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

620
033500/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,25287576225,25200,25200,25200,25200,10596
20250318,191700,25287576225,25200,25200,25200,25200,0
20250318,191600,25287576225,25200,25200,25200,25200,0
20250318,191500,25287576225,25200,25200,25200,25200,0
20250318,191400,25287576225,25200,25200,25200,25200,0
20250318,191300,25287576225,25200,25200,25200,25200,0
20250318,191200,25287576225,25200,25200,25200,25200,0
20250318,191100,25287576225,25200,25200,25200,25200,0
20250318,191000,25287576225,25200,25200,25200,25200,0
20250318,190900,25287576225,25200,25200,25200,25200,0
20250318,190800,25287576225,25200,25200,25200,25200,0
20250318,190700,25287576225,25200,25200,25200,25200,0
20250318,190600,25287576225,25200,25200,25200,25200,0
20250318,190500,25287576225,25200,25200,25200,25200,0
20250318,190400,25287576225,25200,25200,25200,25200,0
20250318,190300,25287576225,25200,25200,25200,25200,0
20250318,190200,25287576225,25200,25200,25200,25200,0
20250318,190100,25287576225,25200,25200,25200,25200,0
20250318,190000,25287576225,25200,25200,25200,25200,0
20250318,185900,25287576225,25200,25200,25200,25200,0
20250318,185800,25287576225,25200,25200,25200,25200,0
20250318,185700,25287576225,25200,25200,25200,25200,0
20250318,185600,25287576225,25200,25200,25200,25200,0
20250318,185500,25287576225,25200,25200,25200,25200,0
20250318,185400,25287576225,25200,25200,25200,25200,0
20250318,185300,25287576225,25200,25200,25200,25200,0
20250318,185200,25287576225,25200,25200,25200,25200,0
20250318,185100,25287576225,25200,25200,25200,25200,0
20250318,185000,25287576225,25200,25200,25200,25200,0
20250318,184900,25287576225,25200,25200,25200,25200,0
20250318,184800,25287576225,25200,25200,25200,25200,10596
20250318,184700,25287576225,25200,25200,25200,25200,0
20250318,184600,25287576225,25200,25200,25200,25200,0
20250318,184500,25287576225,25200,25200,25200,25200,0
20250318,184400,25287576225,25200,25200,25200,25200,0
20250318,184300,25287576225,25200,25200,25200,25200,0
20250318,184200,25287576225,25200,25200,25200,25200,0
20250318,184100,25287576225,25200,25200,25200,25200,0
20250318,184000,25287576225,25200,25200,25200,25200,0
20250318,183900,25287576225,25200,25200,25200,25200,0
20250318,183800,25287576225,25200,25200,25200,25200,0
20250318,183700,25287576225,25200,25200,25200,25200,0
20250318,183600,25287576225,25200,25200,25200,25200,0
20250318,183500,25287576225,25200,25200,25200,25200,0
20250318,183400,25287576225,25200,25200,25200,25200,0
20250318,183300,25287576225,25200,25200,25200,25200,0
20250318,183200,25287576225,25200,25200,25200,25200,0
20250318,183100,25287576225,25200,25200,25200,25200,0
20250318,183000,25287576225,25200,25200,25200,25200,0
20250318,182900,25287576225,25200,25200,25200,25200,0
20250318,182800,25287576225,25200,25200,25200,25200,0
20250318,182700,25287576225,25200,25200,25200,25200,0
20250318,182600,25287576225,25200,25200,25200,25200,0
20250318,182500,25287576225,25200,25200,25200,25200,0
20250318,182400,25287576225,25200,25200,25200,25200,0
20250318,182300,25287576225,25200,25200,25200,25200,0
20250318,182200,25287576225,25200,25200,25200,25200,0
20250318,182100,25287576225,25200,25200,25200,25200,0
20250318,182000,25287576225,25200,25200,25200,25200,0
20250318,181900,25287576225,25200,25200,25200,25200,0
20250318,181800,25287576225,25200,25200,25200,25200,10596
20250318,181700,25287576225,25200,25200,25200,25200,0
20250318,181600,25287576225,25200,25200,25200,25200,0
20250318,181500,25287576225,25200,25200,25200,25200,0
20250318,181400,25287576225,25200,25200,25200,25200,0
20250318,181300,25287576225,25200,25200,25200,25200,0
20250318,181200,25287576225,25200,25200,25200,25200,0
20250318,181100,25287576225,25200,25200,25200,25200,0
20250318,181000,25287576225,25200,25200,25200,25200,0
20250318,180900,25287576225,25200,25200,25200,25200,0
20250318,180800,25287576225,25200,25200,25200,25200,0
20250318,180700,25287576225,25200,25200,25200,25200,0
20250318,180600,25287576225,25200,25200,25200,25200,0
20250318,180500,25287576225,25200,25200,25200,25200,0
20250318,180400,25287576225,25200,25200,25200,25200,0
20250318,180300,25287576225,25200,25200,25200,25200,0
20250318,180200,25287576225,25200,25200,25200,25200,0
20250318,180100,25287576225,25200,25200,25200,25200,0
20250318,180000,25287576225,25200,25200,25200,25200,0
20250318,175900,25287576225,25200,25200,25200,25200,0
20250318,175800,25287576225,25200,25200,25200,25200,0
20250318,175700,25287576225,25200,25200,25200,25200,0
20250318,175600,25287576225,25200,25200,25200,25200,0
20250318,175500,25287576225,25200,25200,25200,25200,0
20250318,175400,25287576225,25200,25200,25200,25200,0
20250318,175300,25287576225,25200,25200,25200,25200,0
20250318,175200,25287576225,25200,25200,25200,25200,0
20250318,175100,25287576225,25200,25200,25200,25200,0
20250318,175000,25287576225,25200,25200,25200,25200,0
20250318,174900,25287576225,25200,25200,25200,25200,0
20250318,174800,25287576225,25200,25200,25200,25200,10596
20250318,174700,25287576225,25200,25200,25200,25200,0
20250318,174600,25287576225,25200,25200,25200,25200,0
20250318,174500,25287576225,25200,25200,25200,25200,0
20250318,174400,25287576225,25200,25200,25200,25200,0
20250318,174300,25287576225,25200,25200,25200,25200,0
20250318,174200,25287576225,25200,25200,25200,25200,0
20250318,174100,25287576225,25200,25200,25200,25200,0
20250318,174000,25287576225,25200,25200,25200,25200,0
20250318,173900,25287576225,25200,25200,25200,25200,0
20250318,173800,25287576225,25200,25200,25200,25200,0
20250318,173700,25287576225,25200,25200,25200,25200,0
20250318,173600,25287576225,25200,25200,25200,25200,0
20250318,173500,25287576225,25200,25200,25200,25200,0
20250318,173400,25287576225,25200,25200,25200,25200,0
20250318,173300,25287576225,25200,25200,25200,25200,0
20250318,173200,25287576225,25200,25200,25200,25200,0
20250318,173100,25287576225,25200,25200,25200,25200,0
20250318,173000,25287576225,25200,25200,25200,25200,0
20250318,172900,25287576225,25200,25200,25200,25200,0
20250318,172800,25287576225,25200,25200,25200,25200,0
20250318,172700,25287576225,25200,25200,25200,25200,0
20250318,172600,25287576225,25200,25200,25200,25200,0
20250318,172500,25287576225,25200,25200,25200,25200,0
20250318,172400,25287576225,25200,25200,25200,25200,0
20250318,172300,25287576225,25200,25200,25200,25200,0
20250318,172200,25287576225,25200,25200,25200,25200,0
20250318,172100,25287576225,25200,25200,25200,25200,0
20250318,172000,25287576225,25200,25200,25200,25200,0
20250318,171900,25287576225,25200,25200,25200,25200,0
20250318,171800,25287576225,25200,25200,25200,25200,10596
20250318,171700,25287576225,25200,25200,25200,25200,0
20250318,171600,25287576225,25200,25200,25200,25200,0
20250318,171500,25287576225,25200,25200,25200,25200,0
20250318,171400,25287576225,25200,25200,25200,25200,0
20250318,171300,25287576225,25200,25200,25200,25200,0
20250318,171200,25287576225,25200,25200,25200,25200,0
20250318,171100,25287576225,25200,25200,25200,25200,0
20250318,171000,25287576225,25200,25200,25200,25200,0
20250318,170900,25287576225,25200,25200,25200,25200,0
20250318,170800,25287576225,25200,25200,25200,25200,0
20250318,170700,25287576225,25200,25200,25200,25200,0
20250318,170600,25287576225,25200,25200,25200,25200,0
20250318,170500,25287576225,25200,25200,25200,25200,0
20250318,170400,25287576225,25200,25200,25200,25200,0
20250318,170300,25287576225,25200,25200,25200,25200,0
20250318,170200,25287576225,25200,25200,25200,25200,0
20250318,170100,25287576225,25200,25200,25200,25200,0
20250318,170000,25287576225,25200,25200,25200,25200,0
20250318,165900,25287576225,25200,25200,25200,25200,0
20250318,165800,25287576225,25200,25200,25200,25200,0
20250318,165700,25287576225,25200,25200,25200,25200,0
20250318,165600,25287576225,25200,25200,25200,25200,0
20250318,165500,25287576225,25200,25200,25200,25200,0
20250318,165400,25287576225,25200,25200,25200,25200,0
20250318,165300,25287576225,25200,25200,25200,25200,0
20250318,165200,25287576225,25200,25200,25200,25200,0
20250318,165100,25287576225,25200,25200,25200,25200,0
20250318,165000,25287576225,25200,25200,25200,25200,0
20250318,164900,25287576225,25200,25200,25200,25200,0
20250318,164800,25287576225,25200,25200,25200,25200,10596
20250318,164700,25287576225,25200,25200,25200,25200,0
20250318,164600,25287576225,25200,25200,25200,25200,0
20250318,164500,25287576225,25200,25200,25200,25200,0
20250318,164400,25287576225,25200,25200,25200,25200,0
20250318,164300,25287576225,25200,25200,25200,25200,0
20250318,164200,25287576225,25200,25200,25200,25200,0
20250318,164100,25287576225,25200,25200,25200,25200,0
20250318,164000,25287576225,25200,25200,25200,25200,0
20250318,163900,25287576225,25200,25200,25200,25200,0
20250318,163800,25287576225,25200,25200,25200,25200,0
20250318,163700,25287576225,25200,25200,25200,25200,0
20250318,163600,25287576225,25200,25200,25200,25200,0
20250318,163500,25287576225,25200,25200,25200,25200,0
