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

638
051910/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193600,52028567500,231500,231500,231500,231500,17337
20250318,193500,52028567500,231500,231500,231500,231500,0
20250318,193400,52028567500,231500,231500,231500,231500,0
20250318,193300,52028567500,231500,231500,231500,231500,0
20250318,193200,52028567500,231500,231500,231500,231500,0
20250318,193100,52028567500,231500,231500,231500,231500,0
20250318,193000,52028567500,231500,231500,231500,231500,0
20250318,192900,52028567500,231500,231500,231500,231500,0
20250318,192800,52028567500,231500,231500,231500,231500,0
20250318,192700,52028567500,231500,231500,231500,231500,0
20250318,192600,52028567500,231500,231500,231500,231500,0
20250318,192500,52028567500,231500,231500,231500,231500,0
20250318,192400,52028567500,231500,231500,231500,231500,0
20250318,192300,52028567500,231500,231500,231500,231500,0
20250318,192200,52028567500,231500,231500,231500,231500,0
20250318,192100,52028567500,231500,231500,231500,231500,0
20250318,192000,52028567500,231500,231500,231500,231500,0
20250318,191900,52028567500,231500,231500,231500,231500,0
20250318,191800,52028567500,231500,231500,231500,231500,0
20250318,191700,52028567500,231500,231500,231500,231500,0
20250318,191600,52028567500,231500,231500,231500,231500,0
20250318,191500,52028567500,231500,231500,231500,231500,0
20250318,191400,52028567500,231500,231500,231500,231500,0
20250318,191300,52028567500,231500,231500,231500,231500,0
20250318,191200,52028567500,231500,231500,231500,231500,0
20250318,191100,52028567500,231500,231500,231500,231500,0
20250318,191000,52028567500,231500,231500,231500,231500,0
20250318,190900,52028567500,231500,231500,231500,231500,0
20250318,190800,52028567500,231500,231500,231500,231500,0
20250318,190700,52028567500,231500,231500,231500,231500,0
20250318,190600,52028567500,231500,231500,231500,231500,17337
20250318,190500,52028567500,231500,231500,231500,231500,0
20250318,190400,52028567500,231500,231500,231500,231500,0
20250318,190300,52028567500,231500,231500,231500,231500,0
20250318,190200,52028567500,231500,231500,231500,231500,0
20250318,190100,52028567500,231500,231500,231500,231500,0
20250318,190000,52028567500,231500,231500,231500,231500,0
20250318,185900,52028567500,231500,231500,231500,231500,0
20250318,185800,52028567500,231500,231500,231500,231500,0
20250318,185700,52028567500,231500,231500,231500,231500,0
20250318,185600,52028567500,231500,231500,231500,231500,0
20250318,185500,52028567500,231500,231500,231500,231500,0
20250318,185400,52028567500,231500,231500,231500,231500,0
20250318,185300,52028567500,231500,231500,231500,231500,0
20250318,185200,52028567500,231500,231500,231500,231500,0
20250318,185100,52028567500,231500,231500,231500,231500,0
20250318,185000,52028567500,231500,231500,231500,231500,0
20250318,184900,52028567500,231500,231500,231500,231500,0
20250318,184800,52028567500,231500,231500,231500,231500,0
20250318,184700,52028567500,231500,231500,231500,231500,0
20250318,184600,52028567500,231500,231500,231500,231500,0
20250318,184500,52028567500,231500,231500,231500,231500,0
20250318,184400,52028567500,231500,231500,231500,231500,0
20250318,184300,52028567500,231500,231500,231500,231500,0
20250318,184200,52028567500,231500,231500,231500,231500,0
20250318,184100,52028567500,231500,231500,231500,231500,0
20250318,184000,52028567500,231500,231500,231500,231500,0
20250318,183900,52028567500,231500,231500,231500,231500,0
20250318,183800,52028567500,231500,231500,231500,231500,0
20250318,183700,52028567500,231500,231500,231500,231500,0
20250318,183600,52028567500,231500,231500,231500,231500,17337
20250318,183500,52028567500,231500,231500,231500,231500,0
20250318,183400,52028567500,231500,231500,231500,231500,0
20250318,183300,52028567500,231500,231500,231500,231500,0
20250318,183200,52028567500,231500,231500,231500,231500,0
20250318,183100,52028567500,231500,231500,231500,231500,0
20250318,183000,52028567500,231500,231500,231500,231500,0
20250318,182900,52028567500,231500,231500,231500,231500,0
20250318,182800,52028567500,231500,231500,231500,231500,0
20250318,182700,52028567500,231500,231500,231500,231500,0
20250318,182600,52028567500,231500,231500,231500,231500,0
20250318,182500,52028567500,231500,231500,231500,231500,0
20250318,182400,52028567500,231500,231500,231500,231500,0
20250318,182300,52028567500,231500,231500,231500,231500,0
20250318,182200,52028567500,231500,231500,231500,231500,0
20250318,182100,52028567500,231500,231500,231500,231500,0
20250318,182000,52028567500,231500,231500,231500,231500,0
20250318,181900,52028567500,231500,231500,231500,231500,0
20250318,181800,52028567500,231500,231500,231500,231500,0
20250318,181700,52028567500,231500,231500,231500,231500,0
20250318,181600,52028567500,231500,231500,231500,231500,0
20250318,181500,52028567500,231500,231500,231500,231500,0
20250318,181400,52028567500,231500,231500,231500,231500,0
20250318,181300,52028567500,231500,231500,231500,231500,0
20250318,181200,52028567500,231500,231500,231500,231500,0
20250318,181100,52028567500,231500,231500,231500,231500,0
20250318,181000,52028567500,231500,231500,231500,231500,0
20250318,180900,52028567500,231500,231500,231500,231500,0
20250318,180800,52028567500,231500,231500,231500,231500,0
20250318,180700,52028567500,231500,231500,231500,231500,0
20250318,180600,52028567500,231500,231500,231500,231500,17337
20250318,180500,52028567500,231500,231500,231500,231500,0
20250318,180400,52028567500,231500,231500,231500,231500,0
20250318,180300,52028567500,231500,231500,231500,231500,0
20250318,180200,52028567500,231500,231500,231500,231500,0
20250318,180100,52028567500,231500,231500,231500,231500,0
20250318,180000,52028567500,231500,231500,231500,231500,0
