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

621
034120/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191900,1782427000,20600,20600,20600,20600,3776
20250318,191800,1782427000,20600,20600,20600,20600,0
20250318,191700,1782427000,20600,20600,20600,20600,0
20250318,191600,1782427000,20600,20600,20600,20600,0
20250318,191500,1782427000,20600,20600,20600,20600,0
20250318,191400,1782427000,20600,20600,20600,20600,0
20250318,191300,1782427000,20600,20600,20600,20600,0
20250318,191200,1782427000,20600,20600,20600,20600,0
20250318,191100,1782427000,20600,20600,20600,20600,0
20250318,191000,1782427000,20600,20600,20600,20600,0
20250318,190900,1782427000,20600,20600,20600,20600,0
20250318,190800,1782427000,20600,20600,20600,20600,0
20250318,190700,1782427000,20600,20600,20600,20600,0
20250318,190600,1782427000,20600,20600,20600,20600,0
20250318,190500,1782427000,20600,20600,20600,20600,0
20250318,190400,1782427000,20600,20600,20600,20600,0
20250318,190300,1782427000,20600,20600,20600,20600,0
20250318,190200,1782427000,20600,20600,20600,20600,0
20250318,190100,1782427000,20600,20600,20600,20600,0
20250318,190000,1782427000,20600,20600,20600,20600,0
20250318,185900,1782427000,20600,20600,20600,20600,0
20250318,185800,1782427000,20600,20600,20600,20600,0
20250318,185700,1782427000,20600,20600,20600,20600,0
20250318,185600,1782427000,20600,20600,20600,20600,0
20250318,185500,1782427000,20600,20600,20600,20600,0
20250318,185400,1782427000,20600,20600,20600,20600,0
20250318,185300,1782427000,20600,20600,20600,20600,0
20250318,185200,1782427000,20600,20600,20600,20600,0
20250318,185100,1782427000,20600,20600,20600,20600,0
20250318,185000,1782427000,20600,20600,20600,20600,0
20250318,184900,1782427000,20600,20600,20600,20600,3776
20250318,184800,1782427000,20600,20600,20600,20600,0
20250318,184700,1782427000,20600,20600,20600,20600,0
20250318,184600,1782427000,20600,20600,20600,20600,0
20250318,184500,1782427000,20600,20600,20600,20600,0
20250318,184400,1782427000,20600,20600,20600,20600,0
20250318,184300,1782427000,20600,20600,20600,20600,0
20250318,184200,1782427000,20600,20600,20600,20600,0
20250318,184100,1782427000,20600,20600,20600,20600,0
20250318,184000,1782427000,20600,20600,20600,20600,0
20250318,183900,1782427000,20600,20600,20600,20600,0
20250318,183800,1782427000,20600,20600,20600,20600,0
20250318,183700,1782427000,20600,20600,20600,20600,0
20250318,183600,1782427000,20600,20600,20600,20600,0
20250318,183500,1782427000,20600,20600,20600,20600,0
20250318,183400,1782427000,20600,20600,20600,20600,0
20250318,183300,1782427000,20600,20600,20600,20600,0
20250318,183200,1782427000,20600,20600,20600,20600,0
20250318,183100,1782427000,20600,20600,20600,20600,0
20250318,183000,1782427000,20600,20600,20600,20600,0
20250318,182900,1782427000,20600,20600,20600,20600,0
20250318,182800,1782427000,20600,20600,20600,20600,0
20250318,182700,1782427000,20600,20600,20600,20600,0
20250318,182600,1782427000,20600,20600,20600,20600,0
20250318,182500,1782427000,20600,20600,20600,20600,0
20250318,182400,1782427000,20600,20600,20600,20600,0
20250318,182300,1782427000,20600,20600,20600,20600,0
20250318,182200,1782427000,20600,20600,20600,20600,0
20250318,182100,1782427000,20600,20600,20600,20600,0
20250318,182000,1782427000,20600,20600,20600,20600,0
20250318,181900,1782427000,20600,20600,20600,20600,3776
20250318,181800,1782427000,20600,20600,20600,20600,0
20250318,181700,1782427000,20600,20600,20600,20600,0
20250318,181600,1782427000,20600,20600,20600,20600,0
20250318,181500,1782427000,20600,20600,20600,20600,0
20250318,181400,1782427000,20600,20600,20600,20600,0
20250318,181300,1782427000,20600,20600,20600,20600,0
20250318,181200,1782427000,20600,20600,20600,20600,0
20250318,181100,1782427000,20600,20600,20600,20600,0
20250318,181000,1782427000,20600,20600,20600,20600,0
20250318,180900,1782427000,20600,20600,20600,20600,0
20250318,180800,1782427000,20600,20600,20600,20600,0
20250318,180700,1782427000,20600,20600,20600,20600,0
20250318,180600,1782427000,20600,20600,20600,20600,0
20250318,180500,1782427000,20600,20600,20600,20600,0
20250318,180400,1782427000,20600,20600,20600,20600,0
20250318,180300,1782427000,20600,20600,20600,20600,0
20250318,180200,1782427000,20600,20600,20600,20600,0
20250318,180100,1782427000,20600,20600,20600,20600,0
20250318,180000,1782427000,20600,20600,20600,20600,0
20250318,175900,1782427000,20600,20600,20600,20600,0
20250318,175800,1782427000,20600,20600,20600,20600,0
20250318,175700,1782427000,20600,20600,20600,20600,0
20250318,175600,1782427000,20600,20600,20600,20600,0
20250318,175500,1782427000,20600,20600,20600,20600,0
20250318,175400,1782427000,20600,20600,20600,20600,0
20250318,175300,1782427000,20600,20600,20600,20600,0
20250318,175200,1782427000,20600,20600,20600,20600,0
20250318,175100,1782427000,20600,20600,20600,20600,0
20250318,175000,1782427000,20600,20600,20600,20600,0
20250318,174900,1782427000,20600,20600,20600,20600,3776
20250318,174800,1782427000,20600,20600,20600,20600,0
20250318,174700,1782427000,20600,20600,20600,20600,0
20250318,174600,1782427000,20600,20600,20600,20600,0
20250318,174500,1782427000,20600,20600,20600,20600,0
20250318,174400,1782427000,20600,20600,20600,20600,0
20250318,174300,1782427000,20600,20600,20600,20600,0
20250318,174200,1782427000,20600,20600,20600,20600,0
20250318,174100,1782427000,20600,20600,20600,20600,0
20250318,174000,1782427000,20600,20600,20600,20600,0
20250318,173900,1782427000,20600,20600,20600,20600,0
20250318,173800,1782427000,20600,20600,20600,20600,0
20250318,173700,1782427000,20600,20600,20600,20600,0
20250318,173600,1782427000,20600,20600,20600,20600,0
20250318,173500,1782427000,20600,20600,20600,20600,0
20250318,173400,1782427000,20600,20600,20600,20600,0
20250318,173300,1782427000,20600,20600,20600,20600,0
20250318,173200,1782427000,20600,20600,20600,20600,0
20250318,173100,1782427000,20600,20600,20600,20600,0
20250318,173000,1782427000,20600,20600,20600,20600,0
20250318,172900,1782427000,20600,20600,20600,20600,0
20250318,172800,1782427000,20600,20600,20600,20600,0
20250318,172700,1782427000,20600,20600,20600,20600,0
20250318,172600,1782427000,20600,20600,20600,20600,0
20250318,172500,1782427000,20600,20600,20600,20600,0
20250318,172400,1782427000,20600,20600,20600,20600,0
20250318,172300,1782427000,20600,20600,20600,20600,0
20250318,172200,1782427000,20600,20600,20600,20600,0
20250318,172100,1782427000,20600,20600,20600,20600,0
20250318,172000,1782427000,20600,20600,20600,20600,0
20250318,171900,1782427000,20600,20600,20600,20600,3776
20250318,171800,1782427000,20600,20600,20600,20600,0
20250318,171700,1782427000,20600,20600,20600,20600,0
20250318,171600,1782427000,20600,20600,20600,20600,0
20250318,171500,1782427000,20600,20600,20600,20600,0
20250318,171400,1782427000,20600,20600,20600,20600,0
20250318,171300,1782427000,20600,20600,20600,20600,0
20250318,171200,1782427000,20600,20600,20600,20600,0
20250318,171100,1782427000,20600,20600,20600,20600,0
20250318,171000,1782427000,20600,20600,20600,20600,0
20250318,170900,1782427000,20600,20600,20600,20600,0
20250318,170800,1782427000,20600,20600,20600,20600,0
20250318,170700,1782427000,20600,20600,20600,20600,0
20250318,170600,1782427000,20600,20600,20600,20600,0
20250318,170500,1782427000,20600,20600,20600,20600,0
20250318,170400,1782427000,20600,20600,20600,20600,0
20250318,170300,1782427000,20600,20600,20600,20600,0
20250318,170200,1782427000,20600,20600,20600,20600,0
20250318,170100,1782427000,20600,20600,20600,20600,0
20250318,170000,1782427000,20600,20600,20600,20600,0
20250318,165900,1782427000,20600,20600,20600,20600,0
20250318,165800,1782427000,20600,20600,20600,20600,0
20250318,165700,1782427000,20600,20600,20600,20600,0
20250318,165600,1782427000,20600,20600,20600,20600,0
20250318,165500,1782427000,20600,20600,20600,20600,0
20250318,165400,1782427000,20600,20600,20600,20600,0
20250318,165300,1782427000,20600,20600,20600,20600,0
20250318,165200,1782427000,20600,20600,20600,20600,0
20250318,165100,1782427000,20600,20600,20600,20600,0
20250318,165000,1782427000,20600,20600,20600,20600,0
20250318,164900,1782427000,20600,20600,20600,20600,3776
20250318,164800,1782427000,20600,20600,20600,20600,0
20250318,164700,1782427000,20600,20600,20600,20600,0
20250318,164600,1782427000,20600,20600,20600,20600,0
20250318,164500,1782427000,20600,20600,20600,20600,0
20250318,164400,1782427000,20600,20600,20600,20600,0
20250318,164300,1782427000,20600,20600,20600,20600,0
20250318,164200,1782427000,20600,20600,20600,20600,0
20250318,164100,1782427000,20600,20600,20600,20600,0
20250318,164000,1782427000,20600,20600,20600,20600,0
20250318,163900,1782427000,20600,20600,20600,20600,0
