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

630
042000/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192800,31519493050,60000,60000,60000,60000,7075
20250318,192700,31519493050,60000,60000,60000,60000,0
20250318,192600,31519493050,60000,60000,60000,60000,0
20250318,192500,31519493050,60000,60000,60000,60000,0
20250318,192400,31519493050,60000,60000,60000,60000,0
20250318,192300,31519493050,60000,60000,60000,60000,0
20250318,192200,31519493050,60000,60000,60000,60000,0
20250318,192100,31519493050,60000,60000,60000,60000,0
20250318,192000,31519493050,60000,60000,60000,60000,0
20250318,191900,31519493050,60000,60000,60000,60000,0
20250318,191800,31519493050,60000,60000,60000,60000,0
20250318,191700,31519493050,60000,60000,60000,60000,0
20250318,191600,31519493050,60000,60000,60000,60000,0
20250318,191500,31519493050,60000,60000,60000,60000,0
20250318,191400,31519493050,60000,60000,60000,60000,0
20250318,191300,31519493050,60000,60000,60000,60000,0
20250318,191200,31519493050,60000,60000,60000,60000,0
20250318,191100,31519493050,60000,60000,60000,60000,0
20250318,191000,31519493050,60000,60000,60000,60000,0
20250318,190900,31519493050,60000,60000,60000,60000,0
20250318,190800,31519493050,60000,60000,60000,60000,0
20250318,190700,31519493050,60000,60000,60000,60000,0
20250318,190600,31519493050,60000,60000,60000,60000,0
20250318,190500,31519493050,60000,60000,60000,60000,0
20250318,190400,31519493050,60000,60000,60000,60000,0
20250318,190300,31519493050,60000,60000,60000,60000,0
20250318,190200,31519493050,60000,60000,60000,60000,0
20250318,190100,31519493050,60000,60000,60000,60000,0
20250318,190000,31519493050,60000,60000,60000,60000,0
20250318,185900,31519493050,60000,60000,60000,60000,0
20250318,185800,31519493050,60000,60000,60000,60000,7075
20250318,185700,31519493050,60000,60000,60000,60000,0
20250318,185600,31519493050,60000,60000,60000,60000,0
20250318,185500,31519493050,60000,60000,60000,60000,0
20250318,185400,31519493050,60000,60000,60000,60000,0
20250318,185300,31519493050,60000,60000,60000,60000,0
20250318,185200,31519493050,60000,60000,60000,60000,0
20250318,185100,31519493050,60000,60000,60000,60000,0
20250318,185000,31519493050,60000,60000,60000,60000,0
20250318,184900,31519493050,60000,60000,60000,60000,0
20250318,184800,31519493050,60000,60000,60000,60000,0
20250318,184700,31519493050,60000,60000,60000,60000,0
20250318,184600,31519493050,60000,60000,60000,60000,0
20250318,184500,31519493050,60000,60000,60000,60000,0
20250318,184400,31519493050,60000,60000,60000,60000,0
20250318,184300,31519493050,60000,60000,60000,60000,0
20250318,184200,31519493050,60000,60000,60000,60000,0
20250318,184100,31519493050,60000,60000,60000,60000,0
20250318,184000,31519493050,60000,60000,60000,60000,0
20250318,183900,31519493050,60000,60000,60000,60000,0
20250318,183800,31519493050,60000,60000,60000,60000,0
20250318,183700,31519493050,60000,60000,60000,60000,0
20250318,183600,31519493050,60000,60000,60000,60000,0
20250318,183500,31519493050,60000,60000,60000,60000,0
20250318,183400,31519493050,60000,60000,60000,60000,0
20250318,183300,31519493050,60000,60000,60000,60000,0
20250318,183200,31519493050,60000,60000,60000,60000,0
20250318,183100,31519493050,60000,60000,60000,60000,0
20250318,183000,31519493050,60000,60000,60000,60000,0
20250318,182900,31519493050,60000,60000,60000,60000,0
20250318,182800,31519493050,60000,60000,60000,60000,7075
20250318,182700,31519493050,60000,60000,60000,60000,0
20250318,182600,31519493050,60000,60000,60000,60000,0
20250318,182500,31519493050,60000,60000,60000,60000,0
20250318,182400,31519493050,60000,60000,60000,60000,0
20250318,182300,31519493050,60000,60000,60000,60000,0
20250318,182200,31519493050,60000,60000,60000,60000,0
20250318,182100,31519493050,60000,60000,60000,60000,0
20250318,182000,31519493050,60000,60000,60000,60000,0
20250318,181900,31519493050,60000,60000,60000,60000,0
20250318,181800,31519493050,60000,60000,60000,60000,0
20250318,181700,31519493050,60000,60000,60000,60000,0
20250318,181600,31519493050,60000,60000,60000,60000,0
20250318,181500,31519493050,60000,60000,60000,60000,0
20250318,181400,31519493050,60000,60000,60000,60000,0
20250318,181300,31519493050,60000,60000,60000,60000,0
20250318,181200,31519493050,60000,60000,60000,60000,0
20250318,181100,31519493050,60000,60000,60000,60000,0
20250318,181000,31519493050,60000,60000,60000,60000,0
20250318,180900,31519493050,60000,60000,60000,60000,0
20250318,180800,31519493050,60000,60000,60000,60000,0
20250318,180700,31519493050,60000,60000,60000,60000,0
20250318,180600,31519493050,60000,60000,60000,60000,0
20250318,180500,31519493050,60000,60000,60000,60000,0
20250318,180400,31519493050,60000,60000,60000,60000,0
20250318,180300,31519493050,60000,60000,60000,60000,0
20250318,180200,31519493050,60000,60000,60000,60000,0
20250318,180100,31519493050,60000,60000,60000,60000,0
20250318,180000,31519493050,60000,60000,60000,60000,0
20250318,175900,31519493050,60000,60000,60000,60000,0
20250318,175800,31519493050,60000,60000,60000,60000,7075
20250318,175700,31519493050,60000,60000,60000,60000,0
20250318,175600,31519493050,60000,60000,60000,60000,0
20250318,175500,31519493050,60000,60000,60000,60000,0
20250318,175400,31519493050,60000,60000,60000,60000,0
20250318,175300,31519493050,60000,60000,60000,60000,0
20250318,175200,31519493050,60000,60000,60000,60000,0
20250318,175100,31519493050,60000,60000,60000,60000,0
20250318,175000,31519493050,60000,60000,60000,60000,0
20250318,174900,31519493050,60000,60000,60000,60000,0
20250318,174800,31519493050,60000,60000,60000,60000,0
20250318,174700,31519493050,60000,60000,60000,60000,0
20250318,174600,31519493050,60000,60000,60000,60000,0
20250318,174500,31519493050,60000,60000,60000,60000,0
20250318,174400,31519493050,60000,60000,60000,60000,0
20250318,174300,31519493050,60000,60000,60000,60000,0
20250318,174200,31519493050,60000,60000,60000,60000,0
20250318,174100,31519493050,60000,60000,60000,60000,0
20250318,174000,31519493050,60000,60000,60000,60000,0
20250318,173900,31519493050,60000,60000,60000,60000,0
20250318,173800,31519493050,60000,60000,60000,60000,0
20250318,173700,31519493050,60000,60000,60000,60000,0
20250318,173600,31519493050,60000,60000,60000,60000,0
20250318,173500,31519493050,60000,60000,60000,60000,0
20250318,173400,31519493050,60000,60000,60000,60000,0
20250318,173300,31519493050,60000,60000,60000,60000,0
20250318,173200,31519493050,60000,60000,60000,60000,0
20250318,173100,31519493050,60000,60000,60000,60000,0
20250318,173000,31519493050,60000,60000,60000,60000,0
20250318,172900,31519493050,60000,60000,60000,60000,0
20250318,172800,31519493050,60000,60000,60000,60000,7075
20250318,172700,31519493050,60000,60000,60000,60000,0
20250318,172600,31519493050,60000,60000,60000,60000,0
20250318,172500,31519493050,60000,60000,60000,60000,0
20250318,172400,31519493050,60000,60000,60000,60000,0
20250318,172300,31519493050,60000,60000,60000,60000,0
20250318,172200,31519493050,60000,60000,60000,60000,0
20250318,172100,31519493050,60000,60000,60000,60000,0
20250318,172000,31519493050,60000,60000,60000,60000,0
20250318,171900,31519493050,60000,60000,60000,60000,0
20250318,171800,31519493050,60000,60000,60000,60000,0
20250318,171700,31519493050,60000,60000,60000,60000,0
20250318,171600,31519493050,60000,60000,60000,60000,0
20250318,171500,31519493050,60000,60000,60000,60000,0
20250318,171400,31519493050,60000,60000,60000,60000,0
20250318,171300,31519493050,60000,60000,60000,60000,0
20250318,171200,31519493050,60000,60000,60000,60000,0
20250318,171100,31519493050,60000,60000,60000,60000,0
20250318,171000,31519493050,60000,60000,60000,60000,0
20250318,170900,31519493050,60000,60000,60000,60000,0
20250318,170800,31519493050,60000,60000,60000,60000,0
20250318,170700,31519493050,60000,60000,60000,60000,0
20250318,170600,31519493050,60000,60000,60000,60000,0
20250318,170500,31519493050,60000,60000,60000,60000,0
20250318,170400,31519493050,60000,60000,60000,60000,0
20250318,170300,31519493050,60000,60000,60000,60000,0
20250318,170200,31519493050,60000,60000,60000,60000,0
20250318,170100,31519493050,60000,60000,60000,60000,0
20250318,170000,31519493050,60000,60000,60000,60000,0
20250318,165900,31519493050,60000,60000,60000,60000,0
20250318,165800,31519493050,60000,60000,60000,60000,7075
20250318,165700,31519493050,60000,60000,60000,60000,0
20250318,165600,31519493050,60000,60000,60000,60000,0
20250318,165500,31519493050,60000,60000,60000,60000,0
20250318,165400,31519493050,60000,60000,60000,60000,0
20250318,165300,31519493050,60000,60000,60000,60000,0
20250318,165200,31519493050,60000,60000,60000,60000,0
20250318,165100,31519493050,60000,60000,60000,60000,0
20250318,165000,31519493050,60000,60000,60000,60000,0
20250318,164900,31519493050,60000,60000,60000,60000,0
20250318,164800,31519493050,60000,60000,60000,60000,0
20250318,164700,31519493050,60000,60000,60000,60000,0
20250318,164600,31519493050,60000,60000,60000,60000,0
20250318,164500,31519493050,60000,60000,60000,60000,0
20250318,164400,31519493050,60000,60000,60000,60000,0
20250318,164300,31519493050,60000,60000,60000,60000,0
