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

623
035720/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192100,108352960550,44000,44000,44000,44000,63215
20250318,192000,108352960550,44000,44000,44000,44000,0
20250318,191900,108352960550,44000,44000,44000,44000,0
20250318,191800,108352960550,44000,44000,44000,44000,0
20250318,191700,108352960550,44000,44000,44000,44000,0
20250318,191600,108352960550,44000,44000,44000,44000,0
20250318,191500,108352960550,44000,44000,44000,44000,0
20250318,191400,108352960550,44000,44000,44000,44000,0
20250318,191300,108352960550,44000,44000,44000,44000,0
20250318,191200,108352960550,44000,44000,44000,44000,0
20250318,191100,108352960550,44000,44000,44000,44000,0
20250318,191000,108352960550,44000,44000,44000,44000,0
20250318,190900,108352960550,44000,44000,44000,44000,0
20250318,190800,108352960550,44000,44000,44000,44000,0
20250318,190700,108352960550,44000,44000,44000,44000,0
20250318,190600,108352960550,44000,44000,44000,44000,0
20250318,190500,108352960550,44000,44000,44000,44000,0
20250318,190400,108352960550,44000,44000,44000,44000,0
20250318,190300,108352960550,44000,44000,44000,44000,0
20250318,190200,108352960550,44000,44000,44000,44000,0
20250318,190100,108352960550,44000,44000,44000,44000,0
20250318,190000,108352960550,44000,44000,44000,44000,0
20250318,185900,108352960550,44000,44000,44000,44000,0
20250318,185800,108352960550,44000,44000,44000,44000,0
20250318,185700,108352960550,44000,44000,44000,44000,0
20250318,185600,108352960550,44000,44000,44000,44000,0
20250318,185500,108352960550,44000,44000,44000,44000,0
20250318,185400,108352960550,44000,44000,44000,44000,0
20250318,185300,108352960550,44000,44000,44000,44000,0
20250318,185200,108352960550,44000,44000,44000,44000,0
20250318,185100,108352960550,44000,44000,44000,44000,63215
20250318,185000,108352960550,44000,44000,44000,44000,0
20250318,184900,108352960550,44000,44000,44000,44000,0
20250318,184800,108352960550,44000,44000,44000,44000,0
20250318,184700,108352960550,44000,44000,44000,44000,0
20250318,184600,108352960550,44000,44000,44000,44000,0
20250318,184500,108352960550,44000,44000,44000,44000,0
20250318,184400,108352960550,44000,44000,44000,44000,0
20250318,184300,108352960550,44000,44000,44000,44000,0
20250318,184200,108352960550,44000,44000,44000,44000,0
20250318,184100,108352960550,44000,44000,44000,44000,0
20250318,184000,108352960550,44000,44000,44000,44000,0
20250318,183900,108352960550,44000,44000,44000,44000,0
20250318,183800,108352960550,44000,44000,44000,44000,0
20250318,183700,108352960550,44000,44000,44000,44000,0
20250318,183600,108352960550,44000,44000,44000,44000,0
20250318,183500,108352960550,44000,44000,44000,44000,0
20250318,183400,108352960550,44000,44000,44000,44000,0
20250318,183300,108352960550,44000,44000,44000,44000,0
20250318,183200,108352960550,44000,44000,44000,44000,0
20250318,183100,108352960550,44000,44000,44000,44000,0
20250318,183000,108352960550,44000,44000,44000,44000,0
20250318,182900,108352960550,44000,44000,44000,44000,0
20250318,182800,108352960550,44000,44000,44000,44000,0
20250318,182700,108352960550,44000,44000,44000,44000,0
20250318,182600,108352960550,44000,44000,44000,44000,0
20250318,182500,108352960550,44000,44000,44000,44000,0
20250318,182400,108352960550,44000,44000,44000,44000,0
20250318,182300,108352960550,44000,44000,44000,44000,0
20250318,182200,108352960550,44000,44000,44000,44000,0
20250318,182100,108352960550,44000,44000,44000,44000,63215
20250318,182000,108352960550,44000,44000,44000,44000,0
20250318,181900,108352960550,44000,44000,44000,44000,0
20250318,181800,108352960550,44000,44000,44000,44000,0
20250318,181700,108352960550,44000,44000,44000,44000,0
20250318,181600,108352960550,44000,44000,44000,44000,0
20250318,181500,108352960550,44000,44000,44000,44000,0
20250318,181400,108352960550,44000,44000,44000,44000,0
20250318,181300,108352960550,44000,44000,44000,44000,0
20250318,181200,108352960550,44000,44000,44000,44000,0
20250318,181100,108352960550,44000,44000,44000,44000,0
20250318,181000,108352960550,44000,44000,44000,44000,0
20250318,180900,108352960550,44000,44000,44000,44000,0
20250318,180800,108352960550,44000,44000,44000,44000,0
20250318,180700,108352960550,44000,44000,44000,44000,0
20250318,180600,108352960550,44000,44000,44000,44000,0
20250318,180500,108352960550,44000,44000,44000,44000,0
20250318,180400,108352960550,44000,44000,44000,44000,0
20250318,180300,108352960550,44000,44000,44000,44000,0
20250318,180200,108352960550,44000,44000,44000,44000,0
20250318,180100,108352960550,44000,44000,44000,44000,0
20250318,180000,108352960550,44000,44000,44000,44000,0
20250318,175900,108352960550,44000,44000,44000,44000,0
20250318,175800,108352960550,44000,44000,44000,44000,0
20250318,175700,108352960550,44000,44000,44000,44000,0
20250318,175600,108352960550,44000,44000,44000,44000,0
20250318,175500,108352960550,44000,44000,44000,44000,0
20250318,175400,108352960550,44000,44000,44000,44000,0
20250318,175300,108352960550,44000,44000,44000,44000,0
20250318,175200,108352960550,44000,44000,44000,44000,0
20250318,175100,108352960550,44000,44000,44000,44000,63215
20250318,175000,108352960550,44000,44000,44000,44000,0
20250318,174900,108352960550,44000,44000,44000,44000,0
20250318,174800,108352960550,44000,44000,44000,44000,0
20250318,174700,108352960550,44000,44000,44000,44000,0
20250318,174600,108352960550,44000,44000,44000,44000,0
20250318,174500,108352960550,44000,44000,44000,44000,0
20250318,174400,108352960550,44000,44000,44000,44000,0
20250318,174300,108352960550,44000,44000,44000,44000,0
20250318,174200,108352960550,44000,44000,44000,44000,0
20250318,174100,108352960550,44000,44000,44000,44000,0
20250318,174000,108352960550,44000,44000,44000,44000,0
20250318,173900,108352960550,44000,44000,44000,44000,0
20250318,173800,108352960550,44000,44000,44000,44000,0
20250318,173700,108352960550,44000,44000,44000,44000,0
20250318,173600,108352960550,44000,44000,44000,44000,0
20250318,173500,108352960550,44000,44000,44000,44000,0
20250318,173400,108352960550,44000,44000,44000,44000,0
20250318,173300,108352960550,44000,44000,44000,44000,0
20250318,173200,108352960550,44000,44000,44000,44000,0
20250318,173100,108352960550,44000,44000,44000,44000,0
20250318,173000,108352960550,44000,44000,44000,44000,0
20250318,172900,108352960550,44000,44000,44000,44000,0
20250318,172800,108352960550,44000,44000,44000,44000,0
20250318,172700,108352960550,44000,44000,44000,44000,0
20250318,172600,108352960550,44000,44000,44000,44000,0
20250318,172500,108352960550,44000,44000,44000,44000,0
20250318,172400,108352960550,44000,44000,44000,44000,0
20250318,172300,108352960550,44000,44000,44000,44000,0
20250318,172200,108352960550,44000,44000,44000,44000,0
20250318,172100,108352960550,44000,44000,44000,44000,63215
20250318,172000,108352960550,44000,44000,44000,44000,0
20250318,171900,108352960550,44000,44000,44000,44000,0
20250318,171800,108352960550,44000,44000,44000,44000,0
20250318,171700,108352960550,44000,44000,44000,44000,0
20250318,171600,108352960550,44000,44000,44000,44000,0
20250318,171500,108352960550,44000,44000,44000,44000,0
20250318,171400,108352960550,44000,44000,44000,44000,0
20250318,171300,108352960550,44000,44000,44000,44000,0
20250318,171200,108352960550,44000,44000,44000,44000,0
20250318,171100,108352960550,44000,44000,44000,44000,0
20250318,171000,108352960550,44000,44000,44000,44000,0
20250318,170900,108352960550,44000,44000,44000,44000,0
20250318,170800,108352960550,44000,44000,44000,44000,0
20250318,170700,108352960550,44000,44000,44000,44000,0
20250318,170600,108352960550,44000,44000,44000,44000,0
20250318,170500,108352960550,44000,44000,44000,44000,0
20250318,170400,108352960550,44000,44000,44000,44000,0
20250318,170300,108352960550,44000,44000,44000,44000,0
20250318,170200,108352960550,44000,44000,44000,44000,0
20250318,170100,108352960550,44000,44000,44000,44000,0
20250318,170000,108352960550,44000,44000,44000,44000,0
20250318,165900,108352960550,44000,44000,44000,44000,0
20250318,165800,108352960550,44000,44000,44000,44000,0
20250318,165700,108352960550,44000,44000,44000,44000,0
20250318,165600,108352960550,44000,44000,44000,44000,0
20250318,165500,108352960550,44000,44000,44000,44000,0
20250318,165400,108352960550,44000,44000,44000,44000,0
20250318,165300,108352960550,44000,44000,44000,44000,0
20250318,165200,108352960550,44000,44000,44000,44000,0
20250318,165100,108352960550,44000,44000,44000,44000,63215
20250318,165000,108352960550,44000,44000,44000,44000,0
20250318,164900,108352960550,44000,44000,44000,44000,0
20250318,164800,108352960550,44000,44000,44000,44000,0
20250318,164700,108352960550,44000,44000,44000,44000,0
20250318,164600,108352960550,44000,44000,44000,44000,0
20250318,164500,108352960550,44000,44000,44000,44000,0
20250318,164400,108352960550,44000,44000,44000,44000,0
20250318,164300,108352960550,44000,44000,44000,44000,0
20250318,164200,108352960550,44000,44000,44000,44000,0
20250318,164100,108352960550,44000,44000,44000,44000,0
20250318,164000,108352960550,44000,44000,44000,44000,0
20250318,163900,108352960550,44000,44000,44000,44000,0
20250318,163800,108352960550,44000,44000,44000,44000,0