20250318,163800,1782427000,20600,20600,20600,20600,0
20250318,163700,1782427000,20600,20600,20600,20600,0
20250318,163600,1782427000,20600,20600,20600,20600,0
20250318,163500,1782427000,20600,20600,20600,20600,0
20250318,163400,1782427000,20600,20600,20600,20600,0
20250318,163300,1782427000,20600,20600,20600,20600,0
20250318,163200,1782427000,20600,20600,20600,20600,0
20250318,163100,1782427000,20600,20600,20600,20600,0
20250318,163000,1782427000,20600,20600,20600,20600,0
20250318,162900,1782427000,20600,20600,20600,20600,0
20250318,162800,1782427000,20600,20600,20600,20600,0
20250318,162700,1782427000,20600,20600,20600,20600,0
20250318,162600,1782427000,20600,20600,20600,20600,0
20250318,162500,1782427000,20600,20600,20600,20600,0
20250318,162400,1782427000,20600,20600,20600,20600,0
20250318,162300,1782427000,20600,20600,20600,20600,0
20250318,162200,1782427000,20600,20600,20600,20600,0
20250318,162100,1782427000,20600,20600,20600,20600,0
20250318,162000,1782427000,20600,20600,20600,20600,0
20250318,161900,1782427000,20600,20600,20600,20600,3776
20250318,161800,1782427000,20600,20600,20600,20600,0
20250318,161700,1782427000,20600,20600,20600,20600,0
20250318,161600,1782427000,20600,20600,20600,20600,0
20250318,161500,1782427000,20600,20600,20600,20600,0
20250318,161400,1782427000,20600,20600,20600,20600,0
20250318,161300,1782427000,20600,20600,20600,20600,0
20250318,161200,1782427000,20600,20600,20600,20600,0
20250318,161100,1782427000,20600,20600,20600,20600,0
20250318,161000,1782427000,20600,20600,20600,20600,0
20250318,160900,1782427000,20600,20600,20600,20600,0
20250318,160800,1782427000,20600,20600,20600,20600,0
20250318,160700,1782427000,20600,20600,20600,20600,0
20250318,160600,1782427000,20600,20600,20600,20600,0
20250318,160500,1782427000,20600,20600,20600,20600,0
20250318,160400,1782427000,20600,20600,20600,20600,0
20250318,160300,1782427000,20600,20600,20600,20600,0
20250318,160200,1782427000,20600,20600,20600,20600,0
20250318,160100,1782427000,20600,20600,20600,20600,0
20250318,160000,1782427000,20600,20600,20600,20600,0
20250318,155900,1782427000,20600,20600,20600,20600,0
20250318,155800,1782427000,20600,20600,20600,20600,0
20250318,155700,1782427000,20600,20600,20600,20600,0
20250318,155600,1782427000,20600,20600,20600,20600,0
20250318,155500,1782427000,20600,20600,20600,20600,0
20250318,155400,1782427000,20600,20600,20600,20600,0
20250318,155300,1782427000,20600,20600,20600,20600,0
20250318,155200,1782427000,20600,20600,20600,20600,0
20250318,155100,1782427000,20600,20600,20600,20600,0
20250318,155000,1782427000,20600,20600,20600,20600,0
20250318,154900,1782427000,20600,20600,20600,20600,3776
20250318,154800,1782427000,20600,20600,20600,20600,0
20250318,154700,1782427000,20600,20600,20600,20600,0
20250318,154600,1782427000,20600,20600,20600,20600,0
20250318,154500,1782427000,20600,20600,20600,20600,0
20250318,154400,1782427000,20600,20600,20600,20600,0
20250318,154300,1782427000,20600,20600,20600,20600,0
20250318,154200,1782427000,20600,20600,20600,20600,0
20250318,154100,1782427000,20600,20600,20600,20600,0
20250318,154000,1782427000,20600,20600,20600,20600,0
20250318,153900,1782427000,20600,20600,20600,20600,0
20250318,153800,1782427000,20600,20600,20600,20600,0
20250318,153700,1782427000,20600,20600,20600,20600,0
20250318,153600,1782427000,20600,20600,20600,20600,0
20250318,153500,1782427000,20600,20600,20600,20600,0
20250318,153400,1782427000,20600,20600,20600,20600,0
20250318,153300,1782427000,20600,20600,20600,20600,0
20250318,153200,1782427000,20600,20600,20600,20600,0
20250318,153100,1782427000,20600,20600,20600,20600,0
20250318,153000,1782427000,20600,20600,20600,20600,3776
20250318,152900,1704641400,20500,20500,20500,20500,0
20250318,152800,1704641400,20500,20500,20500,20500,0
20250318,152700,1704641400,20500,20500,20500,20500,0
20250318,152600,1704641400,20500,20500,20500,20500,0
20250318,152500,1704641400,20500,20500,20500,20500,0
20250318,152400,1704641400,20500,20500,20500,20500,0
20250318,152300,1704641400,20500,20500,20500,20500,0
20250318,152200,1704641400,20500,20500,20500,20500,0
20250318,152100,1704641400,20500,20500,20500,20500,0
20250318,152000,1704641400,20500,20500,20500,20500,0
20250318,151900,1704641400,20500,20500,20500,20500,2
20250318,151800,1704600400,20500,20500,20600,20500,225
20250318,151700,1699971900,20500,20500,20550,20500,293
20250318,151600,1693959300,20500,20500,20550,20500,2079
20250318,151500,1651338925,20500,20500,20500,20500,2994
20250318,151400,1589961925,20500,20500,20550,20500,91
20250318,151300,1588096325,20500,20500,20550,20500,237
20250318,151200,1583237775,20500,20500,20550,20500,32
20250318,151100,1582581625,20500,20500,20550,20500,122
20250318,151000,1580080575,20500,20500,20500,20500,932
20250318,150900,1560974575,20500,20500,20550,20500,516
20250318,150800,1550396325,20500,20550,20550,20500,410
20250318,150700,1541989025,20500,20525,20550,20500,110
20250318,150600,1539733725,20550,20500,20550,20500,548
20250318,150500,1528473725,20550,20525,20550,20500,385
20250318,150400,1520576150,20550,20500,20550,20500,9
20250318,150300,1520391600,20550,20550,20550,20500,140
20250318,150200,1517520100,20500,20550,20550,20500,65
20250318,150100,1516186950,20550,20550,20550,20550,111
20250318,150000,1513905900,20600,20550,20600,20550,102
20250318,145900,1511806150,20550,20500,20600,20500,296
20250318,145800,1505730600,20500,20500,20550,20500,99
20250318,145700,1503697450,20500,20550,20550,20500,167
20250318,145600,1500272000,20500,20550,20550,20500,310
20250318,145500,1493903450,20500,20525,20550,20500,244
20250318,145400,1488898300,20550,20500,20550,20500,107
20250318,145300,1486700250,20550,20550,20550,20500,137
20250318,145200,1483890500,20500,20550,20550,20500,98
20250318,145100,1481878000,20500,20525,20550,20500,186
20250318,145000,1478063050,20550,20500,20550,20500,27
20250318,144900,1477509350,20550,20500,20550,20500,174
20250318,144800,1473939700,20550,20500,20550,20500,494
20250318,144700,1463791550,20550,20550,20550,20500,80
20250318,144600,1462148050,20600,20550,20600,20550,95
20250318,144500,1460192350,20550,20550,20600,20550,157
20250318,144400,1456964400,20550,20600,20600,20550,361
20250318,144300,1449542650,20550,20550,20600,20550,26
20250318,144200,1449008150,20550,20550,20600,20550,179
20250318,144100,1445326400,20550,20550,20600,20550,1292
20250318,144000,1418772400,20550,20550,20600,20550,188
20250318,143900,1414907900,20550,20550,20600,20550,84
20250318,143800,1413179000,20550,20550,20600,20550,167
20250318,143700,1409744500,20550,20550,20600,20550,86
20250318,143600,1407976050,20550,20600,20650,20550,114
20250318,143500,1405627650,20600,20550,20650,20550,51
20250318,143400,1404577450,20550,20550,20600,20550,122
20250318,143300,1402070150,20600,20600,20600,20550,95
20250318,143200,1400114200,20650,20600,20650,20600,164
20250318,143100,1396733300,20600,20600,20650,20600,58
20250318,143000,1395536850,20650,20600,20650,20550,139
20250318,142900,1392678150,20600,20550,20650,20550,111
20250318,142800,1390389850,20550,20600,20600,20550,152
20250318,142700,1387264250,20550,20550,20600,20550,25
20250318,142600,1386750200,20550,20600,20650,20550,109
20250318,142500,1384505800,20600,20650,20650,20600,99
20250318,142400,1382464800,20600,20650,20650,20600,38
20250318,142300,1381680850,20700,20600,20700,20600,213
20250318,142200,1377288350,20650,20600,20700,20600,258
20250318,142100,1371971300,20600,20650,20700,20600,32
20250318,142000,1371310800,20650,20700,20700,20600,125
20250318,141900,1368729300,20650,20600,20650,20600,29
20250318,141800,1368131400,20600,20700,20700,20600,198
20250318,141700,1364043750,20650,20650,20650,20600,56
20250318,141600,1362888100,20600,20650,20700,20600,85
20250318,141500,1361134000,20650,20650,20650,20650,29
20250318,141400,1360535150,20700,20700,20700,20650,97
20250318,141300,1358529900,20700,20650,20700,20650,50
20250318,141200,1357495750,20650,20650,20700,20650,185
20250318,141100,1353672150,20650,20650,20700,20650,109
20250318,141000,1351419300,20700,20650,20700,20650,81
20250318,140900,1349744200,20650,20650,20700,20650,175
20250318,140800,1346127500,20650,20700,20700,20650,41
20250318,140700,1345279800,20700,20650,20700,20650,202
20250318,140600,1341105950,20650,20650,20700,20650,55
20250318,140500,1339968200,20650,20700,20700,20650,182
20250318,140400,1336206200,20700,20650,20700,20650,15
20250318,140300,1335896000,20650,20650,20700,20650,213
20250318,140200,1331494700,20650,20650,20700,20650,42
20250318,140100,1330625650,20650,20650,20700,20650,105
20250318,140000,1328457200,20700,20650,20700,20650,97
20250318,135900,1326451650,20700,20650,20700,20650,469