20250318,164200,31519493050,60000,60000,60000,60000,0
20250318,164100,31519493050,60000,60000,60000,60000,0
20250318,164000,31519493050,60000,60000,60000,60000,0
20250318,163900,31519493050,60000,60000,60000,60000,0
20250318,163800,31519493050,60000,60000,60000,60000,0
20250318,163700,31519493050,60000,60000,60000,60000,0
20250318,163600,31519493050,60000,60000,60000,60000,0
20250318,163500,31519493050,60000,60000,60000,60000,0
20250318,163400,31519493050,60000,60000,60000,60000,0
20250318,163300,31519493050,60000,60000,60000,60000,0
20250318,163200,31519493050,60000,60000,60000,60000,0
20250318,163100,31519493050,60000,60000,60000,60000,0
20250318,163000,31519493050,60000,60000,60000,60000,0
20250318,162900,31519493050,60000,60000,60000,60000,0
20250318,162800,31519493050,60000,60000,60000,60000,7075
20250318,162700,31519493050,60000,60000,60000,60000,0
20250318,162600,31519493050,60000,60000,60000,60000,0
20250318,162500,31519493050,60000,60000,60000,60000,0
20250318,162400,31519493050,60000,60000,60000,60000,0
20250318,162300,31519493050,60000,60000,60000,60000,0
20250318,162200,31519493050,60000,60000,60000,60000,0
20250318,162100,31519493050,60000,60000,60000,60000,0
20250318,162000,31519493050,60000,60000,60000,60000,0
20250318,161900,31519493050,60000,60000,60000,60000,0
20250318,161800,31519493050,60000,60000,60000,60000,0
20250318,161700,31519493050,60000,60000,60000,60000,0
20250318,161600,31519493050,60000,60000,60000,60000,0
20250318,161500,31519493050,60000,60000,60000,60000,0
20250318,161400,31519493050,60000,60000,60000,60000,0
20250318,161300,31519493050,60000,60000,60000,60000,0
20250318,161200,31519493050,60000,60000,60000,60000,0
20250318,161100,31519493050,60000,60000,60000,60000,0
20250318,161000,31519493050,60000,60000,60000,60000,0
20250318,160900,31519493050,60000,60000,60000,60000,0
20250318,160800,31519493050,60000,60000,60000,60000,0
20250318,160700,31519493050,60000,60000,60000,60000,0
20250318,160600,31519493050,60000,60000,60000,60000,0
20250318,160500,31519493050,60000,60000,60000,60000,0
20250318,160400,31519493050,60000,60000,60000,60000,0
20250318,160300,31519493050,60000,60000,60000,60000,0
20250318,160200,31519493050,60000,60000,60000,60000,0
20250318,160100,31519493050,60000,60000,60000,60000,0
20250318,160000,31519493050,60000,60000,60000,60000,0
20250318,155900,31519493050,60000,60000,60000,60000,0
20250318,155800,31519493050,60000,60000,60000,60000,7075
20250318,155700,31519493050,60000,60000,60000,60000,0
20250318,155600,31519493050,60000,60000,60000,60000,0
20250318,155500,31519493050,60000,60000,60000,60000,0
20250318,155400,31519493050,60000,60000,60000,60000,0
20250318,155300,31519493050,60000,60000,60000,60000,0
20250318,155200,31519493050,60000,60000,60000,60000,0
20250318,155100,31519493050,60000,60000,60000,60000,0
20250318,155000,31519493050,60000,60000,60000,60000,0
20250318,154900,31519493050,60000,60000,60000,60000,0
20250318,154800,31519493050,60000,60000,60000,60000,0
20250318,154700,31519493050,60000,60000,60000,60000,0
20250318,154600,31519493050,60000,60000,60000,60000,0
20250318,154500,31519493050,60000,60000,60000,60000,0
20250318,154400,31519493050,60000,60000,60000,60000,0
20250318,154300,31519493050,60000,60000,60000,60000,0
20250318,154200,31519493050,60000,60000,60000,60000,0
20250318,154100,31519493050,60000,60000,60000,60000,0
20250318,154000,31519493050,60000,60000,60000,60000,0
20250318,153900,31519493050,60000,60000,60000,60000,0
20250318,153800,31519493050,60000,60000,60000,60000,0
20250318,153700,31519493050,60000,60000,60000,60000,0
20250318,153600,31519493050,60000,60000,60000,60000,0
20250318,153500,31519493050,60000,60000,60000,60000,0
20250318,153400,31519493050,60000,60000,60000,60000,0
20250318,153300,31519493050,60000,60000,60000,60000,0
20250318,153200,31519493050,60000,60000,60000,60000,0
20250318,153100,31519493050,60000,60000,60000,60000,0
20250318,153000,31519493050,60000,60000,60000,60000,7075
20250318,152900,31094993050,60100,60100,60100,60100,0
20250318,152800,31094993050,60100,60100,60100,60100,0
20250318,152700,31094993050,60100,60100,60100,60100,0
20250318,152600,31094993050,60100,60100,60100,60100,0
20250318,152500,31094993050,60100,60100,60100,60100,0
20250318,152400,31094993050,60100,60100,60100,60100,0
20250318,152300,31094993050,60100,60100,60100,60100,0
20250318,152200,31094993050,60100,60100,60100,60100,0
20250318,152100,31094993050,60100,60100,60100,60100,0
20250318,152000,31094993050,60100,60100,60100,60100,0
20250318,151900,31094993050,60100,60100,60200,59900,1781
20250318,151800,30988081450,60100,60000,60100,59900,3324
20250318,151700,30788445750,60000,59900,60100,59900,963
20250318,151600,30730705250,59900,59800,60000,59700,5358
20250318,151500,30409347450,59800,59900,60000,59750,2879
20250318,151400,30236980400,59800,59700,59800,59700,1437
20250318,151300,30151054550,59700,59900,59900,59700,1178
20250318,151200,30080633500,59900,59900,60000,59900,2004
20250318,151100,29960590100,59900,59800,59900,59700,1056
20250318,151000,29897424400,59800,59800,59800,59700,191
20250318,150900,29886004800,59800,59700,59900,59600,2100
20250318,150800,29760531400,59700,59700,59700,59700,373
20250318,150700,29738263300,59700,59600,59700,59600,177
20250318,150600,29727698900,59600,59600,59700,59600,567
20250318,150500,29693886900,59700,59500,59700,59500,924
20250318,150400,29638816500,59600,59600,59700,59500,872
20250318,150300,29586846900,59600,59600,59700,59600,637
20250318,150200,29548881000,59600,59500,59600,59500,96
20250318,150100,29543161000,59500,59600,59600,59500,433
20250318,150000,29517386300,59500,59600,59700,59500,680
20250318,145900,29476883200,59600,59600,59700,59500,828
20250318,145800,29427543750,59600,59600,59700,59600,989
20250318,145700,29368580850,59700,59700,59700,59600,167
20250318,145600,29358613800,59650,59900,59900,59500,5118
20250318,145500,29052872550,59900,60000,60000,59800,2222
20250318,145400,28919773900,60000,60000,60100,60000,425
20250318,145300,28894273700,60100,59950,60100,59900,965
20250318,145200,28836346450,60000,60000,60000,59900,270
20250318,145100,28820151950,60000,60100,60100,60000,3054
20250318,145000,28636902300,60100,60300,60300,60000,3215
20250318,144900,28443576500,60300,60400,60400,60200,409
20250318,144800,28418917800,60300,60400,60400,60200,964
20250318,144700,28360803500,60400,60400,60400,60250,1362
20250318,144600,28278627950,60400,60300,60400,60100,1924
20250318,144500,28162647350,60300,59950,60400,59900,11257
20250318,144400,27486317600,60000,59900,60000,59850,2203
20250318,144300,27354199150,59900,60000,60000,59900,961
20250318,144200,27296632850,60000,59900,60000,59900,766
20250318,144100,27250696650,59900,60000,60000,59900,523
20250318,144000,27219330750,59900,59900,60000,59850,4291
20250318,143900,26962143900,59900,59800,59900,59800,2484
20250318,143800,26813565500,59800,59800,59800,59700,407
20250318,143700,26789231700,59800,59700,59800,59700,214
20250318,143600,26776449200,59700,59700,59800,59700,542
20250318,143500,26744068900,59700,59800,59800,59600,3209
20250318,143400,26552485200,59700,59700,59800,59700,111
20250318,143300,26545849950,59700,59800,59800,59600,1679
20250318,143200,26445647150,59800,59700,59800,59700,444
20250318,143100,26419132600,59700,59600,59700,59600,1960
20250318,143000,26302202400,59700,59700,59700,59600,2357
20250318,142900,26161491700,59700,59700,59700,59600,461
20250318,142800,26133971600,59700,59600,59700,59600,43
20250318,142700,26131405800,59600,59600,59700,59600,1003
20250318,142600,26071615200,59600,59600,59700,59600,564
20250318,142500,26037986650,59600,59600,59700,59500,146
20250318,142400,26029284350,59600,59600,59700,59500,1318
20250318,142300,25950703300,59600,59600,59600,59500,454
20250318,142200,25923646400,59700,59600,59700,59500,793
20250318,142100,25876377700,59500,59500,59600,59500,582
20250318,142000,25841748200,59500,59600,59600,59500,306
20250318,141900,25823526100,59600,59500,59600,59500,195
20250318,141800,25811909300,59600,59600,59600,59500,87
20250318,141700,25806726500,59600,59600,59600,59500,538
20250318,141600,25774664800,59600,59400,59600,59400,275
20250318,141500,25758312900,59400,59500,59500,59400,203
20250318,141400,25746237600,59500,59400,59500,59400,86
20250318,141300,25741127400,59400,59500,59600,59400,120
20250318,141200,25733986350,59500,59600,59600,59500,1290
20250318,141100,25657224950,59600,59700,59700,59500,143
20250318,141000,25648705250,59500,59500,59700,59500,150
20250318,140900,25639765150,59600,59500,59600,59500,924
20250318,140800,25584769850,59500,59400,59500,59400,148
20250318,140700,25575964950,59400,59400,59400,59400,131
20250318,140600,25568183550,59400,59450,59500,59400,247
20250318,140500,25553502450,59400,59450,59500,59400,471
20250318,140400,25525523950,59450,59500,59500,59400,38
20250318,140300,25523264350,59400,59700,59700,59400,434
20250318,140200,25497440550,59600,59600,59700,59600,269
20250318,140100,25481407750,59600,59500,59700,59500,90
20250318,140000,25476048150,59600,59600,59700,59500,72
20250318,135900,25471751550,59700,59600,59700,59500,271