20250318,175900,52028567500,231500,231500,231500,231500,0
20250318,175800,52028567500,231500,231500,231500,231500,0
20250318,175700,52028567500,231500,231500,231500,231500,0
20250318,175600,52028567500,231500,231500,231500,231500,0
20250318,175500,52028567500,231500,231500,231500,231500,0
20250318,175400,52028567500,231500,231500,231500,231500,0
20250318,175300,52028567500,231500,231500,231500,231500,0
20250318,175200,52028567500,231500,231500,231500,231500,0
20250318,175100,52028567500,231500,231500,231500,231500,0
20250318,175000,52028567500,231500,231500,231500,231500,0
20250318,174900,52028567500,231500,231500,231500,231500,0
20250318,174800,52028567500,231500,231500,231500,231500,0
20250318,174700,52028567500,231500,231500,231500,231500,0
20250318,174600,52028567500,231500,231500,231500,231500,0
20250318,174500,52028567500,231500,231500,231500,231500,0
20250318,174400,52028567500,231500,231500,231500,231500,0
20250318,174300,52028567500,231500,231500,231500,231500,0
20250318,174200,52028567500,231500,231500,231500,231500,0
20250318,174100,52028567500,231500,231500,231500,231500,0
20250318,174000,52028567500,231500,231500,231500,231500,0
20250318,173900,52028567500,231500,231500,231500,231500,0
20250318,173800,52028567500,231500,231500,231500,231500,0
20250318,173700,52028567500,231500,231500,231500,231500,0
20250318,173600,52028567500,231500,231500,231500,231500,17337
20250318,173500,52028567500,231500,231500,231500,231500,0
20250318,173400,52028567500,231500,231500,231500,231500,0
20250318,173300,52028567500,231500,231500,231500,231500,0
20250318,173200,52028567500,231500,231500,231500,231500,0
20250318,173100,52028567500,231500,231500,231500,231500,0
20250318,173000,52028567500,231500,231500,231500,231500,0
20250318,172900,52028567500,231500,231500,231500,231500,0
20250318,172800,52028567500,231500,231500,231500,231500,0
20250318,172700,52028567500,231500,231500,231500,231500,0
20250318,172600,52028567500,231500,231500,231500,231500,0
20250318,172500,52028567500,231500,231500,231500,231500,0
20250318,172400,52028567500,231500,231500,231500,231500,0
20250318,172300,52028567500,231500,231500,231500,231500,0
20250318,172200,52028567500,231500,231500,231500,231500,0
20250318,172100,52028567500,231500,231500,231500,231500,0
20250318,172000,52028567500,231500,231500,231500,231500,0
20250318,171900,52028567500,231500,231500,231500,231500,0
20250318,171800,52028567500,231500,231500,231500,231500,0
20250318,171700,52028567500,231500,231500,231500,231500,0
20250318,171600,52028567500,231500,231500,231500,231500,0
20250318,171500,52028567500,231500,231500,231500,231500,0
20250318,171400,52028567500,231500,231500,231500,231500,0
20250318,171300,52028567500,231500,231500,231500,231500,0
20250318,171200,52028567500,231500,231500,231500,231500,0
20250318,171100,52028567500,231500,231500,231500,231500,0
20250318,171000,52028567500,231500,231500,231500,231500,0
20250318,170900,52028567500,231500,231500,231500,231500,0
20250318,170800,52028567500,231500,231500,231500,231500,0
20250318,170700,52028567500,231500,231500,231500,231500,0
20250318,170600,52028567500,231500,231500,231500,231500,17337
20250318,170500,52028567500,231500,231500,231500,231500,0
20250318,170400,52028567500,231500,231500,231500,231500,0
20250318,170300,52028567500,231500,231500,231500,231500,0
20250318,170200,52028567500,231500,231500,231500,231500,0
20250318,170100,52028567500,231500,231500,231500,231500,0
20250318,170000,52028567500,231500,231500,231500,231500,0
20250318,165900,52028567500,231500,231500,231500,231500,0
20250318,165800,52028567500,231500,231500,231500,231500,0
20250318,165700,52028567500,231500,231500,231500,231500,0
20250318,165600,52028567500,231500,231500,231500,231500,0
20250318,165500,52028567500,231500,231500,231500,231500,0
20250318,165400,52028567500,231500,231500,231500,231500,0
20250318,165300,52028567500,231500,231500,231500,231500,0
20250318,165200,52028567500,231500,231500,231500,231500,0
20250318,165100,52028567500,231500,231500,231500,231500,0
20250318,165000,52028567500,231500,231500,231500,231500,0
20250318,164900,52028567500,231500,231500,231500,231500,0
20250318,164800,52028567500,231500,231500,231500,231500,0
20250318,164700,52028567500,231500,231500,231500,231500,0
20250318,164600,52028567500,231500,231500,231500,231500,0
20250318,164500,52028567500,231500,231500,231500,231500,0
20250318,164400,52028567500,231500,231500,231500,231500,0
20250318,164300,52028567500,231500,231500,231500,231500,0
20250318,164200,52028567500,231500,231500,231500,231500,0
20250318,164100,52028567500,231500,231500,231500,231500,0
20250318,164000,52028567500,231500,231500,231500,231500,0
20250318,163900,52028567500,231500,231500,231500,231500,0
20250318,163800,52028567500,231500,231500,231500,231500,0
20250318,163700,52028567500,231500,231500,231500,231500,0
20250318,163600,52028567500,231500,231500,231500,231500,17337
20250318,163500,52028567500,231500,231500,231500,231500,0
20250318,163400,52028567500,231500,231500,231500,231500,0
20250318,163300,52028567500,231500,231500,231500,231500,0
20250318,163200,52028567500,231500,231500,231500,231500,0
20250318,163100,52028567500,231500,231500,231500,231500,0
20250318,163000,52028567500,231500,231500,231500,231500,0
20250318,162900,52028567500,231500,231500,231500,231500,0
20250318,162800,52028567500,231500,231500,231500,231500,0
20250318,162700,52028567500,231500,231500,231500,231500,0
20250318,162600,52028567500,231500,231500,231500,231500,0
20250318,162500,52028567500,231500,231500,231500,231500,0
20250318,162400,52028567500,231500,231500,231500,231500,0
20250318,162300,52028567500,231500,231500,231500,231500,0
20250318,162200,52028567500,231500,231500,231500,231500,0
20250318,162100,52028567500,231500,231500,231500,231500,0