20250318,163400,25287576225,25200,25200,25200,25200,0
20250318,163300,25287576225,25200,25200,25200,25200,0
20250318,163200,25287576225,25200,25200,25200,25200,0
20250318,163100,25287576225,25200,25200,25200,25200,0
20250318,163000,25287576225,25200,25200,25200,25200,0
20250318,162900,25287576225,25200,25200,25200,25200,0
20250318,162800,25287576225,25200,25200,25200,25200,0
20250318,162700,25287576225,25200,25200,25200,25200,0
20250318,162600,25287576225,25200,25200,25200,25200,0
20250318,162500,25287576225,25200,25200,25200,25200,0
20250318,162400,25287576225,25200,25200,25200,25200,0
20250318,162300,25287576225,25200,25200,25200,25200,0
20250318,162200,25287576225,25200,25200,25200,25200,0
20250318,162100,25287576225,25200,25200,25200,25200,0
20250318,162000,25287576225,25200,25200,25200,25200,0
20250318,161900,25287576225,25200,25200,25200,25200,0
20250318,161800,25287576225,25200,25200,25200,25200,10596
20250318,161700,25287576225,25200,25200,25200,25200,0
20250318,161600,25287576225,25200,25200,25200,25200,0
20250318,161500,25287576225,25200,25200,25200,25200,0
20250318,161400,25287576225,25200,25200,25200,25200,0
20250318,161300,25287576225,25200,25200,25200,25200,0
20250318,161200,25287576225,25200,25200,25200,25200,0
20250318,161100,25287576225,25200,25200,25200,25200,0
20250318,161000,25287576225,25200,25200,25200,25200,0
20250318,160900,25287576225,25200,25200,25200,25200,0
20250318,160800,25287576225,25200,25200,25200,25200,0
20250318,160700,25287576225,25200,25200,25200,25200,0
20250318,160600,25287576225,25200,25200,25200,25200,0
20250318,160500,25287576225,25200,25200,25200,25200,0
20250318,160400,25287576225,25200,25200,25200,25200,0
20250318,160300,25287576225,25200,25200,25200,25200,0
20250318,160200,25287576225,25200,25200,25200,25200,0
20250318,160100,25287576225,25200,25200,25200,25200,0
20250318,160000,25287576225,25200,25200,25200,25200,0
20250318,155900,25287576225,25200,25200,25200,25200,0
20250318,155800,25287576225,25200,25200,25200,25200,0
20250318,155700,25287576225,25200,25200,25200,25200,0
20250318,155600,25287576225,25200,25200,25200,25200,0
20250318,155500,25287576225,25200,25200,25200,25200,0
20250318,155400,25287576225,25200,25200,25200,25200,0
20250318,155300,25287576225,25200,25200,25200,25200,0
20250318,155200,25287576225,25200,25200,25200,25200,0
20250318,155100,25287576225,25200,25200,25200,25200,0
20250318,155000,25287576225,25200,25200,25200,25200,0
20250318,154900,25287576225,25200,25200,25200,25200,0
20250318,154800,25287576225,25200,25200,25200,25200,10596
20250318,154700,25287576225,25200,25200,25200,25200,0
20250318,154600,25287576225,25200,25200,25200,25200,0
20250318,154500,25287576225,25200,25200,25200,25200,0
20250318,154400,25287576225,25200,25200,25200,25200,0
20250318,154300,25287576225,25200,25200,25200,25200,0
20250318,154200,25287576225,25200,25200,25200,25200,0
20250318,154100,25287576225,25200,25200,25200,25200,0
20250318,154000,25287576225,25200,25200,25200,25200,0
20250318,153900,25287576225,25200,25200,25200,25200,0
20250318,153800,25287576225,25200,25200,25200,25200,0
20250318,153700,25287576225,25200,25200,25200,25200,0
20250318,153600,25287576225,25200,25200,25200,25200,0
20250318,153500,25287576225,25200,25200,25200,25200,0
20250318,153400,25287576225,25200,25200,25200,25200,0
20250318,153300,25287576225,25200,25200,25200,25200,0
20250318,153200,25287576225,25200,25200,25200,25200,0
20250318,153100,25287576225,25200,25200,25200,25200,0
20250318,153000,25287576225,25200,25200,25200,25200,10596
20250318,152900,25020557025,25100,25100,25100,25100,0
20250318,152800,25020557025,25100,25100,25100,25100,0
20250318,152700,25020557025,25100,25100,25100,25100,0
20250318,152600,25020557025,25100,25100,25100,25100,0
20250318,152500,25020557025,25100,25100,25100,25100,0
20250318,152400,25020557025,25100,25100,25100,25100,0
20250318,152300,25020557025,25100,25100,25100,25100,0
20250318,152200,25020557025,25100,25100,25100,25100,0
20250318,152100,25020557025,25100,25100,25100,25100,0
20250318,152000,25020557025,25100,25100,25100,25100,0
20250318,151900,25020557025,25100,25150,25200,25100,1184
20250318,151800,24990790100,25150,25100,25150,25100,204
20250318,151700,24985661450,25100,25075,25100,25050,2255
20250318,151600,24929077300,25075,25050,25100,25050,620
20250318,151500,24913528950,25050,25100,25150,25050,1043
20250318,151400,24887351600,25100,25100,25150,25050,2977
20250318,151300,24812628100,25050,25050,25100,25000,1169
20250318,151200,24783354250,25000,24950,25050,24950,1275
20250318,151100,24751499900,25000,25000,25100,24950,4055
20250318,151000,24650025100,24950,25050,25050,24950,1415
20250318,150900,24614648200,25000,25050,25050,25000,339
20250318,150800,24606167100,25000,25000,25050,25000,469
20250318,150700,24594441800,25000,25000,25100,25000,776
20250318,150600,24575028600,25000,25050,25100,25000,1294
20250318,150500,24542598500,25050,25000,25050,25000,726
20250318,150400,24524443200,25100,25000,25100,25000,540
20250318,150300,24510928550,25000,25000,25050,25000,451
20250318,150200,24499649900,25000,25000,25100,25000,297
20250318,150100,24492217750,25000,25050,25100,25000,768
20250318,150000,24472976800,25050,25100,25100,25000,385
20250318,145900,24463331800,25100,25100,25150,25000,747
20250318,145800,24444588350,25050,25100,25150,24950,5953
20250318,145700,24295560400,25150,25100,25150,25100,3062
20250318,145600,24218592050,25150,25050,25200,25050,2626
20250318,145500,24152620700,25050,25050,25100,25050,470
20250318,145400,24140832000,25050,25100,25150,25050,407
20250318,145300,24130618750,25100,25050,25150,25050,782
20250318,145200,24110981150,25100,25100,25100,25050,556
20250318,145100,24097035300,25050,25050,25100,25050,399
20250318,145000,24087031500,25100,25050,25150,25000,1883
20250318,144900,24039831100,25000,25000,25050,25000,579
20250318,144800,24025350350,25000,25000,25025,25000,993
20250318,144700,24000521500,25000,25000,25025,25000,2713
20250318,144600,23932662950,25000,25000,25025,25000,1642
20250318,144500,23891584025,25025,25075,25075,25000,3914
20250318,144400,23793591575,25050,25050,25075,25050,600
20250318,144300,23778553175,25050,25050,25075,25050,525
20250318,144200,23765396025,25050,25050,25075,25050,479
20250318,144100,23753392725,25050,25050,25100,25050,356
20250318,144000,23744468600,25050,25050,25150,25050,869
20250318,143900,23722659900,25100,25050,25150,25050,334
20250318,143800,23714276800,25050,25100,25150,25050,427
20250318,143700,23703557950,25100,25150,25150,25100,798
20250318,143600,23683508500,25150,25150,25150,25100,471
20250318,143500,23671676750,25100,25100,25150,25100,453
20250318,143400,23660298900,25150,25100,25200,25100,618
20250318,143300,23644755600,25050,25100,25150,25050,991
20250318,143200,23619878750,25150,25150,25150,25050,808
20250318,143100,23599587950,25150,25100,25200,25075,2661
20250318,143000,23532655950,25075,25000,25100,25000,1041
20250318,142900,23506573325,25050,25050,25100,25000,789
20250318,142800,23486813550,25000,25000,25100,25000,744
20250318,142700,23468193450,25000,25000,25050,25000,2042
20250318,142600,23417126500,25000,25000,25100,25000,519
20250318,142500,23404138900,25000,25050,25100,25000,1378
20250318,142400,23369617850,25050,25050,25100,25050,601
20250318,142300,23354554275,25100,25075,25100,25050,2078
20250318,142200,23302417525,25075,25100,25100,25075,666
20250318,142100,23285706775,25075,25050,25100,25050,644
20250318,142000,23269556900,25000,25100,25100,25000,1511
20250318,141900,23231695100,25100,25100,25150,25100,636
20250318,141800,23215717900,25150,25050,25150,25050,633
20250318,141700,23199818125,25050,25150,25150,25050,253
20250318,141600,23193468600,25100,25100,25200,25050,1338
20250318,141500,23159821900,25100,25100,25150,25050,542
20250318,141400,23146200650,25100,25050,25150,25050,575
20250318,141300,23131783125,25050,25050,25150,25050,537
20250318,141200,23118303075,25050,25150,25150,25050,579
20250318,141100,23103777775,25100,25050,25150,25000,717
20250318,141000,23085794775,25050,25050,25100,25000,973
20250318,140900,23061425325,25000,25050,25150,25000,699
20250318,140800,23043891675,25050,25050,25100,25000,404
20250318,140700,23033764875,25050,25050,25100,25050,203
20250318,140600,23028676125,25100,25000,25100,25000,664
20250318,140500,23012036225,25050,25100,25150,25000,2723
20250318,140400,22943854375,25150,25100,25150,25050,2041
20250318,140300,22892709625,25100,25100,25200,25050,891
20250318,140200,22870316475,25100,25100,25150,25050,2052
20250318,140100,22818811725,25100,25100,25200,25050,1635
20250318,140000,22777764225,25100,25100,25200,25100,241
20250318,135900,22771702675,25200,25150,25200,25100,552
20250318,135800,22757815275,25150,25100,25200,25100,376
20250318,135700,22748352775,25100,25150,25200,25050,780
20250318,135600,22728767675,25100,25150,25200,25100,614
20250318,135500,22713326975,25200,25050,25200,25050,2823
20250318,135400,22642447175,25100,25150,25150,25050,755
20250318,135300,22623496475,25150,25100,25150,25100,778