20250318,135800,25455611750,59600,59700,59700,59500,161
20250318,135700,25446019050,59700,59700,59700,59600,188
20250318,135600,25434812550,59700,59700,59700,59600,336
20250318,135500,25414753450,59700,59700,59700,59700,247
20250318,135400,25400007550,59600,59700,59700,59600,246
20250318,135300,25385321450,59600,59700,59700,59600,867
20250318,135200,25333592250,59700,59700,59700,59600,1266
20250318,135100,25258012150,59700,59700,59700,59600,2289
20250318,135000,25121360450,59700,59600,59700,59500,718
20250318,134900,25078558000,59550,59500,59600,59500,80
20250318,134800,25073790500,59500,59500,59500,59400,618
20250318,134700,25037019600,59500,59300,59500,59300,287
20250318,134600,25019971500,59300,59400,59500,59300,134
20250318,134500,25012012400,59400,59500,59500,59400,390
20250318,134400,24988842900,59400,59500,59500,59400,45
20250318,134300,24986168300,59500,59300,59500,59300,483
20250318,134200,24957463100,59400,59400,59400,59300,91
20250318,134100,24952058800,59300,59400,59400,59300,682
20250318,134000,24911614100,59400,59400,59400,59300,38
20250318,133900,24909357000,59400,59350,59400,59300,276
20250318,133800,24892963250,59350,59350,59350,59350,139
20250318,133700,24884713600,59400,59450,59450,59400,28
20250318,133600,24883049750,59400,59500,59500,59300,137
20250318,133500,24874904750,59400,59500,59500,59300,304
20250318,133400,24856856550,59500,59400,59600,59400,455
20250318,133300,24829788150,59400,59600,59600,59400,411
20250318,133200,24805352600,59600,59600,59600,59500,257
20250318,133100,24790055500,59600,59600,59600,59500,52
20250318,133000,24786959400,59600,59500,59700,59400,1147
20250318,132900,24718622200,59400,59600,59700,59400,435
20250318,132800,24692715100,59600,59500,59700,59500,1073
20250318,132700,24628828300,59500,59400,59500,59400,154
20250318,132600,24619675100,59400,59600,59700,59400,436
20250318,132500,24593720800,59500,59700,59700,59500,513
20250318,132400,24563143100,59700,59600,59700,59600,418
20250318,132300,24538188700,59600,59500,59600,59500,390
20250318,132200,24514946800,59500,59600,59700,59500,1068
20250318,132100,24451339900,59500,59600,59600,59500,110
20250318,132000,24444784000,59600,59700,59700,59600,638
20250318,131900,24406753100,59700,59600,59800,59600,491
20250318,131800,24377436900,59700,59700,59800,59600,1244
20250318,131700,24303166100,59700,59600,59700,59600,389
20250318,131600,24279942900,59700,59700,59700,59600,1154
20250318,131500,24211086700,59700,59600,59700,59600,1901
20250318,131400,24097695400,59600,59500,59600,59500,206
20250318,131300,24085424200,59600,59600,59600,59500,753
20250318,131200,24040555100,59600,59500,59600,59400,325
20250318,131100,24021210700,59500,59500,59600,59400,258
20250318,131000,24005854650,59500,59500,59500,59400,1459
20250318,130900,23919044350,59400,59400,59500,59300,529
20250318,130800,23887617550,59400,59400,59400,59300,150
20250318,130700,23878707650,59400,59300,59400,59300,1410
20250318,130600,23795007650,59200,59300,59300,59200,189
20250318,130500,23783813350,59100,59200,59300,59100,328
20250318,130400,23764414850,59200,59300,59300,59200,413
20250318,130300,23739963150,59200,59200,59300,59200,36
20250318,130200,23737831650,59200,59200,59300,59200,292
20250318,130100,23720537150,59200,59100,59200,59100,740
20250318,130000,23676730750,59100,59200,59200,59000,88
20250318,125900,23671526050,59100,59200,59200,59100,1728
20250318,125800,23569399950,59100,59100,59200,59100,65
20250318,125700,23565554750,59200,59300,59300,59200,778
20250318,125600,23519495550,59300,59200,59300,59200,110
20250318,125500,23512979600,59200,59200,59250,59200,43
20250318,125400,23510433000,59200,59250,59250,59200,191
20250318,125300,23499125550,59200,59300,59300,59200,105
20250318,125200,23492904550,59300,59200,59300,59200,71
20250318,125100,23488694350,59200,59300,59300,59200,29
20250318,125000,23486975350,59200,59300,59300,59200,60
20250318,124900,23483421750,59300,59200,59300,59200,128
20250318,124800,23475837550,59200,59300,59300,59100,212
20250318,124700,23463288350,59200,59200,59300,59150,460
20250318,124600,23436053000,59200,59200,59200,59100,437
20250318,124500,23410199950,59200,59100,59200,59100,58
20250318,124400,23406769100,59100,59200,59200,59100,96
20250318,124300,23401092950,59200,59200,59200,59150,33
20250318,124200,23399139400,59200,59200,59200,59100,89
20250318,124100,23393872800,59150,59200,59200,59100,25
20250318,124000,23392393050,59200,59200,59200,59100,52
20250318,123900,23389315450,59200,59100,59200,59100,297
20250318,123800,23371743750,59100,59300,59300,59100,677
20250318,123700,23331662050,59200,59300,59300,59200,14
20250318,123600,23330832050,59200,59300,59300,59200,195
20250318,123500,23319279050,59200,59300,59300,59200,48
20250318,123400,23316436650,59300,59300,59300,59200,127
20250318,123300,23308916550,59300,59200,59300,59200,41
20250318,123200,23306485350,59300,59300,59300,59200,186
20250318,123100,23295456050,59300,59300,59300,59200,66
20250318,123000,23291542750,59300,59200,59300,59200,22
20250318,122900,23290238350,59200,59200,59200,59100,85
20250318,122800,23285206450,59100,59100,59200,59100,167
20250318,122700,23275336450,59100,59000,59100,59000,112
20250318,122600,23268717350,59100,59000,59100,59000,75
20250318,122500,23264285050,59000,59100,59100,59000,370
20250318,122400,23242452250,59200,59200,59200,59100,21
20250318,122300,23241209150,59100,59100,59200,59100,185
20250318,122200,23230274650,59100,59200,59200,59100,98
20250318,122100,23224474950,59200,59200,59300,59200,120
20250318,122000,23217369250,59300,59200,59300,59100,48
20250318,121900,23214528250,59200,59100,59200,59100,652
20250318,121800,23175929950,59000,59200,59200,59000,331
20250318,121700,23156358750,59100,59200,59200,59100,84
20250318,121600,23151391150,59200,59200,59200,59100,74
20250318,121500,23147011350,59100,59100,59200,59100,411
20250318,121400,23122719750,59200,59100,59200,59100,97
20250318,121300,23116977750,59200,59200,59200,59200,20
20250318,121200,23115793750,59100,59200,59200,59100,106
20250318,121100,23109521850,59200,59200,59200,59100,217
20250318,121000,23096694950,59200,59200,59200,59100,55
20250318,120900,23093439050,59200,59200,59200,59100,74
20250318,120800,23089058350,59200,59200,59200,59100,8
20250318,120700,23088584950,59200,59100,59200,59100,39
20250318,120600,23086276300,59100,59200,59200,59100,203
20250318,120500,23074273100,59300,59200,59300,59100,18
20250318,120400,23073206000,59300,59200,59300,59100,47
20250318,120300,23070425000,59200,59200,59300,59200,56
20250318,120200,23067109400,59200,59300,59300,59200,165
20250318,120100,23057333100,59300,59200,59300,59200,99
20250318,120000,23051471900,59300,59300,59300,59200,100
20250318,115900,23045547300,59200,59300,59300,59200,87
20250318,115800,23040391400,59100,59150,59300,59100,59
20250318,115700,23036901400,59150,59200,59400,59100,532
20250318,115600,23005376700,59400,59400,59400,59200,138
20250318,115500,22997186700,59400,59400,59400,59200,191
20250318,115400,22985870000,59400,59300,59400,59300,96
20250318,115300,22980170900,59300,59200,59300,59200,707
20250318,115200,22938262100,59200,59200,59200,59100,115
20250318,115100,22931457600,59100,59100,59200,59100,74
20250318,115000,22927079900,59100,59200,59200,59100,56
20250318,114900,22923765500,59200,59200,59200,59100,115
20250318,114800,22916957700,59200,59200,59200,59100,104
20250318,114700,22910802100,59200,59200,59200,59100,41
20250318,114600,22908375200,59100,59200,59200,59100,80
20250318,114500,22903639300,59200,59200,59200,59100,44
20250318,114400,22901035800,59200,59200,59200,59100,38
20250318,114300,22898786550,59200,59200,59200,59100,25
20250318,114200,22897306650,59200,59100,59200,59100,74
20250318,114100,22892926350,59200,59200,59200,59100,26
20250318,114000,22891387250,59100,59100,59200,59000,245
20250318,113900,22876897050,59100,59100,59200,59000,163
20250318,113800,22867261350,59000,59200,59200,59000,89
20250318,113700,22862000850,59200,59150,59200,59100,73
20250318,113600,22857684050,59200,59200,59200,59100,298
20250318,113500,22840063450,59200,59200,59200,59100,36
20250318,113400,22837933500,59200,59200,59200,59100,66
20250318,113300,22834030100,59200,59200,59200,59100,68
20250318,113200,22830007400,59300,59300,59300,59200,379
20250318,113100,22807538600,59300,59300,59400,59200,1060
20250318,113000,22744681100,59300,59200,59300,59200,294
20250318,112900,22727274700,59200,59300,59300,59200,339
20250318,112800,22707194500,59200,59300,59300,59200,67
20250318,112700,22703223400,59300,59100,59300,59000,642
20250318,112600,22665236600,59000,59200,59200,59000,792
20250318,112500,22618422100,59200,59200,59200,59000,516
20250318,112400,22587927000,59200,59100,59300,59100,576
20250318,112300,22553876400,59300,59200,59300,59100,178
20250318,112200,22543343700,59200,59200,59200,59100,218
20250318,112100,22530445100,59100,59100,59200,59100,145
20250318,112000,22521864800,59200,59300,59300,59200,190
20250318,111900,22510612600,59300,59200,59300,59200,164
20250318,111800,22500896800,59300,59200,59300,59100,55
20250318,111700,22497637900,59300,59100,59300,59100,97
20250318,111600,22491894200,59300,59200,59300,59200,265