20250318,163700,108352960550,44000,44000,44000,44000,0
20250318,163600,108352960550,44000,44000,44000,44000,0
20250318,163500,108352960550,44000,44000,44000,44000,0
20250318,163400,108352960550,44000,44000,44000,44000,0
20250318,163300,108352960550,44000,44000,44000,44000,0
20250318,163200,108352960550,44000,44000,44000,44000,0
20250318,163100,108352960550,44000,44000,44000,44000,0
20250318,163000,108352960550,44000,44000,44000,44000,0
20250318,162900,108352960550,44000,44000,44000,44000,0
20250318,162800,108352960550,44000,44000,44000,44000,0
20250318,162700,108352960550,44000,44000,44000,44000,0
20250318,162600,108352960550,44000,44000,44000,44000,0
20250318,162500,108352960550,44000,44000,44000,44000,0
20250318,162400,108352960550,44000,44000,44000,44000,0
20250318,162300,108352960550,44000,44000,44000,44000,0
20250318,162200,108352960550,44000,44000,44000,44000,0
20250318,162100,108352960550,44000,44000,44000,44000,63215
20250318,162000,108352960550,44000,44000,44000,44000,0
20250318,161900,108352960550,44000,44000,44000,44000,0
20250318,161800,108352960550,44000,44000,44000,44000,0
20250318,161700,108352960550,44000,44000,44000,44000,0
20250318,161600,108352960550,44000,44000,44000,44000,0
20250318,161500,108352960550,44000,44000,44000,44000,0
20250318,161400,108352960550,44000,44000,44000,44000,0
20250318,161300,108352960550,44000,44000,44000,44000,0
20250318,161200,108352960550,44000,44000,44000,44000,0
20250318,161100,108352960550,44000,44000,44000,44000,0
20250318,161000,108352960550,44000,44000,44000,44000,0
20250318,160900,108352960550,44000,44000,44000,44000,0
20250318,160800,108352960550,44000,44000,44000,44000,0
20250318,160700,108352960550,44000,44000,44000,44000,0
20250318,160600,108352960550,44000,44000,44000,44000,0
20250318,160500,108352960550,44000,44000,44000,44000,0
20250318,160400,108352960550,44000,44000,44000,44000,0
20250318,160300,108352960550,44000,44000,44000,44000,0
20250318,160200,108352960550,44000,44000,44000,44000,0
20250318,160100,108352960550,44000,44000,44000,44000,0
20250318,160000,108352960550,44000,44000,44000,44000,0
20250318,155900,108352960550,44000,44000,44000,44000,0
20250318,155800,108352960550,44000,44000,44000,44000,0
20250318,155700,108352960550,44000,44000,44000,44000,0
20250318,155600,108352960550,44000,44000,44000,44000,0
20250318,155500,108352960550,44000,44000,44000,44000,0
20250318,155400,108352960550,44000,44000,44000,44000,0
20250318,155300,108352960550,44000,44000,44000,44000,0
20250318,155200,108352960550,44000,44000,44000,44000,0
20250318,155100,108352960550,44000,44000,44000,44000,63215
20250318,155000,108352960550,44000,44000,44000,44000,0
20250318,154900,108352960550,44000,44000,44000,44000,0
20250318,154800,108352960550,44000,44000,44000,44000,0
20250318,154700,108352960550,44000,44000,44000,44000,0
20250318,154600,108352960550,44000,44000,44000,44000,0
20250318,154500,108352960550,44000,44000,44000,44000,0
20250318,154400,108352960550,44000,44000,44000,44000,0
20250318,154300,108352960550,44000,44000,44000,44000,0
20250318,154200,108352960550,44000,44000,44000,44000,0
20250318,154100,108352960550,44000,44000,44000,44000,0
20250318,154000,108352960550,44000,44000,44000,44000,0
20250318,153900,108352960550,44000,44000,44000,44000,0
20250318,153800,108352960550,44000,44000,44000,44000,0
20250318,153700,108352960550,44000,44000,44000,44000,0
20250318,153600,108352960550,44000,44000,44000,44000,0
20250318,153500,108352960550,44000,44000,44000,44000,0
20250318,153400,108352960550,44000,44000,44000,44000,0
20250318,153300,108352960550,44000,44000,44000,44000,0
20250318,153200,108352960550,44000,44000,44000,44000,0
20250318,153100,108352960550,44000,44000,44000,44000,0
20250318,153000,108352960550,44000,44000,44000,44000,63215
20250318,152900,105571500550,44100,44100,44100,44100,0
20250318,152800,105571500550,44100,44100,44100,44100,0
20250318,152700,105571500550,44100,44100,44100,44100,0
20250318,152600,105571500550,44100,44100,44100,44100,0
20250318,152500,105571500550,44100,44100,44100,44100,0
20250318,152400,105571500550,44100,44100,44100,44100,0
20250318,152300,105571500550,44100,44100,44100,44100,0
20250318,152200,105571500550,44100,44100,44100,44100,0
20250318,152100,105571500550,44100,44100,44100,44100,0
20250318,152000,105571500550,44100,44100,44100,44100,0
20250318,151900,105571500550,44100,44050,44150,44050,8295
20250318,151800,105205640175,44050,44050,44100,44050,3082
20250318,151700,105069835175,44100,44050,44100,44000,2509
20250318,151600,104959340375,44000,44050,44050,44000,2223
20250318,151500,104861439800,44000,44050,44100,44000,6299
20250318,151400,104583944750,44050,44050,44100,44000,2994
20250318,151300,104451965000,44000,44000,44050,44000,2113
20250318,151200,104358909050,44050,43950,44050,43950,2727
20250318,151100,104238866300,43950,44050,44050,43950,6536
20250318,151000,103951159250,44050,44000,44050,43950,3050
20250318,150900,103816964225,43950,43950,44000,43950,1415
20250318,150800,103754761850,43950,44000,44000,43950,2176
20250318,150700,103659088775,44000,43950,44000,43900,3352
20250318,150600,103511752350,43900,43900,43950,43900,3695
20250318,150500,103349516750,43950,43925,44000,43900,4604
20250318,150400,103147236375,43950,43950,43950,43850,5032
20250318,150300,102926420575,43950,43950,44000,43900,4315
20250318,150200,102736912075,44000,43900,44000,43900,6231
20250318,150100,102463181725,43950,43900,43950,43900,3693
20250318,150000,102301041700,43950,43950,44000,43900,6759
20250318,145900,102004082400,43950,43950,44000,43950,2562
20250318,145800,101891461800,44000,43950,44050,43950,7079
20250318,145700,101580141100,44000,44025,44050,43950,6464
20250318,145600,101295766225,44050,44150,44150,44000,6220
20250318,145500,101021566850,44100,44075,44150,44050,9237
20250318,145400,100614112900,44050,44050,44075,44000,4805
20250318,145300,100402517250,44000,44025,44050,44000,2089
20250318,145200,100310518875,44025,44050,44050,44000,2103
20250318,145100,100217978575,44000,44050,44050,44000,1541
20250318,145000,100150156200,44050,44025,44050,44000,3151
20250318,144900,100011417500,44050,44050,44050,44000,1571
20250318,144800,99942255900,44050,44000,44050,44000,2922
20250318,144700,99813670350,43975,43950,44000,43900,2094
20250318,144600,99721621775,43950,44000,44000,43900,2241
20250318,144500,99623132950,43950,43900,44000,43900,2787
20250318,144400,99500599550,43950,43900,43950,43900,1563
20250318,144300,99431956100,43900,43900,43950,43900,2036
20250318,144200,99342509950,43900,43900,43950,43900,1353
20250318,144100,99283089750,43900,43900,43950,43850,2049
20250318,144000,99193112675,43900,43900,43925,43850,3986
20250318,143900,99018165300,43950,43950,43950,43900,1470
20250318,143800,98953601350,43900,43950,44000,43900,4670
20250318,143700,98748351225,43950,43975,44000,43950,1768
20250318,143600,98670631675,44000,44000,44000,43950,1456
20250318,143500,98606623750,44000,43975,44000,43950,2396
20250318,143400,98501264125,43950,44000,44000,43950,2462
20250318,143300,98393023450,44000,43950,44000,43900,1935
20250318,143200,98308012025,43950,43900,44000,43900,2219
20250318,143100,98210525575,43950,43900,43950,43900,1767
20250318,143000,98132883075,43950,43850,43950,43850,2845
20250318,142900,98007982375,43900,43875,43950,43850,3053
20250318,142800,97873961325,43900,43850,43900,43850,2353
20250318,142700,97770680350,43850,43900,43925,43800,6031
20250318,142600,97506207600,43900,43900,43950,43850,2653
20250318,142500,97389741975,43900,43900,43900,43850,2011
20250318,142400,97301553025,43900,43900,44000,43850,2269
20250318,142300,97201961525,43950,43900,43950,43900,2210
20250318,142200,97104879775,43900,43850,43950,43850,1609
20250318,142100,97034260875,43900,43900,43950,43850,2769
20250318,142000,96912749625,43850,43900,43900,43850,1661
20250318,141900,96839898925,43900,43900,43950,43850,2252
20250318,141800,96741072200,43900,43900,43950,43900,2599
20250318,141700,96626912125,43900,43900,43950,43900,2018
20250318,141600,96538294325,43950,44000,44000,43900,4318
20250318,141500,96348498400,44050,43950,44050,43900,2633
20250318,141400,96232760200,43950,43950,44000,43900,2292
20250318,141300,96131981450,44000,43900,44000,43900,1946
20250318,141200,96046476750,43950,43900,43950,43900,1888
20250318,141100,95963561825,43950,43950,44000,43950,6212
20250318,141000,95690406325,44000,43950,44000,43950,2188
20250318,140900,95594186825,43950,43950,44000,43900,1571
20250318,140800,95525133575,44000,43900,44000,43900,1244
20250318,140700,95470470725,43900,43950,44000,43900,4852
20250318,140600,95257381025,44000,43950,44050,43950,3406
20250318,140500,95107533575,44000,44000,44000,43950,1988
20250318,140400,95020113250,44000,43950,44000,43900,4509
20250318,140300,94821840325,43950,43900,43950,43900,3168
20250318,140200,94682674150,43900,43950,44000,43900,1098
20250318,140100,94634462450,43950,43900,43950,43850,3636
20250318,140000,94474824675,43850,43900,43900,43850,2905
20250318,135900,94347375225,43900,43850,43900,43850,3378
20250318,135800,94199128625,43850,43900,43900,43850,1566
20250318,135700,94130434900,43900,43800,43900,43800,939
20250318,135600,94089241600,43800,43850,43900,43800,2137