20250318,162000,52028567500,231500,231500,231500,231500,0
20250318,161900,52028567500,231500,231500,231500,231500,0
20250318,161800,52028567500,231500,231500,231500,231500,0
20250318,161700,52028567500,231500,231500,231500,231500,0
20250318,161600,52028567500,231500,231500,231500,231500,0
20250318,161500,52028567500,231500,231500,231500,231500,0
20250318,161400,52028567500,231500,231500,231500,231500,0
20250318,161300,52028567500,231500,231500,231500,231500,0
20250318,161200,52028567500,231500,231500,231500,231500,0
20250318,161100,52028567500,231500,231500,231500,231500,0
20250318,161000,52028567500,231500,231500,231500,231500,0
20250318,160900,52028567500,231500,231500,231500,231500,0
20250318,160800,52028567500,231500,231500,231500,231500,0
20250318,160700,52028567500,231500,231500,231500,231500,0
20250318,160600,52028567500,231500,231500,231500,231500,17337
20250318,160500,52028567500,231500,231500,231500,231500,0
20250318,160400,52028567500,231500,231500,231500,231500,0
20250318,160300,52028567500,231500,231500,231500,231500,0
20250318,160200,52028567500,231500,231500,231500,231500,0
20250318,160100,52028567500,231500,231500,231500,231500,0
20250318,160000,52028567500,231500,231500,231500,231500,0
20250318,155900,52028567500,231500,231500,231500,231500,0
20250318,155800,52028567500,231500,231500,231500,231500,0
20250318,155700,52028567500,231500,231500,231500,231500,0
20250318,155600,52028567500,231500,231500,231500,231500,0
20250318,155500,52028567500,231500,231500,231500,231500,0
20250318,155400,52028567500,231500,231500,231500,231500,0
20250318,155300,52028567500,231500,231500,231500,231500,0
20250318,155200,52028567500,231500,231500,231500,231500,0
20250318,155100,52028567500,231500,231500,231500,231500,0
20250318,155000,52028567500,231500,231500,231500,231500,0
20250318,154900,52028567500,231500,231500,231500,231500,0
20250318,154800,52028567500,231500,231500,231500,231500,0
20250318,154700,52028567500,231500,231500,231500,231500,0
20250318,154600,52028567500,231500,231500,231500,231500,0
20250318,154500,52028567500,231500,231500,231500,231500,0
20250318,154400,52028567500,231500,231500,231500,231500,0
20250318,154300,52028567500,231500,231500,231500,231500,0
20250318,154200,52028567500,231500,231500,231500,231500,0
20250318,154100,52028567500,231500,231500,231500,231500,0
20250318,154000,52028567500,231500,231500,231500,231500,0
20250318,153900,52028567500,231500,231500,231500,231500,0
20250318,153800,52028567500,231500,231500,231500,231500,0
20250318,153700,52028567500,231500,231500,231500,231500,0
20250318,153600,52028567500,231500,231500,231500,231500,17337
20250318,153500,52028567500,231500,231500,231500,231500,0
20250318,153400,52028567500,231500,231500,231500,231500,0
20250318,153300,52028567500,231500,231500,231500,231500,0
20250318,153200,52028567500,231500,231500,231500,231500,0
20250318,153100,52028567500,231500,231500,231500,231500,0
20250318,153000,52028567500,231500,231500,231500,231500,17337
20250318,152900,48015052000,232500,232500,232500,232500,0
20250318,152800,48015052000,232500,232500,232500,232500,0
20250318,152700,48015052000,232500,232500,232500,232500,0
20250318,152600,48015052000,232500,232500,232500,232500,0
20250318,152500,48015052000,232500,232500,232500,232500,0
20250318,152400,48015052000,232500,232500,232500,232500,0
20250318,152300,48015052000,232500,232500,232500,232500,0
20250318,152200,48015052000,232500,232500,232500,232500,0
20250318,152100,48015052000,232500,232500,232500,232500,0
20250318,152000,48015052000,232500,232500,232500,232500,0
20250318,151900,48015052000,232500,232500,232500,232000,704
20250318,151800,47851521250,232000,232500,232500,232000,1062
20250318,151700,47604666000,232000,232000,232500,232000,536
20250318,151600,47480229500,232000,232500,232500,232000,388
20250318,151500,47390171750,232000,232000,232500,231500,2757
20250318,151400,46750552750,231500,231500,232000,231500,727
20250318,151300,46582205750,232000,232000,232000,231500,1062
20250318,151200,46336054500,232000,232000,232000,231500,574
20250318,151100,46203118000,231500,231500,232000,231500,898
20250318,151000,45995126250,231500,231500,232000,231500,481
20250318,150900,45883717250,231500,231500,232000,231500,448
20250318,150800,45779899500,232000,231500,232000,231500,770
20250318,150700,45601597000,232000,231500,232000,231500,736
20250318,150600,45431012500,231500,232000,232000,231500,855
20250318,150500,45232776500,231500,231750,232000,231500,366
20250318,150400,45147973000,231500,232000,232500,231500,911
20250318,150300,44936659250,232000,232500,232500,232000,1725
20250318,150200,44536395250,232000,232000,232500,232000,802
20250318,150100,44350262250,232000,232000,232500,232000,594
20250318,150000,44212415250,232000,232500,232500,232000,412
20250318,145900,44116751250,232500,232500,232500,232000,407
20250318,145800,44022302000,232000,232500,232500,232000,575
20250318,145700,43888868500,232500,232000,232500,232000,215
20250318,145600,43838967500,232500,232000,232500,232000,190
20250318,145500,43794864500,232000,232500,232500,232000,153
20250318,145400,43759356750,232000,232500,232500,232000,177
20250318,145300,43718254000,232500,232500,232500,232000,112
20250318,145200,43692248000,232000,232000,232500,232000,954
20250318,145100,43470668500,232000,232500,232500,232000,2804
20250318,145000,42818937500,232500,232000,232500,232000,324
20250318,144900,42743748000,232000,232000,232500,232000,266
20250318,144800,42682028500,232500,232000,232500,232000,330
20250318,144700,42605446000,232500,232000,232500,232000,187
20250318,144600,42562048500,232000,232500,232500,232000,273
20250318,144500,42498694750,232500,232000,232500,232000,1300
20250318,144400,42196958750,232500,232000,232500,232000,290