20250318,135200,22603945875,25100,25100,25150,25100,322
20250318,135100,22595858025,25100,25200,25200,25100,543
20250318,135000,22582220175,25150,25100,25200,25050,770
20250318,134900,22562871125,25150,25100,25150,25100,105
20250318,134800,22560231325,25100,25100,25150,25100,340
20250318,134700,22551685825,25100,25100,25150,25050,716
20250318,134600,22533717925,25100,25100,25150,25100,1126
20250318,134500,22505448625,25050,25150,25150,25050,602
20250318,134400,22490329425,25100,25100,25150,25100,1159
20250318,134300,22461218425,25100,25100,25150,25100,591
20250318,134200,22446377875,25150,25100,25150,25100,262
20250318,134100,22439794875,25150,25150,25150,25100,893
20250318,134000,22417361625,25100,25100,25150,25100,1738
20250318,133900,22373718475,25150,25150,25200,25100,1122
20250318,133800,22345523175,25150,25150,25200,25150,273
20250318,133700,22338648775,25250,25150,25250,25150,851
20250318,133600,22317217125,25200,25150,25200,25100,563
20250318,133500,22303056075,25100,25100,25200,25100,1010
20250318,133400,22277652875,25150,25150,25200,25100,2705
20250318,133300,22209615950,25150,25150,25200,25100,4591
20250318,133200,22094199725,25150,25200,25200,25150,262
20250318,133100,22087603325,25200,25150,25250,25150,807
20250318,133000,22067270125,25150,25200,25250,25150,766
20250318,132900,22047975525,25200,25200,25250,25200,917
20250318,132800,22024850975,25200,25200,25250,25200,1254
20250318,132700,21993234325,25200,25250,25300,25200,1218
20250318,132600,21962517875,25200,25250,25300,25200,945
20250318,132500,21938691525,25200,25200,25250,25200,1782
20250318,132400,21893716425,25200,25250,25250,25200,416
20250318,132300,21883216975,25250,25250,25300,25200,516
20250318,132200,21870181675,25250,25250,25300,25200,1324
20250318,132100,21836739650,25250,25250,25300,25200,486
20250318,132000,21824476850,25250,25300,25400,25200,9915
20250318,131900,21574177050,25250,25350,25450,25250,5985
20250318,131800,21422626700,25350,25450,25450,25350,622
20250318,131700,21406830250,25400,25450,25450,25400,270
20250318,131600,21399962850,25400,25350,25450,25350,212
20250318,131500,21394583250,25350,25400,25450,25350,453
20250318,131400,21383062700,25400,25450,25450,25350,500
20250318,131300,21370362150,25450,25400,25450,25400,171
20250318,131200,21366012150,25400,25350,25450,25350,537
20250318,131100,21352372400,25350,25450,25450,25350,485
20250318,131000,21340055950,25400,25350,25450,25350,300
20250318,130900,21332430200,25350,25450,25450,25350,1246
20250318,130800,21300775400,25450,25400,25450,25350,569
20250318,130700,21286323200,25400,25400,25400,25350,342
20250318,130600,21277643700,25350,25350,25400,25350,712
20250318,130500,21259561700,25350,25350,25400,25350,688
20250318,130400,21242107225,25400,25400,25400,25350,195
20250318,130300,21237159450,25400,25400,25400,25350,502
20250318,130200,21224415350,25350,25400,25400,25350,868
20250318,130100,21202373000,25400,25400,25450,25400,779
20250318,130000,21182565700,25400,25400,25450,25400,388
20250318,125900,21172694550,25450,25450,25450,25400,471
20250318,125800,21160721750,25450,25450,25450,25400,371
20250318,125700,21151284725,25450,25450,25450,25350,1580
20250318,125600,21111144025,25450,25450,25450,25400,595
20250318,125500,21096012325,25400,25450,25450,25400,317
20250318,125400,21087951825,25400,25400,25450,25400,201
20250318,125300,21082838325,25450,25500,25500,25400,668
20250318,125200,21065847675,25450,25500,25500,25400,590
20250318,125100,21050828950,25500,25450,25500,25450,1441
20250318,125000,21014133250,25400,25400,25450,25400,4364
20250318,124900,20903114450,25450,25450,25450,25400,733
20250318,124800,20884476900,25450,25450,25450,25400,323
20250318,124700,20876260550,25450,25400,25450,25400,487
20250318,124600,20863874500,25400,25400,25450,25350,1080
20250318,124500,20836413800,25400,25350,25400,25350,361
20250318,124400,20827250600,25400,25350,25400,25350,401
20250318,124300,20817065600,25400,25400,25400,25350,624
20250318,124200,20801219875,25400,25325,25400,25300,878
20250318,124100,20778934400,25300,25400,25400,25300,669
20250318,124000,20761987425,25300,25350,25400,25300,959
20250318,123900,20737688575,25350,25300,25350,25300,760
20250318,123800,20718427425,25300,25400,25400,25300,551
20250318,123700,20704446475,25350,25350,25400,25300,523
20250318,123600,20691194625,25350,25350,25400,25300,375
20250318,123500,20681686625,25350,25300,25350,25300,683
20250318,123400,20664379275,25350,25300,25350,25300,477
20250318,123300,20652299275,25300,25300,25350,25300,333
20250318,123200,20643867425,25350,25350,25350,25300,164
20250318,123100,20639710275,25350,25350,25400,25300,832
20250318,123000,20618615775,25350,25350,25400,25300,385
20250318,122900,20608858575,25300,25350,25400,25300,701
20250318,122800,20591096725,25350,25350,25350,25300,518
20250318,122700,20577974900,25350,25375,25375,25350,476
20250318,122600,20565903675,25375,25350,25400,25350,481
20250318,122500,20553702475,25400,25400,25400,25350,454
20250318,122400,20542175475,25400,25400,25400,25350,103
20250318,122300,20539559325,25350,25400,25400,25350,194
20250318,122200,20534635925,25400,25400,25450,25350,795
20250318,122100,20514452475,25350,25400,25450,25350,989
20250318,122000,20489337075,25400,25400,25450,25400,779
20250318,121900,20469544625,25450,25350,25450,25350,788
20250318,121800,20449538025,25400,25400,25450,25350,747
20250318,121700,20430564225,25450,25400,25450,25400,881
20250318,121600,20408177675,25400,25400,25450,25400,415
20250318,121500,20397619625,25450,25450,25450,25400,180
20250318,121400,20393043725,25450,25400,25450,25400,528
20250318,121300,20379627525,25350,25350,25400,25300,249
20250318,121200,20373314875,25350,25400,25400,25350,2482
20250318,121100,20310380125,25350,25350,25400,25350,255
20250318,121000,20303907125,25350,25450,25450,25350,794
20250318,120900,20283738575,25400,25400,25450,25400,524
20250318,120800,20270409275,25450,25400,25450,25400,848
20250318,120700,20248867925,25450,25400,25450,25400,224
20250318,120600,20243171725,25450,25450,25450,25400,780
20250318,120500,20223320975,25500,25475,25500,25450,199
20250318,120400,20218250700,25450,25500,25500,25400,473
20250318,120300,20206211450,25500,25450,25500,25450,460
20250318,120200,20194482800,25450,25500,25500,25400,490
20250318,120100,20182016050,25500,25450,25500,25450,227
20250318,120000,20176230700,25450,25450,25500,25450,2198
20250318,115900,20120272500,25500,25475,25500,25450,314
20250318,115800,20112276525,25500,25500,25500,25450,420
20250318,115700,20101577675,25500,25500,25500,25450,746
20250318,115600,20082576175,25500,25500,25500,25450,504
20250318,115500,20069728775,25450,25500,25500,25450,661
20250318,115400,20052880325,25500,25500,25550,25450,2155
20250318,115300,19998016075,25500,25450,25500,25450,523
20250318,115200,19984690925,25450,25500,25500,25450,311
20250318,115100,19976768025,25500,25550,25550,25500,856
20250318,115000,19954939225,25550,25500,25550,25450,609
20250318,114900,19939410125,25500,25450,25500,25450,867
20250318,114800,19917303275,25500,25450,25500,25400,917
20250318,114700,19893968625,25450,25400,25450,25400,894
20250318,114600,19871242125,25450,25500,25500,25400,783
20250318,114500,19851315150,25500,25500,25550,25450,1966
20250318,114400,19801187150,25550,25550,25550,25500,509
20250318,114300,19788186000,25550,25500,25550,25500,590
20250318,114200,19773125350,25550,25600,25600,25500,2216
20250318,114100,19716519350,25550,25650,25650,25550,4123
20250318,114000,19611029425,25650,25600,25650,25600,2752
20250318,113900,19540456875,25600,25550,25650,25550,820
20250318,113800,19519460225,25600,25550,25650,25500,5562
20250318,113700,19377145525,25550,25550,25550,25500,2002
20250318,113600,19325994475,25500,25525,25550,25500,1430
20250318,113500,19289505575,25500,25550,25550,25500,1407
20250318,113400,19253564425,25550,25450,25550,25400,4975
20250318,113300,19126740375,25400,25450,25450,25400,834
20250318,113200,19105546375,25400,25400,25400,25350,989
20250318,113100,19080449475,25400,25450,25450,25350,1539
20250318,113000,19041373775,25450,25550,25550,25400,4201
20250318,112900,18934513225,25600,25500,25600,25450,3226
20250318,112800,18852205275,25450,25525,25550,25450,2150
20250318,112700,18797379075,25600,25550,25600,25500,6802
20250318,112600,18623481025,25550,25550,25550,25500,456
20250318,112500,18611836850,25500,25550,25550,25500,1116
20250318,112400,18583348150,25550,25550,25550,25500,990
20250318,112300,18558065925,25550,25550,25550,25500,1422
20250318,112200,18521757150,25500,25500,25550,25500,874
20250318,112100,18499443000,25550,25550,25550,25500,1557
20250318,112000,18459711300,25550,25550,25550,25500,3573
20250318,111900,18368500850,25550,25550,25550,25500,1008
20250318,111800,18342756225,25550,25500,25550,25500,1151
20250318,111700,18313374425,25550,25550,25550,25500,1694
20250318,111600,18270104475,25500,25575,25600,25500,4434
20250318,111500,18156792775,25575,25600,25600,25575,1084
20250318,111400,18129044075,25600,25550,25600,25550,3900