20250318,135500,93995572050,43850,43900,43950,43850,1271
20250318,135400,93939828600,43900,43900,43900,43850,2900
20250318,135300,93812586200,43900,43850,43900,43850,1229
20250318,135200,93758688200,43850,43900,43950,43850,2707
20250318,135100,93639889300,43850,43950,43950,43850,1926
20250318,135000,93555368475,43950,43850,43950,43850,1694
20250318,134900,93481047850,43900,43900,43950,43850,4205
20250318,134800,93296541200,43900,43850,43900,43850,2960
20250318,134700,93166670700,43900,43900,43900,43850,2759
20250318,134600,93045611825,43850,43850,43900,43850,2672
20250318,134500,92928357275,43900,43900,43900,43800,2901
20250318,134400,92801194000,43900,43850,43900,43800,5654
20250318,134300,92553304725,43850,43850,43850,43800,2508
20250318,134200,92443435900,43825,43800,43900,43800,3814
20250318,134100,92276233850,43800,43850,43900,43800,3835
20250318,134000,92108051700,43850,43900,43900,43850,1963
20250318,133900,92021932850,43900,43900,43900,43850,5018
20250318,133800,91801814650,43850,43900,43950,43850,2517
20250318,133700,91691369150,43900,43900,43950,43850,2644
20250318,133600,91575338400,43900,43900,43950,43850,3071
20250318,133500,91440552600,43900,43875,43900,43850,3354
20250318,133400,91293404600,43875,43950,43950,43875,5554
20250318,133300,91049559150,43900,44000,44000,43900,5798
20250318,133200,90794934750,44000,43950,44000,43900,2589
20250318,133100,90681081050,43950,43950,44000,43900,1692
20250318,133000,90606777600,43900,44000,44000,43900,2494
20250318,132900,90497117825,44000,43950,44000,43950,5261
20250318,132800,90265872525,44000,44050,44050,43950,1456
20250318,132700,90201816075,44050,44050,44050,43950,5628
20250318,132600,89954167625,44000,44000,44100,44000,1178
20250318,132500,89902280925,44050,44000,44050,44000,2387
20250318,132400,89797174925,44000,44100,44150,44000,1955
20250318,132300,89710988125,44100,44150,44150,44100,2050
20250318,132200,89620535050,44100,44150,44150,44100,2437
20250318,132100,89513018800,44150,44100,44200,44100,2916
20250318,132000,89384329250,44100,44050,44100,44000,4102
20250318,131900,89203587700,44050,44050,44050,44000,2688
20250318,131800,89085246450,44050,43950,44050,43950,4185
20250318,131700,88901128150,44000,44000,44000,43950,2178
20250318,131600,88805353250,44000,44050,44050,43950,4194
20250318,131500,88620807825,44000,43950,44000,43950,3575
20250318,131400,88463573125,43950,43950,44000,43950,3254
20250318,131300,88320447125,43950,44000,44050,43950,4277
20250318,131200,88132295175,44050,43950,44050,43950,2441
20250318,131100,88024877550,44000,44050,44050,43950,9953
20250318,131000,87586973200,44050,44000,44050,44000,8011
20250318,130900,87234371875,44000,44025,44050,44000,5839
20250318,130800,86977418800,44000,44050,44100,44000,13383
20250318,130700,86388029825,44050,44050,44100,44050,3809
20250318,130600,86220210150,44100,44100,44150,44050,1926
20250318,130500,86135278900,44100,44100,44150,44050,8598
20250318,130400,85756167500,44100,44100,44150,44100,1693
20250318,130300,85681465250,44100,44150,44150,44100,1811
20250318,130200,85601577800,44100,44150,44150,44100,2517
20250318,130100,85490510900,44150,44200,44200,44100,9836
20250318,130000,85056233000,44150,44200,44250,44150,3530
20250318,125900,84900290350,44200,44150,44200,44150,759
20250318,125800,84866758925,44200,44175,44200,44150,1659
20250318,125700,84793479650,44200,44150,44200,44150,1465
20250318,125600,84728795300,44200,44150,44200,44100,2874
20250318,125500,84601891150,44150,44150,44150,44100,3185
20250318,125400,84461323600,44150,44100,44150,44100,2752
20250318,125300,84339876575,44100,44100,44150,44100,2344
20250318,125200,84236466875,44150,44150,44150,44100,2433
20250318,125100,84129106625,44150,44100,44150,44100,1821
20250318,125000,84048770325,44100,44125,44150,44100,2001
20250318,124900,83960469675,44100,44100,44150,44100,1823
20250318,124800,83880059675,44150,44100,44150,44100,2313
20250318,124700,83777959475,44100,44100,44150,44100,1876
20250318,124600,83695194025,44150,44150,44150,44100,3351
20250318,124500,83547305675,44100,44100,44150,44100,1855
20250318,124400,83465461425,44150,44200,44200,44100,5096
20250318,124300,83240454575,44150,44200,44200,44150,2371
20250318,124200,83135737250,44200,44250,44250,44150,6243
20250318,124100,82859816400,44200,44250,44250,44200,1386
20250318,124000,82798524400,44250,44250,44250,44200,1972
20250318,123900,82711316850,44250,44300,44325,44200,2364
20250318,123800,82606700000,44300,44250,44300,44250,1786
20250318,123700,82527647350,44300,44300,44350,44250,1764
20250318,123600,82449501550,44350,44250,44350,44250,1598
20250318,123500,82378741400,44250,44300,44300,44250,1338
20250318,123400,82319478700,44250,44250,44300,44250,1957
20250318,123300,82232821325,44250,44300,44350,44250,5568
20250318,123200,81986148525,44350,44300,44350,44275,2708
20250318,123100,81866153600,44300,44250,44300,44250,1293
20250318,123000,81808888000,44250,44200,44250,44200,5002
20250318,122900,81587567525,44200,44250,44250,44200,1525
20250318,122800,81520121075,44250,44200,44250,44200,1188
20250318,122700,81467575125,44250,44200,44250,44200,1609
20250318,122600,81396446875,44250,44200,44250,44200,1613
20250318,122500,81325123825,44250,44250,44250,44200,1476
20250318,122400,81259854975,44200,44200,44250,44200,2451
20250318,122300,81151488875,44250,44225,44250,44200,322
20250318,122200,81137250650,44250,44200,44300,44200,1480
20250318,122100,81071783750,44200,44250,44250,44200,3285
20250318,122000,80926451850,44300,44300,44300,44250,1963
20250318,121900,80839561750,44300,44300,44300,44250,815
20250318,121800,80803466500,44300,44250,44300,44250,2380
20250318,121700,80698125700,44250,44300,44300,44250,914
20250318,121600,80657655650,44300,44250,44300,44250,1003
20250318,121500,80613235250,44300,44200,44300,44200,2893
20250318,121400,80485239450,44250,44250,44250,44200,1590
20250318,121300,80414917050,44250,44250,44250,44200,1307
20250318,121200,80357104975,44250,44200,44300,44200,973
20250318,121100,80314053425,44250,44200,44300,44200,923
20250318,121000,80273221925,44200,44250,44250,44200,1403
20250318,120900,80211172825,44250,44150,44250,44150,2553
20250318,120800,80098362225,44150,44200,44250,44150,3840
20250318,120700,79928685875,44250,44200,44250,44200,1813
20250318,120600,79848529875,44200,44300,44300,44200,4774
20250318,120500,79637150075,44350,44350,44350,44300,689
20250318,120400,79606607125,44350,44350,44350,44300,1470
20250318,120300,79541428900,44350,44350,44350,44300,893
20250318,120200,79501833950,44350,44350,44400,44300,3204
20250318,120100,79359746200,44350,44300,44350,44300,530
20250318,120000,79336256950,44350,44250,44400,44200,5741
20250318,115900,79082038025,44250,44350,44450,44250,5401
20250318,115800,78842688825,44400,44300,44400,44300,4198
20250318,115700,78656502375,44350,44250,44350,44250,2385
20250318,115600,78550812875,44250,44300,44300,44250,1113
20250318,115500,78501518825,44300,44300,44300,44250,1631
20250318,115400,78429278350,44300,44250,44300,44200,1667
20250318,115300,78355470700,44300,44250,44350,44200,1428
20250318,115200,78292246525,44200,44200,44300,44150,2653
20250318,115100,78174972775,44200,44200,44250,44150,2171
20250318,115000,78079041700,44200,44200,44250,44150,9458
20250318,114900,77661175750,44200,44250,44300,44200,3090
20250318,114800,77524474200,44300,44300,44300,44250,3022
20250318,114700,77390669325,44250,44300,44300,44250,2989
20250318,114600,77258375250,44300,44250,44300,44200,3499
20250318,114500,77103520900,44250,44250,44300,44150,12779
20250318,114400,76538512875,44300,44350,44400,44250,12122
20250318,114300,76001201075,44300,44300,44300,44300,0
20250318,114200,76001201075,44300,44300,44300,44300,0
20250318,114100,76001201075,44300,44300,44300,44300,0
20250318,114000,76001201075,44300,44300,44300,44300,0
20250318,113900,76001201075,44300,44300,44300,44300,0
20250318,113800,76001201075,44300,44300,44300,44300,0
20250318,113700,76001201075,44300,44350,44350,44300,72
20250318,113600,75998007925,44350,44350,44350,44300,1657
20250318,113500,75924533425,44300,44300,44350,44300,867
20250318,113400,75886100125,44300,44350,44350,44250,7038
20250318,113300,75574404275,44350,44300,44350,44300,1658
20250318,113200,75500904125,44300,44350,44350,44300,1788
20250318,113100,75421639875,44350,44300,44350,44300,1708
20250318,113000,75345919800,44350,44300,44350,44300,6568
20250318,112900,75054900450,44300,44350,44350,44300,2233
20250318,112800,74955930825,44350,44400,44400,44300,9681
20250318,112700,74526413125,44400,44350,44400,44350,1170
20250318,112600,74474485475,44400,44400,44400,44350,1439
20250318,112500,74410599900,44400,44350,44400,44300,5622
20250318,112400,74161249925,44350,44350,44350,44300,3000
20250318,112300,74028295350,44350,44400,44400,44300,5572
20250318,112200,73781154250,44400,44400,44400,44350,2417
20250318,112100,73673878800,44400,44350,44400,44300,2759
20250318,112000,73551468850,44350,44300,44350,44300,3099
20250318,111900,73414053425,44350,44400,44400,44300,2884
20250318,111800,73286171025,44350,44300,44350,44300,2612
20250318,111700,73170364625,44300,44350,44400,44300,3053
20250318,111600,73035000450,44350,44350,44350,44300,2053
20250318,111500,72943993675,44350,44350,44350,44300,2707