20250318,144300,42129664750,232000,232500,232500,232000,587
20250318,144200,41993469250,232500,232000,232500,232000,1534
20250318,144100,41637548750,232500,232000,232500,232000,316
20250318,144000,41564223750,232000,232000,232500,232000,925
20250318,143900,41349611250,232500,232500,232500,232000,292
20250318,143800,41281847250,232500,232500,232500,232000,462
20250318,143700,41174649250,232500,232000,232500,232000,438
20250318,143600,41073022250,232500,232500,232500,232000,588
20250318,143500,40936566750,232500,232000,232500,232000,177
20250318,143400,40895494250,232000,232000,232500,232000,336
20250318,143300,40817499250,232500,232000,232500,232000,492
20250318,143200,40703275250,232500,232000,232500,232000,514
20250318,143100,40584009250,232000,232500,232500,232000,521
20250318,143000,40463126750,232500,232500,232500,232000,237
20250318,142900,40408121750,232000,232000,232500,232000,422
20250318,142800,40310093750,232000,232000,232500,232000,394
20250318,142700,40218669750,232000,232500,232500,232000,411
20250318,142600,40123290250,232500,232500,232500,232000,364
20250318,142500,40038808000,232000,232000,232500,232000,176
20250318,142400,39997953500,232000,232250,232500,232000,136
20250318,142300,39966383000,232000,233000,233000,232000,3525
20250318,142200,39147180000,232500,233000,233000,232500,868
20250318,142100,38945314750,232750,233000,233000,232500,95
20250318,142000,38923194500,233000,233000,233000,232500,571
20250318,141900,38790214500,232500,232500,233000,232500,180
20250318,141800,38748345500,233000,233000,233000,232500,291
20250318,141700,38680605000,233000,233000,233000,232500,144
20250318,141600,38647099500,232500,232500,233000,232500,133
20250318,141500,38616147250,233000,232500,233000,232500,232
20250318,141400,38562118500,233000,233000,233250,232500,1108
20250318,141300,38303961500,232500,233000,233000,232500,261
20250318,141200,38243164250,232750,233000,233500,232500,751
20250318,141100,38068201000,233500,233000,233500,233000,1356
20250318,141000,37752240500,233000,233500,233500,233000,62
20250318,140900,37737786500,233500,233500,233500,233000,80
20250318,140800,37719113250,233500,233250,233500,233250,48
20250318,140700,37707915250,233000,232500,233000,232500,1678
20250318,140600,37317014500,232500,232500,233000,232500,225
20250318,140500,37264688250,233000,232500,233000,232500,280
20250318,140400,37199574750,232500,232500,233000,232500,330
20250318,140300,37122844250,232500,232500,233000,232500,365
20250318,140200,37037963750,233000,233000,233000,232500,412
20250318,140100,36942168750,232500,232500,233000,232500,184
20250318,140000,36899368250,233000,233000,233000,232500,181
20250318,135900,36857256250,232750,232750,233000,232500,126
20250318,135800,36827941250,232750,232500,233000,232500,157
20250318,135700,36791391250,232750,232500,233000,232500,202
20250318,135600,36744351000,232500,233000,233500,232500,936
20250318,135500,36526257750,233000,233000,233500,233000,915
20250318,135400,36312802750,233000,233000,233500,233000,562
20250318,135300,36181850000,233500,232500,233500,232500,1866
20250318,135200,35747069750,232500,232500,233000,232500,165
20250318,135100,35708644750,232500,232500,233000,232500,103
20250318,135000,35684673000,233000,233000,233000,232500,211
20250318,134900,35635558000,232500,232500,233000,232500,330
20250318,134800,35558811500,232500,233000,233000,232500,61
20250318,134700,35544613250,233000,233000,233000,232500,77
20250318,134600,35526694000,233000,233000,233000,232500,252
20250318,134500,35467995500,232500,232500,233000,232500,90
20250318,134400,35447032500,232500,232500,233000,232500,63
20250318,134300,35432359750,232500,233000,233000,232500,240
20250318,134200,35376549000,232500,232500,233000,232500,428
20250318,134100,35277023000,233000,233250,233250,232000,5211
20250318,134000,34063995250,233000,233500,234000,233000,1447
20250318,133900,33726106250,233500,233500,234000,233500,96
20250318,133800,33703686750,234000,233500,234000,233500,283
20250318,133700,33637583750,233500,234000,234000,233500,1183
20250318,133600,33361327250,233500,234000,234000,233500,164
20250318,133500,33322987250,234000,234000,234000,233500,49
20250318,133400,33311525750,233500,233500,234000,233500,70
20250318,133300,33295162250,233500,233500,234000,233500,40
20250318,133200,33285816250,233500,233500,234000,233500,468
20250318,133100,33176520250,233500,233750,234000,233500,28
20250318,133000,33169970250,234000,233500,234000,233500,305
20250318,132900,33098733750,234000,233500,234000,233500,489
20250318,132800,32984470500,233500,233500,234000,233500,77
20250318,132700,32966467000,233500,233500,234000,233500,17
20250318,132600,32962496750,233500,233500,234000,233500,251
20250318,132500,32903844250,234000,234000,234000,233500,38
20250318,132400,32894961750,233500,234000,234000,233500,127
20250318,132300,32865268250,234000,234000,234000,233500,84
20250318,132200,32845625250,233500,233500,234000,233500,63
20250318,132100,32830897750,233500,234000,234000,233500,561
20250318,132000,32699638750,234000,233750,234000,233500,97
20250318,131900,32676957500,233500,233500,234000,233500,92
20250318,131800,32655439500,234000,234000,234000,233500,60
20250318,131700,32641416500,234000,234000,234000,233500,68
20250318,131600,32625516000,234000,233500,234000,233500,189
20250318,131500,32581377750,233500,233500,234000,233500,75
20250318,131400,32563858250,233500,233500,234000,233500,83
20250318,131300,32544453250,233500,234000,234000,233500,83
20250318,131200,32525069750,234000,234000,234000,233500,53
20250318,131100,32512676750,234000,233500,234500,233500,2117
20250318,131000,32017682250,233500,234000,234000,233000,2770
20250318,130900,31371013000,234000,234000,234000,233500,526
20250318,130800,31248168250,234000,234000,234000,233500,100