20250318,135800,1316755250,20650,20625,20650,20600,22
20250318,135700,1316301250,20650,20600,20650,20600,153
20250318,135600,1313144600,20650,20600,20650,20600,82
20250318,135500,1311453700,20600,20650,20650,20600,116
20250318,135400,1309063450,20650,20600,20650,20600,47
20250318,135300,1308093150,20600,20550,20600,20550,144
20250318,135200,1305133500,20550,20600,20600,20550,114
20250318,135100,1302787700,20550,20600,20650,20550,35
20250318,135000,1302066550,20600,20550,20600,20550,48
20250318,134900,1301078350,20550,20650,20650,20550,109
20250318,134800,1298831300,20600,20550,20600,20550,3201
20250318,134700,1233050600,20550,20600,20650,20550,4335
20250318,134600,1143909900,20600,20600,20650,20600,55
20250318,134500,1142774900,20600,20600,20650,20600,140
20250318,134400,1139890700,20650,20600,20650,20600,45
20250318,134300,1138961650,20600,20600,20650,20600,199
20250318,134200,1134857500,20600,20650,20650,20600,276
20250318,134100,1129171350,20650,20650,20650,20600,183
20250318,134000,1125399650,20600,20600,20650,20600,52
20250318,133900,1124326500,20650,20600,20650,20600,149
20250318,133800,1121255000,20600,20650,20650,20600,336
20250318,133700,1114316750,20650,20650,20700,20650,181
20250318,133600,1110576800,20700,20700,20750,20700,36
20250318,133500,1109831400,20650,20700,20700,20650,9
20250318,133400,1109645150,20700,20700,20750,20700,101
20250318,133300,1107552450,20700,20700,20750,20700,16
20250318,133200,1107221050,20700,20750,20750,20700,14
20250318,133100,1106931050,20700,20700,20700,20700,10
20250318,133000,1106724050,20750,20700,20750,20650,42
20250318,132900,1105855900,20750,20700,20750,20700,11
20250318,132800,1105628000,20700,20650,20700,20650,35
20250318,132700,1104903600,20700,20650,20700,20650,14
20250318,132600,1104614250,20650,20650,20700,20650,111
20250318,132500,1102319350,20650,20700,20750,20650,39
20250318,132400,1101512000,20650,20650,20650,20600,2376
20250318,132300,1052447750,20600,20650,20650,20600,63
20250318,132200,1051149600,20600,20600,20600,20600,15
20250318,132100,1050840600,20650,20600,20650,20600,474
20250318,132000,1041076000,20600,20600,20600,20550,1935
20250318,131900,1001215700,20600,20625,20650,20600,85
20250318,131800,999464450,20600,20600,20650,20600,11
20250318,131700,999237650,20600,20600,20650,20600,9
20250318,131600,999052050,20600,20600,20650,20600,44
20250318,131500,998145450,20600,20600,20650,20600,147
20250318,131400,995117050,20650,20600,20650,20600,28
20250318,131300,994539000,20600,20600,20600,20600,8
20250318,131200,994374200,20650,20600,20650,20600,79
20250318,131100,992743850,20600,20650,20650,20600,76
20250318,131000,991178000,20600,20600,20650,20600,14
20250318,130900,990889425,20650,20600,20650,20600,235
20250318,130800,986047225,20600,20600,20650,20600,64
20250318,130700,984727625,20600,20600,20650,20600,24
20250318,130600,984233025,20600,20650,20650,20600,64
20250318,130500,982911925,20600,20650,20650,20600,19
20250318,130400,982520275,20600,20600,20600,20600,71
20250318,130300,981057675,20600,20600,20650,20600,21
20250318,130200,980624875,20600,20600,20650,20600,28
20250318,130100,980047875,20650,20600,20650,20600,22
20250318,130000,979593925,20600,20650,20650,20600,105
20250318,125900,977427825,20600,20600,20650,20600,15
20250318,125800,977118625,20600,20650,20650,20600,35
20250318,125700,976396025,20600,20650,20650,20600,77
20250318,125600,974809025,20600,20600,20650,20600,43
20250318,125500,973921825,20650,20600,20650,20600,32
20250318,125400,973261225,20650,20600,20650,20600,48
20250318,125300,972270825,20650,20600,20650,20600,44
20250318,125200,971364225,20600,20600,20650,20600,45
20250318,125100,970435625,20650,20650,20650,20650,5
20250318,125000,970332375,20650,20600,20650,20600,45
20250318,124900,969403725,20600,20650,20650,20600,101
20250318,124800,967321075,20650,20650,20650,20650,24
20250318,124700,966825475,20600,20600,20650,20600,36
20250318,124600,966082475,20650,20600,20650,20600,57
20250318,124500,964908025,20600,20650,20650,20600,52
20250318,124400,963834575,20650,20600,20650,20600,8
20250318,124300,963669575,20650,20600,20650,20600,288
20250318,124200,957735175,20600,20600,20650,20600,63
20250318,124100,956437175,20650,20600,20650,20600,36
20250318,124000,955693975,20600,20550,20600,20550,134
20250318,123900,952933825,20600,20550,20600,20550,561
20250318,123800,941378175,20550,20600,20600,20550,1157
20250318,123700,917545925,20600,20600,20600,20550,32
20250318,123600,916886875,20550,20600,20600,20550,58
20250318,123500,915692875,20550,20550,20600,20550,45
20250318,123400,914766425,20550,20575,20600,20550,121
20250318,123300,912276700,20575,20575,20600,20575,30
20250318,123200,911658950,20600,20575,20600,20575,55
20250318,123100,910526150,20575,20600,20600,20550,63
20250318,123000,909230075,20600,20600,20600,20550,58
20250318,122900,908035825,20550,20600,20600,20550,36
20250318,122800,907294625,20600,20550,20600,20550,28
20250318,122700,906718275,20600,20600,20600,20550,105
20250318,122600,904557875,20550,20550,20600,20550,22
20250318,122500,904105475,20550,20600,20600,20550,35
20250318,122400,903384625,20550,20600,20650,20550,68
20250318,122300,901983675,20600,20600,20650,20600,79
20250318,122200,900354625,20600,20650,20650,20600,7
20250318,122100,900210225,20600,20550,20600,20550,7
20250318,122000,900066175,20500,20550,20650,20500,1116
20250318,121900,877167725,20600,20600,20600,20550,104
20250318,121800,875025925,20600,20600,20600,20600,62
20250318,121700,873748725,20550,20550,20600,20550,19
20250318,121600,873358075,20600,20600,20600,20550,128
20250318,121500,870723725,20600,20550,20600,20550,7
20250318,121400,870579675,20600,20550,20600,20550,66
20250318,121300,869220275,20550,20550,20600,20550,41
20250318,121200,868376775,20550,20600,20600,20550,101
20250318,121100,866298875,20600,20550,20600,20550,119
20250318,121000,863847625,20600,20550,20600,20550,91
20250318,120900,861973575,20550,20550,20600,20550,81
20250318,120800,860308125,20600,20600,20600,20550,42
20250318,120700,859443175,20550,20600,20600,20550,50
20250318,120600,858413275,20550,20550,20600,20550,59
20250318,120500,857199075,20550,20600,20600,20550,101
20250318,120400,855121075,20600,20600,20600,20550,36
20250318,120300,854381025,20600,20550,20600,20550,61
20250318,120200,853125125,20600,20550,20600,20550,53
20250318,120100,852034175,20600,20550,20600,20550,88
20250318,120000,850223325,20600,20550,20600,20550,13
20250318,115900,849955975,20550,20550,20600,20550,41
20250318,115800,849111825,20550,20600,20600,20550,12
20250318,115700,848865025,20550,20600,20600,20550,75
20250318,115600,847322825,20600,20600,20600,20500,82
20250318,115500,845634725,20500,20600,20600,20500,2039
20250318,115400,803755275,20550,20550,20600,20550,185
20250318,115300,799951375,20600,20550,20600,20550,221
20250318,115200,795409575,20600,20600,20600,20550,63
20250318,115100,794111925,20550,20550,20600,20550,22
20250318,115000,793659325,20550,20600,20600,20550,423
20250318,114900,784948175,20600,20600,20600,20600,12
20250318,114800,784700975,20650,20600,20650,20600,438
20250318,114700,775676775,20600,20600,20600,20600,9
20250318,114600,775491375,20550,20600,20600,20550,273
20250318,114500,769869875,20600,20650,20650,20600,35
20250318,114400,769147425,20600,20600,20650,20600,175
20250318,114300,765539925,20600,20600,20600,20600,0
20250318,114200,765539925,20600,20600,20600,20600,0
20250318,114100,765539925,20600,20600,20600,20600,0
20250318,114000,765539925,20600,20600,20600,20600,0
20250318,113900,765539925,20600,20600,20600,20600,0
20250318,113800,765539925,20600,20600,20600,20600,0
20250318,113700,765539925,20600,20600,20600,20600,0
20250318,113600,765539925,20600,20600,20600,20600,28
20250318,113500,764963125,20600,20600,20600,20600,31
20250318,113400,764324525,20600,20600,20650,20550,1029
20250318,113300,743160625,20600,20600,20650,20600,47
20250318,113200,742190825,20600,20600,20650,20600,76
20250318,113100,740623925,20600,20600,20650,20600,10
20250318,113000,740417775,20600,20600,20600,20550,107
20250318,112900,738213875,20550,20600,20600,20550,163
20250318,112800,734856675,20600,20600,20600,20550,186
20250318,112700,731027175,20550,20600,20600,20550,25
20250318,112600,730512625,20600,20550,20600,20550,39
20250318,112500,729709875,20600,20600,20600,20550,323
20250318,112400,723069125,20550,20600,20600,20550,69
20250318,112300,721650125,20550,20550,20600,20550,88
20250318,112200,719838225,20600,20600,20600,20550,105
20250318,112100,717677425,20600,20550,20600,20550,52
20250318,112000,716606675,20550,20550,20600,20550,343
20250318,111900,709543325,20550,20600,20600,20550,120
20250318,111800,707071475,20550,20550,20600,20550,37
