4619434800,38350,38350,38350,38350,2438
20250318,164600,4619434800,38350,38350,38350,38350,0
20250318,164500,4619434800,38350,38350,38350,38350,0
20250318,164400,4619434800,38350,38350,38350,38350,0
20250318,164300,4619434800,38350,38350,38350,38350,0
20250318,164200,4619434800,38350,38350,38350,38350,0
20250318,164100,4619434800,38350,38350,38350,38350,0
20250318,164000,4619434800,38350,38350,38350,38350,0
20250318,163900,4619434800,38350,38350,38350,38350,0
20250318,163800,4619434800,38350,38350,38350,38350,0
20250318,163700,4619434800,38350,38350,38350,38350,0
20250318,163600,4619434800,38350,38350,38350,38350,0
20250318,163500,4619434800,38350,38350,38350,38350,0
20250318,163400,4619434800,38350,38350,38350,38350,0
20250318,163300,4619434800,38350,38350,38350,38350,0
20250318,163200,4619434800,38350,38350,38350,38350,0
20250318,163100,4619434800,38350,38350,38350,38350,0
20250318,163000,4619434800,38350,38350,38350,38350,0
20250318,162900,4619434800,38350,38350,38350,38350,0
20250318,162800,4619434800,38350,38350,38350,38350,0
20250318,162700,4619434800,38350,38350,38350,38350,0
20250318,162600,4619434800,38350,38350,38350,38350,0
20250318,162500,4619434800,38350,38350,38350,38350,0
20250318,162400,4619434800,38350,38350,38350,38350,0
20250318,162300,4619434800,38350,38350,38350,38350,0
20250318,162200,4619434800,38350,38350,38350,38350,0
20250318,162100,4619434800,38350,38350,38350,38350,0
20250318,162000,4619434800,38350,38350,38350,38350,0
20250318,161900,4619434800,38350,38350,38350,38350,0
20250318,161800,4619434800,38350,38350,38350,38350,0
20250318,161700,4619434800,38350,38350,38350,38350,2438
20250318,161600,4619434800,38350,38350,38350,38350,0
20250318,161500,4619434800,38350,38350,38350,38350,0
20250318,161400,4619434800,38350,38350,38350,38350,0
20250318,161300,4619434800,38350,38350,38350,38350,0
20250318,161200,4619434800,38350,38350,38350,38350,0
20250318,161100,4619434800,38350,38350,38350,38350,0
20250318,161000,4619434800,38350,38350,38350,38350,0
20250318,160900,4619434800,38350,38350,38350,38350,0
20250318,160800,4619434800,38350,38350,38350,38350,0
20250318,160700,4619434800,38350,38350,38350,38350,0
20250318,160600,4619434800,38350,38350,38350,38350,0
20250318,160500,4619434800,38350,38350,38350,38350,0
20250318,160400,4619434800,38350,38350,38350,38350,0
20250318,160300,4619434800,38350,38350,38350,38350,0
20250318,160200,4619434800,38350,38350,38350,38350,0
20250318,160100,4619434800,38350,38350,38350,38350,0
20250318,160000,4619434800,38350,38350,38350,38350,0
20250318,155900,4619434800,38350,38350,38350,38350,0
20250318,155800,4619434800,38350,38350,38350,38350,0
20250318,155700,4619434800,38350,38350,38350,38350,0
20250318,155600,4619434800,38350,38350,38350,38350,0
20250318,155500,4619434800,38350,38350,38350,38350,0
20250318,155400,4619434800,38350,38350,38350,38350,0
20250318,155300,4619434800,38350,38350,38350,38350,0
20250318,155200,4619434800,38350,38350,38350,38350,0
20250318,155100,4619434800,38350,38350,38350,38350,0
20250318,155000,4619434800,38350,38350,38350,38350,0
20250318,154900,4619434800,38350,38350,38350,38350,0
20250318,154800,4619434800,38350,38350,38350,38350,0
20250318,154700,4619434800,38350,38350,38350,38350,2438
20250318,154600,4619434800,38350,38350,38350,38350,0
20250318,154500,4619434800,38350,38350,38350,38350,0
20250318,154400,4619434800,38350,38350,38350,38350,0
20250318,154300,4619434800,38350,38350,38350,38350,0
20250318,154200,4619434800,38350,38350,38350,38350,0
20250318,154100,4619434800,38350,38350,38350,38350,0
20250318,154000,4619434800,38350,38350,38350,38350,0
20250318,153900,4619434800,38350,38350,38350,38350,0
20250318,153800,4619434800,38350,38350,38350,38350,0
20250318,153700,4619434800,38350,38350,38350,38350,0
20250318,153600,4619434800,38350,38350,38350,38350,0
20250318,153500,4619434800,38350,38350,38350,38350,0
20250318,153400,4619434800,38350,38350,38350,38350,0
20250318,153300,4619434800,38350,38350,38350,38350,0
20250318,153200,4619434800,38350,38350,38350,38350,0
20250318,153100,4619434800,38350,38350,38350,38350,0
20250318,153000,4619434800,38350,38350,38350,38350,2438
20250318,152900,4525937500,38350,38350,38350,38350,0
20250318,152800,4525937500,38350,38350,38350,38350,0
20250318,152700,4525937500,38350,38350,38350,38350,0
20250318,152600,4525937500,38350,38350,38350,38350,0
20250318,152500,4525937500,38350,38350,38350,38350,0
20250318,152400,4525937500,38350,38350,38350,38350,0
20250318,152300,4525937500,38350,38350,38350,38350,0
20250318,152200,4525937500,38350,38350,38350,38350,0
20250318,152100,4525937500,38350,38350,38350,38350,0
20250318,152000,4525937500,38350,38350,38350,38350,0
20250318,151900,4525937500,38350,38300,38350,38300,762
20250318,151800,4496720300,38350,38325,38350,38300,446
20250318,151700,4479620275,38350,38300,38350,38300,453
20250318,151600,4462270325,38350,38350,38350,38300,171
20250318,151500,4455713825,38350,38400,38400,38300,161
20250318,151400,4449545575,38300,38400,38400,38300,107
20250318,151300,4445446775,38300,38400,38400,38300,586
20250318,151200,4422971125,38400,38400,38400,38350,58
20250318,151100,4420744475,38400,38400,38400,38400,197
20250318,151000,4413179675,38400,38350,38400,38350,172
20250318,150900,4406575025,38350,38350,38400,38350,134
20250318,150800,4401436075,38350,38350,38350,38350,23
20250318,150700,4400554025,38350,38350,38350,38350,65
20250318,150600,4398061275,38300,38350,38400,38300,72
20250318,150500,4395303075,38400,38300,38400,38300,21
20250318,150400,4394498675,38400,38300,38400,38300,210
20250318,150300,4386455275,38400,38400,38400,38350,186
20250318,150200,4379318275,38400,38400,38400,38400,12
20250318,150100,4378857475,38350,38400,38400,38300,135
20250318,150000,4373683475,38400,38350,38400,38350,19
20250318,145900,4372953925,38300,38350,38400,38300,166
20250318,145800,4366588175,38350,38350,38350,38350,30
20250318,145700,4365437675,38350,38300,38400,38300,225
20250318,145600,4356809725,38400,38350,38400,38350,451
20250318,145500,4339511175,38300,38300,38350,38300,394
20250318,145400,4324415975,38350,38300,38350,38300,34
20250318,145300,4323113575,38300,38300,38350,38300,35
20250318,145200,4321772475,38350,38300,38350,38300,307
20250318,145100,4310011175,38350,38300,38350,38300,8
20250318,145000,4309704575,38300,38350,38400,38300,2622
20250318,144900,4209275825,38350,38400,38400,38300,59
20250318,144800,4207014825,38300,38400,38400,38300,320
20250318,144700,4194745875,38350,38450,38450,38350,271
20250318,144600,4184351775,38400,38400,38400,38400,322
20250318,144500,4171986975,38350,38400,38400,38350,7
20250318,144400,4171718425,38350,38400,38400,38350,138
20250318,144300,4166425875,38350,38350,38350,38350,121
20250318,144200,4161785525,38350,38350,38350,38350,21
20250318,144100,4160980175,38300,38300,38350,38300,1041
20250318,144000,4121067675,38300,38350,38350,38300,332
20250318,143900,4108351925,38300,38300,38300,38300,88
20250318,143800,4104981525,38350,38300,38350,38300,93
20250318,143700,4101415475,38300,38350,38350,38300,61
20250318,143600,4099077525,38350,38300,38350,38300,1103
20250318,143500,4056832500,38350,38350,38350,38350,17
20250318,143400,4056180550,38350,38350,38350,38300,114
20250318,143300,4051809650,38350,38300,38350,38300,240
20250318,143200,4042616550,38350,38300,38350,38300,460
20250318,143100,4024998450,38300,38350,38350,38300,412
20250318,143000,4009215850,38350,38350,38350,38350,6
20250318,142900,4008985750,38350,38350,38350,38300,55
20250318,142800,4006879100,38300,38375,38375,38300,310
20250318,142700,3994990800,38400,38400,38400,38400,23
20250318,142600,3994107600,38400,38400,38400,38350,35
20250318,142500,3992765000,38450,38350,38450,38350,14
20250318,142400,3992227700,38450,38400,38450,38350,25