20250318,130700,31224784750,233500,234500,234500,233500,3422
20250318,130600,30424265250,234000,234500,234500,234000,72
20250318,130500,30407391750,234000,234500,234500,234000,216
20250318,130400,30356788250,234000,234500,234500,234000,51
20250318,130300,30344834750,234250,234250,234500,234250,84
20250318,130200,30325140250,234500,234500,234500,234250,147
20250318,130100,30290670500,234250,234500,234500,234250,79
20250318,130000,30272149250,234500,234500,234500,234000,248
20250318,125900,30213997000,234000,234500,234500,234000,120
20250318,125800,30185889750,234500,234500,234500,234000,112
20250318,125700,30159630750,234000,234500,234500,234000,112
20250318,125600,30133374750,234500,234000,234500,234000,158
20250318,125500,30096361250,234500,234500,235500,234000,3319
20250318,125400,29318180250,234500,235000,235500,234500,1278
20250318,125300,29017889500,235000,235500,235500,235000,118
20250318,125200,28990135500,235000,235500,235500,235000,69
20250318,125100,28973902750,235000,235000,235500,234500,91
20250318,125000,28952521750,235000,235000,235500,234500,39
20250318,124900,28943361250,234500,235000,235500,234500,212
20250318,124800,28893553750,235000,235000,235500,234500,1143
20250318,124700,28624947250,235000,234500,235000,234500,333
20250318,124600,28546832250,234500,235000,235000,234500,51
20250318,124500,28534859750,235000,234500,235000,234500,184
20250318,124400,28491700250,234500,234500,235000,234500,133
20250318,124300,28460508750,235000,235000,235000,234500,110
20250318,124200,28434667250,234500,234500,235000,234500,67
20250318,124100,28418941250,234500,235000,235000,234500,74
20250318,124000,28401571000,235000,235000,235000,234500,33
20250318,123900,28393818250,234500,235000,235000,234500,174
20250318,123800,28352990750,235000,234500,235000,234500,112
20250318,123700,28326701750,235000,234750,235000,234500,438
20250318,123600,28223949750,234500,234500,235000,234500,176
20250318,123500,28182670250,235000,235000,235000,234500,123
20250318,123400,28153808250,234500,234500,235000,234500,148
20250318,123300,28119091750,235000,235000,235000,234500,145
20250318,123200,28085070750,235000,235000,235000,234500,142
20250318,123100,28051763750,234500,234500,235000,234500,57
20250318,123000,28038371000,235000,235000,235000,234500,940
20250318,122900,27817479250,235000,234500,235000,234500,362
20250318,122800,27732518750,235000,234250,235000,234000,275
20250318,122700,27668067750,234000,234500,235000,234000,368
20250318,122600,27581787500,234500,234000,235000,234000,289
20250318,122500,27514067500,234000,234500,235000,234000,434
20250318,122400,27412284500,234500,234750,235000,234500,166
20250318,122300,27373323000,235000,234500,235000,234500,235
20250318,122200,27318213500,235000,234500,235000,234000,292
20250318,122100,27249696500,235000,234500,235000,234250,898
20250318,122000,27039116000,234750,234750,235000,234500,214
20250318,121900,26988921250,234500,234500,235000,234500,231
20250318,121800,26934740500,234500,234500,235000,234500,310
20250318,121700,26862035250,234500,234500,235000,234500,214
20250318,121600,26811851500,235000,235000,235250,234500,1296
20250318,121500,26507361500,235000,235000,235500,235000,130
20250318,121400,26476810000,235000,235000,235500,235000,155
20250318,121300,26440372500,235000,235000,235500,235000,233
20250318,121200,26385572000,235000,235000,235500,235000,147
20250318,121100,26351011000,235500,235000,235500,235000,194
20250318,121000,26305420000,235000,235500,235500,235000,401
20250318,120900,26211160500,235000,235500,235750,234000,13820
20250318,120800,22959418500,235500,235750,235750,235500,72
20250318,120700,22942446750,235750,236000,236000,235500,83
20250318,120600,22922865750,236000,235500,236000,235500,43
20250318,120500,22912719750,235500,236000,236000,235500,42
20250318,120400,22902811000,236000,235750,236000,235750,82
20250318,120300,22883462500,236000,236000,236000,235750,78
20250318,120200,22865055500,236000,236000,236000,235750,54
20250318,120100,22852315250,236000,235500,236000,235500,54
20250318,120000,22839582750,235500,235500,236000,235500,218
20250318,115900,22788179750,236000,235500,236000,235500,148
20250318,115800,22753313250,235500,235500,236000,235500,101
20250318,115700,22729502750,236000,235500,236000,235500,69
20250318,115600,22713231250,236000,235500,236000,235500,1408
20250318,115500,22381587250,236000,236000,236000,235500,197
20250318,115400,22335098750,236000,235500,236000,235500,174
20250318,115300,22294083000,235500,236000,236000,235500,331
20250318,115200,22216003500,236000,235500,236000,235500,75
20250318,115100,22198330750,236000,235500,236000,235500,299
20250318,115000,22127832250,235500,235500,236000,235500,174
20250318,114900,22086837750,235500,236000,236500,235500,1736
20250318,114800,21677182000,236000,236500,236500,236000,785
20250318,114700,21491896000,236000,236000,236500,236000,73
20250318,114600,21474667000,236000,236500,236500,236000,96
20250318,114500,21451978000,236000,236500,236500,236000,228
20250318,114400,21398072000,236250,236500,236500,236000,334
20250318,114300,21319102750,236500,236500,236500,236500,0
20250318,114200,21319102750,236500,236500,236500,236500,0
20250318,114100,21319102750,236500,236500,236500,236500,0
20250318,114000,21319102750,236500,236500,236500,236500,0
20250318,113900,21319102750,236500,236500,236500,236500,0
20250318,113800,21319102750,236500,236500,236500,236500,0
20250318,113700,21319102750,236500,236500,236500,236500,5
20250318,113600,21317920250,236000,236500,236500,236000,80
20250318,113500,21299005750,236500,236000,236500,236000,123
20250318,113400,21269919250,236000,236500,236500,236000,108
20250318,113300,21244391250,236500,236000,236500,236000,154
20250318,113200,21207972000,236500,236000,236500,236000,30