20250318,111700,706309525,20600,20550,20600,20550,74
20250318,111600,704787525,20550,20600,20600,20550,45
20250318,111500,703861425,20550,20550,20550,20550,6
20250318,111400,703738125,20600,20600,20650,20600,95
20250318,111300,701779425,20600,20600,20600,20600,55
20250318,111200,700646425,20600,20625,20650,20600,110
20250318,111100,698378325,20600,20600,20600,20575,135
20250318,111000,695597400,20600,20550,20600,20550,58
20250318,110900,694403600,20550,20550,20600,20550,65
20250318,110800,693066900,20600,20550,20600,20550,179
20250318,110700,689387150,20550,20600,20600,20550,361
20250318,110600,681950700,20550,20600,20650,20550,285
20250318,110500,676089350,20600,20600,20650,20600,35
20250318,110400,675366850,20600,20600,20600,20550,27
20250318,110300,674810800,20550,20600,20600,20550,43
20250318,110200,673925800,20550,20550,20600,20550,52
20250318,110100,672856950,20600,20600,20650,20600,480
20250318,110000,662967650,20600,20650,20650,20600,12
20250318,105900,662720350,20600,20600,20650,20600,50
20250318,105800,661688600,20600,20600,20600,20600,42
20250318,105700,660823400,20650,20600,20650,20600,37
20250318,105600,660059600,20600,20650,20650,20600,17
20250318,105500,659709200,20650,20600,20650,20550,83
20250318,105400,657998400,20600,20600,20600,20600,49
20250318,105300,656989000,20550,20550,20550,20550,13
20250318,105200,656721850,20650,20550,20650,20550,39
20250318,105100,655917700,20550,20600,20600,20550,2391
20250318,105000,606734750,20600,20600,20650,20600,44
20250318,104900,605827050,20600,20650,20650,20600,11
20250318,104800,605600100,20650,20600,20650,20600,223
20250318,104700,601004750,20650,20650,20650,20650,21
20250318,104600,600571100,20650,20650,20700,20650,42
20250318,104500,599702500,20700,20700,20700,20700,27
20250318,104400,599143600,20650,20650,20650,20600,94
20250318,104300,597203300,20650,20650,20700,20650,41
20250318,104200,596355350,20650,20600,20650,20600,3
20250318,104100,596293450,20600,20600,20650,20600,135
20250318,104000,593511150,20600,20650,20650,20600,67
20250318,103900,592130800,20600,20650,20650,20600,370
20250318,103800,584507200,20600,20600,20650,20600,25
20250318,103700,583992150,20650,20650,20700,20650,98
20250318,103600,581967000,20650,20650,20650,20650,45
20250318,103500,581037750,20700,20600,20700,20600,95
20250318,103400,579074750,20600,20650,20650,20550,916
20250318,103300,560240250,20600,20600,20650,20600,99
20250318,103200,558200750,20650,20700,20700,20650,28
20250318,103100,557621200,20700,20700,20750,20550,572
20250318,103000,545829400,20750,20700,20750,20700,40
20250318,102900,545000100,20750,20700,20750,20700,66
20250318,102800,543632700,20700,20700,20750,20700,34
20250318,102700,542927550,20750,20750,20750,20750,10
20250318,102600,542720050,20700,20700,20700,20650,33
20250318,102500,542037350,20650,20700,20700,20650,40
20250318,102400,541209800,20700,20600,20750,20550,207
20250318,102300,536951750,20750,20700,20750,20550,9336
20250318,102200,344322250,20700,20700,20700,20700,11
20250318,102100,344094550,20750,20750,20750,20700,672
20250318,102000,330162600,20700,20700,20700,20700,16
20250318,101900,329831400,20750,20700,20750,20700,34
20250318,101800,329126050,20750,20700,20750,20700,62
20250318,101700,327842400,20750,20800,20850,20750,4470
20250318,101600,235087100,20750,20750,20850,20750,274
20250318,101500,229401100,20750,20800,20850,20750,634
20250318,101400,216221750,20800,20850,20850,20800,77
20250318,101300,214618700,20800,20850,20850,20800,24
20250318,101200,214119250,20850,20850,20850,20850,27
20250318,101100,213556300,20800,20800,20850,20800,39
20250318,101000,212744900,20800,20800,20850,20800,88
20250318,100900,210913200,20800,20800,20800,20800,3
20250318,100800,210850800,20800,20800,20850,20800,31
20250318,100700,210204700,20800,20800,20800,20800,51
20250318,100600,209143900,20800,20800,20850,20800,29
20250318,100500,208539400,20800,20800,20800,20800,61
20250318,100400,207270600,20850,20850,20850,20850,42
20250318,100300,206394900,20800,20800,20800,20800,76
20250318,100200,204814100,20800,20750,20800,20750,486
20250318,100100,194729550,20750,20750,20800,20750,314
20250318,100000,188212650,20750,20750,20800,20750,19
20250318,095900,187818350,20750,20800,20800,20750,70
20250318,095800,186364300,20750,20800,20800,20750,113
20250318,095700,184019250,20800,20750,20800,20750,38
20250318,095600,183229400,20750,20750,20750,20750,112
20250318,095500,180905400,20750,20800,20800,20750,306
20250318,095400,174544750,20800,20750,20800,20750,159
20250318,095300,171237750,20800,20800,20800,20750,46
20250318,095200,170281700,20800,20750,20800,20750,173
20250318,095100,166685550,20750,20750,20750,20750,2
20250318,095000,166644050,20750,20750,20800,20750,100
20250318,094900,164566250,20750,20800,20800,20750,41
20250318,094800,163713600,20800,20800,20850,20800,79
20250318,094700,162069050,20800,20800,20800,20800,15
20250318,094600,161757050,20800,20850,20850,20800,29
20250318,094500,161152550,20800,20800,20800,20800,16
20250318,094400,160819750,20800,20800,20800,20750,49
20250318,094300,159802350,20750,20850,20850,20750,231
20250318,094200,154996500,20800,20750,20800,20750,85
20250318,094100,153232600,20700,20700,20750,20700,84
20250318,094000,151492400,20750,20750,20750,20700,212
20250318,093900,147097900,20750,20700,20750,20700,376
20250318,093800,139306050,20750,20850,20850,20750,1464
20250318,093700,108912700,20750,20850,20900,20750,1631
20250318,093600,74939150,20850,20900,20900,20850,6
20250318,093500,74813950,20900,20850,20900,20850,37
20250318,093400,74040850,20850,20850,20900,20850,10
20250318,093300,73832300,20900,20850,20900,20850,96
20250318,093200,71829250,20850,20850,20900,20850,31
20250318,093100,71181600,20850,20850,20850,20850,329
20250318,093000,64321950,20850,20800,20850,20800,292
20250318,092900,58246350,20850,20850,20850,20850,4
20250318,092800,58162950,20850,20850,20900,20850,339
20250318,092700,51093500,20900,20900,20900,20900,4
20250318,092600,51009900,20850,20900,20900,20800,87
20250318,092500,49197600,20800,20950,20950,20800,982
20250318,092400,28717100,20950,20950,20950,20950,28
20250318,092300,28130500,20950,20950,20950,20950,5
20250318,092200,28025750,20950,20950,20950,20900,322
20250318,092100,21290300,21000,21000,21000,21000,41
20250318,092000,20429300,21000,21000,21000,21000,18
20250318,091900,20051300,20950,21000,21000,20950,28
20250318,091800,19463400,20950,21000,21000,20950,91
20250318,091700,17554750,21000,21000,21000,21000,47
20250318,091600,16567750,21000,20950,21000,20950,61
20250318,091500,15288900,20950,20900,20950,20900,34
20250318,091400,14578200,20900,20900,20900,20900,0
20250318,091300,14578200,20900,20900,20900,20900,0
20250318,091200,14578200,20900,20900,20900,20900,100
20250318,091100,12488200,20900,20950,20950,20900,67
20250318,091000,11087800,20950,20950,20950,20950,15
20250318,090900,10773550,20950,20950,20950,20950,17
20250318,090800,10417400,20950,21000,21000,20950,45
20250318,090700,9473950,20950,20950,20950,20950,0
20250318,090600,9473950,20950,20950,20950,20950,1
20250318,090500,9453000,20900,20900,20900,20900,0
20250318,090400,9453000,20900,20900,20900,20900,0
20250318,090300,9453000,20900,20900,20900,20900,2
20250318,090200,9411200,21050,20950,21050,20950,225
20250318,090100,4683000,21000,21000,21000,21000,0
20250318,090000,4683000,21000,21000,21000,21000,223
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191900 1782427000 20600 20600 20600 20600 3776
3 20250318 191800 1782427000 20600 20600 20600 20600 0
4 20250318 191700 1782427000 20600 20600 20600 20600 0
5 20250318 191600 1782427000 20600 20600 20600 20600 0
6 20250318 191500 1782427000 20600 20600 20600 20600 0
7 20250318 191400 1782427000 20600 20600 20600 20600 0
8 20250318 191300 1782427000 20600 20600 20600 20600 0
9 20250318 191200 1782427000 20600 20600 20600 20600 0
10 20250318 191100 1782427000 20600 20600 20600 20600 0
11 20250318 191000 1782427000 20600 20600 20600 20600 0
12 20250318 190900 1782427000 20600 20600 20600 20600 0
13 20250318 190800 1782427000 20600 20600 20600 20600 0
14 20250318 190700 1782427000 20600 20600 20600 20600 0
15 20250318 190600 1782427000 20600 20600 20600 20600 0
16 20250318 190500 1782427000 20600 20600 20600 20600 0
17 20250318 190400 1782427000 20600 20600 20600 20600 0
18 20250318 190300 1782427000 20600 20600 20600 20600 0
19 20250318 190200 1782427000 20600 20600 20600 20600 0
20 20250318 190100 1782427000 20600 20600 20600 20600 0
21 20250318 190000 1782427000 20600 20600 20600 20600 0
22 20250318 185900 1782427000 20600 20600 20600 20600 0
23 20250318 185800 1782427000 20600 20600 20600 20600 0
24 20250318 185700 1782427000 20600 20600 20600 20600 0
25 20250318 185600 1782427000 20600 20600 20600 20600 0