20250318,111500,22476180600,59300,59200,59300,59100,192
20250318,111400,22464814250,59300,59300,59400,59200,63
20250318,111300,22461078150,59300,59200,59400,59100,68
20250318,111200,22457047950,59400,59300,59400,59200,889
20250318,111100,22404401950,59300,59400,59400,59300,577
20250318,111000,22370150850,59400,59600,59600,59400,665
20250318,110900,22330646950,59600,59500,59600,59500,348
20250318,110800,22309932950,59600,59500,59600,59400,345
20250318,110700,22289405550,59500,59500,59600,59400,365
20250318,110600,22267689950,59500,59500,59500,59400,120
20250318,110500,22260551050,59500,59500,59500,59400,101
20250318,110400,22254542850,59500,59600,59600,59400,324
20250318,110300,22235262050,59600,59600,59700,59500,179
20250318,110200,22224587350,59700,59700,59700,59500,372
20250318,110100,22202401050,59700,59400,59700,59400,2105
20250318,110000,22077088450,59500,59500,59500,59300,535
20250318,105900,22045294650,59400,59400,59500,59300,269
20250318,105800,22029315250,59400,59400,59400,59300,1103
20250318,105700,21963883550,59400,59600,59600,59300,2117
20250318,105600,21838123250,59600,59200,59600,59200,1669
20250318,105500,21738896550,59200,59400,59400,59200,225
20250318,105400,21725573250,59400,59300,59400,59200,274
20250318,105300,21709326950,59200,59200,59300,59200,217
20250318,105200,21696465550,59200,59100,59200,59050,1514
20250318,105100,21606986400,59100,59000,59100,59000,40
20250318,105000,21604623500,59000,59200,59300,59000,428
20250318,104900,21579333400,59300,59300,59300,59100,270
20250318,104800,21563341200,59200,59200,59300,59200,410
20250318,104700,21539049000,59300,59300,59400,59200,408
20250318,104600,21514836950,59300,58850,59300,58850,1378
20250318,104500,21433507050,58900,58900,58900,58800,304
20250318,104400,21415617350,58900,58900,58900,58800,135
20250318,104300,21407672000,58900,58900,59000,58900,552
20250318,104200,21375153900,58800,58800,59000,58800,1085
20250318,104100,21311246000,58800,59000,59000,58800,886
20250318,104000,21259064700,59000,59000,59000,58900,93
20250318,103900,21253580900,58900,59000,59000,58900,659
20250318,103800,21214753200,59000,58900,59000,58900,202
20250318,103700,21202844400,58900,58900,59100,58900,171
20250318,103600,21192754300,58900,59000,59100,58900,223
20250318,103500,21179603100,59000,59000,59200,58900,646
20250318,103400,21141484200,59000,59200,59250,59000,142
20250318,103300,21133092450,59200,59200,59200,59100,436
20250318,103200,21107281850,59100,59000,59200,59000,630
20250318,103100,21070039150,59000,59100,59100,59000,81
20250318,103000,21065258550,59200,59200,59200,59100,244
20250318,102900,21050835250,59100,59200,59200,59100,323
20250318,102800,21031728150,59200,59100,59200,59100,133
20250318,102700,21023866050,59100,59200,59200,59100,54
20250318,102600,21020670150,59200,59200,59300,59200,214
20250318,102500,21007986950,59300,59200,59300,59100,149
20250318,102400,20999177350,59200,59100,59300,59000,350
20250318,102300,20978469750,59200,59300,59300,59100,762
20250318,102200,20933321750,59500,59600,59600,59300,816
20250318,102100,20884873250,59600,59500,59600,59400,858
20250318,102000,20833824050,59600,59500,59600,59400,967
20250318,101900,20776288650,59500,59500,59500,59400,158
20250318,101800,20766889050,59500,59500,59600,59400,1274
20250318,101700,20691105750,59400,59200,59700,59200,931
20250318,101600,20635639850,59200,59300,59300,59150,120
20250318,101500,20628528200,59300,59400,59400,59200,388
20250318,101400,20605530700,59300,59600,59600,59300,1063
20250318,101300,20542313100,59600,59400,59600,59400,1133
20250318,101200,20474875300,59500,59400,59500,59400,253
20250318,101100,20459824500,59400,59500,59600,59400,231
20250318,101000,20446077900,59500,59400,59500,59400,1383
20250318,100900,20363809700,59400,59200,59500,59200,1274
20250318,100800,20288150500,59200,59200,59300,59100,140
20250318,100700,20279862500,59100,59100,59200,59100,1677
20250318,100600,20180735600,58900,58900,59100,58900,1868
20250318,100500,20070637400,58900,58900,59000,58900,482
20250318,100400,20042242100,58900,58900,59000,58800,1112
20250318,100300,19976747700,58900,58900,59000,58900,1534
20250318,100200,19886388700,59000,59000,59100,58900,1709
20250318,100100,19785564600,59000,59200,59200,59000,1671
20250318,100000,19686803700,59100,59200,59400,59100,732
20250318,095900,19643419500,59100,59200,59300,59100,953
20250318,095800,19587021100,59300,59300,59400,59200,283
20250318,095700,19570241600,59300,59300,59400,59200,572
20250318,095600,19536320400,59400,59300,59400,59300,169
20250318,095500,19526290400,59300,59300,59400,59200,296
20250318,095400,19508737050,59350,59600,59600,59300,1501
20250318,095300,19419468750,59500,59300,59600,59300,753
20250318,095200,19374677050,59300,59000,59500,59000,2172
20250318,095100,19246059850,59000,59100,59100,59000,686
20250318,095000,19205551950,59200,59000,59300,59000,670
20250318,094900,19165914850,59000,59100,59100,59000,650
20250318,094800,19127548450,59100,59200,59200,59000,1881
20250318,094700,19016275050,59200,59300,59300,59200,289
20250318,094600,18999155950,59200,59300,59300,59200,503
20250318,094500,18969331150,59300,59100,59300,59100,374
20250318,094400,18947186050,59100,59400,59450,59100,4279
20250318,094300,18693648400,59300,59300,59400,59300,240
20250318,094200,18679413900,59300,59300,59600,59300,1206
20250318,094100,18607847900,59300,59300,59400,59200,898
20250318,094000,18554582800,59200,59500,59500,59100,3002
20250318,093900,18376548000,59400,59500,59600,59400,922
20250318,093800,18321676600,59400,59300,59600,59300,2233
20250318,093700,18188883200,59500,59200,59700,59200,1831
20250318,093600,18079885800,59600,59400,59600,59100,4814
20250318,093500,17794420400,59400,59600,59600,59300,1629
20250318,093400,17697522200,59500,59500,59600,59400,2213
20250318,093300,17565778600,59500,59400,59500,59400,1251
20250318,093200,17491397200,59400,59500,59600,59300,894
20250318,093100,17438251800,59500,59200,59700,59200,2103
20250318,093000,17313012600,59300,59200,59500,59100,1939
20250318,092900,17198059300,59300,59300,59300,59000,1287
20250318,092800,17121972600,59200,59100,59700,59100,2092
20250318,092700,16997701100,59100,58900,59200,58800,2012
20250318,092600,16879032650,59100,58900,59100,58800,4385
20250318,092500,16620925750,58900,59000,59600,58900,3690
20250318,092400,16402977850,58900,59200,59300,58900,8276
20250318,092300,15914309750,59200,59500,59500,59200,2429
20250318,092200,15770377050,59500,59600,59800,59300,2299
20250318,092100,15633453050,59600,59300,59700,59200,2070
20250318,092000,15510295150,59200,59100,59300,59100,2296
20250318,091900,15374412850,59100,59200,59400,59100,4952
20250318,091800,15080751500,59200,59300,59400,59200,3458
20250318,091700,14875790000,59300,59600,59700,59300,6542
20250318,091600,14486655250,59500,60100,60100,59500,5179
20250318,091500,14177875300,60100,59900,60100,59500,24763
20250318,091400,12696853400,59900,60400,60400,59900,8448
20250318,091300,12188585150,60400,60500,60800,60300,9127
20250318,091200,11635511200,60600,60600,60700,60400,4829
20250318,091100,11342897700,60600,60000,60800,60000,19016
20250318,091000,10191820600,60100,59900,60100,59800,9038
20250318,090900,9650228950,59900,60500,60500,59800,11424
20250318,090800,8963583300,60500,60600,60700,60000,19616
20250318,090700,7780386450,60700,60000,61400,60000,44351
20250318,090600,5083365200,60000,59100,60500,59100,27004
20250318,090500,3468835550,59100,59800,60000,59000,13366
20250318,090400,2671955150,59800,58400,59900,58300,23727
20250318,090300,1267720950,58300,57900,58400,57900,3290
20250318,090200,1076352550,58000,57300,58300,57300,8294
20250318,090100,596051200,57300,57200,57500,57000,3342
20250318,090000,404730300,57300,57500,57600,57200,7028
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192800 31519493050 60000 60000 60000 60000 7075
3 20250318 192700 31519493050 60000 60000 60000 60000 0
4 20250318 192600 31519493050 60000 60000 60000 60000 0
5 20250318 192500 31519493050 60000 60000 60000 60000 0
6 20250318 192400 31519493050 60000 60000 60000 60000 0
7 20250318 192300 31519493050 60000 60000 60000 60000 0
8 20250318 192200 31519493050 60000 60000 60000 60000 0
9 20250318 192100 31519493050 60000 60000 60000 60000 0
10 20250318 192000 31519493050 60000 60000 60000 60000 0
11 20250318 191900 31519493050 60000 60000 60000 60000 0
12 20250318 191800 31519493050 60000 60000 60000 60000 0
13 20250318 191700 31519493050 60000 60000 60000 60000 0
14 20250318 191600 31519493050 60000 60000 60000 60000 0
15 20250318 191500 31519493050 60000 60000 60000 60000 0
16 20250318 191400 31519493050 60000 60000 60000 60000 0
17 20250318 191300 31519493050 60000 60000 60000 60000 0
18 20250318 191200 31519493050 60000 60000 60000 60000 0
19 20250318 191100 31519493050 60000 60000 60000 60000 0
20 20250318 191000 31519493050 60000 60000 60000 60000 0
21 20250318 190900 31519493050 60000 60000 60000 60000 0
22 20250318 190800 31519493050 60000 60000 60000 60000 0
23 20250318 190700 31519493050 60000 60000 60000 60000 0
24 20250318 190600 31519493050 60000 60000 60000 60000 0
25 20250318 190500 31519493050 60000 60000 60000 60000 0
26 20250318 190400 31519493050 60000 60000 60000 60000 0