20250318,111400,72823998200,44350,44350,44400,44300,5209
20250318,111300,72593010850,44400,44400,44400,44350,2732
20250318,111200,72471772250,44400,44375,44400,44350,2886
20250318,111100,72343690675,44350,44350,44400,44300,4161
20250318,111000,72159082625,44350,44400,44400,44300,1950
20250318,110900,72072631100,44400,44425,44450,44300,11883
20250318,110800,71545398475,44400,44450,44450,44400,2956
20250318,110700,71414047500,44400,44500,44500,44400,3603
20250318,110600,71253871850,44450,44500,44500,44450,2681
20250318,110500,71134670100,44500,44500,44500,44450,2197
20250318,110400,71036981275,44450,44500,44500,44450,2383
20250318,110300,70930981825,44500,44500,44500,44450,1771
20250318,110200,70852215775,44450,44500,44550,44400,7749
20250318,110100,70507519475,44550,44425,44550,44425,7058
20250318,110000,70193566425,44425,44450,44450,44400,1009
20250318,105900,70148728750,44450,44450,44450,44400,4702
20250318,105800,69939878775,44400,44400,44450,44400,8249
20250318,105700,69573529850,44425,44475,44500,44400,11728
20250318,105600,69052248025,44450,44450,44475,44450,3657
20250318,105500,68889678800,44450,44500,44550,44450,7994
20250318,105400,68533941575,44500,44550,44550,44500,1283
20250318,105300,68476831300,44550,44550,44550,44500,1341
20250318,105200,68417130675,44550,44500,44600,44500,10678
20250318,105100,67941727675,44500,44500,44550,44500,11135
20250318,105000,67446161800,44500,44650,44650,44500,4611
20250318,104900,67240695100,44600,44650,44650,44550,2785
20250318,104800,67116438200,44650,44650,44700,44550,7462
20250318,104700,66783359575,44650,44650,44700,44650,2457
20250318,104600,66673556225,44700,44675,44700,44650,2222
20250318,104500,66574279900,44700,44700,44750,44650,6264
20250318,104400,66294393350,44700,44700,44700,44650,5260
20250318,104300,66059324500,44700,44550,44700,44500,12161
20250318,104200,65517143275,44550,44500,44600,44500,4677
20250318,104100,65308903475,44500,44650,44650,44450,21316
20250318,104000,64359688450,44650,44700,44700,44600,4464
20250318,103900,64160388250,44700,44700,44750,44650,7444
20250318,103800,63827752500,44700,44850,44900,44650,17313
20250318,103700,63053011025,44850,44850,44900,44850,1934
20250318,103600,62966245175,44850,44775,44900,44750,11788
20250318,103500,62438024675,44775,44900,44925,44750,9476
20250318,103400,62012972425,44900,44950,44950,44900,4568
20250318,103300,61807695550,44950,44800,44950,44800,20478
20250318,103200,60888731375,44850,44800,44850,44800,2317
20250318,103100,60784859375,44850,44775,44850,44750,4482
20250318,103000,60584084650,44800,44800,44825,44750,2618
20250318,102900,60466834025,44800,44850,44850,44750,4551
20250318,102800,60262881375,44850,44800,44900,44800,2126
20250318,102700,60167531725,44850,44800,44850,44750,12320
20250318,102600,59615853175,44750,44800,44800,44700,9287
20250318,102500,59200210800,44750,44750,44800,44700,5231
20250318,102400,58966095675,44750,44900,44950,44700,18093
20250318,102300,58154535775,44950,44950,45000,44900,4927
20250318,102200,57933197625,45000,45000,45000,44950,8437
20250318,102100,57553875725,45000,45000,45050,44950,24564
20250318,102000,56448533250,45000,45000,45050,44950,65146
20250318,101900,53517047975,45000,44950,45000,44900,32579
20250318,101800,52052069025,44950,44900,44950,44850,11923
20250318,101700,51516685325,44900,44800,44900,44800,13259
20250318,101600,50921683575,44850,44825,44850,44800,5650
20250318,101500,50668480975,44825,44850,44850,44750,7459
20250318,101400,50334234850,44800,44850,44850,44700,11182
20250318,101300,49833554900,44850,44800,44850,44750,10384
20250318,101200,49368188625,44800,44850,44900,44800,6446
20250318,101100,49079072325,44900,44925,45000,44850,18597
20250318,101000,48243552850,44950,44900,45000,44900,25366
20250318,100900,47103354025,44900,44950,44950,44900,14491
20250318,100800,46452092950,44950,44750,44950,44700,35417
20250318,100700,44862536650,44750,44650,44850,44650,75134
20250318,100600,41499936075,44625,44600,44650,44600,8398
20250318,100500,41125055500,44600,44650,44650,44600,2115
20250318,100400,41030696700,44600,44600,44650,44600,4492
20250318,100300,40830276550,44600,44625,44650,44600,2933
20250318,100200,40699428150,44650,44550,44650,44550,8399
20250318,100100,40324764700,44600,44450,44600,44400,14042
20250318,100000,39700021150,44450,44450,44500,44400,4797
20250318,095900,39486842900,44450,44450,44500,44400,8235
20250318,095800,39120820800,44450,44450,44500,44425,11281
20250318,095700,38619367650,44450,44550,44550,44450,11019
20250318,095600,38128921800,44550,44650,44650,44550,4141
20250318,095500,37944226300,44650,44700,44700,44600,7752
20250318,095400,37598138000,44700,44650,44700,44600,6396
20250318,095300,37312533475,44700,44600,44700,44600,8217
20250318,095200,36945722875,44600,44725,44750,44550,16970
20250318,095100,36188004800,44700,44725,44750,44700,5359
20250318,095000,35948365825,44725,44650,44750,44650,29110
20250318,094900,34647345225,44650,44700,44700,44650,13869
20250318,094800,34027725425,44650,44650,44700,44600,15654
20250318,094700,33328674375,44650,44500,44650,44500,24896
20250318,094600,32218499500,44500,44600,44600,44500,9883
20250318,094500,31778172700,44550,44500,44600,44450,27842
20250318,094400,30538535100,44500,44500,44500,44450,10803
20250318,094300,30057842000,44500,44450,44500,44450,15646
20250318,094200,29362151175,44450,44300,44500,44300,47770
20250318,094100,27240256450,44300,44250,44350,44250,16137
20250318,094000,26525358275,44200,44250,44300,44200,3269
20250318,093900,26380720725,44250,44200,44300,44175,10919
20250318,093800,25897898675,44200,44200,44250,44200,4187
20250318,093700,25712797225,44225,44300,44300,44200,5337
20250318,093600,25476611850,44300,44300,44350,44250,2615
20250318,093500,25360820050,44300,44350,44350,44275,7720
20250318,093400,25018723650,44300,44350,44400,44300,8386
20250318,093300,24646867425,44400,44300,44400,44300,21003
20250318,093200,23715499925,44300,44200,44350,44200,29810
20250318,093100,22395659925,44200,44100,44200,44000,18598
20250318,093000,21575311925,44100,44100,44100,44050,2568
20250318,092900,21462152075,44050,44050,44100,44050,3370
20250318,092800,21313699800,44050,44050,44100,44000,3902
20250318,092700,21141882875,44050,44100,44150,43950,7329
20250318,092600,20819214800,44150,44200,44250,44100,8751
20250318,092500,20432405925,44250,43800,44250,43800,34687
20250318,092400,18904437100,43800,43900,43950,43800,8884
20250318,092300,18514726850,43950,43950,43950,43900,7129
20250318,092200,18201531850,43950,43950,44000,43900,8591
20250318,092100,17824131075,43900,43900,43950,43900,7246
20250318,092000,17506011775,43950,43950,44000,43900,4037
20250318,091900,17328577325,43950,44000,44050,43900,8855
20250318,091800,16939147875,44000,44000,44000,43950,1422
20250318,091700,16876636575,43950,43800,44000,43800,8849
20250318,091600,16488437750,43800,43900,43900,43800,6398
20250318,091500,16207855600,43850,44050,44050,43850,40107
20250318,091400,14444369175,44050,44000,44100,44000,7140
20250318,091300,14129878675,44050,44000,44100,44000,16375
20250318,091200,13408975200,44050,44050,44100,43950,39264
20250318,091100,11678177150,44100,44000,44200,44000,18860
20250318,091000,10846466775,44050,43975,44050,43800,24051
20250318,090900,9789691400,43975,43900,44050,43900,8481
20250318,090800,9416729975,43900,44000,44075,43900,13365
20250318,090700,8828676925,44000,44100,44100,44000,12370
20250318,090600,8283950625,44050,44150,44200,44050,10990
20250318,090500,7799188925,44150,44300,44300,44150,24477
20250318,090400,6716766975,44300,44250,44350,44150,38071
20250318,090300,5031964500,44250,43900,44300,43875,51941
20250318,090200,2741410125,43900,43600,43950,43600,22227
20250318,090100,1767707650,43600,43550,43650,43500,9126
20250318,090000,1369878700,43550,43700,43700,43500,31357
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192100 108352960550 44000 44000 44000 44000 63215
3 20250318 192000 108352960550 44000 44000 44000 44000 0
4 20250318 191900 108352960550 44000 44000 44000 44000 0
5 20250318 191800 108352960550 44000 44000 44000 44000 0
6 20250318 191700 108352960550 44000 44000 44000 44000 0
7 20250318 191600 108352960550 44000 44000 44000 44000 0
8 20250318 191500 108352960550 44000 44000 44000 44000 0
9 20250318 191400 108352960550 44000 44000 44000 44000 0
10 20250318 191300 108352960550 44000 44000 44000 44000 0
11 20250318 191200 108352960550 44000 44000 44000 44000 0
12 20250318 191100 108352960550 44000 44000 44000 44000 0
13 20250318 191000 108352960550 44000 44000 44000 44000 0
14 20250318 190900 108352960550 44000 44000 44000 44000 0
15 20250318 190800 108352960550 44000 44000 44000 44000 0
16 20250318 190700 108352960550 44000 44000 44000 44000 0
17 20250318 190600 108352960550 44000 44000 44000 44000 0
18 20250318 190500 108352960550 44000 44000 44000 44000 0
19 20250318 190400 108352960550 44000 44000 44000 44000 0
20 20250318 190300 108352960550 44000 44000 44000 44000 0
21 20250318 190200 108352960550 44000 44000 44000 44000 0
22 20250318 190100 108352960550 44000 44000 44000 44000 0
23 20250318 190000 108352960550 44000 44000 44000 44000 0
24 20250318 185900 108352960550 44000 44000 44000 44000 0
25 20250318 185800 108352960550 44000 44000 44000 44000 0