20250318,142300,3991267600,38400,38400,38400,38400,105
20250318,142200,3987235600,38400,38350,38400,38350,9
20250318,142100,3986890300,38350,38350,38400,38350,280
20250318,142000,3976152150,38350,38400,38400,38350,19
20250318,141900,3975423050,38400,38400,38400,38400,2
20250318,141800,3975346250,38400,38400,38400,38400,56
20250318,141700,3973195850,38400,38400,38400,38400,2
20250318,141600,3973119050,38400,38400,38400,38400,7
20250318,141500,3972850250,38400,38400,38400,38400,78
20250318,141400,3969855050,38400,38450,38450,38400,327
20250318,141300,3957298100,38400,38450,38450,38400,51
20250318,141200,3955339650,38450,38450,38450,38450,58
20250318,141100,3953109550,38400,38400,38400,38350,1549
20250318,141000,3893629250,38350,38350,38350,38350,53
20250318,140900,3891596700,38400,38400,38400,38350,75
20250318,140800,3888718450,38400,38350,38400,38350,68
20250318,140700,3886110400,38400,38350,38400,38300,254
20250318,140600,3876376600,38350,38400,38400,38350,45
20250318,140500,3874650750,38350,38350,38400,38350,411
20250318,140400,3858887950,38400,38400,38400,38400,20
20250318,140300,3858119950,38400,38350,38400,38350,150
20250318,140200,3852367350,38350,38400,38400,38350,171
20250318,140100,3845809200,38400,38400,38400,38400,227
20250318,140000,3837092400,38400,38375,38400,38350,1513
20250318,135900,3779067450,38350,38450,38450,38350,850
20250318,135800,3746428900,38450,38450,38450,38400,5
20250318,135700,3746236700,38400,38400,38400,38400,98
20250318,135600,3742473500,38450,38450,38450,38450,27
20250318,135500,3741435350,38500,38500,38500,38450,15
20250318,135400,3740857900,38500,38500,38500,38500,33
20250318,135300,3739587400,38550,38400,38550,38400,623
20250318,135200,3715623950,38450,38450,38450,38400,377
20250318,135100,3701133650,38450,38550,38550,38450,9
20250318,135000,3700787350,38500,38550,38550,38500,18
20250318,134900,3700094250,38500,38450,38550,38450,121
20250318,134800,3695440750,38450,38550,38550,38400,1431
20250318,134700,3640449100,38450,38500,38600,38450,23
20250318,134600,3639563950,38500,38500,38600,38450,1300
20250318,134500,3589542200,38500,38600,38600,38500,177
20250318,134400,3582727500,38600,38550,38600,38550,118
20250318,134300,3578178500,38550,38500,38550,38500,30
20250318,134200,3577023350,38500,38500,38500,38450,204
20250318,134100,3569170300,38500,38500,38500,38450,1129
20250318,134000,3525704300,38600,38600,38600,38500,57
20250318,133900,3523509100,38600,38600,38600,38600,4
20250318,133800,3523354700,38600,38600,38600,38600,1
20250318,133700,3523316100,38600,38550,38600,38550,12
20250318,133600,3522853200,38600,38550,38600,38550,8
20250318,133500,3522544500,38500,38550,38550,38500,193
20250318,133400,3515113850,38550,38550,38550,38550,3
20250318,133300,3514998200,38500,38600,38600,38500,122
20250318,133200,3510290900,38600,38600,38600,38600,12
20250318,133100,3509827700,38600,38550,38600,38500,14
20250318,133000,3509288350,38550,38500,38550,38500,294
20250318,132900,3497968050,38500,38500,38600,38500,18
20250318,132800,3497274950,38600,38500,38600,38500,102
20250318,132700,3493347550,38600,38550,38600,38550,9
20250318,132600,3493000200,38500,38600,38600,38500,36
20250318,132500,3491613600,38550,38600,38600,38550,360
20250318,132400,3477732600,38600,38500,38600,38500,202
20250318,132300,3469955300,38500,38500,38500,38500,11
20250318,132200,3469531800,38450,38500,38500,38450,497
20250318,132100,3450421300,38500,38500,38500,38475,1018
20250318,132000,3411228350,38500,38500,38600,38500,128
20250318,131900,3406295050,38500,38600,38600,38500,784
20250318,131800,3376110800,38500,38550,38575,38500,1150
20250318,131700,3331824500,38500,38500,38550,38500,357
20250318,131600,3318078600,38550,38550,38600,38500,889
20250318,131500,3283825500,38550,38600,38600,38550,36
20250318,131400,3282437350,38600,38550,38600,38550,37
20250318,131300,3281010650,38550,38600,38600,38550,118
20250318,131200,3276461600,38600,38575,38600,38550,175
20250318,131100,3269714225,38550,38575,38575,38550,33
20250318,131000,3268442000,38550,38600,38600,38550,35
20250318,130900,3267092600,38550,38550,38550,38550,54
20250318,130800,3265010900,38550,38650,38650,38550,2234
20250318,130700,3178859600,38650,38650,38650,38650,3
20250318,130600,3178743650,38650,38650,38650,38650,1
20250318,130500,3178705000,38625,38650,38650,38625,8
20250318,130400,3178395825,38600,38700,38700,38600,7
20250318,130300,3178125025,38700,38700,38700,38700,2
20250318,130200,3178047625,38700,38700,38700,38700,2
20250318,130100,3177970225,38700,38700,38700,38700,13
20250318,130000,3177467125,38700,38700,38700,38700,3
20250318,125900,3177351025,38700,38750,38750,38600,66
20250318,125800,3174802775,38750,38750,38750,38750,9
20250318,125700,3174454025,38750,38650,38750,38650,102
20250318,125600,3170503875,38700,38650,38700,38550,1809
20250318,125500,3100676825,38700,38650,38700,38650,133
20250318,125400,3095536275,38650,38650,38675,38625,112
20250318,125300,3091206925,38650,38650,38650,38650,28
20250318,125200,3090124725,38650,38650,38650,38650,33
20250318,125100,3088849275,38650,38650,38650,38650,60
20250318,125000,3086530275,38650,38650,38650,38650,127
20250318,124900,3081621725,38650,38600,38650,38600,342
20250318,124800,3068418125,38650,38650,38650,38600,64
20250318,124700,3065945525,38650,38650,38700,38650,1326
20250318,124600,3014695475,38650,38700,38700,38650,17
20250318,124500,3014037725,38700,38700,38700,38700,11
20250318,124400,3013612025,38700,38700,38700,38700,4
20250318,124300,3013457225,38700,38700,38700,38700,2
20250318,124200,3013379825,38700,38700,38700,38700,4
20250318,124100,3013225025,38700,38700,38700,38700,13
20250318,124000,3012721925,38750,38750,38750,38750,4
20250318,123900,3012566925,38750,38700,38750,38650,5
20250318,123800,3012373325,38650,38700,38750,38650,352
20250318,123700,2998750825,38700,38750,38750,38700,17
20250318,123600,2998092625,38750,38750,38750,38750,105
20250318,123500,2994023875,38750,38750,38750,38750,3
20250318,123400,2993907625,38750,38750,38750,38700,218
20250318,123300,2985461125,38750,38700,38750,38700,307
20250318,123200,2973573625,38700,38700,38700,38700,14
20250318,123100,2973031825,38650,38650,38700,38650,98
20250318,123000,2969240075,38700,38700,38700,38700,156
20250318,122900,2963202875,38700,38700,38700,38650,144
20250318,122800,2957630575,38700,38700,38700,38650,64
20250318,122700,2955155175,38700,38700,38700,38700,12
20250318,122600,2954690775,38700,38700,38700,38700,127
20250318,122500,2949775875,38700,38700,38700,38700,11
20250318,122400,2949350175,38700,38700,38700,38700,4
20250318,122300,2949195375,38700,38650,38700,38650,245
20250318,122200,2939726025,38650,38700,38700,38650,14
20250318,122100,2939184275,38700,38700,38700,38700,1
20250318,122000,2939145575,38650,38650,38700,38650,47
20250318,121900,2937328925,38650,38700,38700,38650,34
20250318,121800,2936014625,38700,38700,38700,38700,1
20250318,121700,2935975925,38700,38700,38700,38700,2
20250318,121600,2935898525,38700,38700,38700,38700,7
20250318,121500,2935627625,38650,38700,38700,38650,80
20250318,121400,2932532975,38700,38700,38700,38700,72
20250318,121300,2929746575,38700,38700,38700,38650,19
20250318,121200,2929012025,38700,38650,38700,38650,74
20250318,121100,2926148375,38700,38650,38700,38650,82
20250318,121000,2922978975,38650,38700,38700,38650,64
20250318,120900,2920505175,38700,38700,38700,38700,101
20250318,120800,2916596475,38700,38700,38700,38650,42
20250318,120700,2914972825,38700,38675,38700,38675,22
20250318,120600,2914121450,38700,38700,38700,38700,14
20250318,120500,2913579650,38650,38700,38700,38650,60
20250318,120400,2911260300,38700,38700,38700,38700,4
20250318,120300,2911105500,38700,38700,38700,38700,3
20250318,120200,2910989400,38700,38700,38700,38700,24