20250318,111300,18029342350,25550,25500,25550,25475,6141
20250318,111200,17872646625,25475,25450,25500,25400,850
20250318,111100,17851009275,25450,25350,25450,25350,2850
20250318,111000,17778545700,25400,25350,25400,25300,5078
20250318,110900,17649836650,25350,25300,25350,25250,2158
20250318,110800,17595228400,25350,25300,25350,25300,2421
20250318,110700,17533949700,25300,25400,25400,25300,2130
20250318,110600,17479983150,25400,25300,25400,25300,1733
20250318,110500,17436075200,25300,25350,25350,25300,2135
20250318,110400,17382051450,25350,25350,25350,25250,3795
20250318,110300,17286050950,25300,25400,25400,25300,3736
20250318,110200,17191306050,25400,25400,25450,25400,381
20250318,110100,17181618900,25450,25400,25450,25400,708
20250318,110000,17163615150,25450,25450,25450,25400,497
20250318,105900,17150971150,25450,25400,25450,25400,644
20250318,105800,17134589150,25450,25400,25500,25400,3790
20250318,105700,17038133950,25450,25450,25450,25400,705
20250318,105600,17020209250,25450,25350,25450,25350,3159
20250318,105500,16939952350,25350,25350,25400,25300,1862
20250318,105400,16892701100,25350,25400,25400,25350,2573
20250318,105300,16827452300,25400,25400,25450,25350,2507
20250318,105200,16763794200,25450,25450,25450,25400,1715
20250318,105100,16720208375,25450,25450,25450,25400,1170
20250318,105000,16690463025,25450,25400,25450,25400,839
20250318,104900,16669141575,25400,25350,25450,25350,642
20250318,104800,16652831775,25350,25400,25400,25350,2277
20250318,104700,16595012225,25350,25450,25450,25350,1355
20250318,104600,16560575425,25400,25500,25550,25400,5471
20250318,104500,16421095475,25500,25450,25500,25450,2855
20250318,104400,16348386525,25450,25450,25450,25400,3395
20250318,104300,16262112725,25400,25550,25550,25400,3084
20250318,104200,16183566850,25550,25500,25550,25450,2490
20250318,104100,16120100700,25500,25450,25500,25450,1264
20250318,104000,16087900350,25500,25550,25600,25450,3874
20250318,103900,15989017600,25550,25550,25600,25550,8301
20250318,103800,15776800675,25550,25500,25550,25500,2510
20250318,103700,15712706100,25500,25450,25550,25350,8783
20250318,103600,15489051950,25400,25450,25450,25400,1967
20250318,103500,15439011850,25450,25400,25450,25300,3639
20250318,103400,15346523900,25350,25450,25450,25350,5175
20250318,103300,15215256125,25400,25450,25450,25400,2628
20250318,103200,15148454900,25450,25350,25450,25300,4948
20250318,103100,15022658100,25350,25400,25400,25300,1519
20250318,103000,14984139300,25400,25400,25450,25400,2228
20250318,102900,14927540550,25400,25500,25500,25350,4047
20250318,102800,14824604675,25500,25450,25500,25450,800
20250318,102700,14804208200,25500,25450,25500,25400,2593
20250318,102600,14738216050,25400,25350,25450,25250,3944
20250318,102500,14638276300,25300,25450,25450,25300,3341
20250318,102400,14553544800,25400,25400,25450,25350,2287
20250318,102300,14495447100,25400,25350,25450,25350,5700
20250318,102200,14350560050,25400,25450,25450,25350,11339
20250318,102100,14062687500,25450,25400,25500,25400,3695
20250318,102000,13968655650,25450,25475,25500,25400,5733
20250318,101900,13822734225,25450,25450,25500,25400,5251
20250318,101800,13688958875,25450,25450,25550,25400,22975
20250318,101700,13103439875,25500,25500,25500,25350,18602
20250318,101600,12630016475,25450,25350,25550,25250,26269
20250318,101500,11962344225,25300,25300,25350,25200,6132
20250318,101400,11807228375,25350,25300,25350,25250,11520
20250318,101300,11515855775,25300,25200,25350,25150,25816
20250318,101200,10864756600,25200,25050,25200,25000,10999
20250318,101100,10588515500,25050,25000,25050,24950,3859
20250318,101000,10492009950,25050,25000,25050,24950,6348
20250318,100900,10333205100,24975,24950,25000,24950,1869
20250318,100800,10286501175,25000,24950,25000,24900,3383
20250318,100700,10202088950,25000,25000,25050,24950,5410
20250318,100600,10066846100,25000,24950,25000,24900,4036
20250318,100500,9966226400,24900,24800,24950,24800,3408
20250318,100400,9881452350,24800,24950,25000,24800,2949
20250318,100300,9808114650,24950,24900,25000,24900,6481
20250318,100200,9646502400,24950,24950,25000,24900,4595
20250318,100100,9531818350,25000,25100,25100,24950,7674
20250318,100000,9339968600,25100,25100,25100,25050,12536
20250318,095900,9025643625,25100,24950,25100,24950,4571
20250318,095800,8911157025,25000,24850,25150,24850,35581
20250318,095700,8020108675,24900,24950,24950,24850,6343
20250318,095600,7862121375,24950,24900,24950,24850,6645
20250318,095500,7696544975,24900,24775,24900,24700,15303
20250318,095400,7316429225,24750,24700,24800,24700,2744
20250318,095300,7248512125,24750,24600,24750,24600,3454
20250318,095200,7163236025,24650,24600,24650,24550,1906
20250318,095100,7116288075,24600,24700,24700,24600,618
20250318,095000,7101050375,24700,24550,24700,24550,3581
20250318,094900,7012896325,24550,24500,24550,24450,4946
20250318,094800,6891711675,24450,24600,24650,24450,12604
20250318,094700,6582589525,24600,24550,24600,24550,1223
20250318,094600,6552507075,24600,24650,24650,24500,12303
20250318,094500,6250562050,24675,24800,24800,24675,2606
20250318,094400,6186157200,24750,24750,24750,24650,4993
20250318,094300,6062716800,24700,24650,24750,24650,1452
20250318,094200,6026862200,24650,24650,24700,24600,1412
20250318,094100,5992037200,24650,24650,24700,24550,1664
20250318,094000,5951082450,24650,24700,24700,24600,752
20250318,093900,5932536775,24700,24700,24700,24600,807
20250318,093800,5912642550,24650,24700,24700,24650,536
20250318,093700,5899415250,24650,24700,24700,24600,3383
20250318,093600,5815913050,24700,24700,24700,24650,522
20250318,093500,5803021300,24700,24600,24700,24600,2226
20250318,093400,5748177400,24600,24500,24600,24500,1605
20250318,093300,5708750000,24550,24450,24600,24425,6036
20250318,093200,5560957375,24450,24550,24550,24450,2422
20250318,093100,5501710400,24500,24625,24650,24500,7904
20250318,093000,5307677550,24650,24650,24700,24650,800
20250318,092900,5287955325,24700,24600,24700,24600,1466
20250318,092800,5251814675,24600,24700,24750,24550,3320
20250318,092700,5169961400,24750,24650,24750,24600,3870
20250318,092600,5074433275,24600,24650,24700,24600,7140
20250318,092500,4898263950,24700,24850,24850,24650,5070
20250318,092400,4772912650,24850,24775,24850,24700,14813
20250318,092300,4405903525,24750,24700,24800,24650,7824
20250318,092200,4212345800,24650,24700,24750,24650,8219
20250318,092100,4009342650,24700,24600,24750,24550,23558
20250318,092000,3427953250,24600,24450,24600,24450,12413
20250318,091900,3123643150,24500,24350,24500,24300,7978
20250318,091800,2928972950,24300,24200,24350,24200,7166
20250318,091700,2755240175,24200,24050,24200,24050,1447
20250318,091600,2720297425,24050,24250,24250,24000,8921
20250318,091500,2505656675,24250,24250,24250,24150,1046
20250318,091400,2480358225,24250,24200,24250,24150,2373
20250318,091300,2422971075,24200,24100,24200,24050,3512
20250318,091200,2338168175,24050,23950,24050,23900,9949
20250318,091100,2099646625,23950,23950,24000,23900,1237
20250318,091000,2070017375,23900,23950,23950,23900,7151
20250318,090900,1898911225,24000,23950,24050,23950,1771
20250318,090800,1856412650,23950,23950,24000,23900,3237
20250318,090700,1778862100,23950,24050,24100,23950,6105
20250318,090600,1632287000,24050,24250,24250,24050,5469
20250318,090500,1500325450,24200,24325,24350,24150,6484
20250318,090400,1343342300,24300,24450,24450,24300,3700
20250318,090300,1253136250,24400,24425,24450,24350,4940
20250318,090200,1132606900,24450,24450,24600,24450,7204
20250318,090100,955980550,24550,24450,24600,24400,16758
20250318,090000,544985400,24450,24350,24500,24300,22363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 25287576225 25200 25200 25200 25200 10596
3 20250318 191700 25287576225 25200 25200 25200 25200 0
4 20250318 191600 25287576225 25200 25200 25200 25200 0
5 20250318 191500 25287576225 25200 25200 25200 25200 0
6 20250318 191400 25287576225 25200 25200 25200 25200 0
7 20250318 191300 25287576225 25200 25200 25200 25200 0
8 20250318 191200 25287576225 25200 25200 25200 25200 0
9 20250318 191100 25287576225 25200 25200 25200 25200 0
10 20250318 191000 25287576225 25200 25200 25200 25200 0
11 20250318 190900 25287576225 25200 25200 25200 25200 0
12 20250318 190800 25287576225 25200 25200 25200 25200 0
13 20250318 190700 25287576225 25200 25200 25200 25200 0
14 20250318 190600 25287576225 25200 25200 25200 25200 0
15 20250318 190500 25287576225 25200 25200 25200 25200 0
16 20250318 190400 25287576225 25200 25200 25200 25200 0
17 20250318 190300 25287576225 25200 25200 25200 25200 0
18 20250318 190200 25287576225 25200 25200 25200 25200 0
19 20250318 190100 25287576225 25200 25200 25200 25200 0
20 20250318 190000 25287576225 25200 25200 25200 25200 0
21 20250318 185900 25287576225 25200 25200 25200 25200 0
22 20250318 185800 25287576225 25200 25200 25200 25200 0
23 20250318 185700 25287576225 25200 25200 25200 25200 0
24 20250318 185600 25287576225 25200 25200 25200 25200 0
25 20250318 185500 25287576225 25200 25200 25200 25200 0