26 20250318 185700 108352960550 44000 44000 44000 44000 0
27 20250318 185600 108352960550 44000 44000 44000 44000 0
28 20250318 185500 108352960550 44000 44000 44000 44000 0
29 20250318 185400 108352960550 44000 44000 44000 44000 0
30 20250318 185300 108352960550 44000 44000 44000 44000 0
31 20250318 185200 108352960550 44000 44000 44000 44000 0
32 20250318 185100 108352960550 44000 44000 44000 44000 63215
33 20250318 185000 108352960550 44000 44000 44000 44000 0
34 20250318 184900 108352960550 44000 44000 44000 44000 0
35 20250318 184800 108352960550 44000 44000 44000 44000 0
36 20250318 184700 108352960550 44000 44000 44000 44000 0
37 20250318 184600 108352960550 44000 44000 44000 44000 0
38 20250318 184500 108352960550 44000 44000 44000 44000 0
39 20250318 184400 108352960550 44000 44000 44000 44000 0
40 20250318 184300 108352960550 44000 44000 44000 44000 0
41 20250318 184200 108352960550 44000 44000 44000 44000 0
42 20250318 184100 108352960550 44000 44000 44000 44000 0
43 20250318 184000 108352960550 44000 44000 44000 44000 0
44 20250318 183900 108352960550 44000 44000 44000 44000 0
45 20250318 183800 108352960550 44000 44000 44000 44000 0
46 20250318 183700 108352960550 44000 44000 44000 44000 0
47 20250318 183600 108352960550 44000 44000 44000 44000 0
48 20250318 183500 108352960550 44000 44000 44000 44000 0
49 20250318 183400 108352960550 44000 44000 44000 44000 0
50 20250318 183300 108352960550 44000 44000 44000 44000 0
51 20250318 183200 108352960550 44000 44000 44000 44000 0
52 20250318 183100 108352960550 44000 44000 44000 44000 0
53 20250318 183000 108352960550 44000 44000 44000 44000 0
54 20250318 182900 108352960550 44000 44000 44000 44000 0
55 20250318 182800 108352960550 44000 44000 44000 44000 0
56 20250318 182700 108352960550 44000 44000 44000 44000 0
57 20250318 182600 108352960550 44000 44000 44000 44000 0
58 20250318 182500 108352960550 44000 44000 44000 44000 0
59 20250318 182400 108352960550 44000 44000 44000 44000 0
60 20250318 182300 108352960550 44000 44000 44000 44000 0
61 20250318 182200 108352960550 44000 44000 44000 44000 0
62 20250318 182100 108352960550 44000 44000 44000 44000 63215
63 20250318 182000 108352960550 44000 44000 44000 44000 0
64 20250318 181900 108352960550 44000 44000 44000 44000 0
65 20250318 181800 108352960550 44000 44000 44000 44000 0
66 20250318 181700 108352960550 44000 44000 44000 44000 0
67 20250318 181600 108352960550 44000 44000 44000 44000 0
68 20250318 181500 108352960550 44000 44000 44000 44000 0
69 20250318 181400 108352960550 44000 44000 44000 44000 0
70 20250318 181300 108352960550 44000 44000 44000 44000 0
71 20250318 181200 108352960550 44000 44000 44000 44000 0
72 20250318 181100 108352960550 44000 44000 44000 44000 0
73 20250318 181000 108352960550 44000 44000 44000 44000 0
74 20250318 180900 108352960550 44000 44000 44000 44000 0
75 20250318 180800 108352960550 44000 44000 44000 44000 0
76 20250318 180700 108352960550 44000 44000 44000 44000 0
77 20250318 180600 108352960550 44000 44000 44000 44000 0
78 20250318 180500 108352960550 44000 44000 44000 44000 0
79 20250318 180400 108352960550 44000 44000 44000 44000 0
80 20250318 180300 108352960550 44000 44000 44000 44000 0
81 20250318 180200 108352960550 44000 44000 44000 44000 0
82 20250318 180100 108352960550 44000 44000 44000 44000 0
83 20250318 180000 108352960550 44000 44000 44000 44000 0
84 20250318 175900 108352960550 44000 44000 44000 44000 0
85 20250318 175800 108352960550 44000 44000 44000 44000 0
86 20250318 175700 108352960550 44000 44000 44000 44000 0
87 20250318 175600 108352960550 44000 44000 44000 44000 0
88 20250318 175500 108352960550 44000 44000 44000 44000 0
89 20250318 175400 108352960550 44000 44000 44000 44000 0
90 20250318 175300 108352960550 44000 44000 44000 44000 0
91 20250318 175200 108352960550 44000 44000 44000 44000 0
92 20250318 175100 108352960550 44000 44000 44000 44000 63215
93 20250318 175000 108352960550 44000 44000 44000 44000 0
94 20250318 174900 108352960550 44000 44000 44000 44000 0
95 20250318 174800 108352960550 44000 44000 44000 44000 0
96 20250318 174700 108352960550 44000 44000 44000 44000 0
97 20250318 174600 108352960550 44000 44000 44000 44000 0
98 20250318 174500 108352960550 44000 44000 44000 44000 0
99 20250318 174400 108352960550 44000 44000 44000 44000 0
100 20250318 174300 108352960550 44000 44000 44000 44000 0
101 20250318 174200 108352960550 44000 44000 44000 44000 0
102 20250318 174100 108352960550 44000 44000 44000 44000 0
103 20250318 174000 108352960550 44000 44000 44000 44000 0
104 20250318 173900 108352960550 44000 44000 44000 44000 0
105 20250318 173800 108352960550 44000 44000 44000 44000 0
106 20250318 173700 108352960550 44000 44000 44000 44000 0
107 20250318 173600 108352960550 44000 44000 44000 44000 0
108 20250318 173500 108352960550 44000 44000 44000 44000 0
109 20250318 173400 108352960550 44000 44000 44000 44000 0
110 20250318 173300 108352960550 44000 44000 44000 44000 0
111 20250318 173200 108352960550 44000 44000 44000 44000 0
112 20250318 173100 108352960550 44000 44000 44000 44000 0
113 20250318 173000 108352960550 44000 44000 44000 44000 0
114 20250318 172900 108352960550 44000 44000 44000 44000 0
115 20250318 172800 108352960550 44000 44000 44000 44000 0
116 20250318 172700 108352960550 44000 44000 44000 44000 0
117 20250318 172600 108352960550 44000 44000 44000 44000 0
118 20250318 172500 108352960550 44000 44000 44000 44000 0
119 20250318 172400 108352960550 44000 44000 44000 44000 0
120 20250318 172300 108352960550 44000 44000 44000 44000 0
121 20250318 172200 108352960550 44000 44000 44000 44000 0
122 20250318 172100 108352960550 44000 44000 44000 44000 63215
123 20250318 172000 108352960550 44000 44000 44000 44000 0
124 20250318 171900 108352960550 44000 44000 44000 44000 0
125 20250318 171800 108352960550 44000 44000 44000 44000 0
126 20250318 171700 108352960550 44000 44000 44000 44000 0
127 20250318 171600 108352960550 44000 44000 44000 44000 0
128 20250318 171500 108352960550 44000 44000 44000 44000 0
129 20250318 171400 108352960550 44000 44000 44000 44000 0
130 20250318 171300 108352960550 44000 44000 44000 44000 0
131 20250318 171200 108352960550 44000 44000 44000 44000 0
132 20250318 171100 108352960550 44000 44000 44000 44000 0
133 20250318 171000 108352960550 44000 44000 44000 44000 0
134 20250318 170900 108352960550 44000 44000 44000 44000 0
135 20250318 170800 108352960550 44000 44000 44000 44000 0
136 20250318 170700 108352960550 44000 44000 44000 44000 0
137 20250318 170600 108352960550 44000 44000 44000 44000 0
138 20250318 170500 108352960550 44000 44000 44000 44000 0
139 20250318 170400 108352960550 44000 44000 44000 44000 0
140 20250318 170300 108352960550 44000 44000 44000 44000 0
141 20250318 170200 108352960550 44000 44000 44000 44000 0
142 20250318 170100 108352960550 44000 44000 44000 44000 0
143 20250318 170000 108352960550 44000 44000 44000 44000 0
144 20250318 165900 108352960550 44000 44000 44000 44000 0
145 20250318 165800 108352960550 44000 44000 44000 44000 0
146 20250318 165700 108352960550 44000 44000 44000 44000 0
147 20250318 165600 108352960550 44000 44000 44000 44000 0
148 20250318 165500 108352960550 44000 44000 44000 44000 0
149 20250318 165400 108352960550 44000 44000 44000 44000 0
150 20250318 165300 108352960550 44000 44000 44000 44000 0
151 20250318 165200 108352960550 44000 44000 44000 44000 0
152 20250318 165100 108352960550 44000 44000 44000 44000 63215
153 20250318 165000 108352960550 44000 44000 44000 44000 0
154 20250318 164900 108352960550 44000 44000 44000 44000 0
155 20250318 164800 108352960550 44000 44000 44000 44000 0
156 20250318 164700 108352960550 44000 44000 44000 44000 0
157 20250318 164600 108352960550 44000 44000 44000 44000 0
158 20250318 164500 108352960550 44000 44000 44000 44000 0
159 20250318 164400 108352960550 44000 44000 44000 44000 0
160 20250318 164300 108352960550 44000 44000 44000 44000 0
161 20250318 164200 108352960550 44000 44000 44000 44000 0
162 20250318 164100 108352960550 44000 44000 44000 44000 0
163 20250318 164000 108352960550 44000 44000 44000 44000 0
164 20250318 163900 108352960550 44000 44000 44000 44000 0
165 20250318 163800 108352960550 44000 44000 44000 44000 0
166 20250318 163700 108352960550 44000 44000 44000 44000 0
167 20250318 163600 108352960550 44000 44000 44000 44000 0
168 20250318 163500 108352960550 44000 44000 44000 44000 0
169 20250318 163400 108352960550 44000 44000 44000 44000 0
170 20250318 163300 108352960550 44000 44000 44000 44000 0
171 20250318 163200 108352960550 44000 44000 44000 44000 0
172 20250318 163100 108352960550 44000 44000 44000 44000 0
173 20250318 163000 108352960550 44000 44000 44000 44000 0
174 20250318 162900 108352960550 44000 44000 44000 44000 0
175 20250318 162800 108352960550 44000 44000 44000 44000 0
176 20250318 162700 108352960550 44000 44000 44000 44000 0
177 20250318 162600 108352960550 44000 44000 44000 44000 0
178 20250318 162500 108352960550 44000 44000 44000 44000 0
179 20250318 162400 108352960550 44000 44000 44000 44000 0
180 20250318 162300 108352960550 44000 44000 44000 44000 0
181 20250318 162200 108352960550 44000 44000 44000 44000 0