20250318,113100,21200883500,236500,236000,236500,236000,66
20250318,113000,21185283500,236000,236500,236500,236000,291
20250318,112900,21116465000,236500,236000,236500,236000,24
20250318,112800,21110794500,236500,236500,236500,236000,68
20250318,112700,21094715500,236500,236000,236500,236000,125
20250318,112600,21065155000,236500,236500,236500,236000,133
20250318,112500,21033703500,236000,236500,236500,236000,783
20250318,112400,20848535000,236500,236500,236500,236000,60
20250318,112300,20834346000,236000,236000,236500,236000,34
20250318,112200,20826321500,236000,236250,236500,236000,117
20250318,112100,20798701250,236500,236000,236500,235750,281
20250318,112000,20732381250,236000,236000,236000,235500,97
20250318,111900,20709505500,236000,235500,236000,235500,42
20250318,111800,20699605250,236000,236000,236000,235500,46
20250318,111700,20688752750,236000,235500,236000,235500,78
20250318,111600,20670356000,235500,236000,236000,235500,75
20250318,111500,20652659000,235500,236000,236250,235500,499
20250318,111400,20534904250,236000,236500,236500,236000,34
20250318,111300,20526874500,236000,236000,236500,236000,465
20250318,111200,20417133000,236000,236000,236000,235500,129
20250318,111100,20386700500,236000,236000,236500,235500,1780
20250318,111000,19966618500,236000,236500,236500,236000,21
20250318,110900,19961657000,236000,236500,236500,236000,1007
20250318,110800,19723506500,236500,237000,237000,236500,24
20250318,110700,19717823500,236500,236500,237000,236500,218
20250318,110600,19666265000,236500,236500,237000,236500,50
20250318,110500,19654421500,237000,236500,237000,236000,187
20250318,110400,19610205000,236000,236500,236500,236000,263
20250318,110300,19548010000,236000,236500,236500,236000,99
20250318,110200,19524624500,236500,236000,236500,236000,23
20250318,110100,19519190500,236000,236500,236500,236000,78
20250318,110000,19500765000,236000,236500,236500,236000,103
20250318,105900,19476432500,236500,236500,236500,236000,47
20250318,105800,19465319500,236500,236500,237000,236000,387
20250318,105700,19373782000,236000,237000,237000,236000,98
20250318,105600,19350592500,237000,236500,237000,236500,42
20250318,105500,19340657500,236500,236500,237000,236000,305
20250318,105400,19268526000,236500,236000,236500,236000,272
20250318,105300,19204232000,236500,236500,236500,236000,82
20250318,105200,19184848000,236000,236000,236500,235500,130
20250318,105100,19154168250,236000,236000,236000,235500,623
20250318,105000,19007146750,235500,235500,236000,235500,80
20250318,104900,18988281500,235750,235500,236000,235500,490
20250318,104800,18872848000,235500,235500,236000,235500,55
20250318,104700,18859883500,236000,236250,236500,236000,331
20250318,104600,18781750250,236000,236000,236500,235500,236
20250318,104500,18726083250,236000,236500,236500,235500,298
20250318,104400,18655841750,236000,236500,236500,236000,1300
20250318,104300,18349028250,236500,236500,236500,236000,158
20250318,104200,18311720750,236000,236000,236500,236000,224
20250318,104100,18258845250,236500,236000,236500,236000,79
20250318,104000,18240190250,236500,236500,236500,236000,51
20250318,103900,18228133750,236000,237000,237000,236000,1692
20250318,103800,17828040750,237000,236500,237000,236500,61
20250318,103700,17813591750,236500,236500,237000,236500,34
20250318,103600,17805545500,237000,237000,237000,236500,33
20250318,103500,17797727000,236500,237000,237000,236500,289
20250318,103400,17729340000,237000,236750,237000,236750,36
20250318,103300,17720813000,237000,237000,237000,236500,103
20250318,103200,17696404750,237000,236500,237000,236500,34
20250318,103100,17688349750,236500,237000,237500,236500,294
20250318,103000,17618672750,237000,238000,238000,236500,3153
20250318,102900,16870910250,237500,238000,238000,237500,146
20250318,102800,16836217250,238000,238000,238000,237500,59
20250318,102700,16822180750,237500,237500,238000,237500,72
20250318,102600,16805061750,237500,237500,238000,237500,220
20250318,102500,16752809250,237000,237000,238000,237000,192
20250318,102400,16707211750,237500,237000,237500,237000,241
20250318,102300,16649986250,237000,237000,238000,237000,246
20250318,102200,16591561250,237500,237250,238000,237000,149
20250318,102100,16556170250,237500,237250,238000,237000,298
20250318,102000,16485392000,237500,237000,237500,237000,113
20250318,101900,16458583000,237000,237000,237500,237000,206
20250318,101800,16409760000,237000,237000,237000,236500,515
20250318,101700,16287709000,237000,237000,237000,236500,139
20250318,101600,16254782500,236750,236500,237000,236000,454
20250318,101500,16147423000,236500,236500,237000,236250,1231
20250318,101400,15856284000,236500,237000,237000,236500,1318
20250318,101300,15544049000,237000,237250,237500,237000,109
20250318,101200,15518170500,237000,237000,237500,237000,113
20250318,101100,15491338500,237000,237500,237500,237000,78
20250318,101000,15472832000,237500,238000,238500,237500,1601
20250318,100900,15092368500,238000,238000,238250,238000,127
20250318,100800,15062132250,238250,238000,238250,238000,183
20250318,100700,15018577250,238000,238250,238500,238000,490
20250318,100600,14901955500,238250,238000,238250,237500,252
20250318,100500,14841994750,237500,237500,238500,237500,330
20250318,100400,14763456250,238000,238000,238000,237500,313
20250318,100300,14689027000,237500,238500,238500,237500,611
20250318,100200,14543579500,238000,238000,238500,238000,644
20250318,100100,14390298000,238000,238000,238500,238000,301
20250318,100000,14318645000,238000,238000,238500,238000,75
20250318,095900,14300783500,238000,238000,238500,238000,1397
20250318,095800,13968295500,238000,239000,239000,238000,702
20250318,095700,13800865500,238500,239500,239500,238500,710
20250318,095600,13631309500,239000,239000,239500,239000,227
20250318,095500,13577042500,239000,239000,239500,239000,485