20250318,120100,2910060600,38700,38700,38700,38700,2
20250318,120000,2909983200,38700,38700,38700,38700,23
20250318,115900,2909093100,38700,38700,38700,38700,1
20250318,115800,2909054400,38650,38650,38650,38650,56
20250318,115700,2906890000,38650,38650,38650,38650,307
20250318,115600,2895024450,38650,38700,38700,38650,188
20250318,115500,2887758050,38700,38700,38700,38700,9
20250318,115400,2887409750,38650,38650,38700,38650,206
20250318,115300,2879447750,38650,38700,38700,38650,107
20250318,115200,2875308725,38700,38700,38700,38700,104
20250318,115100,2871283925,38650,38700,38700,38650,48
20250318,115000,2869428225,38700,38700,38700,38700,4
20250318,114900,2869273425,38650,38700,38700,38650,33
20250318,114800,2867997875,38700,38700,38700,38700,4
20250318,114700,2867843075,38700,38700,38700,38650,6
20250318,114600,2867611025,38700,38700,38700,38700,11
20250318,114500,2867185325,38700,38700,38700,38700,7
20250318,114400,2866914425,38700,38700,38700,38700,6
20250318,114300,2866682225,38700,38700,38700,38700,2
20250318,114200,2866604825,38650,38700,38700,38650,127
20250318,114100,2861696125,38700,38700,38700,38700,3
20250318,114000,2861580025,38700,38700,38700,38700,2
20250318,113900,2861502625,38700,38700,38700,38700,4
20250318,113800,2861347825,38700,38750,38750,38700,46
20250318,113700,2859567475,38700,38700,38700,38700,72
20250318,113600,2856781075,38700,38750,38750,38700,54
20250318,113500,2854690375,38750,38700,38750,38700,4
20250318,113400,2854535475,38700,38750,38750,38700,4
20250318,113300,2854380525,38750,38750,38750,38750,1
20250318,113200,2854341775,38750,38750,38750,38750,5
20250318,113100,2854148025,38750,38750,38750,38600,2322
20250318,113000,2764443475,38650,38750,38750,38650,502
20250318,112900,2745040925,38750,38700,38750,38700,12
20250318,112800,2744576425,38750,38700,38750,38700,7
20250318,112700,2744305475,38700,38700,38700,38700,64
20250318,112600,2741828675,38700,38700,38700,38650,108
20250318,112500,2737654275,38700,38700,38700,38700,3
20250318,112400,2737538175,38700,38700,38700,38700,19
20250318,112300,2736802875,38700,38700,38700,38700,15
20250318,112200,2736222375,38700,38650,38700,38650,42
20250318,112100,2734598475,38700,38700,38700,38700,147
20250318,112000,2728909575,38700,38700,38700,38700,3
20250318,111900,2728793475,38700,38700,38700,38700,24
20250318,111800,2727864675,38700,38700,38700,38700,3
20250318,111700,2727748575,38700,38700,38700,38700,60
20250318,111600,2725426575,38700,38700,38700,38650,5
20250318,111500,2725233125,38700,38700,38700,38650,85
20250318,111400,2721943950,38675,38700,38700,38675,2
20250318,111300,2721866575,38700,38700,38700,38700,112
20250318,111200,2717532175,38700,38700,38700,38700,306
20250318,111100,2705689975,38700,38700,38700,38650,32
20250318,111000,2704451625,38700,38700,38700,38700,36
20250318,110900,2703058425,38700,38700,38700,38700,2
20250318,110800,2702981025,38700,38700,38700,38700,6
20250318,110700,2702748825,38700,38700,38700,38700,38
20250318,110600,2701278225,38650,38700,38700,38650,102
20250318,110500,2697335825,38700,38650,38700,38650,54
20250318,110400,2695248675,38650,38700,38700,38650,6
20250318,110300,2695016675,38650,38700,38700,38650,104
20250318,110200,2690996875,38650,38700,38700,38650,825
20250318,110100,2659096875,38700,38750,38750,38700,30
20250318,110000,2657935825,38700,38700,38700,38700,604
20250318,105900,2634561025,38700,38700,38700,38700,10
20250318,105800,2634174025,38700,38650,38700,38650,7
20250318,105700,2633903375,38650,38700,38700,38650,95
20250318,105600,2630231375,38650,38700,38700,38650,11
20250318,105500,2629805875,38650,38700,38700,38650,39
20250318,105400,2628297925,38700,38600,38700,38600,20
20250318,105300,2627525625,38600,38700,38700,38600,774
20250318,105200,2597613725,38750,38750,38750,38750,1
20250318,105100,2597574975,38750,38600,38750,38600,569
20250318,105000,2575584625,38700,38650,38700,38650,12
20250318,104900,2575120575,38650,38650,38700,38650,124
20250318,104800,2570327825,38600,38650,38650,38600,90
20250318,104700,2566853575,38650,38600,38650,38600,113
20250318,104600,2562491575,38650,38750,38750,38650,715
20250318,104500,2534846875,38750,38700,38750,38700,11
20250318,104400,2534421125,38750,38700,38750,38700,106
20250318,104300,2530318825,38700,38700,38700,38600,103
20250318,104200,2526339625,38700,38700,38700,38700,5
20250318,104100,2526146125,38700,38700,38700,38650,314
20250318,104000,2514002375,38700,38700,38700,38650,34
20250318,103900,2512687975,38750,38750,38750,38650,139
20250318,103800,2507302725,38600,38750,38750,38600,527
20250318,103700,2486881725,38750,38750,38750,38750,2
20250318,103600,2486804225,38750,38700,38750,38700,1344
20250318,103500,2434791325,38700,38650,38700,38650,804
20250318,103400,2403716575,38650,38600,38650,38600,10
20250318,103300,2403330475,38650,38650,38650,38600,1184
20250318,103200,2357623375,38650,38650,38650,38600,939
20250318,103100,2321331775,38650,38650,38650,38600,78
20250318,103000,2318317625,38650,38625,38650,38600,34
20250318,102900,2317004500,38600,38600,38650,38600,759
20250318,102800,2287706875,38600,38650,38650,38600,522
20250318,102700,2267557575,38650,38600,38650,38600,139
20250318,102600,2262191875,38600,38650,38650,38600,693
20250318,102500,2235439000,38650,38650,38650,38650,867
20250318,102400,2201929450,38700,38700,38700,38700,4
20250318,102300,2201774650,38700,38700,38700,38650,88
20250318,102200,2198370150,38700,38700,38700,38650,23
20250318,102100,2197480700,38700,38700,38700,38650,35
20250318,102000,2196126500,38700,38700,38700,38700,112
20250318,101900,2191792100,38700,38700,38700,38600,541
20250318,101800,2170891150,38700,38650,38700,38650,86
20250318,101700,2167567050,38650,38700,38700,38650,25
20250318,101600,2166600600,38650,38650,38700,38650,825
20250318,101500,2134713950,38600,38650,38650,38600,185
20250318,101400,2127566550,38650,38650,38650,38650,15
20250318,101300,2126986800,38650,38600,38650,38600,88
20250318,101200,2123585750,38650,38600,38700,38600,110
20250318,101100,2119339400,38600,38750,38750,38600,2270
20250318,101000,2031616900,38700,38700,38700,38700,384
20250318,100900,2016756100,38700,38700,38750,38700,288
20250318,100800,2005610350,38750,38800,38825,38750,1280
20250318,100700,1955986525,38800,38800,38850,38800,380
20250318,100600,1941242125,38800,38800,38800,38800,51
20250318,100500,1939263325,38800,38800,38800,38800,45
20250318,100400,1937517325,38800,38800,38800,38800,257
20250318,100300,1927545725,38800,38850,38850,38750,1188
20250318,100200,1881409875,38850,38900,38950,38800,883
20250318,100100,1847082325,38900,38950,39000,38900,325
20250318,100000,1834431275,38950,38950,39000,38950,1154
20250318,095900,1789435250,38950,38900,39000,38850,961
20250318,095800,1752015200,38900,38850,38900,38850,1514
20250318,095700,1693151400,38850,38750,38850,38750,1154
20250318,095600,1648383800,38800,38800,38800,38750,28
20250318,095500,1647297650,38800,38750,38800,38750,454
20250318,095400,1629703350,38750,38775,38800,38750,174
20250318,095300,1622958050,38750,38800,38800,38750,23
20250318,095200,1622066050,38800,38850,38850,38800,1774
20250318,095100,1553232200,38850,38825,38850,38800,254
20250318,095000,1543365575,38850,38850,38850,38850,87
20250318,094900,1539985625,38825,38850,38850,38800,99
20250318,094800,1536143175,38850,38850,38850,38800,500
20250318,094700,1516728125,38850,38800,38850,38800,138
20250318,094600,1511366975,38800,38850,38900,38800,2873
20250318,094500,1399818175,38850,38850,38850,38850,57
20250318,094400,1397603725,38850,38850,38850,38850,107
20250318,094300,1393446775,38850,38850,38850,38850,25
20250318,094200,1392475525,38850,38850,38850,38850,1070
20250318,094100,1350906025,38800,38850,38850,38800,105