182 20250318 162100 108352960550 44000 44000 44000 44000 63215
183 20250318 162000 108352960550 44000 44000 44000 44000 0
184 20250318 161900 108352960550 44000 44000 44000 44000 0
185 20250318 161800 108352960550 44000 44000 44000 44000 0
186 20250318 161700 108352960550 44000 44000 44000 44000 0
187 20250318 161600 108352960550 44000 44000 44000 44000 0
188 20250318 161500 108352960550 44000 44000 44000 44000 0
189 20250318 161400 108352960550 44000 44000 44000 44000 0
190 20250318 161300 108352960550 44000 44000 44000 44000 0
191 20250318 161200 108352960550 44000 44000 44000 44000 0
192 20250318 161100 108352960550 44000 44000 44000 44000 0
193 20250318 161000 108352960550 44000 44000 44000 44000 0
194 20250318 160900 108352960550 44000 44000 44000 44000 0
195 20250318 160800 108352960550 44000 44000 44000 44000 0
196 20250318 160700 108352960550 44000 44000 44000 44000 0
197 20250318 160600 108352960550 44000 44000 44000 44000 0
198 20250318 160500 108352960550 44000 44000 44000 44000 0
199 20250318 160400 108352960550 44000 44000 44000 44000 0
200 20250318 160300 108352960550 44000 44000 44000 44000 0
201 20250318 160200 108352960550 44000 44000 44000 44000 0
202 20250318 160100 108352960550 44000 44000 44000 44000 0
203 20250318 160000 108352960550 44000 44000 44000 44000 0
204 20250318 155900 108352960550 44000 44000 44000 44000 0
205 20250318 155800 108352960550 44000 44000 44000 44000 0
206 20250318 155700 108352960550 44000 44000 44000 44000 0
207 20250318 155600 108352960550 44000 44000 44000 44000 0
208 20250318 155500 108352960550 44000 44000 44000 44000 0
209 20250318 155400 108352960550 44000 44000 44000 44000 0
210 20250318 155300 108352960550 44000 44000 44000 44000 0
211 20250318 155200 108352960550 44000 44000 44000 44000 0
212 20250318 155100 108352960550 44000 44000 44000 44000 63215
213 20250318 155000 108352960550 44000 44000 44000 44000 0
214 20250318 154900 108352960550 44000 44000 44000 44000 0
215 20250318 154800 108352960550 44000 44000 44000 44000 0
216 20250318 154700 108352960550 44000 44000 44000 44000 0
217 20250318 154600 108352960550 44000 44000 44000 44000 0
218 20250318 154500 108352960550 44000 44000 44000 44000 0
219 20250318 154400 108352960550 44000 44000 44000 44000 0
220 20250318 154300 108352960550 44000 44000 44000 44000 0
221 20250318 154200 108352960550 44000 44000 44000 44000 0
222 20250318 154100 108352960550 44000 44000 44000 44000 0
223 20250318 154000 108352960550 44000 44000 44000 44000 0
224 20250318 153900 108352960550 44000 44000 44000 44000 0
225 20250318 153800 108352960550 44000 44000 44000 44000 0
226 20250318 153700 108352960550 44000 44000 44000 44000 0
227 20250318 153600 108352960550 44000 44000 44000 44000 0
228 20250318 153500 108352960550 44000 44000 44000 44000 0
229 20250318 153400 108352960550 44000 44000 44000 44000 0
230 20250318 153300 108352960550 44000 44000 44000 44000 0
231 20250318 153200 108352960550 44000 44000 44000 44000 0
232 20250318 153100 108352960550 44000 44000 44000 44000 0
233 20250318 153000 108352960550 44000 44000 44000 44000 63215
234 20250318 152900 105571500550 44100 44100 44100 44100 0
235 20250318 152800 105571500550 44100 44100 44100 44100 0
236 20250318 152700 105571500550 44100 44100 44100 44100 0
237 20250318 152600 105571500550 44100 44100 44100 44100 0
238 20250318 152500 105571500550 44100 44100 44100 44100 0
239 20250318 152400 105571500550 44100 44100 44100 44100 0
240 20250318 152300 105571500550 44100 44100 44100 44100 0
241 20250318 152200 105571500550 44100 44100 44100 44100 0
242 20250318 152100 105571500550 44100 44100 44100 44100 0
243 20250318 152000 105571500550 44100 44100 44100 44100 0
244 20250318 151900 105571500550 44100 44050 44150 44050 8295
245 20250318 151800 105205640175 44050 44050 44100 44050 3082
246 20250318 151700 105069835175 44100 44050 44100 44000 2509
247 20250318 151600 104959340375 44000 44050 44050 44000 2223
248 20250318 151500 104861439800 44000 44050 44100 44000 6299
249 20250318 151400 104583944750 44050 44050 44100 44000 2994
250 20250318 151300 104451965000 44000 44000 44050 44000 2113
251 20250318 151200 104358909050 44050 43950 44050 43950 2727
252 20250318 151100 104238866300 43950 44050 44050 43950 6536
253 20250318 151000 103951159250 44050 44000 44050 43950 3050
254 20250318 150900 103816964225 43950 43950 44000 43950 1415
255 20250318 150800 103754761850 43950 44000 44000 43950 2176
256 20250318 150700 103659088775 44000 43950 44000 43900 3352
257 20250318 150600 103511752350 43900 43900 43950 43900 3695
258 20250318 150500 103349516750 43950 43925 44000 43900 4604
259 20250318 150400 103147236375 43950 43950 43950 43850 5032
260 20250318 150300 102926420575 43950 43950 44000 43900 4315
261 20250318 150200 102736912075 44000 43900 44000 43900 6231
262 20250318 150100 102463181725 43950 43900 43950 43900 3693
263 20250318 150000 102301041700 43950 43950 44000 43900 6759
264 20250318 145900 102004082400 43950 43950 44000 43950 2562
265 20250318 145800 101891461800 44000 43950 44050 43950 7079
266 20250318 145700 101580141100 44000 44025 44050 43950 6464
267 20250318 145600 101295766225 44050 44150 44150 44000 6220
268 20250318 145500 101021566850 44100 44075 44150 44050 9237
269 20250318 145400 100614112900 44050 44050 44075 44000 4805
270 20250318 145300 100402517250 44000 44025 44050 44000 2089
271 20250318 145200 100310518875 44025 44050 44050 44000 2103
272 20250318 145100 100217978575 44000 44050 44050 44000 1541
273 20250318 145000 100150156200 44050 44025 44050 44000 3151
274 20250318 144900 100011417500 44050 44050 44050 44000 1571
275 20250318 144800 99942255900 44050 44000 44050 44000 2922
276 20250318 144700 99813670350 43975 43950 44000 43900 2094
277 20250318 144600 99721621775 43950 44000 44000 43900 2241
278 20250318 144500 99623132950 43950 43900 44000 43900 2787
279 20250318 144400 99500599550 43950 43900 43950 43900 1563
280 20250318 144300 99431956100 43900 43900 43950 43900 2036
281 20250318 144200 99342509950 43900 43900 43950 43900 1353
282 20250318 144100 99283089750 43900 43900 43950 43850 2049
283 20250318 144000 99193112675 43900 43900 43925 43850 3986
284 20250318 143900 99018165300 43950 43950 43950 43900 1470
285 20250318 143800 98953601350 43900 43950 44000 43900 4670
286 20250318 143700 98748351225 43950 43975 44000 43950 1768
287 20250318 143600 98670631675 44000 44000 44000 43950 1456
288 20250318 143500 98606623750 44000 43975 44000 43950 2396
289 20250318 143400 98501264125 43950 44000 44000 43950 2462
290 20250318 143300 98393023450 44000 43950 44000 43900 1935
291 20250318 143200 98308012025 43950 43900 44000 43900 2219
292 20250318 143100 98210525575 43950 43900 43950 43900 1767
293 20250318 143000 98132883075 43950 43850 43950 43850 2845
294 20250318 142900 98007982375 43900 43875 43950 43850 3053
295 20250318 142800 97873961325 43900 43850 43900 43850 2353
296 20250318 142700 97770680350 43850 43900 43925 43800 6031
297 20250318 142600 97506207600 43900 43900 43950 43850 2653
298 20250318 142500 97389741975 43900 43900 43900 43850 2011
299 20250318 142400 97301553025 43900 43900 44000 43850 2269
300 20250318 142300 97201961525 43950 43900 43950 43900 2210
301 20250318 142200 97104879775 43900 43850 43950 43850 1609
302 20250318 142100 97034260875 43900 43900 43950 43850 2769
303 20250318 142000 96912749625 43850 43900 43900 43850 1661
304 20250318 141900 96839898925 43900 43900 43950 43850 2252
305 20250318 141800 96741072200 43900 43900 43950 43900 2599
306 20250318 141700 96626912125 43900 43900 43950 43900 2018
307 20250318 141600 96538294325 43950 44000 44000 43900 4318
308 20250318 141500 96348498400 44050 43950 44050 43900 2633
309 20250318 141400 96232760200 43950 43950 44000 43900 2292
310 20250318 141300 96131981450 44000 43900 44000 43900 1946
311 20250318 141200 96046476750 43950 43900 43950 43900 1888
312 20250318 141100 95963561825 43950 43950 44000 43950 6212
313 20250318 141000 95690406325 44000 43950 44000 43950 2188
314 20250318 140900 95594186825 43950 43950 44000 43900 1571
315 20250318 140800 95525133575 44000 43900 44000 43900 1244
316 20250318 140700 95470470725 43900 43950 44000 43900 4852
317 20250318 140600 95257381025 44000 43950 44050 43950 3406
318 20250318 140500 95107533575 44000 44000 44000 43950 1988
319 20250318 140400 95020113250 44000 43950 44000 43900 4509
320 20250318 140300 94821840325 43950 43900 43950 43900 3168
321 20250318 140200 94682674150 43900 43950 44000 43900 1098
322 20250318 140100 94634462450 43950 43900 43950 43850 3636
323 20250318 140000 94474824675 43850 43900 43900 43850 2905
324 20250318 135900 94347375225 43900 43850 43900 43850 3378
325 20250318 135800 94199128625 43850 43900 43900 43850 1566
326 20250318 135700 94130434900 43900 43800 43900 43800 939
327 20250318 135600 94089241600 43800 43850 43900 43800 2137
328 20250318 135500 93995572050 43850 43900 43950 43850 1271
329 20250318 135400 93939828600 43900 43900 43900 43850 2900
330 20250318 135300 93812586200 43900 43850 43900 43850 1229
331 20250318 135200 93758688200 43850 43900 43950 43850 2707
332 20250318 135100 93639889300 43850 43950 43950 43850 1926