20250318,095400,13460952000,239000,239500,239500,239000,306
20250318,095300,13387684500,239500,239000,239500,239000,35
20250318,095200,13379312000,239500,239500,239500,239000,232
20250318,095100,13323761500,239000,240000,240000,239000,888
20250318,095000,13111092500,239500,239500,240000,239500,119
20250318,094900,13082560000,239500,239500,239500,239500,47
20250318,094800,13071303500,240000,240000,240000,240000,159
20250318,094700,13033143500,239500,239000,240000,239000,635
20250318,094600,12881002500,239000,239500,239500,239000,173
20250318,094500,12839572500,239500,239500,239500,239000,109
20250318,094400,12813467500,239500,239000,239500,239000,130
20250318,094300,12782365500,239000,239000,239500,238500,680
20250318,094200,12619851500,238500,238500,239000,238500,105
20250318,094100,12594778000,239000,239000,239000,238500,50
20250318,094000,12582836500,239000,239000,239000,238500,260
20250318,093900,12520779500,238500,239000,239000,238500,235
20250318,093800,12464636000,239000,240000,240000,239000,868
20250318,093700,12256921000,240000,240000,240000,239500,344
20250318,093600,12174364500,240000,239500,240500,239500,1541
20250318,093500,11804484250,239500,239500,240000,239500,54
20250318,093400,11791527750,239500,240000,240000,239500,186
20250318,093300,11746906500,240000,240000,240000,239500,145
20250318,093200,11712142500,239500,239500,240000,239500,179
20250318,093100,11669255000,239500,239000,240000,239000,338
20250318,093000,11588314500,239500,239000,239500,239000,159
20250318,092900,11550255500,239000,239000,239500,239000,249
20250318,092800,11490675500,239000,239000,239500,238500,474
20250318,092700,11377338000,239000,239500,239500,238500,2160
20250318,092600,10860983500,239000,239500,239500,239000,215
20250318,092500,10809541000,239500,239000,239500,239000,383
20250318,092400,10718003000,238500,239000,239000,238500,435
20250318,092300,10614099500,239000,239000,239250,239000,336
20250318,092200,10533795250,239000,238500,239000,238500,217
20250318,092100,10481961250,238500,238000,238500,238000,787
20250318,092000,10294435750,238500,238000,239000,238000,448
20250318,091900,10187711250,238500,238000,239000,238000,830
20250318,091800,9989746750,238000,238500,239000,238000,576
20250318,091700,9852420250,239000,240000,240000,238500,811
20250318,091600,9658286500,240000,241000,241000,240000,690
20250318,091500,9492416000,241000,240000,241000,240000,266
20250318,091400,9428447500,240500,240000,241000,240000,1085
20250318,091300,9167490500,240500,240000,240500,239500,490
20250318,091200,9049837000,239500,240000,240500,239500,1090
20250318,091100,8788263500,240000,240500,241000,240000,997
20250318,091000,8548633750,241000,241500,242000,240500,2065
20250318,090900,8050332750,241500,240000,242000,240000,1478
20250318,090800,7693955000,240000,241500,242000,240000,2215
20250318,090700,7160409000,241500,241500,243000,241000,4745
20250318,090600,6011904500,241000,240500,242000,240500,8104
20250318,090500,4057621500,240500,239500,240500,239000,2380
20250318,090400,3486804500,240000,240500,241000,239500,2100
20250318,090300,2982231000,240500,238750,240500,238500,5660
20250318,090200,1624487000,238750,237500,239000,237000,2680
20250318,090100,986280750,238000,237500,238000,237000,1233
20250318,090000,693335500,237500,237500,238000,236000,2901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193600 52028567500 231500 231500 231500 231500 17337
3 20250318 193500 52028567500 231500 231500 231500 231500 0
4 20250318 193400 52028567500 231500 231500 231500 231500 0
5 20250318 193300 52028567500 231500 231500 231500 231500 0
6 20250318 193200 52028567500 231500 231500 231500 231500 0
7 20250318 193100 52028567500 231500 231500 231500 231500 0
8 20250318 193000 52028567500 231500 231500 231500 231500 0
9 20250318 192900 52028567500 231500 231500 231500 231500 0
10 20250318 192800 52028567500 231500 231500 231500 231500 0
11 20250318 192700 52028567500 231500 231500 231500 231500 0
12 20250318 192600 52028567500 231500 231500 231500 231500 0
13 20250318 192500 52028567500 231500 231500 231500 231500 0
14 20250318 192400 52028567500 231500 231500 231500 231500 0
15 20250318 192300 52028567500 231500 231500 231500 231500 0
16 20250318 192200 52028567500 231500 231500 231500 231500 0
17 20250318 192100 52028567500 231500 231500 231500 231500 0
18 20250318 192000 52028567500 231500 231500 231500 231500 0
19 20250318 191900 52028567500 231500 231500 231500 231500 0
20 20250318 191800 52028567500 231500 231500 231500 231500 0
21 20250318 191700 52028567500 231500 231500 231500 231500 0
22 20250318 191600 52028567500 231500 231500 231500 231500 0
23 20250318 191500 52028567500 231500 231500 231500 231500 0
24 20250318 191400 52028567500 231500 231500 231500 231500 0
25 20250318 191300 52028567500 231500 231500 231500 231500 0
26 20250318 191200 52028567500 231500 231500 231500 231500 0
27 20250318 191100 52028567500 231500 231500 231500 231500 0
28 20250318 191000 52028567500 231500 231500 231500 231500 0
29 20250318 190900 52028567500 231500 231500 231500 231500 0
30 20250318 190800 52028567500 231500 231500 231500 231500 0
31 20250318 190700 52028567500 231500 231500 231500 231500 0
32 20250318 190600 52028567500 231500 231500 231500 231500 17337
33 20250318 190500 52028567500 231500 231500 231500 231500 0
34 20250318 190400 52028567500 231500 231500 231500 231500 0
35 20250318 190300 52028567500 231500 231500 231500 231500 0
36 20250318 190200 52028567500 231500 231500 231500 231500 0
37 20250318 190100 52028567500 231500 231500 231500 231500 0
38 20250318 190000 52028567500 231500 231500 231500 231500 0
39 20250318 185900 52028567500 231500 231500 231500 231500 0
40 20250318 185800 52028567500 231500 231500 231500 231500 0