20250318,094000,1346830425,38800,38850,38900,38800,1021
20250318,093900,1307212025,38850,38800,38900,38800,282
20250318,093800,1296255925,38800,38850,38850,38800,269
20250318,093700,1285813725,38850,38800,38850,38800,297
20250318,093600,1274275425,38800,38850,38900,38800,252
20250318,093500,1264496375,38850,38950,38950,38800,225
20250318,093400,1255765325,38950,38850,38950,38800,331
20250318,093300,1242898875,38850,38900,38950,38850,193
20250318,093200,1235399875,38950,38950,38950,38850,1733
20250318,093100,1167977825,39000,38950,39000,38950,404
20250318,093000,1152241925,38950,38900,38950,38850,535
20250318,092900,1131430425,38900,38900,38900,38850,115
20250318,092800,1126958275,38900,38950,38950,38850,70
20250318,092700,1124235075,38950,38950,38950,38850,160
20250318,092600,1118010475,38950,38850,38950,38825,988
20250318,092500,1079546375,38850,38950,38950,38850,53
20250318,092400,1077483925,38950,38800,38950,38750,1316
20250318,092300,1026406725,38950,38900,38950,38850,454
20250318,092200,1008746725,38900,38850,38900,38800,398
20250318,092100,993288625,38800,38800,38850,38800,316
20250318,092000,981027625,38850,38850,38850,38750,1525
20250318,091900,921847975,38800,38800,38850,38775,284
20250318,091800,910829350,38800,38650,38850,38650,641
20250318,091700,885974450,38650,38700,38750,38650,982
20250318,091600,847971800,38650,38650,38700,38550,492
20250318,091500,828968200,38600,38550,38600,38550,1196
20250318,091400,782835950,38550,38650,38650,38525,2087
20250318,091300,702380800,38650,38700,38700,38550,3738
20250318,091200,558012750,38700,38700,38700,38700,198
20250318,091100,550350150,38700,38750,38750,38700,570
20250318,091000,528291050,38800,38750,38800,38750,515
20250318,090900,508326850,38750,38700,38800,38700,867
20250318,090800,474729800,38700,38650,38900,38650,866
20250318,090700,441130900,38700,38750,38750,38600,2451
20250318,090600,346323000,38750,38800,38800,38750,1274
20250318,090500,296920075,38800,38900,38900,38800,1165
20250318,090400,251694975,38800,38900,38900,38800,952
20250318,090300,214699525,38900,38925,38925,38900,160
20250318,090200,208475150,38850,38750,38850,38750,195
20250318,090100,200911150,38750,38900,39050,38750,635
20250318,090000,176208200,38950,39000,39100,38750,4532
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191700 4619434800 38350 38350 38350 38350 2438
3 20250318 191600 4619434800 38350 38350 38350 38350 0
4 20250318 191500 4619434800 38350 38350 38350 38350 0
5 20250318 191400 4619434800 38350 38350 38350 38350 0
6 20250318 191300 4619434800 38350 38350 38350 38350 0
7 20250318 191200 4619434800 38350 38350 38350 38350 0
8 20250318 191100 4619434800 38350 38350 38350 38350 0
9 20250318 191000 4619434800 38350 38350 38350 38350 0
10 20250318 190900 4619434800 38350 38350 38350 38350 0
11 20250318 190800 4619434800 38350 38350 38350 38350 0
12 20250318 190700 4619434800 38350 38350 38350 38350 0
13 20250318 190600 4619434800 38350 38350 38350 38350 0
14 20250318 190500 4619434800 38350 38350 38350 38350 0
15 20250318 190400 4619434800 38350 38350 38350 38350 0
16 20250318 190300 4619434800 38350 38350 38350 38350 0
17 20250318 190200 4619434800 38350 38350 38350 38350 0
18 20250318 190100 4619434800 38350 38350 38350 38350 0
19 20250318 190000 4619434800 38350 38350 38350 38350 0
20 20250318 185900 4619434800 38350 38350 38350 38350 0
21 20250318 185800 4619434800 38350 38350 38350 38350 0
22 20250318 185700 4619434800 38350 38350 38350 38350 0
23 20250318 185600 4619434800 38350 38350 38350 38350 0
24 20250318 185500 4619434800 38350 38350 38350 38350 0
25 20250318 185400 4619434800 38350 38350 38350 38350 0
26 20250318 185300 4619434800 38350 38350 38350 38350 0
27 20250318 185200 4619434800 38350 38350 38350 38350 0
28 20250318 185100 4619434800 38350 38350 38350 38350 0
29 20250318 185000 4619434800 38350 38350 38350 38350 0
30 20250318 184900 4619434800 38350 38350 38350 38350 0
31 20250318 184800 4619434800 38350 38350 38350 38350 0
32 20250318 184700 4619434800 38350 38350 38350 38350 2438
33 20250318 184600 4619434800 38350 38350 38350 38350 0
34 20250318 184500 4619434800 38350 38350 38350 38350 0
35 20250318 184400 4619434800 38350 38350 38350 38350 0
36 20250318 184300 4619434800 38350 38350 38350 38350 0
37 20250318 184200 4619434800 38350 38350 38350 38350 0
38 20250318 184100 4619434800 38350 38350 38350 38350 0
39 20250318 184000 4619434800 38350 38350 38350 38350 0
40 20250318 183900 4619434800 38350 38350 38350 38350 0
41 20250318 183800 4619434800 38350 38350 38350 38350 0
42 20250318 183700 4619434800 38350 38350 38350 38350 0
43 20250318 183600 4619434800 38350 38350 38350 38350 0
44 20250318 183500 4619434800 38350 38350 38350 38350 0
45 20250318 183400 4619434800 38350 38350 38350 38350 0
46 20250318 183300 4619434800 38350 38350 38350 38350 0
47 20250318 183200 4619434800 38350 38350 38350 38350 0
48 20250318 183100 4619434800 38350 38350 38350 38350 0
49 20250318 183000 4619434800 38350 38350 38350 38350 0
50 20250318 182900 4619434800 38350 38350 38350 38350 0
51 20250318 182800 4619434800 38350 38350 38350 38350 0
52 20250318 182700 4619434800 38350 38350 38350 38350 0
53 20250318 182600 4619434800 38350 38350 38350 38350 0
54 20250318 182500 4619434800 38350 38350 38350 38350 0
55 20250318 182400 4619434800 38350 38350 38350 38350 0
56 20250318 182300 4619434800 38350 38350 38350 38350 0
57 20250318 182200 4619434800 38350 38350 38350 38350 0
58 20250318 182100 4619434800 38350 38350 38350 38350 0
59 20250318 182000 4619434800 38350 38350 38350 38350 0
60 20250318 181900 4619434800 38350 38350 38350 38350 0
61 20250318 181800 4619434800 38350 38350 38350 38350 0
62 20250318 181700 4619434800 38350 38350 38350 38350 2438
63 20250318 181600 4619434800 38350 38350 38350 38350 0
64 20250318 181500 4619434800 38350 38350 38350 38350 0
65 20250318 181400 4619434800 38350 38350 38350 38350 0
66 20250318 181300 4619434800 38350 38350 38350 38350 0
67 20250318 181200 4619434800 38350 38350 38350 38350 0
68 20250318 181100 4619434800 38350 38350 38350 38350 0
69 20250318 181000 4619434800 38350 38350 38350 38350 0
70 20250318 180900 4619434800 38350 38350 38350 38350 0
71 20250318 180800 4619434800 38350 38350 38350 38350 0
72 20250318 180700 4619434800 38350 38350 38350 38350 0
73 20250318 180600 4619434800 38350 38350 38350 38350 0
74 20250318 180500 4619434800 38350 38350 38350 38350 0
75 20250318 180400 4619434800 38350 38350 38350 38350 0
76 20250318 180300 4619434800 38350 38350 38350 38350 0
77 20250318 180200 4619434800 38350 38350 38350 38350 0
78 20250318 180100 4619434800 38350 38350 38350 38350 0
79 20250318 180000 4619434800 38350 38350 38350 38350 0
80 20250318 175900 4619434800 38350 38350 38350 38350 0
81 20250318 175800 4619434800 38350 38350 38350 38350 0
82 20250318 175700 4619434800 38350 38350 38350 38350 0
83 20250318 175600 4619434800 38350 38350 38350 38350 0
84 20250318 175500 4619434800 38350 38350 38350 38350 0
85 20250318 175400 4619434800 38350 38350 38350 38350 0
86 20250318 175300 4619434800 38350 38350 38350 38350 0
87 20250318 175200 4619434800 38350 38350 38350 38350 0
88 20250318 175100 4619434800 38350 38350 38350 38350 0
89 20250318 175000 4619434800 38350 38350 38350 38350 0
90 20250318 174900 4619434800 38350 38350 38350 38350 0
91 20250318 174800 4619434800 38350 38350 38350 38350 0
92 20250318 174700 4619434800 38350 38350 38350 38350 2438
93 20250318 174600 4619434800 38350 38350 38350 38350 0
94 20250318 174500 4619434800 38350 38350 38350 38350 0
95 20250318 174400 4619434800 38350 38350 38350 38350 0
96 20250318 174300 4619434800 38350 38350 38350 38350 0
97 20250318 174200 4619434800 38350 38350 38350 38350 0
98 20250318 174100 4619434800 38350 38350 38350 38350 0