26 20250318 185500 1782427000 20600 20600 20600 20600 0
27 20250318 185400 1782427000 20600 20600 20600 20600 0
28 20250318 185300 1782427000 20600 20600 20600 20600 0
29 20250318 185200 1782427000 20600 20600 20600 20600 0
30 20250318 185100 1782427000 20600 20600 20600 20600 0
31 20250318 185000 1782427000 20600 20600 20600 20600 0
32 20250318 184900 1782427000 20600 20600 20600 20600 3776
33 20250318 184800 1782427000 20600 20600 20600 20600 0
34 20250318 184700 1782427000 20600 20600 20600 20600 0
35 20250318 184600 1782427000 20600 20600 20600 20600 0
36 20250318 184500 1782427000 20600 20600 20600 20600 0
37 20250318 184400 1782427000 20600 20600 20600 20600 0
38 20250318 184300 1782427000 20600 20600 20600 20600 0
39 20250318 184200 1782427000 20600 20600 20600 20600 0
40 20250318 184100 1782427000 20600 20600 20600 20600 0
41 20250318 184000 1782427000 20600 20600 20600 20600 0
42 20250318 183900 1782427000 20600 20600 20600 20600 0
43 20250318 183800 1782427000 20600 20600 20600 20600 0
44 20250318 183700 1782427000 20600 20600 20600 20600 0
45 20250318 183600 1782427000 20600 20600 20600 20600 0
46 20250318 183500 1782427000 20600 20600 20600 20600 0
47 20250318 183400 1782427000 20600 20600 20600 20600 0
48 20250318 183300 1782427000 20600 20600 20600 20600 0
49 20250318 183200 1782427000 20600 20600 20600 20600 0
50 20250318 183100 1782427000 20600 20600 20600 20600 0
51 20250318 183000 1782427000 20600 20600 20600 20600 0
52 20250318 182900 1782427000 20600 20600 20600 20600 0
53 20250318 182800 1782427000 20600 20600 20600 20600 0
54 20250318 182700 1782427000 20600 20600 20600 20600 0
55 20250318 182600 1782427000 20600 20600 20600 20600 0
56 20250318 182500 1782427000 20600 20600 20600 20600 0
57 20250318 182400 1782427000 20600 20600 20600 20600 0
58 20250318 182300 1782427000 20600 20600 20600 20600 0
59 20250318 182200 1782427000 20600 20600 20600 20600 0
60 20250318 182100 1782427000 20600 20600 20600 20600 0
61 20250318 182000 1782427000 20600 20600 20600 20600 0
62 20250318 181900 1782427000 20600 20600 20600 20600 3776
63 20250318 181800 1782427000 20600 20600 20600 20600 0
64 20250318 181700 1782427000 20600 20600 20600 20600 0
65 20250318 181600 1782427000 20600 20600 20600 20600 0
66 20250318 181500 1782427000 20600 20600 20600 20600 0
67 20250318 181400 1782427000 20600 20600 20600 20600 0
68 20250318 181300 1782427000 20600 20600 20600 20600 0
69 20250318 181200 1782427000 20600 20600 20600 20600 0
70 20250318 181100 1782427000 20600 20600 20600 20600 0
71 20250318 181000 1782427000 20600 20600 20600 20600 0
72 20250318 180900 1782427000 20600 20600 20600 20600 0
73 20250318 180800 1782427000 20600 20600 20600 20600 0
74 20250318 180700 1782427000 20600 20600 20600 20600 0
75 20250318 180600 1782427000 20600 20600 20600 20600 0
76 20250318 180500 1782427000 20600 20600 20600 20600 0
77 20250318 180400 1782427000 20600 20600 20600 20600 0
78 20250318 180300 1782427000 20600 20600 20600 20600 0
79 20250318 180200 1782427000 20600 20600 20600 20600 0
80 20250318 180100 1782427000 20600 20600 20600 20600 0
81 20250318 180000 1782427000 20600 20600 20600 20600 0
82 20250318 175900 1782427000 20600 20600 20600 20600 0
83 20250318 175800 1782427000 20600 20600 20600 20600 0
84 20250318 175700 1782427000 20600 20600 20600 20600 0
85 20250318 175600 1782427000 20600 20600 20600 20600 0
86 20250318 175500 1782427000 20600 20600 20600 20600 0
87 20250318 175400 1782427000 20600 20600 20600 20600 0
88 20250318 175300 1782427000 20600 20600 20600 20600 0
89 20250318 175200 1782427000 20600 20600 20600 20600 0
90 20250318 175100 1782427000 20600 20600 20600 20600 0
91 20250318 175000 1782427000 20600 20600 20600 20600 0
92 20250318 174900 1782427000 20600 20600 20600 20600 3776
93 20250318 174800 1782427000 20600 20600 20600 20600 0
94 20250318 174700 1782427000 20600 20600 20600 20600 0
95 20250318 174600 1782427000 20600 20600 20600 20600 0
96 20250318 174500 1782427000 20600 20600 20600 20600 0
97 20250318 174400 1782427000 20600 20600 20600 20600 0
98 20250318 174300 1782427000 20600 20600 20600 20600 0
99 20250318 174200 1782427000 20600 20600 20600 20600 0
100 20250318 174100 1782427000 20600 20600 20600 20600 0
101 20250318 174000 1782427000 20600 20600 20600 20600 0
102 20250318 173900 1782427000 20600 20600 20600 20600 0
103 20250318 173800 1782427000 20600 20600 20600 20600 0
104 20250318 173700 1782427000 20600 20600 20600 20600 0
105 20250318 173600 1782427000 20600 20600 20600 20600 0
106 20250318 173500 1782427000 20600 20600 20600 20600 0
107 20250318 173400 1782427000 20600 20600 20600 20600 0
108 20250318 173300 1782427000 20600 20600 20600 20600 0
109 20250318 173200 1782427000 20600 20600 20600 20600 0
110 20250318 173100 1782427000 20600 20600 20600 20600 0
111 20250318 173000 1782427000 20600 20600 20600 20600 0
112 20250318 172900 1782427000 20600 20600 20600 20600 0
113 20250318 172800 1782427000 20600 20600 20600 20600 0
114 20250318 172700 1782427000 20600 20600 20600 20600 0
115 20250318 172600 1782427000 20600 20600 20600 20600 0
116 20250318 172500 1782427000 20600 20600 20600 20600 0
117 20250318 172400 1782427000 20600 20600 20600 20600 0
118 20250318 172300 1782427000 20600 20600 20600 20600 0
119 20250318 172200 1782427000 20600 20600 20600 20600 0
120 20250318 172100 1782427000 20600 20600 20600 20600 0
121 20250318 172000 1782427000 20600 20600 20600 20600 0
122 20250318 171900 1782427000 20600 20600 20600 20600 3776
123 20250318 171800 1782427000 20600 20600 20600 20600 0
124 20250318 171700 1782427000 20600 20600 20600 20600 0
125 20250318 171600 1782427000 20600 20600 20600 20600 0
126 20250318 171500 1782427000 20600 20600 20600 20600 0
127 20250318 171400 1782427000 20600 20600 20600 20600 0
128 20250318 171300 1782427000 20600 20600 20600 20600 0
129 20250318 171200 1782427000 20600 20600 20600 20600 0
130 20250318 171100 1782427000 20600 20600 20600 20600 0
131 20250318 171000 1782427000 20600 20600 20600 20600 0
132 20250318 170900 1782427000 20600 20600 20600 20600 0
133 20250318 170800 1782427000 20600 20600 20600 20600 0
134 20250318 170700 1782427000 20600 20600 20600 20600 0
135 20250318 170600 1782427000 20600 20600 20600 20600 0
136 20250318 170500 1782427000 20600 20600 20600 20600 0
137 20250318 170400 1782427000 20600 20600 20600 20600 0
138 20250318 170300 1782427000 20600 20600 20600 20600 0
139 20250318 170200 1782427000 20600 20600 20600 20600 0
140 20250318 170100 1782427000 20600 20600 20600 20600 0
141 20250318 170000 1782427000 20600 20600 20600 20600 0
142 20250318 165900 1782427000 20600 20600 20600 20600 0
143 20250318 165800 1782427000 20600 20600 20600 20600 0
144 20250318 165700 1782427000 20600 20600 20600 20600 0
145 20250318 165600 1782427000 20600 20600 20600 20600 0
146 20250318 165500 1782427000 20600 20600 20600 20600 0
147 20250318 165400 1782427000 20600 20600 20600 20600 0
148 20250318 165300 1782427000 20600 20600 20600 20600 0
149 20250318 165200 1782427000 20600 20600 20600 20600 0
150 20250318 165100 1782427000 20600 20600 20600 20600 0
151 20250318 165000 1782427000 20600 20600 20600 20600 0
152 20250318 164900 1782427000 20600 20600 20600 20600 3776
153 20250318 164800 1782427000 20600 20600 20600 20600 0
154 20250318 164700 1782427000 20600 20600 20600 20600 0
155 20250318 164600 1782427000 20600 20600 20600 20600 0
156 20250318 164500 1782427000 20600 20600 20600 20600 0
157 20250318 164400 1782427000 20600 20600 20600 20600 0
158 20250318 164300 1782427000 20600 20600 20600 20600 0
159 20250318 164200 1782427000 20600 20600 20600 20600 0
160 20250318 164100 1782427000 20600 20600 20600 20600 0
161 20250318 164000 1782427000 20600 20600 20600 20600 0
162 20250318 163900 1782427000 20600 20600 20600 20600 0
163 20250318 163800 1782427000 20600 20600 20600 20600 0
164 20250318 163700 1782427000 20600 20600 20600 20600 0
165 20250318 163600 1782427000 20600 20600 20600 20600 0
166 20250318 163500 1782427000 20600 20600 20600 20600 0
167 20250318 163400 1782427000 20600 20600 20600 20600 0
168 20250318 163300 1782427000 20600 20600 20600 20600 0
169 20250318 163200 1782427000 20600 20600 20600 20600 0
170 20250318 163100 1782427000 20600 20600 20600 20600 0
171 20250318 163000 1782427000 20600 20600 20600 20600 0
172 20250318 162900 1782427000 20600 20600 20600 20600 0
173 20250318 162800 1782427000 20600 20600 20600 20600 0
174 20250318 162700 1782427000 20600 20600 20600 20600 0
175 20250318 162600 1782427000 20600 20600 20600 20600 0
176 20250318 162500 1782427000 20600 20600 20600 20600 0
177 20250318 162400 1782427000 20600 20600 20600 20600 0