27 20250318 190300 31519493050 60000 60000 60000 60000 0
28 20250318 190200 31519493050 60000 60000 60000 60000 0
29 20250318 190100 31519493050 60000 60000 60000 60000 0
30 20250318 190000 31519493050 60000 60000 60000 60000 0
31 20250318 185900 31519493050 60000 60000 60000 60000 0
32 20250318 185800 31519493050 60000 60000 60000 60000 7075
33 20250318 185700 31519493050 60000 60000 60000 60000 0
34 20250318 185600 31519493050 60000 60000 60000 60000 0
35 20250318 185500 31519493050 60000 60000 60000 60000 0
36 20250318 185400 31519493050 60000 60000 60000 60000 0
37 20250318 185300 31519493050 60000 60000 60000 60000 0
38 20250318 185200 31519493050 60000 60000 60000 60000 0
39 20250318 185100 31519493050 60000 60000 60000 60000 0
40 20250318 185000 31519493050 60000 60000 60000 60000 0
41 20250318 184900 31519493050 60000 60000 60000 60000 0
42 20250318 184800 31519493050 60000 60000 60000 60000 0
43 20250318 184700 31519493050 60000 60000 60000 60000 0
44 20250318 184600 31519493050 60000 60000 60000 60000 0
45 20250318 184500 31519493050 60000 60000 60000 60000 0
46 20250318 184400 31519493050 60000 60000 60000 60000 0
47 20250318 184300 31519493050 60000 60000 60000 60000 0
48 20250318 184200 31519493050 60000 60000 60000 60000 0
49 20250318 184100 31519493050 60000 60000 60000 60000 0
50 20250318 184000 31519493050 60000 60000 60000 60000 0
51 20250318 183900 31519493050 60000 60000 60000 60000 0
52 20250318 183800 31519493050 60000 60000 60000 60000 0
53 20250318 183700 31519493050 60000 60000 60000 60000 0
54 20250318 183600 31519493050 60000 60000 60000 60000 0
55 20250318 183500 31519493050 60000 60000 60000 60000 0
56 20250318 183400 31519493050 60000 60000 60000 60000 0
57 20250318 183300 31519493050 60000 60000 60000 60000 0
58 20250318 183200 31519493050 60000 60000 60000 60000 0
59 20250318 183100 31519493050 60000 60000 60000 60000 0
60 20250318 183000 31519493050 60000 60000 60000 60000 0
61 20250318 182900 31519493050 60000 60000 60000 60000 0
62 20250318 182800 31519493050 60000 60000 60000 60000 7075
63 20250318 182700 31519493050 60000 60000 60000 60000 0
64 20250318 182600 31519493050 60000 60000 60000 60000 0
65 20250318 182500 31519493050 60000 60000 60000 60000 0
66 20250318 182400 31519493050 60000 60000 60000 60000 0
67 20250318 182300 31519493050 60000 60000 60000 60000 0
68 20250318 182200 31519493050 60000 60000 60000 60000 0
69 20250318 182100 31519493050 60000 60000 60000 60000 0
70 20250318 182000 31519493050 60000 60000 60000 60000 0
71 20250318 181900 31519493050 60000 60000 60000 60000 0
72 20250318 181800 31519493050 60000 60000 60000 60000 0
73 20250318 181700 31519493050 60000 60000 60000 60000 0
74 20250318 181600 31519493050 60000 60000 60000 60000 0
75 20250318 181500 31519493050 60000 60000 60000 60000 0
76 20250318 181400 31519493050 60000 60000 60000 60000 0
77 20250318 181300 31519493050 60000 60000 60000 60000 0
78 20250318 181200 31519493050 60000 60000 60000 60000 0
79 20250318 181100 31519493050 60000 60000 60000 60000 0
80 20250318 181000 31519493050 60000 60000 60000 60000 0
81 20250318 180900 31519493050 60000 60000 60000 60000 0
82 20250318 180800 31519493050 60000 60000 60000 60000 0
83 20250318 180700 31519493050 60000 60000 60000 60000 0
84 20250318 180600 31519493050 60000 60000 60000 60000 0
85 20250318 180500 31519493050 60000 60000 60000 60000 0
86 20250318 180400 31519493050 60000 60000 60000 60000 0
87 20250318 180300 31519493050 60000 60000 60000 60000 0
88 20250318 180200 31519493050 60000 60000 60000 60000 0
89 20250318 180100 31519493050 60000 60000 60000 60000 0
90 20250318 180000 31519493050 60000 60000 60000 60000 0
91 20250318 175900 31519493050 60000 60000 60000 60000 0
92 20250318 175800 31519493050 60000 60000 60000 60000 7075
93 20250318 175700 31519493050 60000 60000 60000 60000 0
94 20250318 175600 31519493050 60000 60000 60000 60000 0
95 20250318 175500 31519493050 60000 60000 60000 60000 0
96 20250318 175400 31519493050 60000 60000 60000 60000 0
97 20250318 175300 31519493050 60000 60000 60000 60000 0
98 20250318 175200 31519493050 60000 60000 60000 60000 0
99 20250318 175100 31519493050 60000 60000 60000 60000 0
100 20250318 175000 31519493050 60000 60000 60000 60000 0
101 20250318 174900 31519493050 60000 60000 60000 60000 0
102 20250318 174800 31519493050 60000 60000 60000 60000 0
103 20250318 174700 31519493050 60000 60000 60000 60000 0
104 20250318 174600 31519493050 60000 60000 60000 60000 0
105 20250318 174500 31519493050 60000 60000 60000 60000 0
106 20250318 174400 31519493050 60000 60000 60000 60000 0
107 20250318 174300 31519493050 60000 60000 60000 60000 0
108 20250318 174200 31519493050 60000 60000 60000 60000 0
109 20250318 174100 31519493050 60000 60000 60000 60000 0
110 20250318 174000 31519493050 60000 60000 60000 60000 0
111 20250318 173900 31519493050 60000 60000 60000 60000 0
112 20250318 173800 31519493050 60000 60000 60000 60000 0
113 20250318 173700 31519493050 60000 60000 60000 60000 0
114 20250318 173600 31519493050 60000 60000 60000 60000 0
115 20250318 173500 31519493050 60000 60000 60000 60000 0
116 20250318 173400 31519493050 60000 60000 60000 60000 0
117 20250318 173300 31519493050 60000 60000 60000 60000 0
118 20250318 173200 31519493050 60000 60000 60000 60000 0
119 20250318 173100 31519493050 60000 60000 60000 60000 0
120 20250318 173000 31519493050 60000 60000 60000 60000 0
121 20250318 172900 31519493050 60000 60000 60000 60000 0
122 20250318 172800 31519493050 60000 60000 60000 60000 7075
123 20250318 172700 31519493050 60000 60000 60000 60000 0
124 20250318 172600 31519493050 60000 60000 60000 60000 0
125 20250318 172500 31519493050 60000 60000 60000 60000 0
126 20250318 172400 31519493050 60000 60000 60000 60000 0
127 20250318 172300 31519493050 60000 60000 60000 60000 0
128 20250318 172200 31519493050 60000 60000 60000 60000 0
129 20250318 172100 31519493050 60000 60000 60000 60000 0
130 20250318 172000 31519493050 60000 60000 60000 60000 0
131 20250318 171900 31519493050 60000 60000 60000 60000 0
132 20250318 171800 31519493050 60000 60000 60000 60000 0
133 20250318 171700 31519493050 60000 60000 60000 60000 0
134 20250318 171600 31519493050 60000 60000 60000 60000 0
135 20250318 171500 31519493050 60000 60000 60000 60000 0
136 20250318 171400 31519493050 60000 60000 60000 60000 0
137 20250318 171300 31519493050 60000 60000 60000 60000 0
138 20250318 171200 31519493050 60000 60000 60000 60000 0
139 20250318 171100 31519493050 60000 60000 60000 60000 0
140 20250318 171000 31519493050 60000 60000 60000 60000 0
141 20250318 170900 31519493050 60000 60000 60000 60000 0
142 20250318 170800 31519493050 60000 60000 60000 60000 0
143 20250318 170700 31519493050 60000 60000 60000 60000 0
144 20250318 170600 31519493050 60000 60000 60000 60000 0
145 20250318 170500 31519493050 60000 60000 60000 60000 0
146 20250318 170400 31519493050 60000 60000 60000 60000 0
147 20250318 170300 31519493050 60000 60000 60000 60000 0
148 20250318 170200 31519493050 60000 60000 60000 60000 0
149 20250318 170100 31519493050 60000 60000 60000 60000 0
150 20250318 170000 31519493050 60000 60000 60000 60000 0
151 20250318 165900 31519493050 60000 60000 60000 60000 0
152 20250318 165800 31519493050 60000 60000 60000 60000 7075
153 20250318 165700 31519493050 60000 60000 60000 60000 0
154 20250318 165600 31519493050 60000 60000 60000 60000 0
155 20250318 165500 31519493050 60000 60000 60000 60000 0
156 20250318 165400 31519493050 60000 60000 60000 60000 0
157 20250318 165300 31519493050 60000 60000 60000 60000 0
158 20250318 165200 31519493050 60000 60000 60000 60000 0
159 20250318 165100 31519493050 60000 60000 60000 60000 0
160 20250318 165000 31519493050 60000 60000 60000 60000 0
161 20250318 164900 31519493050 60000 60000 60000 60000 0
162 20250318 164800 31519493050 60000 60000 60000 60000 0
163 20250318 164700 31519493050 60000 60000 60000 60000 0
164 20250318 164600 31519493050 60000 60000 60000 60000 0
165 20250318 164500 31519493050 60000 60000 60000 60000 0
166 20250318 164400 31519493050 60000 60000 60000 60000 0
167 20250318 164300 31519493050 60000 60000 60000 60000 0
168 20250318 164200 31519493050 60000 60000 60000 60000 0
169 20250318 164100 31519493050 60000 60000 60000 60000 0
170 20250318 164000 31519493050 60000 60000 60000 60000 0
171 20250318 163900 31519493050 60000 60000 60000 60000 0
172 20250318 163800 31519493050 60000 60000 60000 60000 0
173 20250318 163700 31519493050 60000 60000 60000 60000 0
174 20250318 163600 31519493050 60000 60000 60000 60000 0
175 20250318 163500 31519493050 60000 60000 60000 60000 0
176 20250318 163400 31519493050 60000 60000 60000 60000 0
177 20250318 163300 31519493050 60000 60000 60000 60000 0
178 20250318 163200 31519493050 60000 60000 60000 60000 0
179 20250318 163100 31519493050 60000 60000 60000 60000 0
180 20250318 163000 31519493050 60000 60000 60000 60000 0
181 20250318 162900 31519493050 60000 60000 60000 60000 0
182 20250318 162800 31519493050 60000 60000 60000 60000 7075
183 20250318 162700 31519493050 60000 60000 60000 60000 0