333 20250318 135000 93555368475 43950 43850 43950 43850 1694
334 20250318 134900 93481047850 43900 43900 43950 43850 4205
335 20250318 134800 93296541200 43900 43850 43900 43850 2960
336 20250318 134700 93166670700 43900 43900 43900 43850 2759
337 20250318 134600 93045611825 43850 43850 43900 43850 2672
338 20250318 134500 92928357275 43900 43900 43900 43800 2901
339 20250318 134400 92801194000 43900 43850 43900 43800 5654
340 20250318 134300 92553304725 43850 43850 43850 43800 2508
341 20250318 134200 92443435900 43825 43800 43900 43800 3814
342 20250318 134100 92276233850 43800 43850 43900 43800 3835
343 20250318 134000 92108051700 43850 43900 43900 43850 1963
344 20250318 133900 92021932850 43900 43900 43900 43850 5018
345 20250318 133800 91801814650 43850 43900 43950 43850 2517
346 20250318 133700 91691369150 43900 43900 43950 43850 2644
347 20250318 133600 91575338400 43900 43900 43950 43850 3071
348 20250318 133500 91440552600 43900 43875 43900 43850 3354
349 20250318 133400 91293404600 43875 43950 43950 43875 5554
350 20250318 133300 91049559150 43900 44000 44000 43900 5798
351 20250318 133200 90794934750 44000 43950 44000 43900 2589
352 20250318 133100 90681081050 43950 43950 44000 43900 1692
353 20250318 133000 90606777600 43900 44000 44000 43900 2494
354 20250318 132900 90497117825 44000 43950 44000 43950 5261
355 20250318 132800 90265872525 44000 44050 44050 43950 1456
356 20250318 132700 90201816075 44050 44050 44050 43950 5628
357 20250318 132600 89954167625 44000 44000 44100 44000 1178
358 20250318 132500 89902280925 44050 44000 44050 44000 2387
359 20250318 132400 89797174925 44000 44100 44150 44000 1955
360 20250318 132300 89710988125 44100 44150 44150 44100 2050
361 20250318 132200 89620535050 44100 44150 44150 44100 2437
362 20250318 132100 89513018800 44150 44100 44200 44100 2916
363 20250318 132000 89384329250 44100 44050 44100 44000 4102
364 20250318 131900 89203587700 44050 44050 44050 44000 2688
365 20250318 131800 89085246450 44050 43950 44050 43950 4185
366 20250318 131700 88901128150 44000 44000 44000 43950 2178
367 20250318 131600 88805353250 44000 44050 44050 43950 4194
368 20250318 131500 88620807825 44000 43950 44000 43950 3575
369 20250318 131400 88463573125 43950 43950 44000 43950 3254
370 20250318 131300 88320447125 43950 44000 44050 43950 4277
371 20250318 131200 88132295175 44050 43950 44050 43950 2441
372 20250318 131100 88024877550 44000 44050 44050 43950 9953
373 20250318 131000 87586973200 44050 44000 44050 44000 8011
374 20250318 130900 87234371875 44000 44025 44050 44000 5839
375 20250318 130800 86977418800 44000 44050 44100 44000 13383
376 20250318 130700 86388029825 44050 44050 44100 44050 3809
377 20250318 130600 86220210150 44100 44100 44150 44050 1926
378 20250318 130500 86135278900 44100 44100 44150 44050 8598
379 20250318 130400 85756167500 44100 44100 44150 44100 1693
380 20250318 130300 85681465250 44100 44150 44150 44100 1811
381 20250318 130200 85601577800 44100 44150 44150 44100 2517
382 20250318 130100 85490510900 44150 44200 44200 44100 9836
383 20250318 130000 85056233000 44150 44200 44250 44150 3530
384 20250318 125900 84900290350 44200 44150 44200 44150 759
385 20250318 125800 84866758925 44200 44175 44200 44150 1659
386 20250318 125700 84793479650 44200 44150 44200 44150 1465
387 20250318 125600 84728795300 44200 44150 44200 44100 2874
388 20250318 125500 84601891150 44150 44150 44150 44100 3185
389 20250318 125400 84461323600 44150 44100 44150 44100 2752
390 20250318 125300 84339876575 44100 44100 44150 44100 2344
391 20250318 125200 84236466875 44150 44150 44150 44100 2433
392 20250318 125100 84129106625 44150 44100 44150 44100 1821
393 20250318 125000 84048770325 44100 44125 44150 44100 2001
394 20250318 124900 83960469675 44100 44100 44150 44100 1823
395 20250318 124800 83880059675 44150 44100 44150 44100 2313
396 20250318 124700 83777959475 44100 44100 44150 44100 1876
397 20250318 124600 83695194025 44150 44150 44150 44100 3351
398 20250318 124500 83547305675 44100 44100 44150 44100 1855
399 20250318 124400 83465461425 44150 44200 44200 44100 5096
400 20250318 124300 83240454575 44150 44200 44200 44150 2371
401 20250318 124200 83135737250 44200 44250 44250 44150 6243
402 20250318 124100 82859816400 44200 44250 44250 44200 1386
403 20250318 124000 82798524400 44250 44250 44250 44200 1972
404 20250318 123900 82711316850 44250 44300 44325 44200 2364
405 20250318 123800 82606700000 44300 44250 44300 44250 1786
406 20250318 123700 82527647350 44300 44300 44350 44250 1764
407 20250318 123600 82449501550 44350 44250 44350 44250 1598
408 20250318 123500 82378741400 44250 44300 44300 44250 1338
409 20250318 123400 82319478700 44250 44250 44300 44250 1957
410 20250318 123300 82232821325 44250 44300 44350 44250 5568
411 20250318 123200 81986148525 44350 44300 44350 44275 2708
412 20250318 123100 81866153600 44300 44250 44300 44250 1293
413 20250318 123000 81808888000 44250 44200 44250 44200 5002
414 20250318 122900 81587567525 44200 44250 44250 44200 1525
415 20250318 122800 81520121075 44250 44200 44250 44200 1188
416 20250318 122700 81467575125 44250 44200 44250 44200 1609
417 20250318 122600 81396446875 44250 44200 44250 44200 1613
418 20250318 122500 81325123825 44250 44250 44250 44200 1476
419 20250318 122400 81259854975 44200 44200 44250 44200 2451
420 20250318 122300 81151488875 44250 44225 44250 44200 322
421 20250318 122200 81137250650 44250 44200 44300 44200 1480
422 20250318 122100 81071783750 44200 44250 44250 44200 3285
423 20250318 122000 80926451850 44300 44300 44300 44250 1963
424 20250318 121900 80839561750 44300 44300 44300 44250 815
425 20250318 121800 80803466500 44300 44250 44300 44250 2380
426 20250318 121700 80698125700 44250 44300 44300 44250 914
427 20250318 121600 80657655650 44300 44250 44300 44250 1003
428 20250318 121500 80613235250 44300 44200 44300 44200 2893
429 20250318 121400 80485239450 44250 44250 44250 44200 1590
430 20250318 121300 80414917050 44250 44250 44250 44200 1307
431 20250318 121200 80357104975 44250 44200 44300 44200 973
432 20250318 121100 80314053425 44250 44200 44300 44200 923
433 20250318 121000 80273221925 44200 44250 44250 44200 1403
434 20250318 120900 80211172825 44250 44150 44250 44150 2553
435 20250318 120800 80098362225 44150 44200 44250 44150 3840
436 20250318 120700 79928685875 44250 44200 44250 44200 1813
437 20250318 120600 79848529875 44200 44300 44300 44200 4774
438 20250318 120500 79637150075 44350 44350 44350 44300 689
439 20250318 120400 79606607125 44350 44350 44350 44300 1470
440 20250318 120300 79541428900 44350 44350 44350 44300 893
441 20250318 120200 79501833950 44350 44350 44400 44300 3204
442 20250318 120100 79359746200 44350 44300 44350 44300 530
443 20250318 120000 79336256950 44350 44250 44400 44200 5741
444 20250318 115900 79082038025 44250 44350 44450 44250 5401
445 20250318 115800 78842688825 44400 44300 44400 44300 4198
446 20250318 115700 78656502375 44350 44250 44350 44250 2385
447 20250318 115600 78550812875 44250 44300 44300 44250 1113
448 20250318 115500 78501518825 44300 44300 44300 44250 1631
449 20250318 115400 78429278350 44300 44250 44300 44200 1667
450 20250318 115300 78355470700 44300 44250 44350 44200 1428
451 20250318 115200 78292246525 44200 44200 44300 44150 2653
452 20250318 115100 78174972775 44200 44200 44250 44150 2171
453 20250318 115000 78079041700 44200 44200 44250 44150 9458
454 20250318 114900 77661175750 44200 44250 44300 44200 3090
455 20250318 114800 77524474200 44300 44300 44300 44250 3022
456 20250318 114700 77390669325 44250 44300 44300 44250 2989
457 20250318 114600 77258375250 44300 44250 44300 44200 3499
458 20250318 114500 77103520900 44250 44250 44300 44150 12779
459 20250318 114400 76538512875 44300 44350 44400 44250 12122
460 20250318 114300 76001201075 44300 44300 44300 44300 0
461 20250318 114200 76001201075 44300 44300 44300 44300 0
462 20250318 114100 76001201075 44300 44300 44300 44300 0
463 20250318 114000 76001201075 44300 44300 44300 44300 0
464 20250318 113900 76001201075 44300 44300 44300 44300 0
465 20250318 113800 76001201075 44300 44300 44300 44300 0
466 20250318 113700 76001201075 44300 44350 44350 44300 72
467 20250318 113600 75998007925 44350 44350 44350 44300 1657
468 20250318 113500 75924533425 44300 44300 44350 44300 867
469 20250318 113400 75886100125 44300 44350 44350 44250 7038
470 20250318 113300 75574404275 44350 44300 44350 44300 1658
471 20250318 113200 75500904125 44300 44350 44350 44300 1788
472 20250318 113100 75421639875 44350 44300 44350 44300 1708
473 20250318 113000 75345919800 44350 44300 44350 44300 6568
474 20250318 112900 75054900450 44300 44350 44350 44300 2233
475 20250318 112800 74955930825 44350 44400 44400 44300 9681
476 20250318 112700 74526413125 44400 44350 44400 44350 1170
477 20250318 112600 74474485475 44400 44400 44400 44350 1439
478 20250318 112500 74410599900 44400 44350 44400 44300 5622
479 20250318 112400 74161249925 44350 44350 44350 44300 3000
480 20250318 112300 74028295350 44350 44400 44400 44300 5572
481 20250318 112200 73781154250 44400 44400 44400 44350 2417
482 20250318 112100 73673878800 44400 44350 44400 44300 2759
483 20250318 112000 73551468850 44350 44300 44350 44300 3099