178 20250318 162300 1782427000 20600 20600 20600 20600 0
179 20250318 162200 1782427000 20600 20600 20600 20600 0
180 20250318 162100 1782427000 20600 20600 20600 20600 0
181 20250318 162000 1782427000 20600 20600 20600 20600 0
182 20250318 161900 1782427000 20600 20600 20600 20600 3776
183 20250318 161800 1782427000 20600 20600 20600 20600 0
184 20250318 161700 1782427000 20600 20600 20600 20600 0
185 20250318 161600 1782427000 20600 20600 20600 20600 0
186 20250318 161500 1782427000 20600 20600 20600 20600 0
187 20250318 161400 1782427000 20600 20600 20600 20600 0
188 20250318 161300 1782427000 20600 20600 20600 20600 0
189 20250318 161200 1782427000 20600 20600 20600 20600 0
190 20250318 161100 1782427000 20600 20600 20600 20600 0
191 20250318 161000 1782427000 20600 20600 20600 20600 0
192 20250318 160900 1782427000 20600 20600 20600 20600 0
193 20250318 160800 1782427000 20600 20600 20600 20600 0
194 20250318 160700 1782427000 20600 20600 20600 20600 0
195 20250318 160600 1782427000 20600 20600 20600 20600 0
196 20250318 160500 1782427000 20600 20600 20600 20600 0
197 20250318 160400 1782427000 20600 20600 20600 20600 0
198 20250318 160300 1782427000 20600 20600 20600 20600 0
199 20250318 160200 1782427000 20600 20600 20600 20600 0
200 20250318 160100 1782427000 20600 20600 20600 20600 0
201 20250318 160000 1782427000 20600 20600 20600 20600 0
202 20250318 155900 1782427000 20600 20600 20600 20600 0
203 20250318 155800 1782427000 20600 20600 20600 20600 0
204 20250318 155700 1782427000 20600 20600 20600 20600 0
205 20250318 155600 1782427000 20600 20600 20600 20600 0
206 20250318 155500 1782427000 20600 20600 20600 20600 0
207 20250318 155400 1782427000 20600 20600 20600 20600 0
208 20250318 155300 1782427000 20600 20600 20600 20600 0
209 20250318 155200 1782427000 20600 20600 20600 20600 0
210 20250318 155100 1782427000 20600 20600 20600 20600 0
211 20250318 155000 1782427000 20600 20600 20600 20600 0
212 20250318 154900 1782427000 20600 20600 20600 20600 3776
213 20250318 154800 1782427000 20600 20600 20600 20600 0
214 20250318 154700 1782427000 20600 20600 20600 20600 0
215 20250318 154600 1782427000 20600 20600 20600 20600 0
216 20250318 154500 1782427000 20600 20600 20600 20600 0
217 20250318 154400 1782427000 20600 20600 20600 20600 0
218 20250318 154300 1782427000 20600 20600 20600 20600 0
219 20250318 154200 1782427000 20600 20600 20600 20600 0
220 20250318 154100 1782427000 20600 20600 20600 20600 0
221 20250318 154000 1782427000 20600 20600 20600 20600 0
222 20250318 153900 1782427000 20600 20600 20600 20600 0
223 20250318 153800 1782427000 20600 20600 20600 20600 0
224 20250318 153700 1782427000 20600 20600 20600 20600 0
225 20250318 153600 1782427000 20600 20600 20600 20600 0
226 20250318 153500 1782427000 20600 20600 20600 20600 0
227 20250318 153400 1782427000 20600 20600 20600 20600 0
228 20250318 153300 1782427000 20600 20600 20600 20600 0
229 20250318 153200 1782427000 20600 20600 20600 20600 0
230 20250318 153100 1782427000 20600 20600 20600 20600 0
231 20250318 153000 1782427000 20600 20600 20600 20600 3776
232 20250318 152900 1704641400 20500 20500 20500 20500 0
233 20250318 152800 1704641400 20500 20500 20500 20500 0
234 20250318 152700 1704641400 20500 20500 20500 20500 0
235 20250318 152600 1704641400 20500 20500 20500 20500 0
236 20250318 152500 1704641400 20500 20500 20500 20500 0
237 20250318 152400 1704641400 20500 20500 20500 20500 0
238 20250318 152300 1704641400 20500 20500 20500 20500 0
239 20250318 152200 1704641400 20500 20500 20500 20500 0
240 20250318 152100 1704641400 20500 20500 20500 20500 0
241 20250318 152000 1704641400 20500 20500 20500 20500 0
242 20250318 151900 1704641400 20500 20500 20500 20500 2
243 20250318 151800 1704600400 20500 20500 20600 20500 225
244 20250318 151700 1699971900 20500 20500 20550 20500 293
245 20250318 151600 1693959300 20500 20500 20550 20500 2079
246 20250318 151500 1651338925 20500 20500 20500 20500 2994
247 20250318 151400 1589961925 20500 20500 20550 20500 91
248 20250318 151300 1588096325 20500 20500 20550 20500 237
249 20250318 151200 1583237775 20500 20500 20550 20500 32
250 20250318 151100 1582581625 20500 20500 20550 20500 122
251 20250318 151000 1580080575 20500 20500 20500 20500 932
252 20250318 150900 1560974575 20500 20500 20550 20500 516
253 20250318 150800 1550396325 20500 20550 20550 20500 410
254 20250318 150700 1541989025 20500 20525 20550 20500 110
255 20250318 150600 1539733725 20550 20500 20550 20500 548
256 20250318 150500 1528473725 20550 20525 20550 20500 385
257 20250318 150400 1520576150 20550 20500 20550 20500 9
258 20250318 150300 1520391600 20550 20550 20550 20500 140
259 20250318 150200 1517520100 20500 20550 20550 20500 65
260 20250318 150100 1516186950 20550 20550 20550 20550 111
261 20250318 150000 1513905900 20600 20550 20600 20550 102
262 20250318 145900 1511806150 20550 20500 20600 20500 296
263 20250318 145800 1505730600 20500 20500 20550 20500 99
264 20250318 145700 1503697450 20500 20550 20550 20500 167
265 20250318 145600 1500272000 20500 20550 20550 20500 310
266 20250318 145500 1493903450 20500 20525 20550 20500 244
267 20250318 145400 1488898300 20550 20500 20550 20500 107
268 20250318 145300 1486700250 20550 20550 20550 20500 137
269 20250318 145200 1483890500 20500 20550 20550 20500 98
270 20250318 145100 1481878000 20500 20525 20550 20500 186
271 20250318 145000 1478063050 20550 20500 20550 20500 27
272 20250318 144900 1477509350 20550 20500 20550 20500 174
273 20250318 144800 1473939700 20550 20500 20550 20500 494
274 20250318 144700 1463791550 20550 20550 20550 20500 80
275 20250318 144600 1462148050 20600 20550 20600 20550 95
276 20250318 144500 1460192350 20550 20550 20600 20550 157
277 20250318 144400 1456964400 20550 20600 20600 20550 361
278 20250318 144300 1449542650 20550 20550 20600 20550 26
279 20250318 144200 1449008150 20550 20550 20600 20550 179
280 20250318 144100 1445326400 20550 20550 20600 20550 1292
281 20250318 144000 1418772400 20550 20550 20600 20550 188
282 20250318 143900 1414907900 20550 20550 20600 20550 84
283 20250318 143800 1413179000 20550 20550 20600 20550 167
284 20250318 143700 1409744500 20550 20550 20600 20550 86
285 20250318 143600 1407976050 20550 20600 20650 20550 114
286 20250318 143500 1405627650 20600 20550 20650 20550 51
287 20250318 143400 1404577450 20550 20550 20600 20550 122
288 20250318 143300 1402070150 20600 20600 20600 20550 95
289 20250318 143200 1400114200 20650 20600 20650 20600 164
290 20250318 143100 1396733300 20600 20600 20650 20600 58
291 20250318 143000 1395536850 20650 20600 20650 20550 139
292 20250318 142900 1392678150 20600 20550 20650 20550 111
293 20250318 142800 1390389850 20550 20600 20600 20550 152
294 20250318 142700 1387264250 20550 20550 20600 20550 25
295 20250318 142600 1386750200 20550 20600 20650 20550 109
296 20250318 142500 1384505800 20600 20650 20650 20600 99
297 20250318 142400 1382464800 20600 20650 20650 20600 38
298 20250318 142300 1381680850 20700 20600 20700 20600 213
299 20250318 142200 1377288350 20650 20600 20700 20600 258
300 20250318 142100 1371971300 20600 20650 20700 20600 32
301 20250318 142000 1371310800 20650 20700 20700 20600 125
302 20250318 141900 1368729300 20650 20600 20650 20600 29
303 20250318 141800 1368131400 20600 20700 20700 20600 198
304 20250318 141700 1364043750 20650 20650 20650 20600 56
305 20250318 141600 1362888100 20600 20650 20700 20600 85
306 20250318 141500 1361134000 20650 20650 20650 20650 29
307 20250318 141400 1360535150 20700 20700 20700 20650 97
308 20250318 141300 1358529900 20700 20650 20700 20650 50
309 20250318 141200 1357495750 20650 20650 20700 20650 185
310 20250318 141100 1353672150 20650 20650 20700 20650 109
311 20250318 141000 1351419300 20700 20650 20700 20650 81
312 20250318 140900 1349744200 20650 20650 20700 20650 175
313 20250318 140800 1346127500 20650 20700 20700 20650 41
314 20250318 140700 1345279800 20700 20650 20700 20650 202
315 20250318 140600 1341105950 20650 20650 20700 20650 55
316 20250318 140500 1339968200 20650 20700 20700 20650 182
317 20250318 140400 1336206200 20700 20650 20700 20650 15
318 20250318 140300 1335896000 20650 20650 20700 20650 213
319 20250318 140200 1331494700 20650 20650 20700 20650 42
320 20250318 140100 1330625650 20650 20650 20700 20650 105
321 20250318 140000 1328457200 20700 20650 20700 20650 97
322 20250318 135900 1326451650 20700 20650 20700 20650 469
323 20250318 135800 1316755250 20650 20625 20650 20600 22
324 20250318 135700 1316301250 20650 20600 20650 20600 153
325 20250318 135600 1313144600 20650 20600 20650 20600 82
326 20250318 135500 1311453700 20600 20650 20650 20600 116