184 20250318 162600 31519493050 60000 60000 60000 60000 0
185 20250318 162500 31519493050 60000 60000 60000 60000 0
186 20250318 162400 31519493050 60000 60000 60000 60000 0
187 20250318 162300 31519493050 60000 60000 60000 60000 0
188 20250318 162200 31519493050 60000 60000 60000 60000 0
189 20250318 162100 31519493050 60000 60000 60000 60000 0
190 20250318 162000 31519493050 60000 60000 60000 60000 0
191 20250318 161900 31519493050 60000 60000 60000 60000 0
192 20250318 161800 31519493050 60000 60000 60000 60000 0
193 20250318 161700 31519493050 60000 60000 60000 60000 0
194 20250318 161600 31519493050 60000 60000 60000 60000 0
195 20250318 161500 31519493050 60000 60000 60000 60000 0
196 20250318 161400 31519493050 60000 60000 60000 60000 0
197 20250318 161300 31519493050 60000 60000 60000 60000 0
198 20250318 161200 31519493050 60000 60000 60000 60000 0
199 20250318 161100 31519493050 60000 60000 60000 60000 0
200 20250318 161000 31519493050 60000 60000 60000 60000 0
201 20250318 160900 31519493050 60000 60000 60000 60000 0
202 20250318 160800 31519493050 60000 60000 60000 60000 0
203 20250318 160700 31519493050 60000 60000 60000 60000 0
204 20250318 160600 31519493050 60000 60000 60000 60000 0
205 20250318 160500 31519493050 60000 60000 60000 60000 0
206 20250318 160400 31519493050 60000 60000 60000 60000 0
207 20250318 160300 31519493050 60000 60000 60000 60000 0
208 20250318 160200 31519493050 60000 60000 60000 60000 0
209 20250318 160100 31519493050 60000 60000 60000 60000 0
210 20250318 160000 31519493050 60000 60000 60000 60000 0
211 20250318 155900 31519493050 60000 60000 60000 60000 0
212 20250318 155800 31519493050 60000 60000 60000 60000 7075
213 20250318 155700 31519493050 60000 60000 60000 60000 0
214 20250318 155600 31519493050 60000 60000 60000 60000 0
215 20250318 155500 31519493050 60000 60000 60000 60000 0
216 20250318 155400 31519493050 60000 60000 60000 60000 0
217 20250318 155300 31519493050 60000 60000 60000 60000 0
218 20250318 155200 31519493050 60000 60000 60000 60000 0
219 20250318 155100 31519493050 60000 60000 60000 60000 0
220 20250318 155000 31519493050 60000 60000 60000 60000 0
221 20250318 154900 31519493050 60000 60000 60000 60000 0
222 20250318 154800 31519493050 60000 60000 60000 60000 0
223 20250318 154700 31519493050 60000 60000 60000 60000 0
224 20250318 154600 31519493050 60000 60000 60000 60000 0
225 20250318 154500 31519493050 60000 60000 60000 60000 0
226 20250318 154400 31519493050 60000 60000 60000 60000 0
227 20250318 154300 31519493050 60000 60000 60000 60000 0
228 20250318 154200 31519493050 60000 60000 60000 60000 0
229 20250318 154100 31519493050 60000 60000 60000 60000 0
230 20250318 154000 31519493050 60000 60000 60000 60000 0
231 20250318 153900 31519493050 60000 60000 60000 60000 0
232 20250318 153800 31519493050 60000 60000 60000 60000 0
233 20250318 153700 31519493050 60000 60000 60000 60000 0
234 20250318 153600 31519493050 60000 60000 60000 60000 0
235 20250318 153500 31519493050 60000 60000 60000 60000 0
236 20250318 153400 31519493050 60000 60000 60000 60000 0
237 20250318 153300 31519493050 60000 60000 60000 60000 0
238 20250318 153200 31519493050 60000 60000 60000 60000 0
239 20250318 153100 31519493050 60000 60000 60000 60000 0
240 20250318 153000 31519493050 60000 60000 60000 60000 7075
241 20250318 152900 31094993050 60100 60100 60100 60100 0
242 20250318 152800 31094993050 60100 60100 60100 60100 0
243 20250318 152700 31094993050 60100 60100 60100 60100 0
244 20250318 152600 31094993050 60100 60100 60100 60100 0
245 20250318 152500 31094993050 60100 60100 60100 60100 0
246 20250318 152400 31094993050 60100 60100 60100 60100 0
247 20250318 152300 31094993050 60100 60100 60100 60100 0
248 20250318 152200 31094993050 60100 60100 60100 60100 0
249 20250318 152100 31094993050 60100 60100 60100 60100 0
250 20250318 152000 31094993050 60100 60100 60100 60100 0
251 20250318 151900 31094993050 60100 60100 60200 59900 1781
252 20250318 151800 30988081450 60100 60000 60100 59900 3324
253 20250318 151700 30788445750 60000 59900 60100 59900 963
254 20250318 151600 30730705250 59900 59800 60000 59700 5358
255 20250318 151500 30409347450 59800 59900 60000 59750 2879
256 20250318 151400 30236980400 59800 59700 59800 59700 1437
257 20250318 151300 30151054550 59700 59900 59900 59700 1178
258 20250318 151200 30080633500 59900 59900 60000 59900 2004
259 20250318 151100 29960590100 59900 59800 59900 59700 1056
260 20250318 151000 29897424400 59800 59800 59800 59700 191
261 20250318 150900 29886004800 59800 59700 59900 59600 2100
262 20250318 150800 29760531400 59700 59700 59700 59700 373
263 20250318 150700 29738263300 59700 59600 59700 59600 177
264 20250318 150600 29727698900 59600 59600 59700 59600 567
265 20250318 150500 29693886900 59700 59500 59700 59500 924
266 20250318 150400 29638816500 59600 59600 59700 59500 872
267 20250318 150300 29586846900 59600 59600 59700 59600 637
268 20250318 150200 29548881000 59600 59500 59600 59500 96
269 20250318 150100 29543161000 59500 59600 59600 59500 433
270 20250318 150000 29517386300 59500 59600 59700 59500 680
271 20250318 145900 29476883200 59600 59600 59700 59500 828
272 20250318 145800 29427543750 59600 59600 59700 59600 989
273 20250318 145700 29368580850 59700 59700 59700 59600 167
274 20250318 145600 29358613800 59650 59900 59900 59500 5118
275 20250318 145500 29052872550 59900 60000 60000 59800 2222
276 20250318 145400 28919773900 60000 60000 60100 60000 425
277 20250318 145300 28894273700 60100 59950 60100 59900 965
278 20250318 145200 28836346450 60000 60000 60000 59900 270
279 20250318 145100 28820151950 60000 60100 60100 60000 3054
280 20250318 145000 28636902300 60100 60300 60300 60000 3215
281 20250318 144900 28443576500 60300 60400 60400 60200 409
282 20250318 144800 28418917800 60300 60400 60400 60200 964
283 20250318 144700 28360803500 60400 60400 60400 60250 1362
284 20250318 144600 28278627950 60400 60300 60400 60100 1924
285 20250318 144500 28162647350 60300 59950 60400 59900 11257
286 20250318 144400 27486317600 60000 59900 60000 59850 2203
287 20250318 144300 27354199150 59900 60000 60000 59900 961
288 20250318 144200 27296632850 60000 59900 60000 59900 766
289 20250318 144100 27250696650 59900 60000 60000 59900 523
290 20250318 144000 27219330750 59900 59900 60000 59850 4291
291 20250318 143900 26962143900 59900 59800 59900 59800 2484
292 20250318 143800 26813565500 59800 59800 59800 59700 407
293 20250318 143700 26789231700 59800 59700 59800 59700 214
294 20250318 143600 26776449200 59700 59700 59800 59700 542
295 20250318 143500 26744068900 59700 59800 59800 59600 3209
296 20250318 143400 26552485200 59700 59700 59800 59700 111
297 20250318 143300 26545849950 59700 59800 59800 59600 1679
298 20250318 143200 26445647150 59800 59700 59800 59700 444
299 20250318 143100 26419132600 59700 59600 59700 59600 1960
300 20250318 143000 26302202400 59700 59700 59700 59600 2357
301 20250318 142900 26161491700 59700 59700 59700 59600 461
302 20250318 142800 26133971600 59700 59600 59700 59600 43
303 20250318 142700 26131405800 59600 59600 59700 59600 1003
304 20250318 142600 26071615200 59600 59600 59700 59600 564
305 20250318 142500 26037986650 59600 59600 59700 59500 146
306 20250318 142400 26029284350 59600 59600 59700 59500 1318
307 20250318 142300 25950703300 59600 59600 59600 59500 454
308 20250318 142200 25923646400 59700 59600 59700 59500 793
309 20250318 142100 25876377700 59500 59500 59600 59500 582
310 20250318 142000 25841748200 59500 59600 59600 59500 306
311 20250318 141900 25823526100 59600 59500 59600 59500 195
312 20250318 141800 25811909300 59600 59600 59600 59500 87
313 20250318 141700 25806726500 59600 59600 59600 59500 538
314 20250318 141600 25774664800 59600 59400 59600 59400 275
315 20250318 141500 25758312900 59400 59500 59500 59400 203
316 20250318 141400 25746237600 59500 59400 59500 59400 86
317 20250318 141300 25741127400 59400 59500 59600 59400 120
318 20250318 141200 25733986350 59500 59600 59600 59500 1290
319 20250318 141100 25657224950 59600 59700 59700 59500 143
320 20250318 141000 25648705250 59500 59500 59700 59500 150
321 20250318 140900 25639765150 59600 59500 59600 59500 924
322 20250318 140800 25584769850 59500 59400 59500 59400 148
323 20250318 140700 25575964950 59400 59400 59400 59400 131
324 20250318 140600 25568183550 59400 59450 59500 59400 247
325 20250318 140500 25553502450 59400 59450 59500 59400 471
326 20250318 140400 25525523950 59450 59500 59500 59400 38
327 20250318 140300 25523264350 59400 59700 59700 59400 434
328 20250318 140200 25497440550 59600 59600 59700 59600 269
329 20250318 140100 25481407750 59600 59500 59700 59500 90
330 20250318 140000 25476048150 59600 59600 59700 59500 72
331 20250318 135900 25471751550 59700 59600 59700 59500 271
332 20250318 135800 25455611750 59600 59700 59700 59500 161
333 20250318 135700 25446019050 59700 59700 59700 59600 188
334 20250318 135600 25434812550 59700 59700 59700 59600 336
335 20250318 135500 25414753450 59700 59700 59700 59700 247
336 20250318 135400 25400007550 59600 59700 59700 59600 246