99 20250318 174000 4619434800 38350 38350 38350 38350 0
100 20250318 173900 4619434800 38350 38350 38350 38350 0
101 20250318 173800 4619434800 38350 38350 38350 38350 0
102 20250318 173700 4619434800 38350 38350 38350 38350 0
103 20250318 173600 4619434800 38350 38350 38350 38350 0
104 20250318 173500 4619434800 38350 38350 38350 38350 0
105 20250318 173400 4619434800 38350 38350 38350 38350 0
106 20250318 173300 4619434800 38350 38350 38350 38350 0
107 20250318 173200 4619434800 38350 38350 38350 38350 0
108 20250318 173100 4619434800 38350 38350 38350 38350 0
109 20250318 173000 4619434800 38350 38350 38350 38350 0
110 20250318 172900 4619434800 38350 38350 38350 38350 0
111 20250318 172800 4619434800 38350 38350 38350 38350 0
112 20250318 172700 4619434800 38350 38350 38350 38350 0
113 20250318 172600 4619434800 38350 38350 38350 38350 0
114 20250318 172500 4619434800 38350 38350 38350 38350 0
115 20250318 172400 4619434800 38350 38350 38350 38350 0
116 20250318 172300 4619434800 38350 38350 38350 38350 0
117 20250318 172200 4619434800 38350 38350 38350 38350 0
118 20250318 172100 4619434800 38350 38350 38350 38350 0
119 20250318 172000 4619434800 38350 38350 38350 38350 0
120 20250318 171900 4619434800 38350 38350 38350 38350 0
121 20250318 171800 4619434800 38350 38350 38350 38350 0
122 20250318 171700 4619434800 38350 38350 38350 38350 2438
123 20250318 171600 4619434800 38350 38350 38350 38350 0
124 20250318 171500 4619434800 38350 38350 38350 38350 0
125 20250318 171400 4619434800 38350 38350 38350 38350 0
126 20250318 171300 4619434800 38350 38350 38350 38350 0
127 20250318 171200 4619434800 38350 38350 38350 38350 0
128 20250318 171100 4619434800 38350 38350 38350 38350 0
129 20250318 171000 4619434800 38350 38350 38350 38350 0
130 20250318 170900 4619434800 38350 38350 38350 38350 0
131 20250318 170800 4619434800 38350 38350 38350 38350 0
132 20250318 170700 4619434800 38350 38350 38350 38350 0
133 20250318 170600 4619434800 38350 38350 38350 38350 0
134 20250318 170500 4619434800 38350 38350 38350 38350 0
135 20250318 170400 4619434800 38350 38350 38350 38350 0
136 20250318 170300 4619434800 38350 38350 38350 38350 0
137 20250318 170200 4619434800 38350 38350 38350 38350 0
138 20250318 170100 4619434800 38350 38350 38350 38350 0
139 20250318 170000 4619434800 38350 38350 38350 38350 0
140 20250318 165900 4619434800 38350 38350 38350 38350 0
141 20250318 165800 4619434800 38350 38350 38350 38350 0
142 20250318 165700 4619434800 38350 38350 38350 38350 0
143 20250318 165600 4619434800 38350 38350 38350 38350 0
144 20250318 165500 4619434800 38350 38350 38350 38350 0
145 20250318 165400 4619434800 38350 38350 38350 38350 0
146 20250318 165300 4619434800 38350 38350 38350 38350 0
147 20250318 165200 4619434800 38350 38350 38350 38350 0
148 20250318 165100 4619434800 38350 38350 38350 38350 0
149 20250318 165000 4619434800 38350 38350 38350 38350 0
150 20250318 164900 4619434800 38350 38350 38350 38350 0
151 20250318 164800 4619434800 38350 38350 38350 38350 0
152 20250318 164700 4619434800 38350 38350 38350 38350 2438
153 20250318 164600 4619434800 38350 38350 38350 38350 0
154 20250318 164500 4619434800 38350 38350 38350 38350 0
155 20250318 164400 4619434800 38350 38350 38350 38350 0
156 20250318 164300 4619434800 38350 38350 38350 38350 0
157 20250318 164200 4619434800 38350 38350 38350 38350 0
158 20250318 164100 4619434800 38350 38350 38350 38350 0
159 20250318 164000 4619434800 38350 38350 38350 38350 0
160 20250318 163900 4619434800 38350 38350 38350 38350 0
161 20250318 163800 4619434800 38350 38350 38350 38350 0
162 20250318 163700 4619434800 38350 38350 38350 38350 0
163 20250318 163600 4619434800 38350 38350 38350 38350 0
164 20250318 163500 4619434800 38350 38350 38350 38350 0
165 20250318 163400 4619434800 38350 38350 38350 38350 0
166 20250318 163300 4619434800 38350 38350 38350 38350 0
167 20250318 163200 4619434800 38350 38350 38350 38350 0
168 20250318 163100 4619434800 38350 38350 38350 38350 0
169 20250318 163000 4619434800 38350 38350 38350 38350 0
170 20250318 162900 4619434800 38350 38350 38350 38350 0
171 20250318 162800 4619434800 38350 38350 38350 38350 0
172 20250318 162700 4619434800 38350 38350 38350 38350 0
173 20250318 162600 4619434800 38350 38350 38350 38350 0
174 20250318 162500 4619434800 38350 38350 38350 38350 0
175 20250318 162400 4619434800 38350 38350 38350 38350 0
176 20250318 162300 4619434800 38350 38350 38350 38350 0
177 20250318 162200 4619434800 38350 38350 38350 38350 0
178 20250318 162100 4619434800 38350 38350 38350 38350 0
179 20250318 162000 4619434800 38350 38350 38350 38350 0
180 20250318 161900 4619434800 38350 38350 38350 38350 0
181 20250318 161800 4619434800 38350 38350 38350 38350 0
182 20250318 161700 4619434800 38350 38350 38350 38350 2438
183 20250318 161600 4619434800 38350 38350 38350 38350 0
184 20250318 161500 4619434800 38350 38350 38350 38350 0
185 20250318 161400 4619434800 38350 38350 38350 38350 0
186 20250318 161300 4619434800 38350 38350 38350 38350 0
187 20250318 161200 4619434800 38350 38350 38350 38350 0
188 20250318 161100 4619434800 38350 38350 38350 38350 0
189 20250318 161000 4619434800 38350 38350 38350 38350 0
190 20250318 160900 4619434800 38350 38350 38350 38350 0
191 20250318 160800 4619434800 38350 38350 38350 38350 0
192 20250318 160700 4619434800 38350 38350 38350 38350 0
193 20250318 160600 4619434800 38350 38350 38350 38350 0
194 20250318 160500 4619434800 38350 38350 38350 38350 0
195 20250318 160400 4619434800 38350 38350 38350 38350 0
196 20250318 160300 4619434800 38350 38350 38350 38350 0
197 20250318 160200 4619434800 38350 38350 38350 38350 0
198 20250318 160100 4619434800 38350 38350 38350 38350 0
199 20250318 160000 4619434800 38350 38350 38350 38350 0
200 20250318 155900 4619434800 38350 38350 38350 38350 0
201 20250318 155800 4619434800 38350 38350 38350 38350 0
202 20250318 155700 4619434800 38350 38350 38350 38350 0
203 20250318 155600 4619434800 38350 38350 38350 38350 0
204 20250318 155500 4619434800 38350 38350 38350 38350 0
205 20250318 155400 4619434800 38350 38350 38350 38350 0
206 20250318 155300 4619434800 38350 38350 38350 38350 0
207 20250318 155200 4619434800 38350 38350 38350 38350 0
208 20250318 155100 4619434800 38350 38350 38350 38350 0
209 20250318 155000 4619434800 38350 38350 38350 38350 0
210 20250318 154900 4619434800 38350 38350 38350 38350 0
211 20250318 154800 4619434800 38350 38350 38350 38350 0
212 20250318 154700 4619434800 38350 38350 38350 38350 2438
213 20250318 154600 4619434800 38350 38350 38350 38350 0
214 20250318 154500 4619434800 38350 38350 38350 38350 0
215 20250318 154400 4619434800 38350 38350 38350 38350 0
216 20250318 154300 4619434800 38350 38350 38350 38350 0
217 20250318 154200 4619434800 38350 38350 38350 38350 0
218 20250318 154100 4619434800 38350 38350 38350 38350 0
219 20250318 154000 4619434800 38350 38350 38350 38350 0
220 20250318 153900 4619434800 38350 38350 38350 38350 0
221 20250318 153800 4619434800 38350 38350 38350 38350 0
222 20250318 153700 4619434800 38350 38350 38350 38350 0
223 20250318 153600 4619434800 38350 38350 38350 38350 0
224 20250318 153500 4619434800 38350 38350 38350 38350 0
225 20250318 153400 4619434800 38350 38350 38350 38350 0
226 20250318 153300 4619434800 38350 38350 38350 38350 0
227 20250318 153200 4619434800 38350 38350 38350 38350 0
228 20250318 153100 4619434800 38350 38350 38350 38350 0
229 20250318 153000 4619434800 38350 38350 38350 38350 2438
230 20250318 152900 4525937500 38350 38350 38350 38350 0
231 20250318 152800 4525937500 38350 38350 38350 38350 0
232 20250318 152700 4525937500 38350 38350 38350 38350 0