484 20250318 111900 73414053425 44350 44400 44400 44300 2884
485 20250318 111800 73286171025 44350 44300 44350 44300 2612
486 20250318 111700 73170364625 44300 44350 44400 44300 3053
487 20250318 111600 73035000450 44350 44350 44350 44300 2053
488 20250318 111500 72943993675 44350 44350 44350 44300 2707
489 20250318 111400 72823998200 44350 44350 44400 44300 5209
490 20250318 111300 72593010850 44400 44400 44400 44350 2732
491 20250318 111200 72471772250 44400 44375 44400 44350 2886
492 20250318 111100 72343690675 44350 44350 44400 44300 4161
493 20250318 111000 72159082625 44350 44400 44400 44300 1950
494 20250318 110900 72072631100 44400 44425 44450 44300 11883
495 20250318 110800 71545398475 44400 44450 44450 44400 2956
496 20250318 110700 71414047500 44400 44500 44500 44400 3603
497 20250318 110600 71253871850 44450 44500 44500 44450 2681
498 20250318 110500 71134670100 44500 44500 44500 44450 2197
499 20250318 110400 71036981275 44450 44500 44500 44450 2383
500 20250318 110300 70930981825 44500 44500 44500 44450 1771
501 20250318 110200 70852215775 44450 44500 44550 44400 7749
502 20250318 110100 70507519475 44550 44425 44550 44425 7058
503 20250318 110000 70193566425 44425 44450 44450 44400 1009
504 20250318 105900 70148728750 44450 44450 44450 44400 4702
505 20250318 105800 69939878775 44400 44400 44450 44400 8249
506 20250318 105700 69573529850 44425 44475 44500 44400 11728
507 20250318 105600 69052248025 44450 44450 44475 44450 3657
508 20250318 105500 68889678800 44450 44500 44550 44450 7994
509 20250318 105400 68533941575 44500 44550 44550 44500 1283
510 20250318 105300 68476831300 44550 44550 44550 44500 1341
511 20250318 105200 68417130675 44550 44500 44600 44500 10678
512 20250318 105100 67941727675 44500 44500 44550 44500 11135
513 20250318 105000 67446161800 44500 44650 44650 44500 4611
514 20250318 104900 67240695100 44600 44650 44650 44550 2785
515 20250318 104800 67116438200 44650 44650 44700 44550 7462
516 20250318 104700 66783359575 44650 44650 44700 44650 2457
517 20250318 104600 66673556225 44700 44675 44700 44650 2222
518 20250318 104500 66574279900 44700 44700 44750 44650 6264
519 20250318 104400 66294393350 44700 44700 44700 44650 5260
520 20250318 104300 66059324500 44700 44550 44700 44500 12161
521 20250318 104200 65517143275 44550 44500 44600 44500 4677
522 20250318 104100 65308903475 44500 44650 44650 44450 21316
523 20250318 104000 64359688450 44650 44700 44700 44600 4464
524 20250318 103900 64160388250 44700 44700 44750 44650 7444
525 20250318 103800 63827752500 44700 44850 44900 44650 17313
526 20250318 103700 63053011025 44850 44850 44900 44850 1934
527 20250318 103600 62966245175 44850 44775 44900 44750 11788
528 20250318 103500 62438024675 44775 44900 44925 44750 9476
529 20250318 103400 62012972425 44900 44950 44950 44900 4568
530 20250318 103300 61807695550 44950 44800 44950 44800 20478
531 20250318 103200 60888731375 44850 44800 44850 44800 2317
532 20250318 103100 60784859375 44850 44775 44850 44750 4482
533 20250318 103000 60584084650 44800 44800 44825 44750 2618
534 20250318 102900 60466834025 44800 44850 44850 44750 4551
535 20250318 102800 60262881375 44850 44800 44900 44800 2126
536 20250318 102700 60167531725 44850 44800 44850 44750 12320
537 20250318 102600 59615853175 44750 44800 44800 44700 9287
538 20250318 102500 59200210800 44750 44750 44800 44700 5231
539 20250318 102400 58966095675 44750 44900 44950 44700 18093
540 20250318 102300 58154535775 44950 44950 45000 44900 4927
541 20250318 102200 57933197625 45000 45000 45000 44950 8437
542 20250318 102100 57553875725 45000 45000 45050 44950 24564
543 20250318 102000 56448533250 45000 45000 45050 44950 65146
544 20250318 101900 53517047975 45000 44950 45000 44900 32579
545 20250318 101800 52052069025 44950 44900 44950 44850 11923
546 20250318 101700 51516685325 44900 44800 44900 44800 13259
547 20250318 101600 50921683575 44850 44825 44850 44800 5650
548 20250318 101500 50668480975 44825 44850 44850 44750 7459
549 20250318 101400 50334234850 44800 44850 44850 44700 11182
550 20250318 101300 49833554900 44850 44800 44850 44750 10384
551 20250318 101200 49368188625 44800 44850 44900 44800 6446
552 20250318 101100 49079072325 44900 44925 45000 44850 18597
553 20250318 101000 48243552850 44950 44900 45000 44900 25366
554 20250318 100900 47103354025 44900 44950 44950 44900 14491
555 20250318 100800 46452092950 44950 44750 44950 44700 35417
556 20250318 100700 44862536650 44750 44650 44850 44650 75134
557 20250318 100600 41499936075 44625 44600 44650 44600 8398
558 20250318 100500 41125055500 44600 44650 44650 44600 2115
559 20250318 100400 41030696700 44600 44600 44650 44600 4492
560 20250318 100300 40830276550 44600 44625 44650 44600 2933
561 20250318 100200 40699428150 44650 44550 44650 44550 8399
562 20250318 100100 40324764700 44600 44450 44600 44400 14042
563 20250318 100000 39700021150 44450 44450 44500 44400 4797
564 20250318 095900 39486842900 44450 44450 44500 44400 8235
565 20250318 095800 39120820800 44450 44450 44500 44425 11281
566 20250318 095700 38619367650 44450 44550 44550 44450 11019
567 20250318 095600 38128921800 44550 44650 44650 44550 4141
568 20250318 095500 37944226300 44650 44700 44700 44600 7752
569 20250318 095400 37598138000 44700 44650 44700 44600 6396
570 20250318 095300 37312533475 44700 44600 44700 44600 8217
571 20250318 095200 36945722875 44600 44725 44750 44550 16970
572 20250318 095100 36188004800 44700 44725 44750 44700 5359
573 20250318 095000 35948365825 44725 44650 44750 44650 29110
574 20250318 094900 34647345225 44650 44700 44700 44650 13869
575 20250318 094800 34027725425 44650 44650 44700 44600 15654
576 20250318 094700 33328674375 44650 44500 44650 44500 24896
577 20250318 094600 32218499500 44500 44600 44600 44500 9883
578 20250318 094500 31778172700 44550 44500 44600 44450 27842
579 20250318 094400 30538535100 44500 44500 44500 44450 10803
580 20250318 094300 30057842000 44500 44450 44500 44450 15646
581 20250318 094200 29362151175 44450 44300 44500 44300 47770
582 20250318 094100 27240256450 44300 44250 44350 44250 16137
583 20250318 094000 26525358275 44200 44250 44300 44200 3269
584 20250318 093900 26380720725 44250 44200 44300 44175 10919
585 20250318 093800 25897898675 44200 44200 44250 44200 4187
586 20250318 093700 25712797225 44225 44300 44300 44200 5337
587 20250318 093600 25476611850 44300 44300 44350 44250 2615
588 20250318 093500 25360820050 44300 44350 44350 44275 7720
589 20250318 093400 25018723650 44300 44350 44400 44300 8386
590 20250318 093300 24646867425 44400 44300 44400 44300 21003
591 20250318 093200 23715499925 44300 44200 44350 44200 29810
592 20250318 093100 22395659925 44200 44100 44200 44000 18598
593 20250318 093000 21575311925 44100 44100 44100 44050 2568
594 20250318 092900 21462152075 44050 44050 44100 44050 3370
595 20250318 092800 21313699800 44050 44050 44100 44000 3902
596 20250318 092700 21141882875 44050 44100 44150 43950 7329
597 20250318 092600 20819214800 44150 44200 44250 44100 8751
598 20250318 092500 20432405925 44250 43800 44250 43800 34687
599 20250318 092400 18904437100 43800 43900 43950 43800 8884
600 20250318 092300 18514726850 43950 43950 43950 43900 7129
601 20250318 092200 18201531850 43950 43950 44000 43900 8591
602 20250318 092100 17824131075 43900 43900 43950 43900 7246
603 20250318 092000 17506011775 43950 43950 44000 43900 4037
604 20250318 091900 17328577325 43950 44000 44050 43900 8855
605 20250318 091800 16939147875 44000 44000 44000 43950 1422
606 20250318 091700 16876636575 43950 43800 44000 43800 8849
607 20250318 091600 16488437750 43800 43900 43900 43800 6398
608 20250318 091500 16207855600 43850 44050 44050 43850 40107
609 20250318 091400 14444369175 44050 44000 44100 44000 7140
610 20250318 091300 14129878675 44050 44000 44100 44000 16375
611 20250318 091200 13408975200 44050 44050 44100 43950 39264
612 20250318 091100 11678177150 44100 44000 44200 44000 18860
613 20250318 091000 10846466775 44050 43975 44050 43800 24051
614 20250318 090900 9789691400 43975 43900 44050 43900 8481
615 20250318 090800 9416729975 43900 44000 44075 43900 13365
616 20250318 090700 8828676925 44000 44100 44100 44000 12370
617 20250318 090600 8283950625 44050 44150 44200 44050 10990
618 20250318 090500 7799188925 44150 44300 44300 44150 24477
619 20250318 090400 6716766975 44300 44250 44350 44150 38071
620 20250318 090300 5031964500 44250 43900 44300 43875 51941
621 20250318 090200 2741410125 43900 43600 43950 43600 22227
622 20250318 090100 1767707650 43600 43550 43650 43500 9126
623 20250318 090000 1369878700 43550 43700 43700 43500 31357

1
035720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,928106,443721032,40326205700,19279678840400,0.21
20250313,949245,443675123,40959921750,19144581557450,0.21
20250312,932235,443675123,41111563500,19566072924300,0.21
20250311,939565,443675123,41434816500,19566072924300,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 928106 443721032 40326205700 19279678840400 0.21
3 20250313 949245 443675123 40959921750 19144581557450 0.21
4 20250312 932235 443675123 41111563500 19566072924300 0.21
5 20250311 939565 443675123 41434816500 19566072924300 0.21