26 20250318 185400 25287576225 25200 25200 25200 25200 0
27 20250318 185300 25287576225 25200 25200 25200 25200 0
28 20250318 185200 25287576225 25200 25200 25200 25200 0
29 20250318 185100 25287576225 25200 25200 25200 25200 0
30 20250318 185000 25287576225 25200 25200 25200 25200 0
31 20250318 184900 25287576225 25200 25200 25200 25200 0
32 20250318 184800 25287576225 25200 25200 25200 25200 10596
33 20250318 184700 25287576225 25200 25200 25200 25200 0
34 20250318 184600 25287576225 25200 25200 25200 25200 0
35 20250318 184500 25287576225 25200 25200 25200 25200 0
36 20250318 184400 25287576225 25200 25200 25200 25200 0
37 20250318 184300 25287576225 25200 25200 25200 25200 0
38 20250318 184200 25287576225 25200 25200 25200 25200 0
39 20250318 184100 25287576225 25200 25200 25200 25200 0
40 20250318 184000 25287576225 25200 25200 25200 25200 0
41 20250318 183900 25287576225 25200 25200 25200 25200 0
42 20250318 183800 25287576225 25200 25200 25200 25200 0
43 20250318 183700 25287576225 25200 25200 25200 25200 0
44 20250318 183600 25287576225 25200 25200 25200 25200 0
45 20250318 183500 25287576225 25200 25200 25200 25200 0
46 20250318 183400 25287576225 25200 25200 25200 25200 0
47 20250318 183300 25287576225 25200 25200 25200 25200 0
48 20250318 183200 25287576225 25200 25200 25200 25200 0
49 20250318 183100 25287576225 25200 25200 25200 25200 0
50 20250318 183000 25287576225 25200 25200 25200 25200 0
51 20250318 182900 25287576225 25200 25200 25200 25200 0
52 20250318 182800 25287576225 25200 25200 25200 25200 0
53 20250318 182700 25287576225 25200 25200 25200 25200 0
54 20250318 182600 25287576225 25200 25200 25200 25200 0
55 20250318 182500 25287576225 25200 25200 25200 25200 0
56 20250318 182400 25287576225 25200 25200 25200 25200 0
57 20250318 182300 25287576225 25200 25200 25200 25200 0
58 20250318 182200 25287576225 25200 25200 25200 25200 0
59 20250318 182100 25287576225 25200 25200 25200 25200 0
60 20250318 182000 25287576225 25200 25200 25200 25200 0
61 20250318 181900 25287576225 25200 25200 25200 25200 0
62 20250318 181800 25287576225 25200 25200 25200 25200 10596
63 20250318 181700 25287576225 25200 25200 25200 25200 0
64 20250318 181600 25287576225 25200 25200 25200 25200 0
65 20250318 181500 25287576225 25200 25200 25200 25200 0
66 20250318 181400 25287576225 25200 25200 25200 25200 0
67 20250318 181300 25287576225 25200 25200 25200 25200 0
68 20250318 181200 25287576225 25200 25200 25200 25200 0
69 20250318 181100 25287576225 25200 25200 25200 25200 0
70 20250318 181000 25287576225 25200 25200 25200 25200 0
71 20250318 180900 25287576225 25200 25200 25200 25200 0
72 20250318 180800 25287576225 25200 25200 25200 25200 0
73 20250318 180700 25287576225 25200 25200 25200 25200 0
74 20250318 180600 25287576225 25200 25200 25200 25200 0
75 20250318 180500 25287576225 25200 25200 25200 25200 0
76 20250318 180400 25287576225 25200 25200 25200 25200 0
77 20250318 180300 25287576225 25200 25200 25200 25200 0
78 20250318 180200 25287576225 25200 25200 25200 25200 0
79 20250318 180100 25287576225 25200 25200 25200 25200 0
80 20250318 180000 25287576225 25200 25200 25200 25200 0
81 20250318 175900 25287576225 25200 25200 25200 25200 0
82 20250318 175800 25287576225 25200 25200 25200 25200 0
83 20250318 175700 25287576225 25200 25200 25200 25200 0
84 20250318 175600 25287576225 25200 25200 25200 25200 0
85 20250318 175500 25287576225 25200 25200 25200 25200 0
86 20250318 175400 25287576225 25200 25200 25200 25200 0
87 20250318 175300 25287576225 25200 25200 25200 25200 0
88 20250318 175200 25287576225 25200 25200 25200 25200 0
89 20250318 175100 25287576225 25200 25200 25200 25200 0
90 20250318 175000 25287576225 25200 25200 25200 25200 0
91 20250318 174900 25287576225 25200 25200 25200 25200 0
92 20250318 174800 25287576225 25200 25200 25200 25200 10596
93 20250318 174700 25287576225 25200 25200 25200 25200 0
94 20250318 174600 25287576225 25200 25200 25200 25200 0
95 20250318 174500 25287576225 25200 25200 25200 25200 0
96 20250318 174400 25287576225 25200 25200 25200 25200 0
97 20250318 174300 25287576225 25200 25200 25200 25200 0
98 20250318 174200 25287576225 25200 25200 25200 25200 0
99 20250318 174100 25287576225 25200 25200 25200 25200 0
100 20250318 174000 25287576225 25200 25200 25200 25200 0
101 20250318 173900 25287576225 25200 25200 25200 25200 0
102 20250318 173800 25287576225 25200 25200 25200 25200 0
103 20250318 173700 25287576225 25200 25200 25200 25200 0
104 20250318 173600 25287576225 25200 25200 25200 25200 0
105 20250318 173500 25287576225 25200 25200 25200 25200 0
106 20250318 173400 25287576225 25200 25200 25200 25200 0
107 20250318 173300 25287576225 25200 25200 25200 25200 0
108 20250318 173200 25287576225 25200 25200 25200 25200 0
109 20250318 173100 25287576225 25200 25200 25200 25200 0
110 20250318 173000 25287576225 25200 25200 25200 25200 0
111 20250318 172900 25287576225 25200 25200 25200 25200 0
112 20250318 172800 25287576225 25200 25200 25200 25200 0
113 20250318 172700 25287576225 25200 25200 25200 25200 0
114 20250318 172600 25287576225 25200 25200 25200 25200 0
115 20250318 172500 25287576225 25200 25200 25200 25200 0
116 20250318 172400 25287576225 25200 25200 25200 25200 0
117 20250318 172300 25287576225 25200 25200 25200 25200 0
118 20250318 172200 25287576225 25200 25200 25200 25200 0
119 20250318 172100 25287576225 25200 25200 25200 25200 0
120 20250318 172000 25287576225 25200 25200 25200 25200 0
121 20250318 171900 25287576225 25200 25200 25200 25200 0
122 20250318 171800 25287576225 25200 25200 25200 25200 10596
123 20250318 171700 25287576225 25200 25200 25200 25200 0
124 20250318 171600 25287576225 25200 25200 25200 25200 0
125 20250318 171500 25287576225 25200 25200 25200 25200 0
126 20250318 171400 25287576225 25200 25200 25200 25200 0
127 20250318 171300 25287576225 25200 25200 25200 25200 0
128 20250318 171200 25287576225 25200 25200 25200 25200 0
129 20250318 171100 25287576225 25200 25200 25200 25200 0
130 20250318 171000 25287576225 25200 25200 25200 25200 0
131 20250318 170900 25287576225 25200 25200 25200 25200 0
132 20250318 170800 25287576225 25200 25200 25200 25200 0
133 20250318 170700 25287576225 25200 25200 25200 25200 0
134 20250318 170600 25287576225 25200 25200 25200 25200 0
135 20250318 170500 25287576225 25200 25200 25200 25200 0
136 20250318 170400 25287576225 25200 25200 25200 25200 0
137 20250318 170300 25287576225 25200 25200 25200 25200 0
138 20250318 170200 25287576225 25200 25200 25200 25200 0
139 20250318 170100 25287576225 25200 25200 25200 25200 0
140 20250318 170000 25287576225 25200 25200 25200 25200 0
141 20250318 165900 25287576225 25200 25200 25200 25200 0
142 20250318 165800 25287576225 25200 25200 25200 25200 0
143 20250318 165700 25287576225 25200 25200 25200 25200 0
144 20250318 165600 25287576225 25200 25200 25200 25200 0
145 20250318 165500 25287576225 25200 25200 25200 25200 0
146 20250318 165400 25287576225 25200 25200 25200 25200 0
147 20250318 165300 25287576225 25200 25200 25200 25200 0
148 20250318 165200 25287576225 25200 25200 25200 25200 0
149 20250318 165100 25287576225 25200 25200 25200 25200 0
150 20250318 165000 25287576225 25200 25200 25200 25200 0
151 20250318 164900 25287576225 25200 25200 25200 25200 0
152 20250318 164800 25287576225 25200 25200 25200 25200 10596
153 20250318 164700 25287576225 25200 25200 25200 25200 0
154 20250318 164600 25287576225 25200 25200 25200 25200 0
155 20250318 164500 25287576225 25200 25200 25200 25200 0
156 20250318 164400 25287576225 25200 25200 25200 25200 0
157 20250318 164300 25287576225 25200 25200 25200 25200 0
158 20250318 164200 25287576225 25200 25200 25200 25200 0
159 20250318 164100 25287576225 25200 25200 25200 25200 0
160 20250318 164000 25287576225 25200 25200 25200 25200 0
161 20250318 163900 25287576225 25200 25200 25200 25200 0
162 20250318 163800 25287576225 25200 25200 25200 25200 0
163 20250318 163700 25287576225 25200 25200 25200 25200 0
164 20250318 163600 25287576225 25200 25200 25200 25200 0
165 20250318 163500 25287576225 25200 25200 25200 25200 0
166 20250318 163400 25287576225 25200 25200 25200 25200 0
167 20250318 163300 25287576225 25200 25200 25200 25200 0
168 20250318 163200 25287576225 25200 25200 25200 25200 0
169 20250318 163100 25287576225 25200 25200 25200 25200 0
170 20250318 163000 25287576225 25200 25200 25200 25200 0
171 20250318 162900 25287576225 25200 25200 25200 25200 0
172 20250318 162800 25287576225 25200 25200 25200 25200 0
173 20250318 162700 25287576225 25200 25200 25200 25200 0
174 20250318 162600 25287576225 25200 25200 25200 25200 0
175 20250318 162500 25287576225 25200 25200 25200 25200 0
176 20250318 162400 25287576225 25200 25200 25200 25200 0
177 20250318 162300 25287576225 25200 25200 25200 25200 0
178 20250318 162200 25287576225 25200 25200 25200 25200 0
179 20250318 162100 25287576225 25200 25200 25200 25200 0
180 20250318 162000 25287576225 25200 25200 25200 25200 0