233 20250318 152600 4525937500 38350 38350 38350 38350 0
234 20250318 152500 4525937500 38350 38350 38350 38350 0
235 20250318 152400 4525937500 38350 38350 38350 38350 0
236 20250318 152300 4525937500 38350 38350 38350 38350 0
237 20250318 152200 4525937500 38350 38350 38350 38350 0
238 20250318 152100 4525937500 38350 38350 38350 38350 0
239 20250318 152000 4525937500 38350 38350 38350 38350 0
240 20250318 151900 4525937500 38350 38300 38350 38300 762
241 20250318 151800 4496720300 38350 38325 38350 38300 446
242 20250318 151700 4479620275 38350 38300 38350 38300 453
243 20250318 151600 4462270325 38350 38350 38350 38300 171
244 20250318 151500 4455713825 38350 38400 38400 38300 161
245 20250318 151400 4449545575 38300 38400 38400 38300 107
246 20250318 151300 4445446775 38300 38400 38400 38300 586
247 20250318 151200 4422971125 38400 38400 38400 38350 58
248 20250318 151100 4420744475 38400 38400 38400 38400 197
249 20250318 151000 4413179675 38400 38350 38400 38350 172
250 20250318 150900 4406575025 38350 38350 38400 38350 134
251 20250318 150800 4401436075 38350 38350 38350 38350 23
252 20250318 150700 4400554025 38350 38350 38350 38350 65
253 20250318 150600 4398061275 38300 38350 38400 38300 72
254 20250318 150500 4395303075 38400 38300 38400 38300 21
255 20250318 150400 4394498675 38400 38300 38400 38300 210
256 20250318 150300 4386455275 38400 38400 38400 38350 186
257 20250318 150200 4379318275 38400 38400 38400 38400 12
258 20250318 150100 4378857475 38350 38400 38400 38300 135
259 20250318 150000 4373683475 38400 38350 38400 38350 19
260 20250318 145900 4372953925 38300 38350 38400 38300 166
261 20250318 145800 4366588175 38350 38350 38350 38350 30
262 20250318 145700 4365437675 38350 38300 38400 38300 225
263 20250318 145600 4356809725 38400 38350 38400 38350 451
264 20250318 145500 4339511175 38300 38300 38350 38300 394
265 20250318 145400 4324415975 38350 38300 38350 38300 34
266 20250318 145300 4323113575 38300 38300 38350 38300 35
267 20250318 145200 4321772475 38350 38300 38350 38300 307
268 20250318 145100 4310011175 38350 38300 38350 38300 8
269 20250318 145000 4309704575 38300 38350 38400 38300 2622
270 20250318 144900 4209275825 38350 38400 38400 38300 59
271 20250318 144800 4207014825 38300 38400 38400 38300 320
272 20250318 144700 4194745875 38350 38450 38450 38350 271
273 20250318 144600 4184351775 38400 38400 38400 38400 322
274 20250318 144500 4171986975 38350 38400 38400 38350 7
275 20250318 144400 4171718425 38350 38400 38400 38350 138
276 20250318 144300 4166425875 38350 38350 38350 38350 121
277 20250318 144200 4161785525 38350 38350 38350 38350 21
278 20250318 144100 4160980175 38300 38300 38350 38300 1041
279 20250318 144000 4121067675 38300 38350 38350 38300 332
280 20250318 143900 4108351925 38300 38300 38300 38300 88
281 20250318 143800 4104981525 38350 38300 38350 38300 93
282 20250318 143700 4101415475 38300 38350 38350 38300 61
283 20250318 143600 4099077525 38350 38300 38350 38300 1103
284 20250318 143500 4056832500 38350 38350 38350 38350 17
285 20250318 143400 4056180550 38350 38350 38350 38300 114
286 20250318 143300 4051809650 38350 38300 38350 38300 240
287 20250318 143200 4042616550 38350 38300 38350 38300 460
288 20250318 143100 4024998450 38300 38350 38350 38300 412
289 20250318 143000 4009215850 38350 38350 38350 38350 6
290 20250318 142900 4008985750 38350 38350 38350 38300 55
291 20250318 142800 4006879100 38300 38375 38375 38300 310
292 20250318 142700 3994990800 38400 38400 38400 38400 23
293 20250318 142600 3994107600 38400 38400 38400 38350 35
294 20250318 142500 3992765000 38450 38350 38450 38350 14
295 20250318 142400 3992227700 38450 38400 38450 38350 25
296 20250318 142300 3991267600 38400 38400 38400 38400 105
297 20250318 142200 3987235600 38400 38350 38400 38350 9
298 20250318 142100 3986890300 38350 38350 38400 38350 280
299 20250318 142000 3976152150 38350 38400 38400 38350 19
300 20250318 141900 3975423050 38400 38400 38400 38400 2
301 20250318 141800 3975346250 38400 38400 38400 38400 56
302 20250318 141700 3973195850 38400 38400 38400 38400 2
303 20250318 141600 3973119050 38400 38400 38400 38400 7
304 20250318 141500 3972850250 38400 38400 38400 38400 78
305 20250318 141400 3969855050 38400 38450 38450 38400 327
306 20250318 141300 3957298100 38400 38450 38450 38400 51
307 20250318 141200 3955339650 38450 38450 38450 38450 58
308 20250318 141100 3953109550 38400 38400 38400 38350 1549
309 20250318 141000 3893629250 38350 38350 38350 38350 53
310 20250318 140900 3891596700 38400 38400 38400 38350 75
311 20250318 140800 3888718450 38400 38350 38400 38350 68
312 20250318 140700 3886110400 38400 38350 38400 38300 254
313 20250318 140600 3876376600 38350 38400 38400 38350 45
314 20250318 140500 3874650750 38350 38350 38400 38350 411
315 20250318 140400 3858887950 38400 38400 38400 38400 20
316 20250318 140300 3858119950 38400 38350 38400 38350 150
317 20250318 140200 3852367350 38350 38400 38400 38350 171
318 20250318 140100 3845809200 38400 38400 38400 38400 227
319 20250318 140000 3837092400 38400 38375 38400 38350 1513
320 20250318 135900 3779067450 38350 38450 38450 38350 850
321 20250318 135800 3746428900 38450 38450 38450 38400 5
322 20250318 135700 3746236700 38400 38400 38400 38400 98
323 20250318 135600 3742473500 38450 38450 38450 38450 27
324 20250318 135500 3741435350 38500 38500 38500 38450 15
325 20250318 135400 3740857900 38500 38500 38500 38500 33
326 20250318 135300 3739587400 38550 38400 38550 38400 623
327 20250318 135200 3715623950 38450 38450 38450 38400 377
328 20250318 135100 3701133650 38450 38550 38550 38450 9
329 20250318 135000 3700787350 38500 38550 38550 38500 18
330 20250318 134900 3700094250 38500 38450 38550 38450 121
331 20250318 134800 3695440750 38450 38550 38550 38400 1431
332 20250318 134700 3640449100 38450 38500 38600 38450 23
333 20250318 134600 3639563950 38500 38500 38600 38450 1300
334 20250318 134500 3589542200 38500 38600 38600 38500 177
335 20250318 134400 3582727500 38600 38550 38600 38550 118
336 20250318 134300 3578178500 38550 38500 38550 38500 30
337 20250318 134200 3577023350 38500 38500 38500 38450 204
338 20250318 134100 3569170300 38500 38500 38500 38450 1129
339 20250318 134000 3525704300 38600 38600 38600 38500 57
340 20250318 133900 3523509100 38600 38600 38600 38600 4
341 20250318 133800 3523354700 38600 38600 38600 38600 1
342 20250318 133700 3523316100 38600 38550 38600 38550 12
343 20250318 133600 3522853200 38600 38550 38600 38550 8
344 20250318 133500 3522544500 38500 38550 38550 38500 193
345 20250318 133400 3515113850 38550 38550 38550 38550 3
346 20250318 133300 3514998200 38500 38600 38600 38500 122
347 20250318 133200 3510290900 38600 38600 38600 38600 12
348 20250318 133100 3509827700 38600 38550 38600 38500 14
349 20250318 133000 3509288350 38550 38500 38550 38500 294
350 20250318 132900 3497968050 38500 38500 38600 38500 18
351 20250318 132800 3497274950 38600 38500 38600 38500 102
352 20250318 132700 3493347550 38600 38550 38600 38550 9
353 20250318 132600 3493000200 38500 38600 38600 38500 36
354 20250318 132500 3491613600 38550 38600 38600 38550 360
355 20250318 132400 3477732600 38600 38500 38600 38500 202
356 20250318 132300 3469955300 38500 38500 38500 38500 11
357 20250318 132200 3469531800 38450 38500 38500 38450 497
358 20250318 132100 3450421300 38500 38500 38500 38475 1018
359 20250318 132000 3411228350 38500 38500 38600 38500 128
360 20250318 131900 3406295050 38500 38600 38600 38500 784
361 20250318 131800 3376110800 38500 38550 38575 38500 1150
362 20250318 131700 3331824500 38500 38500 38550 38500 357
363 20250318 131600 3318078600 38550 38550 38600 38500 889
364 20250318 131500 3283825500 38550 38600 38600 38550 36