337 20250318 135300 25385321450 59600 59700 59700 59600 867
338 20250318 135200 25333592250 59700 59700 59700 59600 1266
339 20250318 135100 25258012150 59700 59700 59700 59600 2289
340 20250318 135000 25121360450 59700 59600 59700 59500 718
341 20250318 134900 25078558000 59550 59500 59600 59500 80
342 20250318 134800 25073790500 59500 59500 59500 59400 618
343 20250318 134700 25037019600 59500 59300 59500 59300 287
344 20250318 134600 25019971500 59300 59400 59500 59300 134
345 20250318 134500 25012012400 59400 59500 59500 59400 390
346 20250318 134400 24988842900 59400 59500 59500 59400 45
347 20250318 134300 24986168300 59500 59300 59500 59300 483
348 20250318 134200 24957463100 59400 59400 59400 59300 91
349 20250318 134100 24952058800 59300 59400 59400 59300 682
350 20250318 134000 24911614100 59400 59400 59400 59300 38
351 20250318 133900 24909357000 59400 59350 59400 59300 276
352 20250318 133800 24892963250 59350 59350 59350 59350 139
353 20250318 133700 24884713600 59400 59450 59450 59400 28
354 20250318 133600 24883049750 59400 59500 59500 59300 137
355 20250318 133500 24874904750 59400 59500 59500 59300 304
356 20250318 133400 24856856550 59500 59400 59600 59400 455
357 20250318 133300 24829788150 59400 59600 59600 59400 411
358 20250318 133200 24805352600 59600 59600 59600 59500 257
359 20250318 133100 24790055500 59600 59600 59600 59500 52
360 20250318 133000 24786959400 59600 59500 59700 59400 1147
361 20250318 132900 24718622200 59400 59600 59700 59400 435
362 20250318 132800 24692715100 59600 59500 59700 59500 1073
363 20250318 132700 24628828300 59500 59400 59500 59400 154
364 20250318 132600 24619675100 59400 59600 59700 59400 436
365 20250318 132500 24593720800 59500 59700 59700 59500 513
366 20250318 132400 24563143100 59700 59600 59700 59600 418
367 20250318 132300 24538188700 59600 59500 59600 59500 390
368 20250318 132200 24514946800 59500 59600 59700 59500 1068
369 20250318 132100 24451339900 59500 59600 59600 59500 110
370 20250318 132000 24444784000 59600 59700 59700 59600 638
371 20250318 131900 24406753100 59700 59600 59800 59600 491
372 20250318 131800 24377436900 59700 59700 59800 59600 1244
373 20250318 131700 24303166100 59700 59600 59700 59600 389
374 20250318 131600 24279942900 59700 59700 59700 59600 1154
375 20250318 131500 24211086700 59700 59600 59700 59600 1901
376 20250318 131400 24097695400 59600 59500 59600 59500 206
377 20250318 131300 24085424200 59600 59600 59600 59500 753
378 20250318 131200 24040555100 59600 59500 59600 59400 325
379 20250318 131100 24021210700 59500 59500 59600 59400 258
380 20250318 131000 24005854650 59500 59500 59500 59400 1459
381 20250318 130900 23919044350 59400 59400 59500 59300 529
382 20250318 130800 23887617550 59400 59400 59400 59300 150
383 20250318 130700 23878707650 59400 59300 59400 59300 1410
384 20250318 130600 23795007650 59200 59300 59300 59200 189
385 20250318 130500 23783813350 59100 59200 59300 59100 328
386 20250318 130400 23764414850 59200 59300 59300 59200 413
387 20250318 130300 23739963150 59200 59200 59300 59200 36
388 20250318 130200 23737831650 59200 59200 59300 59200 292
389 20250318 130100 23720537150 59200 59100 59200 59100 740
390 20250318 130000 23676730750 59100 59200 59200 59000 88
391 20250318 125900 23671526050 59100 59200 59200 59100 1728
392 20250318 125800 23569399950 59100 59100 59200 59100 65
393 20250318 125700 23565554750 59200 59300 59300 59200 778
394 20250318 125600 23519495550 59300 59200 59300 59200 110
395 20250318 125500 23512979600 59200 59200 59250 59200 43
396 20250318 125400 23510433000 59200 59250 59250 59200 191
397 20250318 125300 23499125550 59200 59300 59300 59200 105
398 20250318 125200 23492904550 59300 59200 59300 59200 71
399 20250318 125100 23488694350 59200 59300 59300 59200 29
400 20250318 125000 23486975350 59200 59300 59300 59200 60
401 20250318 124900 23483421750 59300 59200 59300 59200 128
402 20250318 124800 23475837550 59200 59300 59300 59100 212
403 20250318 124700 23463288350 59200 59200 59300 59150 460
404 20250318 124600 23436053000 59200 59200 59200 59100 437
405 20250318 124500 23410199950 59200 59100 59200 59100 58
406 20250318 124400 23406769100 59100 59200 59200 59100 96
407 20250318 124300 23401092950 59200 59200 59200 59150 33
408 20250318 124200 23399139400 59200 59200 59200 59100 89
409 20250318 124100 23393872800 59150 59200 59200 59100 25
410 20250318 124000 23392393050 59200 59200 59200 59100 52
411 20250318 123900 23389315450 59200 59100 59200 59100 297
412 20250318 123800 23371743750 59100 59300 59300 59100 677
413 20250318 123700 23331662050 59200 59300 59300 59200 14
414 20250318 123600 23330832050 59200 59300 59300 59200 195
415 20250318 123500 23319279050 59200 59300 59300 59200 48
416 20250318 123400 23316436650 59300 59300 59300 59200 127
417 20250318 123300 23308916550 59300 59200 59300 59200 41
418 20250318 123200 23306485350 59300 59300 59300 59200 186
419 20250318 123100 23295456050 59300 59300 59300 59200 66
420 20250318 123000 23291542750 59300 59200 59300 59200 22
421 20250318 122900 23290238350 59200 59200 59200 59100 85
422 20250318 122800 23285206450 59100 59100 59200 59100 167
423 20250318 122700 23275336450 59100 59000 59100 59000 112
424 20250318 122600 23268717350 59100 59000 59100 59000 75
425 20250318 122500 23264285050 59000 59100 59100 59000 370
426 20250318 122400 23242452250 59200 59200 59200 59100 21
427 20250318 122300 23241209150 59100 59100 59200 59100 185
428 20250318 122200 23230274650 59100 59200 59200 59100 98
429 20250318 122100 23224474950 59200 59200 59300 59200 120
430 20250318 122000 23217369250 59300 59200 59300 59100 48
431 20250318 121900 23214528250 59200 59100 59200 59100 652
432 20250318 121800 23175929950 59000 59200 59200 59000 331
433 20250318 121700 23156358750 59100 59200 59200 59100 84
434 20250318 121600 23151391150 59200 59200 59200 59100 74
435 20250318 121500 23147011350 59100 59100 59200 59100 411
436 20250318 121400 23122719750 59200 59100 59200 59100 97
437 20250318 121300 23116977750 59200 59200 59200 59200 20
438 20250318 121200 23115793750 59100 59200 59200 59100 106
439 20250318 121100 23109521850 59200 59200 59200 59100 217
440 20250318 121000 23096694950 59200 59200 59200 59100 55
441 20250318 120900 23093439050 59200 59200 59200 59100 74
442 20250318 120800 23089058350 59200 59200 59200 59100 8
443 20250318 120700 23088584950 59200 59100 59200 59100 39
444 20250318 120600 23086276300 59100 59200 59200 59100 203
445 20250318 120500 23074273100 59300 59200 59300 59100 18
446 20250318 120400 23073206000 59300 59200 59300 59100 47
447 20250318 120300 23070425000 59200 59200 59300 59200 56
448 20250318 120200 23067109400 59200 59300 59300 59200 165
449 20250318 120100 23057333100 59300 59200 59300 59200 99
450 20250318 120000 23051471900 59300 59300 59300 59200 100
451 20250318 115900 23045547300 59200 59300 59300 59200 87
452 20250318 115800 23040391400 59100 59150 59300 59100 59
453 20250318 115700 23036901400 59150 59200 59400 59100 532
454 20250318 115600 23005376700 59400 59400 59400 59200 138
455 20250318 115500 22997186700 59400 59400 59400 59200 191
456 20250318 115400 22985870000 59400 59300 59400 59300 96
457 20250318 115300 22980170900 59300 59200 59300 59200 707
458 20250318 115200 22938262100 59200 59200 59200 59100 115
459 20250318 115100 22931457600 59100 59100 59200 59100 74
460 20250318 115000 22927079900 59100 59200 59200 59100 56
461 20250318 114900 22923765500 59200 59200 59200 59100 115
462 20250318 114800 22916957700 59200 59200 59200 59100 104
463 20250318 114700 22910802100 59200 59200 59200 59100 41
464 20250318 114600 22908375200 59100 59200 59200 59100 80
465 20250318 114500 22903639300 59200 59200 59200 59100 44
466 20250318 114400 22901035800 59200 59200 59200 59100 38
467 20250318 114300 22898786550 59200 59200 59200 59100 25
468 20250318 114200 22897306650 59200 59100 59200 59100 74
469 20250318 114100 22892926350 59200 59200 59200 59100 26
470 20250318 114000 22891387250 59100 59100 59200 59000 245
471 20250318 113900 22876897050 59100 59100 59200 59000 163
472 20250318 113800 22867261350 59000 59200 59200 59000 89
473 20250318 113700 22862000850 59200 59150 59200 59100 73
474 20250318 113600 22857684050 59200 59200 59200 59100 298
475 20250318 113500 22840063450 59200 59200 59200 59100 36
476 20250318 113400 22837933500 59200 59200 59200 59100 66
477 20250318 113300 22834030100 59200 59200 59200 59100 68
478 20250318 113200 22830007400 59300 59300 59300 59200 379
479 20250318 113100 22807538600 59300 59300 59400 59200 1060
480 20250318 113000 22744681100 59300 59200 59300 59200 294
481 20250318 112900 22727274700 59200 59300 59300 59200 339
482 20250318 112800 22707194500 59200 59300 59300 59200 67
483 20250318 112700 22703223400 59300 59100 59300 59000 642
484 20250318 112600 22665236600 59000 59200 59200 59000 792
485 20250318 112500 22618422100 59200 59200 59200 59000 516
486 20250318 112400 22587927000 59200 59100 59300 59100 576
487 20250318 112300 22553876400 59300 59200 59300 59100 178
488 20250318 112200 22543343700 59200 59200 59200 59100 218