181 20250318 161900 25287576225 25200 25200 25200 25200 0
182 20250318 161800 25287576225 25200 25200 25200 25200 10596
183 20250318 161700 25287576225 25200 25200 25200 25200 0
184 20250318 161600 25287576225 25200 25200 25200 25200 0
185 20250318 161500 25287576225 25200 25200 25200 25200 0
186 20250318 161400 25287576225 25200 25200 25200 25200 0
187 20250318 161300 25287576225 25200 25200 25200 25200 0
188 20250318 161200 25287576225 25200 25200 25200 25200 0
189 20250318 161100 25287576225 25200 25200 25200 25200 0
190 20250318 161000 25287576225 25200 25200 25200 25200 0
191 20250318 160900 25287576225 25200 25200 25200 25200 0
192 20250318 160800 25287576225 25200 25200 25200 25200 0
193 20250318 160700 25287576225 25200 25200 25200 25200 0
194 20250318 160600 25287576225 25200 25200 25200 25200 0
195 20250318 160500 25287576225 25200 25200 25200 25200 0
196 20250318 160400 25287576225 25200 25200 25200 25200 0
197 20250318 160300 25287576225 25200 25200 25200 25200 0
198 20250318 160200 25287576225 25200 25200 25200 25200 0
199 20250318 160100 25287576225 25200 25200 25200 25200 0
200 20250318 160000 25287576225 25200 25200 25200 25200 0
201 20250318 155900 25287576225 25200 25200 25200 25200 0
202 20250318 155800 25287576225 25200 25200 25200 25200 0
203 20250318 155700 25287576225 25200 25200 25200 25200 0
204 20250318 155600 25287576225 25200 25200 25200 25200 0
205 20250318 155500 25287576225 25200 25200 25200 25200 0
206 20250318 155400 25287576225 25200 25200 25200 25200 0
207 20250318 155300 25287576225 25200 25200 25200 25200 0
208 20250318 155200 25287576225 25200 25200 25200 25200 0
209 20250318 155100 25287576225 25200 25200 25200 25200 0
210 20250318 155000 25287576225 25200 25200 25200 25200 0
211 20250318 154900 25287576225 25200 25200 25200 25200 0
212 20250318 154800 25287576225 25200 25200 25200 25200 10596
213 20250318 154700 25287576225 25200 25200 25200 25200 0
214 20250318 154600 25287576225 25200 25200 25200 25200 0
215 20250318 154500 25287576225 25200 25200 25200 25200 0
216 20250318 154400 25287576225 25200 25200 25200 25200 0
217 20250318 154300 25287576225 25200 25200 25200 25200 0
218 20250318 154200 25287576225 25200 25200 25200 25200 0
219 20250318 154100 25287576225 25200 25200 25200 25200 0
220 20250318 154000 25287576225 25200 25200 25200 25200 0
221 20250318 153900 25287576225 25200 25200 25200 25200 0
222 20250318 153800 25287576225 25200 25200 25200 25200 0
223 20250318 153700 25287576225 25200 25200 25200 25200 0
224 20250318 153600 25287576225 25200 25200 25200 25200 0
225 20250318 153500 25287576225 25200 25200 25200 25200 0
226 20250318 153400 25287576225 25200 25200 25200 25200 0
227 20250318 153300 25287576225 25200 25200 25200 25200 0
228 20250318 153200 25287576225 25200 25200 25200 25200 0
229 20250318 153100 25287576225 25200 25200 25200 25200 0
230 20250318 153000 25287576225 25200 25200 25200 25200 10596
231 20250318 152900 25020557025 25100 25100 25100 25100 0
232 20250318 152800 25020557025 25100 25100 25100 25100 0
233 20250318 152700 25020557025 25100 25100 25100 25100 0
234 20250318 152600 25020557025 25100 25100 25100 25100 0
235 20250318 152500 25020557025 25100 25100 25100 25100 0
236 20250318 152400 25020557025 25100 25100 25100 25100 0
237 20250318 152300 25020557025 25100 25100 25100 25100 0
238 20250318 152200 25020557025 25100 25100 25100 25100 0
239 20250318 152100 25020557025 25100 25100 25100 25100 0
240 20250318 152000 25020557025 25100 25100 25100 25100 0
241 20250318 151900 25020557025 25100 25150 25200 25100 1184
242 20250318 151800 24990790100 25150 25100 25150 25100 204
243 20250318 151700 24985661450 25100 25075 25100 25050 2255
244 20250318 151600 24929077300 25075 25050 25100 25050 620
245 20250318 151500 24913528950 25050 25100 25150 25050 1043
246 20250318 151400 24887351600 25100 25100 25150 25050 2977
247 20250318 151300 24812628100 25050 25050 25100 25000 1169
248 20250318 151200 24783354250 25000 24950 25050 24950 1275
249 20250318 151100 24751499900 25000 25000 25100 24950 4055
250 20250318 151000 24650025100 24950 25050 25050 24950 1415
251 20250318 150900 24614648200 25000 25050 25050 25000 339
252 20250318 150800 24606167100 25000 25000 25050 25000 469
253 20250318 150700 24594441800 25000 25000 25100 25000 776
254 20250318 150600 24575028600 25000 25050 25100 25000 1294
255 20250318 150500 24542598500 25050 25000 25050 25000 726
256 20250318 150400 24524443200 25100 25000 25100 25000 540
257 20250318 150300 24510928550 25000 25000 25050 25000 451
258 20250318 150200 24499649900 25000 25000 25100 25000 297
259 20250318 150100 24492217750 25000 25050 25100 25000 768
260 20250318 150000 24472976800 25050 25100 25100 25000 385
261 20250318 145900 24463331800 25100 25100 25150 25000 747
262 20250318 145800 24444588350 25050 25100 25150 24950 5953
263 20250318 145700 24295560400 25150 25100 25150 25100 3062
264 20250318 145600 24218592050 25150 25050 25200 25050 2626
265 20250318 145500 24152620700 25050 25050 25100 25050 470
266 20250318 145400 24140832000 25050 25100 25150 25050 407
267 20250318 145300 24130618750 25100 25050 25150 25050 782
268 20250318 145200 24110981150 25100 25100 25100 25050 556
269 20250318 145100 24097035300 25050 25050 25100 25050 399
270 20250318 145000 24087031500 25100 25050 25150 25000 1883
271 20250318 144900 24039831100 25000 25000 25050 25000 579
272 20250318 144800 24025350350 25000 25000 25025 25000 993
273 20250318 144700 24000521500 25000 25000 25025 25000 2713
274 20250318 144600 23932662950 25000 25000 25025 25000 1642
275 20250318 144500 23891584025 25025 25075 25075 25000 3914
276 20250318 144400 23793591575 25050 25050 25075 25050 600
277 20250318 144300 23778553175 25050 25050 25075 25050 525
278 20250318 144200 23765396025 25050 25050 25075 25050 479
279 20250318 144100 23753392725 25050 25050 25100 25050 356
280 20250318 144000 23744468600 25050 25050 25150 25050 869
281 20250318 143900 23722659900 25100 25050 25150 25050 334
282 20250318 143800 23714276800 25050 25100 25150 25050 427
283 20250318 143700 23703557950 25100 25150 25150 25100 798
284 20250318 143600 23683508500 25150 25150 25150 25100 471
285 20250318 143500 23671676750 25100 25100 25150 25100 453
286 20250318 143400 23660298900 25150 25100 25200 25100 618
287 20250318 143300 23644755600 25050 25100 25150 25050 991
288 20250318 143200 23619878750 25150 25150 25150 25050 808
289 20250318 143100 23599587950 25150 25100 25200 25075 2661
290 20250318 143000 23532655950 25075 25000 25100 25000 1041
291 20250318 142900 23506573325 25050 25050 25100 25000 789
292 20250318 142800 23486813550 25000 25000 25100 25000 744
293 20250318 142700 23468193450 25000 25000 25050 25000 2042
294 20250318 142600 23417126500 25000 25000 25100 25000 519
295 20250318 142500 23404138900 25000 25050 25100 25000 1378
296 20250318 142400 23369617850 25050 25050 25100 25050 601
297 20250318 142300 23354554275 25100 25075 25100 25050 2078
298 20250318 142200 23302417525 25075 25100 25100 25075 666
299 20250318 142100 23285706775 25075 25050 25100 25050 644
300 20250318 142000 23269556900 25000 25100 25100 25000 1511
301 20250318 141900 23231695100 25100 25100 25150 25100 636
302 20250318 141800 23215717900 25150 25050 25150 25050 633
303 20250318 141700 23199818125 25050 25150 25150 25050 253
304 20250318 141600 23193468600 25100 25100 25200 25050 1338
305 20250318 141500 23159821900 25100 25100 25150 25050 542
306 20250318 141400 23146200650 25100 25050 25150 25050 575
307 20250318 141300 23131783125 25050 25050 25150 25050 537
308 20250318 141200 23118303075 25050 25150 25150 25050 579
309 20250318 141100 23103777775 25100 25050 25150 25000 717
310 20250318 141000 23085794775 25050 25050 25100 25000 973
311 20250318 140900 23061425325 25000 25050 25150 25000 699
312 20250318 140800 23043891675 25050 25050 25100 25000 404
313 20250318 140700 23033764875 25050 25050 25100 25050 203
314 20250318 140600 23028676125 25100 25000 25100 25000 664
315 20250318 140500 23012036225 25050 25100 25150 25000 2723
316 20250318 140400 22943854375 25150 25100 25150 25050 2041
317 20250318 140300 22892709625 25100 25100 25200 25050 891
318 20250318 140200 22870316475 25100 25100 25150 25050 2052
319 20250318 140100 22818811725 25100 25100 25200 25050 1635
320 20250318 140000 22777764225 25100 25100 25200 25100 241
321 20250318 135900 22771702675 25200 25150 25200 25100 552
322 20250318 135800 22757815275 25150 25100 25200 25100 376
323 20250318 135700 22748352775 25100 25150 25200 25050 780
324 20250318 135600 22728767675 25100 25150 25200 25100 614
325 20250318 135500 22713326975 25200 25050 25200 25050 2823
326 20250318 135400 22642447175 25100 25150 25150 25050 755
327 20250318 135300 22623496475 25150 25100 25150 25100 778
328 20250318 135200 22603945875 25100 25100 25150 25100 322
329 20250318 135100 22595858025 25100 25200 25200 25100 543
330 20250318 135000 22582220175 25150 25100 25200 25050 770
331 20250318 134900 22562871125 25150 25100 25150 25100 105