365 20250318 131400 3282437350 38600 38550 38600 38550 37
366 20250318 131300 3281010650 38550 38600 38600 38550 118
367 20250318 131200 3276461600 38600 38575 38600 38550 175
368 20250318 131100 3269714225 38550 38575 38575 38550 33
369 20250318 131000 3268442000 38550 38600 38600 38550 35
370 20250318 130900 3267092600 38550 38550 38550 38550 54
371 20250318 130800 3265010900 38550 38650 38650 38550 2234
372 20250318 130700 3178859600 38650 38650 38650 38650 3
373 20250318 130600 3178743650 38650 38650 38650 38650 1
374 20250318 130500 3178705000 38625 38650 38650 38625 8
375 20250318 130400 3178395825 38600 38700 38700 38600 7
376 20250318 130300 3178125025 38700 38700 38700 38700 2
377 20250318 130200 3178047625 38700 38700 38700 38700 2
378 20250318 130100 3177970225 38700 38700 38700 38700 13
379 20250318 130000 3177467125 38700 38700 38700 38700 3
380 20250318 125900 3177351025 38700 38750 38750 38600 66
381 20250318 125800 3174802775 38750 38750 38750 38750 9
382 20250318 125700 3174454025 38750 38650 38750 38650 102
383 20250318 125600 3170503875 38700 38650 38700 38550 1809
384 20250318 125500 3100676825 38700 38650 38700 38650 133
385 20250318 125400 3095536275 38650 38650 38675 38625 112
386 20250318 125300 3091206925 38650 38650 38650 38650 28
387 20250318 125200 3090124725 38650 38650 38650 38650 33
388 20250318 125100 3088849275 38650 38650 38650 38650 60
389 20250318 125000 3086530275 38650 38650 38650 38650 127
390 20250318 124900 3081621725 38650 38600 38650 38600 342
391 20250318 124800 3068418125 38650 38650 38650 38600 64
392 20250318 124700 3065945525 38650 38650 38700 38650 1326
393 20250318 124600 3014695475 38650 38700 38700 38650 17
394 20250318 124500 3014037725 38700 38700 38700 38700 11
395 20250318 124400 3013612025 38700 38700 38700 38700 4
396 20250318 124300 3013457225 38700 38700 38700 38700 2
397 20250318 124200 3013379825 38700 38700 38700 38700 4
398 20250318 124100 3013225025 38700 38700 38700 38700 13
399 20250318 124000 3012721925 38750 38750 38750 38750 4
400 20250318 123900 3012566925 38750 38700 38750 38650 5
401 20250318 123800 3012373325 38650 38700 38750 38650 352
402 20250318 123700 2998750825 38700 38750 38750 38700 17
403 20250318 123600 2998092625 38750 38750 38750 38750 105
404 20250318 123500 2994023875 38750 38750 38750 38750 3
405 20250318 123400 2993907625 38750 38750 38750 38700 218
406 20250318 123300 2985461125 38750 38700 38750 38700 307
407 20250318 123200 2973573625 38700 38700 38700 38700 14
408 20250318 123100 2973031825 38650 38650 38700 38650 98
409 20250318 123000 2969240075 38700 38700 38700 38700 156
410 20250318 122900 2963202875 38700 38700 38700 38650 144
411 20250318 122800 2957630575 38700 38700 38700 38650 64
412 20250318 122700 2955155175 38700 38700 38700 38700 12
413 20250318 122600 2954690775 38700 38700 38700 38700 127
414 20250318 122500 2949775875 38700 38700 38700 38700 11
415 20250318 122400 2949350175 38700 38700 38700 38700 4
416 20250318 122300 2949195375 38700 38650 38700 38650 245
417 20250318 122200 2939726025 38650 38700 38700 38650 14
418 20250318 122100 2939184275 38700 38700 38700 38700 1
419 20250318 122000 2939145575 38650 38650 38700 38650 47
420 20250318 121900 2937328925 38650 38700 38700 38650 34
421 20250318 121800 2936014625 38700 38700 38700 38700 1
422 20250318 121700 2935975925 38700 38700 38700 38700 2
423 20250318 121600 2935898525 38700 38700 38700 38700 7
424 20250318 121500 2935627625 38650 38700 38700 38650 80
425 20250318 121400 2932532975 38700 38700 38700 38700 72
426 20250318 121300 2929746575 38700 38700 38700 38650 19
427 20250318 121200 2929012025 38700 38650 38700 38650 74
428 20250318 121100 2926148375 38700 38650 38700 38650 82
429 20250318 121000 2922978975 38650 38700 38700 38650 64
430 20250318 120900 2920505175 38700 38700 38700 38700 101
431 20250318 120800 2916596475 38700 38700 38700 38650 42
432 20250318 120700 2914972825 38700 38675 38700 38675 22
433 20250318 120600 2914121450 38700 38700 38700 38700 14
434 20250318 120500 2913579650 38650 38700 38700 38650 60
435 20250318 120400 2911260300 38700 38700 38700 38700 4
436 20250318 120300 2911105500 38700 38700 38700 38700 3
437 20250318 120200 2910989400 38700 38700 38700 38700 24
438 20250318 120100 2910060600 38700 38700 38700 38700 2
439 20250318 120000 2909983200 38700 38700 38700 38700 23
440 20250318 115900 2909093100 38700 38700 38700 38700 1
441 20250318 115800 2909054400 38650 38650 38650 38650 56
442 20250318 115700 2906890000 38650 38650 38650 38650 307
443 20250318 115600 2895024450 38650 38700 38700 38650 188
444 20250318 115500 2887758050 38700 38700 38700 38700 9
445 20250318 115400 2887409750 38650 38650 38700 38650 206
446 20250318 115300 2879447750 38650 38700 38700 38650 107
447 20250318 115200 2875308725 38700 38700 38700 38700 104
448 20250318 115100 2871283925 38650 38700 38700 38650 48
449 20250318 115000 2869428225 38700 38700 38700 38700 4
450 20250318 114900 2869273425 38650 38700 38700 38650 33
451 20250318 114800 2867997875 38700 38700 38700 38700 4
452 20250318 114700 2867843075 38700 38700 38700 38650 6
453 20250318 114600 2867611025 38700 38700 38700 38700 11
454 20250318 114500 2867185325 38700 38700 38700 38700 7
455 20250318 114400 2866914425 38700 38700 38700 38700 6
456 20250318 114300 2866682225 38700 38700 38700 38700 2
457 20250318 114200 2866604825 38650 38700 38700 38650 127
458 20250318 114100 2861696125 38700 38700 38700 38700 3
459 20250318 114000 2861580025 38700 38700 38700 38700 2
460 20250318 113900 2861502625 38700 38700 38700 38700 4
461 20250318 113800 2861347825 38700 38750 38750 38700 46
462 20250318 113700 2859567475 38700 38700 38700 38700 72
463 20250318 113600 2856781075 38700 38750 38750 38700 54
464 20250318 113500 2854690375 38750 38700 38750 38700 4
465 20250318 113400 2854535475 38700 38750 38750 38700 4
466 20250318 113300 2854380525 38750 38750 38750 38750 1
467 20250318 113200 2854341775 38750 38750 38750 38750 5
468 20250318 113100 2854148025 38750 38750 38750 38600 2322
469 20250318 113000 2764443475 38650 38750 38750 38650 502
470 20250318 112900 2745040925 38750 38700 38750 38700 12
471 20250318 112800 2744576425 38750 38700 38750 38700 7
472 20250318 112700 2744305475 38700 38700 38700 38700 64
473 20250318 112600 2741828675 38700 38700 38700 38650 108
474 20250318 112500 2737654275 38700 38700 38700 38700 3
475 20250318 112400 2737538175 38700 38700 38700 38700 19
476 20250318 112300 2736802875 38700 38700 38700 38700 15
477 20250318 112200 2736222375 38700 38650 38700 38650 42
478 20250318 112100 2734598475 38700 38700 38700 38700 147
479 20250318 112000 2728909575 38700 38700 38700 38700 3
480 20250318 111900 2728793475 38700 38700 38700 38700 24
481 20250318 111800 2727864675 38700 38700 38700 38700 3
482 20250318 111700 2727748575 38700 38700 38700 38700 60
483 20250318 111600 2725426575 38700 38700 38700 38650 5
484 20250318 111500 2725233125 38700 38700 38700 38650 85
485 20250318 111400 2721943950 38675 38700 38700 38675 2
486 20250318 111300 2721866575 38700 38700 38700 38700 112
487 20250318 111200 2717532175 38700 38700 38700 38700 306
488 20250318 111100 2705689975 38700 38700 38700 38650 32
489 20250318 111000 2704451625 38700 38700 38700 38700 36
490 20250318 110900 2703058425 38700 38700 38700 38700 2
491 20250318 110800 2702981025 38700 38700 38700 38700 6
492 20250318 110700 2702748825 38700 38700 38700 38700 38
493 20250318 110600 2701278225 38650 38700 38700 38650 102
494 20250318 110500 2697335825 38700 38650 38700 38650 54
495 20250318 110400 2695248675 38650 38700 38700 38650 6
496 20250318 110300 2695016675 38650 38700 38700 38650 104
497 20250318 110200 2690996875 38650 38700 38700 38650 825