327 20250318 135400 1309063450 20650 20600 20650 20600 47
328 20250318 135300 1308093150 20600 20550 20600 20550 144
329 20250318 135200 1305133500 20550 20600 20600 20550 114
330 20250318 135100 1302787700 20550 20600 20650 20550 35
331 20250318 135000 1302066550 20600 20550 20600 20550 48
332 20250318 134900 1301078350 20550 20650 20650 20550 109
333 20250318 134800 1298831300 20600 20550 20600 20550 3201
334 20250318 134700 1233050600 20550 20600 20650 20550 4335
335 20250318 134600 1143909900 20600 20600 20650 20600 55
336 20250318 134500 1142774900 20600 20600 20650 20600 140
337 20250318 134400 1139890700 20650 20600 20650 20600 45
338 20250318 134300 1138961650 20600 20600 20650 20600 199
339 20250318 134200 1134857500 20600 20650 20650 20600 276
340 20250318 134100 1129171350 20650 20650 20650 20600 183
341 20250318 134000 1125399650 20600 20600 20650 20600 52
342 20250318 133900 1124326500 20650 20600 20650 20600 149
343 20250318 133800 1121255000 20600 20650 20650 20600 336
344 20250318 133700 1114316750 20650 20650 20700 20650 181
345 20250318 133600 1110576800 20700 20700 20750 20700 36
346 20250318 133500 1109831400 20650 20700 20700 20650 9
347 20250318 133400 1109645150 20700 20700 20750 20700 101
348 20250318 133300 1107552450 20700 20700 20750 20700 16
349 20250318 133200 1107221050 20700 20750 20750 20700 14
350 20250318 133100 1106931050 20700 20700 20700 20700 10
351 20250318 133000 1106724050 20750 20700 20750 20650 42
352 20250318 132900 1105855900 20750 20700 20750 20700 11
353 20250318 132800 1105628000 20700 20650 20700 20650 35
354 20250318 132700 1104903600 20700 20650 20700 20650 14
355 20250318 132600 1104614250 20650 20650 20700 20650 111
356 20250318 132500 1102319350 20650 20700 20750 20650 39
357 20250318 132400 1101512000 20650 20650 20650 20600 2376
358 20250318 132300 1052447750 20600 20650 20650 20600 63
359 20250318 132200 1051149600 20600 20600 20600 20600 15
360 20250318 132100 1050840600 20650 20600 20650 20600 474
361 20250318 132000 1041076000 20600 20600 20600 20550 1935
362 20250318 131900 1001215700 20600 20625 20650 20600 85
363 20250318 131800 999464450 20600 20600 20650 20600 11
364 20250318 131700 999237650 20600 20600 20650 20600 9
365 20250318 131600 999052050 20600 20600 20650 20600 44
366 20250318 131500 998145450 20600 20600 20650 20600 147
367 20250318 131400 995117050 20650 20600 20650 20600 28
368 20250318 131300 994539000 20600 20600 20600 20600 8
369 20250318 131200 994374200 20650 20600 20650 20600 79
370 20250318 131100 992743850 20600 20650 20650 20600 76
371 20250318 131000 991178000 20600 20600 20650 20600 14
372 20250318 130900 990889425 20650 20600 20650 20600 235
373 20250318 130800 986047225 20600 20600 20650 20600 64
374 20250318 130700 984727625 20600 20600 20650 20600 24
375 20250318 130600 984233025 20600 20650 20650 20600 64
376 20250318 130500 982911925 20600 20650 20650 20600 19
377 20250318 130400 982520275 20600 20600 20600 20600 71
378 20250318 130300 981057675 20600 20600 20650 20600 21
379 20250318 130200 980624875 20600 20600 20650 20600 28
380 20250318 130100 980047875 20650 20600 20650 20600 22
381 20250318 130000 979593925 20600 20650 20650 20600 105
382 20250318 125900 977427825 20600 20600 20650 20600 15
383 20250318 125800 977118625 20600 20650 20650 20600 35
384 20250318 125700 976396025 20600 20650 20650 20600 77
385 20250318 125600 974809025 20600 20600 20650 20600 43
386 20250318 125500 973921825 20650 20600 20650 20600 32
387 20250318 125400 973261225 20650 20600 20650 20600 48
388 20250318 125300 972270825 20650 20600 20650 20600 44
389 20250318 125200 971364225 20600 20600 20650 20600 45
390 20250318 125100 970435625 20650 20650 20650 20650 5
391 20250318 125000 970332375 20650 20600 20650 20600 45
392 20250318 124900 969403725 20600 20650 20650 20600 101
393 20250318 124800 967321075 20650 20650 20650 20650 24
394 20250318 124700 966825475 20600 20600 20650 20600 36
395 20250318 124600 966082475 20650 20600 20650 20600 57
396 20250318 124500 964908025 20600 20650 20650 20600 52
397 20250318 124400 963834575 20650 20600 20650 20600 8
398 20250318 124300 963669575 20650 20600 20650 20600 288
399 20250318 124200 957735175 20600 20600 20650 20600 63
400 20250318 124100 956437175 20650 20600 20650 20600 36
401 20250318 124000 955693975 20600 20550 20600 20550 134
402 20250318 123900 952933825 20600 20550 20600 20550 561
403 20250318 123800 941378175 20550 20600 20600 20550 1157
404 20250318 123700 917545925 20600 20600 20600 20550 32
405 20250318 123600 916886875 20550 20600 20600 20550 58
406 20250318 123500 915692875 20550 20550 20600 20550 45
407 20250318 123400 914766425 20550 20575 20600 20550 121
408 20250318 123300 912276700 20575 20575 20600 20575 30
409 20250318 123200 911658950 20600 20575 20600 20575 55
410 20250318 123100 910526150 20575 20600 20600 20550 63
411 20250318 123000 909230075 20600 20600 20600 20550 58
412 20250318 122900 908035825 20550 20600 20600 20550 36
413 20250318 122800 907294625 20600 20550 20600 20550 28
414 20250318 122700 906718275 20600 20600 20600 20550 105
415 20250318 122600 904557875 20550 20550 20600 20550 22
416 20250318 122500 904105475 20550 20600 20600 20550 35
417 20250318 122400 903384625 20550 20600 20650 20550 68
418 20250318 122300 901983675 20600 20600 20650 20600 79
419 20250318 122200 900354625 20600 20650 20650 20600 7
420 20250318 122100 900210225 20600 20550 20600 20550 7
421 20250318 122000 900066175 20500 20550 20650 20500 1116
422 20250318 121900 877167725 20600 20600 20600 20550 104
423 20250318 121800 875025925 20600 20600 20600 20600 62
424 20250318 121700 873748725 20550 20550 20600 20550 19
425 20250318 121600 873358075 20600 20600 20600 20550 128
426 20250318 121500 870723725 20600 20550 20600 20550 7
427 20250318 121400 870579675 20600 20550 20600 20550 66
428 20250318 121300 869220275 20550 20550 20600 20550 41
429 20250318 121200 868376775 20550 20600 20600 20550 101
430 20250318 121100 866298875 20600 20550 20600 20550 119
431 20250318 121000 863847625 20600 20550 20600 20550 91
432 20250318 120900 861973575 20550 20550 20600 20550 81
433 20250318 120800 860308125 20600 20600 20600 20550 42
434 20250318 120700 859443175 20550 20600 20600 20550 50
435 20250318 120600 858413275 20550 20550 20600 20550 59
436 20250318 120500 857199075 20550 20600 20600 20550 101
437 20250318 120400 855121075 20600 20600 20600 20550 36
438 20250318 120300 854381025 20600 20550 20600 20550 61
439 20250318 120200 853125125 20600 20550 20600 20550 53
440 20250318 120100 852034175 20600 20550 20600 20550 88
441 20250318 120000 850223325 20600 20550 20600 20550 13
442 20250318 115900 849955975 20550 20550 20600 20550 41
443 20250318 115800 849111825 20550 20600 20600 20550 12
444 20250318 115700 848865025 20550 20600 20600 20550 75
445 20250318 115600 847322825 20600 20600 20600 20500 82
446 20250318 115500 845634725 20500 20600 20600 20500 2039
447 20250318 115400 803755275 20550 20550 20600 20550 185
448 20250318 115300 799951375 20600 20550 20600 20550 221
449 20250318 115200 795409575 20600 20600 20600 20550 63
450 20250318 115100 794111925 20550 20550 20600 20550 22
451 20250318 115000 793659325 20550 20600 20600 20550 423
452 20250318 114900 784948175 20600 20600 20600 20600 12
453 20250318 114800 784700975 20650 20600 20650 20600 438
454 20250318 114700 775676775 20600 20600 20600 20600 9
455 20250318 114600 775491375 20550 20600 20600 20550 273
456 20250318 114500 769869875 20600 20650 20650 20600 35
457 20250318 114400 769147425 20600 20600 20650 20600 175
458 20250318 114300 765539925 20600 20600 20600 20600 0
459 20250318 114200 765539925 20600 20600 20600 20600 0
460 20250318 114100 765539925 20600 20600 20600 20600 0
461 20250318 114000 765539925 20600 20600 20600 20600 0
462 20250318 113900 765539925 20600 20600 20600 20600 0
463 20250318 113800 765539925 20600 20600 20600 20600 0
464 20250318 113700 765539925 20600 20600 20600 20600 0
465 20250318 113600 765539925 20600 20600 20600 20600 28
466 20250318 113500 764963125 20600 20600 20600 20600 31
467 20250318 113400 764324525 20600 20600 20650 20550 1029
468 20250318 113300 743160625 20600 20600 20650 20600 47
469 20250318 113200 742190825 20600 20600 20650 20600 76
470 20250318 113100 740623925 20600 20600 20650 20600 10
471 20250318 113000 740417775 20600 20600 20600 20550 107
472 20250318 112900 738213875 20550 20600 20600 20550 163
473 20250318 112800 734856675 20600 20600 20600 20550 186
474 20250318 112700 731027175 20550 20600 20600 20550 25
475 20250318 112600 730512625 20600 20550 20600 20550 39
476 20250318 112500 729709875 20600 20600 20600 20550 323