332 20250318 134800 22560231325 25100 25100 25150 25100 340
333 20250318 134700 22551685825 25100 25100 25150 25050 716
334 20250318 134600 22533717925 25100 25100 25150 25100 1126
335 20250318 134500 22505448625 25050 25150 25150 25050 602
336 20250318 134400 22490329425 25100 25100 25150 25100 1159
337 20250318 134300 22461218425 25100 25100 25150 25100 591
338 20250318 134200 22446377875 25150 25100 25150 25100 262
339 20250318 134100 22439794875 25150 25150 25150 25100 893
340 20250318 134000 22417361625 25100 25100 25150 25100 1738
341 20250318 133900 22373718475 25150 25150 25200 25100 1122
342 20250318 133800 22345523175 25150 25150 25200 25150 273
343 20250318 133700 22338648775 25250 25150 25250 25150 851
344 20250318 133600 22317217125 25200 25150 25200 25100 563
345 20250318 133500 22303056075 25100 25100 25200 25100 1010
346 20250318 133400 22277652875 25150 25150 25200 25100 2705
347 20250318 133300 22209615950 25150 25150 25200 25100 4591
348 20250318 133200 22094199725 25150 25200 25200 25150 262
349 20250318 133100 22087603325 25200 25150 25250 25150 807
350 20250318 133000 22067270125 25150 25200 25250 25150 766
351 20250318 132900 22047975525 25200 25200 25250 25200 917
352 20250318 132800 22024850975 25200 25200 25250 25200 1254
353 20250318 132700 21993234325 25200 25250 25300 25200 1218
354 20250318 132600 21962517875 25200 25250 25300 25200 945
355 20250318 132500 21938691525 25200 25200 25250 25200 1782
356 20250318 132400 21893716425 25200 25250 25250 25200 416
357 20250318 132300 21883216975 25250 25250 25300 25200 516
358 20250318 132200 21870181675 25250 25250 25300 25200 1324
359 20250318 132100 21836739650 25250 25250 25300 25200 486
360 20250318 132000 21824476850 25250 25300 25400 25200 9915
361 20250318 131900 21574177050 25250 25350 25450 25250 5985
362 20250318 131800 21422626700 25350 25450 25450 25350 622
363 20250318 131700 21406830250 25400 25450 25450 25400 270
364 20250318 131600 21399962850 25400 25350 25450 25350 212
365 20250318 131500 21394583250 25350 25400 25450 25350 453
366 20250318 131400 21383062700 25400 25450 25450 25350 500
367 20250318 131300 21370362150 25450 25400 25450 25400 171
368 20250318 131200 21366012150 25400 25350 25450 25350 537
369 20250318 131100 21352372400 25350 25450 25450 25350 485
370 20250318 131000 21340055950 25400 25350 25450 25350 300
371 20250318 130900 21332430200 25350 25450 25450 25350 1246
372 20250318 130800 21300775400 25450 25400 25450 25350 569
373 20250318 130700 21286323200 25400 25400 25400 25350 342
374 20250318 130600 21277643700 25350 25350 25400 25350 712
375 20250318 130500 21259561700 25350 25350 25400 25350 688
376 20250318 130400 21242107225 25400 25400 25400 25350 195
377 20250318 130300 21237159450 25400 25400 25400 25350 502
378 20250318 130200 21224415350 25350 25400 25400 25350 868
379 20250318 130100 21202373000 25400 25400 25450 25400 779
380 20250318 130000 21182565700 25400 25400 25450 25400 388
381 20250318 125900 21172694550 25450 25450 25450 25400 471
382 20250318 125800 21160721750 25450 25450 25450 25400 371
383 20250318 125700 21151284725 25450 25450 25450 25350 1580
384 20250318 125600 21111144025 25450 25450 25450 25400 595
385 20250318 125500 21096012325 25400 25450 25450 25400 317
386 20250318 125400 21087951825 25400 25400 25450 25400 201
387 20250318 125300 21082838325 25450 25500 25500 25400 668
388 20250318 125200 21065847675 25450 25500 25500 25400 590
389 20250318 125100 21050828950 25500 25450 25500 25450 1441
390 20250318 125000 21014133250 25400 25400 25450 25400 4364
391 20250318 124900 20903114450 25450 25450 25450 25400 733
392 20250318 124800 20884476900 25450 25450 25450 25400 323
393 20250318 124700 20876260550 25450 25400 25450 25400 487
394 20250318 124600 20863874500 25400 25400 25450 25350 1080
395 20250318 124500 20836413800 25400 25350 25400 25350 361
396 20250318 124400 20827250600 25400 25350 25400 25350 401
397 20250318 124300 20817065600 25400 25400 25400 25350 624
398 20250318 124200 20801219875 25400 25325 25400 25300 878
399 20250318 124100 20778934400 25300 25400 25400 25300 669
400 20250318 124000 20761987425 25300 25350 25400 25300 959
401 20250318 123900 20737688575 25350 25300 25350 25300 760
402 20250318 123800 20718427425 25300 25400 25400 25300 551
403 20250318 123700 20704446475 25350 25350 25400 25300 523
404 20250318 123600 20691194625 25350 25350 25400 25300 375
405 20250318 123500 20681686625 25350 25300 25350 25300 683
406 20250318 123400 20664379275 25350 25300 25350 25300 477
407 20250318 123300 20652299275 25300 25300 25350 25300 333
408 20250318 123200 20643867425 25350 25350 25350 25300 164
409 20250318 123100 20639710275 25350 25350 25400 25300 832
410 20250318 123000 20618615775 25350 25350 25400 25300 385
411 20250318 122900 20608858575 25300 25350 25400 25300 701
412 20250318 122800 20591096725 25350 25350 25350 25300 518
413 20250318 122700 20577974900 25350 25375 25375 25350 476
414 20250318 122600 20565903675 25375 25350 25400 25350 481
415 20250318 122500 20553702475 25400 25400 25400 25350 454
416 20250318 122400 20542175475 25400 25400 25400 25350 103
417 20250318 122300 20539559325 25350 25400 25400 25350 194
418 20250318 122200 20534635925 25400 25400 25450 25350 795
419 20250318 122100 20514452475 25350 25400 25450 25350 989
420 20250318 122000 20489337075 25400 25400 25450 25400 779
421 20250318 121900 20469544625 25450 25350 25450 25350 788
422 20250318 121800 20449538025 25400 25400 25450 25350 747
423 20250318 121700 20430564225 25450 25400 25450 25400 881
424 20250318 121600 20408177675 25400 25400 25450 25400 415
425 20250318 121500 20397619625 25450 25450 25450 25400 180
426 20250318 121400 20393043725 25450 25400 25450 25400 528
427 20250318 121300 20379627525 25350 25350 25400 25300 249
428 20250318 121200 20373314875 25350 25400 25400 25350 2482
429 20250318 121100 20310380125 25350 25350 25400 25350 255
430 20250318 121000 20303907125 25350 25450 25450 25350 794
431 20250318 120900 20283738575 25400 25400 25450 25400 524
432 20250318 120800 20270409275 25450 25400 25450 25400 848
433 20250318 120700 20248867925 25450 25400 25450 25400 224
434 20250318 120600 20243171725 25450 25450 25450 25400 780
435 20250318 120500 20223320975 25500 25475 25500 25450 199
436 20250318 120400 20218250700 25450 25500 25500 25400 473
437 20250318 120300 20206211450 25500 25450 25500 25450 460
438 20250318 120200 20194482800 25450 25500 25500 25400 490
439 20250318 120100 20182016050 25500 25450 25500 25450 227
440 20250318 120000 20176230700 25450 25450 25500 25450 2198
441 20250318 115900 20120272500 25500 25475 25500 25450 314
442 20250318 115800 20112276525 25500 25500 25500 25450 420
443 20250318 115700 20101577675 25500 25500 25500 25450 746
444 20250318 115600 20082576175 25500 25500 25500 25450 504
445 20250318 115500 20069728775 25450 25500 25500 25450 661
446 20250318 115400 20052880325 25500 25500 25550 25450 2155
447 20250318 115300 19998016075 25500 25450 25500 25450 523
448 20250318 115200 19984690925 25450 25500 25500 25450 311
449 20250318 115100 19976768025 25500 25550 25550 25500 856
450 20250318 115000 19954939225 25550 25500 25550 25450 609
451 20250318 114900 19939410125 25500 25450 25500 25450 867
452 20250318 114800 19917303275 25500 25450 25500 25400 917
453 20250318 114700 19893968625 25450 25400 25450 25400 894
454 20250318 114600 19871242125 25450 25500 25500 25400 783
455 20250318 114500 19851315150 25500 25500 25550 25450 1966
456 20250318 114400 19801187150 25550 25550 25550 25500 509
457 20250318 114300 19788186000 25550 25500 25550 25500 590
458 20250318 114200 19773125350 25550 25600 25600 25500 2216
459 20250318 114100 19716519350 25550 25650 25650 25550 4123
460 20250318 114000 19611029425 25650 25600 25650 25600 2752
461 20250318 113900 19540456875 25600 25550 25650 25550 820
462 20250318 113800 19519460225 25600 25550 25650 25500 5562
463 20250318 113700 19377145525 25550 25550 25550 25500 2002
464 20250318 113600 19325994475 25500 25525 25550 25500 1430
465 20250318 113500 19289505575 25500 25550 25550 25500 1407
466 20250318 113400 19253564425 25550 25450 25550 25400 4975
467 20250318 113300 19126740375 25400 25450 25450 25400 834
468 20250318 113200 19105546375 25400 25400 25400 25350 989
469 20250318 113100 19080449475 25400 25450 25450 25350 1539
470 20250318 113000 19041373775 25450 25550 25550 25400 4201
471 20250318 112900 18934513225 25600 25500 25600 25450 3226
472 20250318 112800 18852205275 25450 25525 25550 25450 2150
473 20250318 112700 18797379075 25600 25550 25600 25500 6802
474 20250318 112600 18623481025 25550 25550 25550 25500 456
475 20250318 112500 18611836850 25500 25550 25550 25500 1116
476 20250318 112400 18583348150 25550 25550 25550 25500 990
477 20250318 112300 18558065925 25550 25550 25550 25500 1422
478 20250318 112200 18521757150 25500 25500 25550 25500 874
479 20250318 112100 18499443000 25550 25550 25550 25500 1557
480 20250318 112000 18459711300 25550 25550 25550 25500 3573