498 20250318 110100 2659096875 38700 38750 38750 38700 30
499 20250318 110000 2657935825 38700 38700 38700 38700 604
500 20250318 105900 2634561025 38700 38700 38700 38700 10
501 20250318 105800 2634174025 38700 38650 38700 38650 7
502 20250318 105700 2633903375 38650 38700 38700 38650 95
503 20250318 105600 2630231375 38650 38700 38700 38650 11
504 20250318 105500 2629805875 38650 38700 38700 38650 39
505 20250318 105400 2628297925 38700 38600 38700 38600 20
506 20250318 105300 2627525625 38600 38700 38700 38600 774
507 20250318 105200 2597613725 38750 38750 38750 38750 1
508 20250318 105100 2597574975 38750 38600 38750 38600 569
509 20250318 105000 2575584625 38700 38650 38700 38650 12
510 20250318 104900 2575120575 38650 38650 38700 38650 124
511 20250318 104800 2570327825 38600 38650 38650 38600 90
512 20250318 104700 2566853575 38650 38600 38650 38600 113
513 20250318 104600 2562491575 38650 38750 38750 38650 715
514 20250318 104500 2534846875 38750 38700 38750 38700 11
515 20250318 104400 2534421125 38750 38700 38750 38700 106
516 20250318 104300 2530318825 38700 38700 38700 38600 103
517 20250318 104200 2526339625 38700 38700 38700 38700 5
518 20250318 104100 2526146125 38700 38700 38700 38650 314
519 20250318 104000 2514002375 38700 38700 38700 38650 34
520 20250318 103900 2512687975 38750 38750 38750 38650 139
521 20250318 103800 2507302725 38600 38750 38750 38600 527
522 20250318 103700 2486881725 38750 38750 38750 38750 2
523 20250318 103600 2486804225 38750 38700 38750 38700 1344
524 20250318 103500 2434791325 38700 38650 38700 38650 804
525 20250318 103400 2403716575 38650 38600 38650 38600 10
526 20250318 103300 2403330475 38650 38650 38650 38600 1184
527 20250318 103200 2357623375 38650 38650 38650 38600 939
528 20250318 103100 2321331775 38650 38650 38650 38600 78
529 20250318 103000 2318317625 38650 38625 38650 38600 34
530 20250318 102900 2317004500 38600 38600 38650 38600 759
531 20250318 102800 2287706875 38600 38650 38650 38600 522
532 20250318 102700 2267557575 38650 38600 38650 38600 139
533 20250318 102600 2262191875 38600 38650 38650 38600 693
534 20250318 102500 2235439000 38650 38650 38650 38650 867
535 20250318 102400 2201929450 38700 38700 38700 38700 4
536 20250318 102300 2201774650 38700 38700 38700 38650 88
537 20250318 102200 2198370150 38700 38700 38700 38650 23
538 20250318 102100 2197480700 38700 38700 38700 38650 35
539 20250318 102000 2196126500 38700 38700 38700 38700 112
540 20250318 101900 2191792100 38700 38700 38700 38600 541
541 20250318 101800 2170891150 38700 38650 38700 38650 86
542 20250318 101700 2167567050 38650 38700 38700 38650 25
543 20250318 101600 2166600600 38650 38650 38700 38650 825
544 20250318 101500 2134713950 38600 38650 38650 38600 185
545 20250318 101400 2127566550 38650 38650 38650 38650 15
546 20250318 101300 2126986800 38650 38600 38650 38600 88
547 20250318 101200 2123585750 38650 38600 38700 38600 110
548 20250318 101100 2119339400 38600 38750 38750 38600 2270
549 20250318 101000 2031616900 38700 38700 38700 38700 384
550 20250318 100900 2016756100 38700 38700 38750 38700 288
551 20250318 100800 2005610350 38750 38800 38825 38750 1280
552 20250318 100700 1955986525 38800 38800 38850 38800 380
553 20250318 100600 1941242125 38800 38800 38800 38800 51
554 20250318 100500 1939263325 38800 38800 38800 38800 45
555 20250318 100400 1937517325 38800 38800 38800 38800 257
556 20250318 100300 1927545725 38800 38850 38850 38750 1188
557 20250318 100200 1881409875 38850 38900 38950 38800 883
558 20250318 100100 1847082325 38900 38950 39000 38900 325
559 20250318 100000 1834431275 38950 38950 39000 38950 1154
560 20250318 095900 1789435250 38950 38900 39000 38850 961
561 20250318 095800 1752015200 38900 38850 38900 38850 1514
562 20250318 095700 1693151400 38850 38750 38850 38750 1154
563 20250318 095600 1648383800 38800 38800 38800 38750 28
564 20250318 095500 1647297650 38800 38750 38800 38750 454
565 20250318 095400 1629703350 38750 38775 38800 38750 174
566 20250318 095300 1622958050 38750 38800 38800 38750 23
567 20250318 095200 1622066050 38800 38850 38850 38800 1774
568 20250318 095100 1553232200 38850 38825 38850 38800 254
569 20250318 095000 1543365575 38850 38850 38850 38850 87
570 20250318 094900 1539985625 38825 38850 38850 38800 99
571 20250318 094800 1536143175 38850 38850 38850 38800 500
572 20250318 094700 1516728125 38850 38800 38850 38800 138
573 20250318 094600 1511366975 38800 38850 38900 38800 2873
574 20250318 094500 1399818175 38850 38850 38850 38850 57
575 20250318 094400 1397603725 38850 38850 38850 38850 107
576 20250318 094300 1393446775 38850 38850 38850 38850 25
577 20250318 094200 1392475525 38850 38850 38850 38850 1070
578 20250318 094100 1350906025 38800 38850 38850 38800 105
579 20250318 094000 1346830425 38800 38850 38900 38800 1021
580 20250318 093900 1307212025 38850 38800 38900 38800 282
581 20250318 093800 1296255925 38800 38850 38850 38800 269
582 20250318 093700 1285813725 38850 38800 38850 38800 297
583 20250318 093600 1274275425 38800 38850 38900 38800 252
584 20250318 093500 1264496375 38850 38950 38950 38800 225
585 20250318 093400 1255765325 38950 38850 38950 38800 331
586 20250318 093300 1242898875 38850 38900 38950 38850 193
587 20250318 093200 1235399875 38950 38950 38950 38850 1733
588 20250318 093100 1167977825 39000 38950 39000 38950 404
589 20250318 093000 1152241925 38950 38900 38950 38850 535
590 20250318 092900 1131430425 38900 38900 38900 38850 115
591 20250318 092800 1126958275 38900 38950 38950 38850 70
592 20250318 092700 1124235075 38950 38950 38950 38850 160
593 20250318 092600 1118010475 38950 38850 38950 38825 988
594 20250318 092500 1079546375 38850 38950 38950 38850 53
595 20250318 092400 1077483925 38950 38800 38950 38750 1316
596 20250318 092300 1026406725 38950 38900 38950 38850 454
597 20250318 092200 1008746725 38900 38850 38900 38800 398
598 20250318 092100 993288625 38800 38800 38850 38800 316
599 20250318 092000 981027625 38850 38850 38850 38750 1525
600 20250318 091900 921847975 38800 38800 38850 38775 284
601 20250318 091800 910829350 38800 38650 38850 38650 641
602 20250318 091700 885974450 38650 38700 38750 38650 982
603 20250318 091600 847971800 38650 38650 38700 38550 492
604 20250318 091500 828968200 38600 38550 38600 38550 1196
605 20250318 091400 782835950 38550 38650 38650 38525 2087
606 20250318 091300 702380800 38650 38700 38700 38550 3738
607 20250318 091200 558012750 38700 38700 38700 38700 198
608 20250318 091100 550350150 38700 38750 38750 38700 570
609 20250318 091000 528291050 38800 38750 38800 38750 515
610 20250318 090900 508326850 38750 38700 38800 38700 867
611 20250318 090800 474729800 38700 38650 38900 38650 866
612 20250318 090700 441130900 38700 38750 38750 38600 2451
613 20250318 090600 346323000 38750 38800 38800 38750 1274
614 20250318 090500 296920075 38800 38900 38900 38800 1165
615 20250318 090400 251694975 38800 38900 38900 38800 952
616 20250318 090300 214699525 38900 38925 38925 38900 160
617 20250318 090200 208475150 38850 38750 38850 38750 195
618 20250318 090100 200911150 38750 38900 39050 38750 635
619 20250318 090000 176208200 38950 39000 39100 38750 4532

1
033100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,107118,16062409,4097263500,614387144250,0.67
20250313,107190,16062409,4019625000,602340337500,0.67
20250312,107164,16062409,4061515600,608765301100,0.67
20250311,107444,16062409,3943194800,589490410300,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 107118 16062409 4097263500 614387144250 0.67
3 20250313 107190 16062409 4019625000 602340337500 0.67
4 20250312 107164 16062409 4061515600 608765301100 0.67
5 20250311 107444 16062409 3943194800 589490410300 0.67