489 20250318 112100 22530445100 59100 59100 59200 59100 145
490 20250318 112000 22521864800 59200 59300 59300 59200 190
491 20250318 111900 22510612600 59300 59200 59300 59200 164
492 20250318 111800 22500896800 59300 59200 59300 59100 55
493 20250318 111700 22497637900 59300 59100 59300 59100 97
494 20250318 111600 22491894200 59300 59200 59300 59200 265
495 20250318 111500 22476180600 59300 59200 59300 59100 192
496 20250318 111400 22464814250 59300 59300 59400 59200 63
497 20250318 111300 22461078150 59300 59200 59400 59100 68
498 20250318 111200 22457047950 59400 59300 59400 59200 889
499 20250318 111100 22404401950 59300 59400 59400 59300 577
500 20250318 111000 22370150850 59400 59600 59600 59400 665
501 20250318 110900 22330646950 59600 59500 59600 59500 348
502 20250318 110800 22309932950 59600 59500 59600 59400 345
503 20250318 110700 22289405550 59500 59500 59600 59400 365
504 20250318 110600 22267689950 59500 59500 59500 59400 120
505 20250318 110500 22260551050 59500 59500 59500 59400 101
506 20250318 110400 22254542850 59500 59600 59600 59400 324
507 20250318 110300 22235262050 59600 59600 59700 59500 179
508 20250318 110200 22224587350 59700 59700 59700 59500 372
509 20250318 110100 22202401050 59700 59400 59700 59400 2105
510 20250318 110000 22077088450 59500 59500 59500 59300 535
511 20250318 105900 22045294650 59400 59400 59500 59300 269
512 20250318 105800 22029315250 59400 59400 59400 59300 1103
513 20250318 105700 21963883550 59400 59600 59600 59300 2117
514 20250318 105600 21838123250 59600 59200 59600 59200 1669
515 20250318 105500 21738896550 59200 59400 59400 59200 225
516 20250318 105400 21725573250 59400 59300 59400 59200 274
517 20250318 105300 21709326950 59200 59200 59300 59200 217
518 20250318 105200 21696465550 59200 59100 59200 59050 1514
519 20250318 105100 21606986400 59100 59000 59100 59000 40
520 20250318 105000 21604623500 59000 59200 59300 59000 428
521 20250318 104900 21579333400 59300 59300 59300 59100 270
522 20250318 104800 21563341200 59200 59200 59300 59200 410
523 20250318 104700 21539049000 59300 59300 59400 59200 408
524 20250318 104600 21514836950 59300 58850 59300 58850 1378
525 20250318 104500 21433507050 58900 58900 58900 58800 304
526 20250318 104400 21415617350 58900 58900 58900 58800 135
527 20250318 104300 21407672000 58900 58900 59000 58900 552
528 20250318 104200 21375153900 58800 58800 59000 58800 1085
529 20250318 104100 21311246000 58800 59000 59000 58800 886
530 20250318 104000 21259064700 59000 59000 59000 58900 93
531 20250318 103900 21253580900 58900 59000 59000 58900 659
532 20250318 103800 21214753200 59000 58900 59000 58900 202
533 20250318 103700 21202844400 58900 58900 59100 58900 171
534 20250318 103600 21192754300 58900 59000 59100 58900 223
535 20250318 103500 21179603100 59000 59000 59200 58900 646
536 20250318 103400 21141484200 59000 59200 59250 59000 142
537 20250318 103300 21133092450 59200 59200 59200 59100 436
538 20250318 103200 21107281850 59100 59000 59200 59000 630
539 20250318 103100 21070039150 59000 59100 59100 59000 81
540 20250318 103000 21065258550 59200 59200 59200 59100 244
541 20250318 102900 21050835250 59100 59200 59200 59100 323
542 20250318 102800 21031728150 59200 59100 59200 59100 133
543 20250318 102700 21023866050 59100 59200 59200 59100 54
544 20250318 102600 21020670150 59200 59200 59300 59200 214
545 20250318 102500 21007986950 59300 59200 59300 59100 149
546 20250318 102400 20999177350 59200 59100 59300 59000 350
547 20250318 102300 20978469750 59200 59300 59300 59100 762
548 20250318 102200 20933321750 59500 59600 59600 59300 816
549 20250318 102100 20884873250 59600 59500 59600 59400 858
550 20250318 102000 20833824050 59600 59500 59600 59400 967
551 20250318 101900 20776288650 59500 59500 59500 59400 158
552 20250318 101800 20766889050 59500 59500 59600 59400 1274
553 20250318 101700 20691105750 59400 59200 59700 59200 931
554 20250318 101600 20635639850 59200 59300 59300 59150 120
555 20250318 101500 20628528200 59300 59400 59400 59200 388
556 20250318 101400 20605530700 59300 59600 59600 59300 1063
557 20250318 101300 20542313100 59600 59400 59600 59400 1133
558 20250318 101200 20474875300 59500 59400 59500 59400 253
559 20250318 101100 20459824500 59400 59500 59600 59400 231
560 20250318 101000 20446077900 59500 59400 59500 59400 1383
561 20250318 100900 20363809700 59400 59200 59500 59200 1274
562 20250318 100800 20288150500 59200 59200 59300 59100 140
563 20250318 100700 20279862500 59100 59100 59200 59100 1677
564 20250318 100600 20180735600 58900 58900 59100 58900 1868
565 20250318 100500 20070637400 58900 58900 59000 58900 482
566 20250318 100400 20042242100 58900 58900 59000 58800 1112
567 20250318 100300 19976747700 58900 58900 59000 58900 1534
568 20250318 100200 19886388700 59000 59000 59100 58900 1709
569 20250318 100100 19785564600 59000 59200 59200 59000 1671
570 20250318 100000 19686803700 59100 59200 59400 59100 732
571 20250318 095900 19643419500 59100 59200 59300 59100 953
572 20250318 095800 19587021100 59300 59300 59400 59200 283
573 20250318 095700 19570241600 59300 59300 59400 59200 572
574 20250318 095600 19536320400 59400 59300 59400 59300 169
575 20250318 095500 19526290400 59300 59300 59400 59200 296
576 20250318 095400 19508737050 59350 59600 59600 59300 1501
577 20250318 095300 19419468750 59500 59300 59600 59300 753
578 20250318 095200 19374677050 59300 59000 59500 59000 2172
579 20250318 095100 19246059850 59000 59100 59100 59000 686
580 20250318 095000 19205551950 59200 59000 59300 59000 670
581 20250318 094900 19165914850 59000 59100 59100 59000 650
582 20250318 094800 19127548450 59100 59200 59200 59000 1881
583 20250318 094700 19016275050 59200 59300 59300 59200 289
584 20250318 094600 18999155950 59200 59300 59300 59200 503
585 20250318 094500 18969331150 59300 59100 59300 59100 374
586 20250318 094400 18947186050 59100 59400 59450 59100 4279
587 20250318 094300 18693648400 59300 59300 59400 59300 240
588 20250318 094200 18679413900 59300 59300 59600 59300 1206
589 20250318 094100 18607847900 59300 59300 59400 59200 898
590 20250318 094000 18554582800 59200 59500 59500 59100 3002
591 20250318 093900 18376548000 59400 59500 59600 59400 922
592 20250318 093800 18321676600 59400 59300 59600 59300 2233
593 20250318 093700 18188883200 59500 59200 59700 59200 1831
594 20250318 093600 18079885800 59600 59400 59600 59100 4814
595 20250318 093500 17794420400 59400 59600 59600 59300 1629
596 20250318 093400 17697522200 59500 59500 59600 59400 2213
597 20250318 093300 17565778600 59500 59400 59500 59400 1251
598 20250318 093200 17491397200 59400 59500 59600 59300 894
599 20250318 093100 17438251800 59500 59200 59700 59200 2103
600 20250318 093000 17313012600 59300 59200 59500 59100 1939
601 20250318 092900 17198059300 59300 59300 59300 59000 1287
602 20250318 092800 17121972600 59200 59100 59700 59100 2092
603 20250318 092700 16997701100 59100 58900 59200 58800 2012
604 20250318 092600 16879032650 59100 58900 59100 58800 4385
605 20250318 092500 16620925750 58900 59000 59600 58900 3690
606 20250318 092400 16402977850 58900 59200 59300 58900 8276
607 20250318 092300 15914309750 59200 59500 59500 59200 2429
608 20250318 092200 15770377050 59500 59600 59800 59300 2299
609 20250318 092100 15633453050 59600 59300 59700 59200 2070
610 20250318 092000 15510295150 59200 59100 59300 59100 2296
611 20250318 091900 15374412850 59100 59200 59400 59100 4952
612 20250318 091800 15080751500 59200 59300 59400 59200 3458
613 20250318 091700 14875790000 59300 59600 59700 59300 6542
614 20250318 091600 14486655250 59500 60100 60100 59500 5179
615 20250318 091500 14177875300 60100 59900 60100 59500 24763
616 20250318 091400 12696853400 59900 60400 60400 59900 8448
617 20250318 091300 12188585150 60400 60500 60800 60300 9127
618 20250318 091200 11635511200 60600 60600 60700 60400 4829
619 20250318 091100 11342897700 60600 60000 60800 60000 19016
620 20250318 091000 10191820600 60100 59900 60100 59800 9038
621 20250318 090900 9650228950 59900 60500 60500 59800 11424
622 20250318 090800 8963583300 60500 60600 60700 60000 19616
623 20250318 090700 7780386450 60700 60000 61400 60000 44351
624 20250318 090600 5083365200 60000 59100 60500 59100 27004
625 20250318 090500 3468835550 59100 59800 60000 59000 13366
626 20250318 090400 2671955150 59800 58400 59900 58300 23727
627 20250318 090300 1267720950 58300 57900 58400 57900 3290
628 20250318 090200 1076352550 58000 57300 58300 57300 8294
629 20250318 090100 596051200 57300 57200 57500 57000 3342
630 20250318 090000 404730300 57300 57500 57600 57200 7028

1
042000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,35530,24253054,1979021000,1350895107800,0.15
20250313,35530,24253054,1932832000,1319366137600,0.15
20250312,35530,24253054,2039422000,1392125299600,0.15
20250311,35530,24253054,1947044000,1329067359200,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 35530 24253054 1979021000 1350895107800 0.15
3 20250313 35530 24253054 1932832000 1319366137600 0.15
4 20250312 35530 24253054 2039422000 1392125299600 0.15
5 20250311 35530 24253054 1947044000 1329067359200 0.15