481 20250318 111900 18368500850 25550 25550 25550 25500 1008
482 20250318 111800 18342756225 25550 25500 25550 25500 1151
483 20250318 111700 18313374425 25550 25550 25550 25500 1694
484 20250318 111600 18270104475 25500 25575 25600 25500 4434
485 20250318 111500 18156792775 25575 25600 25600 25575 1084
486 20250318 111400 18129044075 25600 25550 25600 25550 3900
487 20250318 111300 18029342350 25550 25500 25550 25475 6141
488 20250318 111200 17872646625 25475 25450 25500 25400 850
489 20250318 111100 17851009275 25450 25350 25450 25350 2850
490 20250318 111000 17778545700 25400 25350 25400 25300 5078
491 20250318 110900 17649836650 25350 25300 25350 25250 2158
492 20250318 110800 17595228400 25350 25300 25350 25300 2421
493 20250318 110700 17533949700 25300 25400 25400 25300 2130
494 20250318 110600 17479983150 25400 25300 25400 25300 1733
495 20250318 110500 17436075200 25300 25350 25350 25300 2135
496 20250318 110400 17382051450 25350 25350 25350 25250 3795
497 20250318 110300 17286050950 25300 25400 25400 25300 3736
498 20250318 110200 17191306050 25400 25400 25450 25400 381
499 20250318 110100 17181618900 25450 25400 25450 25400 708
500 20250318 110000 17163615150 25450 25450 25450 25400 497
501 20250318 105900 17150971150 25450 25400 25450 25400 644
502 20250318 105800 17134589150 25450 25400 25500 25400 3790
503 20250318 105700 17038133950 25450 25450 25450 25400 705
504 20250318 105600 17020209250 25450 25350 25450 25350 3159
505 20250318 105500 16939952350 25350 25350 25400 25300 1862
506 20250318 105400 16892701100 25350 25400 25400 25350 2573
507 20250318 105300 16827452300 25400 25400 25450 25350 2507
508 20250318 105200 16763794200 25450 25450 25450 25400 1715
509 20250318 105100 16720208375 25450 25450 25450 25400 1170
510 20250318 105000 16690463025 25450 25400 25450 25400 839
511 20250318 104900 16669141575 25400 25350 25450 25350 642
512 20250318 104800 16652831775 25350 25400 25400 25350 2277
513 20250318 104700 16595012225 25350 25450 25450 25350 1355
514 20250318 104600 16560575425 25400 25500 25550 25400 5471
515 20250318 104500 16421095475 25500 25450 25500 25450 2855
516 20250318 104400 16348386525 25450 25450 25450 25400 3395
517 20250318 104300 16262112725 25400 25550 25550 25400 3084
518 20250318 104200 16183566850 25550 25500 25550 25450 2490
519 20250318 104100 16120100700 25500 25450 25500 25450 1264
520 20250318 104000 16087900350 25500 25550 25600 25450 3874
521 20250318 103900 15989017600 25550 25550 25600 25550 8301
522 20250318 103800 15776800675 25550 25500 25550 25500 2510
523 20250318 103700 15712706100 25500 25450 25550 25350 8783
524 20250318 103600 15489051950 25400 25450 25450 25400 1967
525 20250318 103500 15439011850 25450 25400 25450 25300 3639
526 20250318 103400 15346523900 25350 25450 25450 25350 5175
527 20250318 103300 15215256125 25400 25450 25450 25400 2628
528 20250318 103200 15148454900 25450 25350 25450 25300 4948
529 20250318 103100 15022658100 25350 25400 25400 25300 1519
530 20250318 103000 14984139300 25400 25400 25450 25400 2228
531 20250318 102900 14927540550 25400 25500 25500 25350 4047
532 20250318 102800 14824604675 25500 25450 25500 25450 800
533 20250318 102700 14804208200 25500 25450 25500 25400 2593
534 20250318 102600 14738216050 25400 25350 25450 25250 3944
535 20250318 102500 14638276300 25300 25450 25450 25300 3341
536 20250318 102400 14553544800 25400 25400 25450 25350 2287
537 20250318 102300 14495447100 25400 25350 25450 25350 5700
538 20250318 102200 14350560050 25400 25450 25450 25350 11339
539 20250318 102100 14062687500 25450 25400 25500 25400 3695
540 20250318 102000 13968655650 25450 25475 25500 25400 5733
541 20250318 101900 13822734225 25450 25450 25500 25400 5251
542 20250318 101800 13688958875 25450 25450 25550 25400 22975
543 20250318 101700 13103439875 25500 25500 25500 25350 18602
544 20250318 101600 12630016475 25450 25350 25550 25250 26269
545 20250318 101500 11962344225 25300 25300 25350 25200 6132
546 20250318 101400 11807228375 25350 25300 25350 25250 11520
547 20250318 101300 11515855775 25300 25200 25350 25150 25816
548 20250318 101200 10864756600 25200 25050 25200 25000 10999
549 20250318 101100 10588515500 25050 25000 25050 24950 3859
550 20250318 101000 10492009950 25050 25000 25050 24950 6348
551 20250318 100900 10333205100 24975 24950 25000 24950 1869
552 20250318 100800 10286501175 25000 24950 25000 24900 3383
553 20250318 100700 10202088950 25000 25000 25050 24950 5410
554 20250318 100600 10066846100 25000 24950 25000 24900 4036
555 20250318 100500 9966226400 24900 24800 24950 24800 3408
556 20250318 100400 9881452350 24800 24950 25000 24800 2949
557 20250318 100300 9808114650 24950 24900 25000 24900 6481
558 20250318 100200 9646502400 24950 24950 25000 24900 4595
559 20250318 100100 9531818350 25000 25100 25100 24950 7674
560 20250318 100000 9339968600 25100 25100 25100 25050 12536
561 20250318 095900 9025643625 25100 24950 25100 24950 4571
562 20250318 095800 8911157025 25000 24850 25150 24850 35581
563 20250318 095700 8020108675 24900 24950 24950 24850 6343
564 20250318 095600 7862121375 24950 24900 24950 24850 6645
565 20250318 095500 7696544975 24900 24775 24900 24700 15303
566 20250318 095400 7316429225 24750 24700 24800 24700 2744
567 20250318 095300 7248512125 24750 24600 24750 24600 3454
568 20250318 095200 7163236025 24650 24600 24650 24550 1906
569 20250318 095100 7116288075 24600 24700 24700 24600 618
570 20250318 095000 7101050375 24700 24550 24700 24550 3581
571 20250318 094900 7012896325 24550 24500 24550 24450 4946
572 20250318 094800 6891711675 24450 24600 24650 24450 12604
573 20250318 094700 6582589525 24600 24550 24600 24550 1223
574 20250318 094600 6552507075 24600 24650 24650 24500 12303
575 20250318 094500 6250562050 24675 24800 24800 24675 2606
576 20250318 094400 6186157200 24750 24750 24750 24650 4993
577 20250318 094300 6062716800 24700 24650 24750 24650 1452
578 20250318 094200 6026862200 24650 24650 24700 24600 1412
579 20250318 094100 5992037200 24650 24650 24700 24550 1664
580 20250318 094000 5951082450 24650 24700 24700 24600 752
581 20250318 093900 5932536775 24700 24700 24700 24600 807
582 20250318 093800 5912642550 24650 24700 24700 24650 536
583 20250318 093700 5899415250 24650 24700 24700 24600 3383
584 20250318 093600 5815913050 24700 24700 24700 24650 522
585 20250318 093500 5803021300 24700 24600 24700 24600 2226
586 20250318 093400 5748177400 24600 24500 24600 24500 1605
587 20250318 093300 5708750000 24550 24450 24600 24425 6036
588 20250318 093200 5560957375 24450 24550 24550 24450 2422
589 20250318 093100 5501710400 24500 24625 24650 24500 7904
590 20250318 093000 5307677550 24650 24650 24700 24650 800
591 20250318 092900 5287955325 24700 24600 24700 24600 1466
592 20250318 092800 5251814675 24600 24700 24750 24550 3320
593 20250318 092700 5169961400 24750 24650 24750 24600 3870
594 20250318 092600 5074433275 24600 24650 24700 24600 7140
595 20250318 092500 4898263950 24700 24850 24850 24650 5070
596 20250318 092400 4772912650 24850 24775 24850 24700 14813
597 20250318 092300 4405903525 24750 24700 24800 24650 7824
598 20250318 092200 4212345800 24650 24700 24750 24650 8219
599 20250318 092100 4009342650 24700 24600 24750 24550 23558
600 20250318 092000 3427953250 24600 24450 24600 24450 12413
601 20250318 091900 3123643150 24500 24350 24500 24300 7978
602 20250318 091800 2928972950 24300 24200 24350 24200 7166
603 20250318 091700 2755240175 24200 24050 24200 24050 1447
604 20250318 091600 2720297425 24050 24250 24250 24000 8921
605 20250318 091500 2505656675 24250 24250 24250 24150 1046
606 20250318 091400 2480358225 24250 24200 24250 24150 2373
607 20250318 091300 2422971075 24200 24100 24200 24050 3512
608 20250318 091200 2338168175 24050 23950 24050 23900 9949
609 20250318 091100 2099646625 23950 23950 24000 23900 1237
610 20250318 091000 2070017375 23900 23950 23950 23900 7151
611 20250318 090900 1898911225 24000 23950 24050 23950 1771
612 20250318 090800 1856412650 23950 23950 24000 23900 3237
613 20250318 090700 1778862100 23950 24050 24100 23950 6105
614 20250318 090600 1632287000 24050 24250 24250 24050 5469
615 20250318 090500 1500325450 24200 24325 24350 24150 6484
616 20250318 090400 1343342300 24300 24450 24450 24300 3700
617 20250318 090300 1253136250 24400 24425 24450 24350 4940
618 20250318 090200 1132606900 24450 24450 24600 24450 7204
619 20250318 090100 955980550 24550 24450 24600 24400 16758
620 20250318 090000 544985400 24450 24350 24500 24300 22363

1
033500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,7240,29989494,179190000,742239976500,0.02
20250313,7240,29989494,172312000,713749957200,0.02
20250312,7240,29989494,176656000,731743653600,0.02
20250311,0,29989494,0,691257836700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 7240 29989494 179190000 742239976500 0.02
3 20250313 7240 29989494 172312000 713749957200 0.02
4 20250312 7240 29989494 176656000 731743653600 0.02
5 20250311 0 29989494 0 691257836700 0.00