477 20250318 112400 723069125 20550 20600 20600 20550 69
478 20250318 112300 721650125 20550 20550 20600 20550 88
479 20250318 112200 719838225 20600 20600 20600 20550 105
480 20250318 112100 717677425 20600 20550 20600 20550 52
481 20250318 112000 716606675 20550 20550 20600 20550 343
482 20250318 111900 709543325 20550 20600 20600 20550 120
483 20250318 111800 707071475 20550 20550 20600 20550 37
484 20250318 111700 706309525 20600 20550 20600 20550 74
485 20250318 111600 704787525 20550 20600 20600 20550 45
486 20250318 111500 703861425 20550 20550 20550 20550 6
487 20250318 111400 703738125 20600 20600 20650 20600 95
488 20250318 111300 701779425 20600 20600 20600 20600 55
489 20250318 111200 700646425 20600 20625 20650 20600 110
490 20250318 111100 698378325 20600 20600 20600 20575 135
491 20250318 111000 695597400 20600 20550 20600 20550 58
492 20250318 110900 694403600 20550 20550 20600 20550 65
493 20250318 110800 693066900 20600 20550 20600 20550 179
494 20250318 110700 689387150 20550 20600 20600 20550 361
495 20250318 110600 681950700 20550 20600 20650 20550 285
496 20250318 110500 676089350 20600 20600 20650 20600 35
497 20250318 110400 675366850 20600 20600 20600 20550 27
498 20250318 110300 674810800 20550 20600 20600 20550 43
499 20250318 110200 673925800 20550 20550 20600 20550 52
500 20250318 110100 672856950 20600 20600 20650 20600 480
501 20250318 110000 662967650 20600 20650 20650 20600 12
502 20250318 105900 662720350 20600 20600 20650 20600 50
503 20250318 105800 661688600 20600 20600 20600 20600 42
504 20250318 105700 660823400 20650 20600 20650 20600 37
505 20250318 105600 660059600 20600 20650 20650 20600 17
506 20250318 105500 659709200 20650 20600 20650 20550 83
507 20250318 105400 657998400 20600 20600 20600 20600 49
508 20250318 105300 656989000 20550 20550 20550 20550 13
509 20250318 105200 656721850 20650 20550 20650 20550 39
510 20250318 105100 655917700 20550 20600 20600 20550 2391
511 20250318 105000 606734750 20600 20600 20650 20600 44
512 20250318 104900 605827050 20600 20650 20650 20600 11
513 20250318 104800 605600100 20650 20600 20650 20600 223
514 20250318 104700 601004750 20650 20650 20650 20650 21
515 20250318 104600 600571100 20650 20650 20700 20650 42
516 20250318 104500 599702500 20700 20700 20700 20700 27
517 20250318 104400 599143600 20650 20650 20650 20600 94
518 20250318 104300 597203300 20650 20650 20700 20650 41
519 20250318 104200 596355350 20650 20600 20650 20600 3
520 20250318 104100 596293450 20600 20600 20650 20600 135
521 20250318 104000 593511150 20600 20650 20650 20600 67
522 20250318 103900 592130800 20600 20650 20650 20600 370
523 20250318 103800 584507200 20600 20600 20650 20600 25
524 20250318 103700 583992150 20650 20650 20700 20650 98
525 20250318 103600 581967000 20650 20650 20650 20650 45
526 20250318 103500 581037750 20700 20600 20700 20600 95
527 20250318 103400 579074750 20600 20650 20650 20550 916
528 20250318 103300 560240250 20600 20600 20650 20600 99
529 20250318 103200 558200750 20650 20700 20700 20650 28
530 20250318 103100 557621200 20700 20700 20750 20550 572
531 20250318 103000 545829400 20750 20700 20750 20700 40
532 20250318 102900 545000100 20750 20700 20750 20700 66
533 20250318 102800 543632700 20700 20700 20750 20700 34
534 20250318 102700 542927550 20750 20750 20750 20750 10
535 20250318 102600 542720050 20700 20700 20700 20650 33
536 20250318 102500 542037350 20650 20700 20700 20650 40
537 20250318 102400 541209800 20700 20600 20750 20550 207
538 20250318 102300 536951750 20750 20700 20750 20550 9336
539 20250318 102200 344322250 20700 20700 20700 20700 11
540 20250318 102100 344094550 20750 20750 20750 20700 672
541 20250318 102000 330162600 20700 20700 20700 20700 16
542 20250318 101900 329831400 20750 20700 20750 20700 34
543 20250318 101800 329126050 20750 20700 20750 20700 62
544 20250318 101700 327842400 20750 20800 20850 20750 4470
545 20250318 101600 235087100 20750 20750 20850 20750 274
546 20250318 101500 229401100 20750 20800 20850 20750 634
547 20250318 101400 216221750 20800 20850 20850 20800 77
548 20250318 101300 214618700 20800 20850 20850 20800 24
549 20250318 101200 214119250 20850 20850 20850 20850 27
550 20250318 101100 213556300 20800 20800 20850 20800 39
551 20250318 101000 212744900 20800 20800 20850 20800 88
552 20250318 100900 210913200 20800 20800 20800 20800 3
553 20250318 100800 210850800 20800 20800 20850 20800 31
554 20250318 100700 210204700 20800 20800 20800 20800 51
555 20250318 100600 209143900 20800 20800 20850 20800 29
556 20250318 100500 208539400 20800 20800 20800 20800 61
557 20250318 100400 207270600 20850 20850 20850 20850 42
558 20250318 100300 206394900 20800 20800 20800 20800 76
559 20250318 100200 204814100 20800 20750 20800 20750 486
560 20250318 100100 194729550 20750 20750 20800 20750 314
561 20250318 100000 188212650 20750 20750 20800 20750 19
562 20250318 095900 187818350 20750 20800 20800 20750 70
563 20250318 095800 186364300 20750 20800 20800 20750 113
564 20250318 095700 184019250 20800 20750 20800 20750 38
565 20250318 095600 183229400 20750 20750 20750 20750 112
566 20250318 095500 180905400 20750 20800 20800 20750 306
567 20250318 095400 174544750 20800 20750 20800 20750 159
568 20250318 095300 171237750 20800 20800 20800 20750 46
569 20250318 095200 170281700 20800 20750 20800 20750 173
570 20250318 095100 166685550 20750 20750 20750 20750 2
571 20250318 095000 166644050 20750 20750 20800 20750 100
572 20250318 094900 164566250 20750 20800 20800 20750 41
573 20250318 094800 163713600 20800 20800 20850 20800 79
574 20250318 094700 162069050 20800 20800 20800 20800 15
575 20250318 094600 161757050 20800 20850 20850 20800 29
576 20250318 094500 161152550 20800 20800 20800 20800 16
577 20250318 094400 160819750 20800 20800 20800 20750 49
578 20250318 094300 159802350 20750 20850 20850 20750 231
579 20250318 094200 154996500 20800 20750 20800 20750 85
580 20250318 094100 153232600 20700 20700 20750 20700 84
581 20250318 094000 151492400 20750 20750 20750 20700 212
582 20250318 093900 147097900 20750 20700 20750 20700 376
583 20250318 093800 139306050 20750 20850 20850 20750 1464
584 20250318 093700 108912700 20750 20850 20900 20750 1631
585 20250318 093600 74939150 20850 20900 20900 20850 6
586 20250318 093500 74813950 20900 20850 20900 20850 37
587 20250318 093400 74040850 20850 20850 20900 20850 10
588 20250318 093300 73832300 20900 20850 20900 20850 96
589 20250318 093200 71829250 20850 20850 20900 20850 31
590 20250318 093100 71181600 20850 20850 20850 20850 329
591 20250318 093000 64321950 20850 20800 20850 20800 292
592 20250318 092900 58246350 20850 20850 20850 20850 4
593 20250318 092800 58162950 20850 20850 20900 20850 339
594 20250318 092700 51093500 20900 20900 20900 20900 4
595 20250318 092600 51009900 20850 20900 20900 20800 87
596 20250318 092500 49197600 20800 20950 20950 20800 982
597 20250318 092400 28717100 20950 20950 20950 20950 28
598 20250318 092300 28130500 20950 20950 20950 20950 5
599 20250318 092200 28025750 20950 20950 20950 20900 322
600 20250318 092100 21290300 21000 21000 21000 21000 41
601 20250318 092000 20429300 21000 21000 21000 21000 18
602 20250318 091900 20051300 20950 21000 21000 20950 28
603 20250318 091800 19463400 20950 21000 21000 20950 91
604 20250318 091700 17554750 21000 21000 21000 21000 47
605 20250318 091600 16567750 21000 20950 21000 20950 61
606 20250318 091500 15288900 20950 20900 20950 20900 34
607 20250318 091400 14578200 20900 20900 20900 20900 0
608 20250318 091300 14578200 20900 20900 20900 20900 0
609 20250318 091200 14578200 20900 20900 20900 20900 100
610 20250318 091100 12488200 20900 20950 20950 20900 67
611 20250318 091000 11087800 20950 20950 20950 20950 15
612 20250318 090900 10773550 20950 20950 20950 20950 17
613 20250318 090800 10417400 20950 21000 21000 20950 45
614 20250318 090700 9473950 20950 20950 20950 20950 0
615 20250318 090600 9473950 20950 20950 20950 20950 1
616 20250318 090500 9453000 20900 20900 20900 20900 0
617 20250318 090400 9453000 20900 20900 20900 20900 0
618 20250318 090300 9453000 20900 20900 20900 20900 2
619 20250318 090200 9411200 21050 20950 21050 20950 225
620 20250318 090100 4683000 21000 21000 21000 21000 0
621 20250318 090000 4683000 21000 21000 21000 21000 223

1
034120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,18551238,0,389575998000,0.00
20250313,0,18551238,0,393286245600,0.00
20250312,0,18551238,0,402561864600,0.00
20250311,0,18551238,0,396996493200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 18551238 0 389575998000 0.00
3 20250313 0 18551238 0 393286245600 0.00
4 20250312 0 18551238 0 402561864600 0.00
5 20250311 0 18551238 0 396996493200 0.00