41 20250318 185700 52028567500 231500 231500 231500 231500 0
42 20250318 185600 52028567500 231500 231500 231500 231500 0
43 20250318 185500 52028567500 231500 231500 231500 231500 0
44 20250318 185400 52028567500 231500 231500 231500 231500 0
45 20250318 185300 52028567500 231500 231500 231500 231500 0
46 20250318 185200 52028567500 231500 231500 231500 231500 0
47 20250318 185100 52028567500 231500 231500 231500 231500 0
48 20250318 185000 52028567500 231500 231500 231500 231500 0
49 20250318 184900 52028567500 231500 231500 231500 231500 0
50 20250318 184800 52028567500 231500 231500 231500 231500 0
51 20250318 184700 52028567500 231500 231500 231500 231500 0
52 20250318 184600 52028567500 231500 231500 231500 231500 0
53 20250318 184500 52028567500 231500 231500 231500 231500 0
54 20250318 184400 52028567500 231500 231500 231500 231500 0
55 20250318 184300 52028567500 231500 231500 231500 231500 0
56 20250318 184200 52028567500 231500 231500 231500 231500 0
57 20250318 184100 52028567500 231500 231500 231500 231500 0
58 20250318 184000 52028567500 231500 231500 231500 231500 0
59 20250318 183900 52028567500 231500 231500 231500 231500 0
60 20250318 183800 52028567500 231500 231500 231500 231500 0
61 20250318 183700 52028567500 231500 231500 231500 231500 0
62 20250318 183600 52028567500 231500 231500 231500 231500 17337
63 20250318 183500 52028567500 231500 231500 231500 231500 0
64 20250318 183400 52028567500 231500 231500 231500 231500 0
65 20250318 183300 52028567500 231500 231500 231500 231500 0
66 20250318 183200 52028567500 231500 231500 231500 231500 0
67 20250318 183100 52028567500 231500 231500 231500 231500 0
68 20250318 183000 52028567500 231500 231500 231500 231500 0
69 20250318 182900 52028567500 231500 231500 231500 231500 0
70 20250318 182800 52028567500 231500 231500 231500 231500 0
71 20250318 182700 52028567500 231500 231500 231500 231500 0
72 20250318 182600 52028567500 231500 231500 231500 231500 0
73 20250318 182500 52028567500 231500 231500 231500 231500 0
74 20250318 182400 52028567500 231500 231500 231500 231500 0
75 20250318 182300 52028567500 231500 231500 231500 231500 0
76 20250318 182200 52028567500 231500 231500 231500 231500 0
77 20250318 182100 52028567500 231500 231500 231500 231500 0
78 20250318 182000 52028567500 231500 231500 231500 231500 0
79 20250318 181900 52028567500 231500 231500 231500 231500 0
80 20250318 181800 52028567500 231500 231500 231500 231500 0
81 20250318 181700 52028567500 231500 231500 231500 231500 0
82 20250318 181600 52028567500 231500 231500 231500 231500 0
83 20250318 181500 52028567500 231500 231500 231500 231500 0
84 20250318 181400 52028567500 231500 231500 231500 231500 0
85 20250318 181300 52028567500 231500 231500 231500 231500 0
86 20250318 181200 52028567500 231500 231500 231500 231500 0
87 20250318 181100 52028567500 231500 231500 231500 231500 0
88 20250318 181000 52028567500 231500 231500 231500 231500 0
89 20250318 180900 52028567500 231500 231500 231500 231500 0
90 20250318 180800 52028567500 231500 231500 231500 231500 0
91 20250318 180700 52028567500 231500 231500 231500 231500 0
92 20250318 180600 52028567500 231500 231500 231500 231500 17337
93 20250318 180500 52028567500 231500 231500 231500 231500 0
94 20250318 180400 52028567500 231500 231500 231500 231500 0
95 20250318 180300 52028567500 231500 231500 231500 231500 0
96 20250318 180200 52028567500 231500 231500 231500 231500 0
97 20250318 180100 52028567500 231500 231500 231500 231500 0
98 20250318 180000 52028567500 231500 231500 231500 231500 0
99 20250318 175900 52028567500 231500 231500 231500 231500 0
100 20250318 175800 52028567500 231500 231500 231500 231500 0
101 20250318 175700 52028567500 231500 231500 231500 231500 0
102 20250318 175600 52028567500 231500 231500 231500 231500 0
103 20250318 175500 52028567500 231500 231500 231500 231500 0
104 20250318 175400 52028567500 231500 231500 231500 231500 0
105 20250318 175300 52028567500 231500 231500 231500 231500 0
106 20250318 175200 52028567500 231500 231500 231500 231500 0
107 20250318 175100 52028567500 231500 231500 231500 231500 0
108 20250318 175000 52028567500 231500 231500 231500 231500 0
109 20250318 174900 52028567500 231500 231500 231500 231500 0
110 20250318 174800 52028567500 231500 231500 231500 231500 0
111 20250318 174700 52028567500 231500 231500 231500 231500 0
112 20250318 174600 52028567500 231500 231500 231500 231500 0
113 20250318 174500 52028567500 231500 231500 231500 231500 0
114 20250318 174400 52028567500 231500 231500 231500 231500 0
115 20250318 174300 52028567500 231500 231500 231500 231500 0
116 20250318 174200 52028567500 231500 231500 231500 231500 0
117 20250318 174100 52028567500 231500 231500 231500 231500 0
118 20250318 174000 52028567500 231500 231500 231500 231500 0
119 20250318 173900 52028567500 231500 231500 231500 231500 0
120 20250318 173800 52028567500 231500 231500 231500 231500 0
121 20250318 173700 52028567500 231500 231500 231500 231500 0
122 20250318 173600 52028567500 231500 231500 231500 231500 17337
123 20250318 173500 52028567500 231500 231500 231500 231500 0
124 20250318 173400 52028567500 231500 231500 231500 231500 0
125 20250318 173300 52028567500 231500 231500 231500 231500 0
126 20250318 173200 52028567500 231500 231500 231500 231500 0
127 20250318 173100 52028567500 231500 231500 231500 231500 0
128 20250318 173000 52028567500 231500 231500 231500 231500 0
129 20250318 172900 52028567500 231500 231500 231500 231500 0
130 20250318 172800 52028567500 231500 231500 231500 231500 0
131 20250318 172700 52028567500 231500 231500 231500 231500 0
132 20250318 172600 52028567500 231500 231500 231500 231500 0
133 20250318 172500 52028567500 231500 231500 231500 231500 0
134 20250318 172400 52028567500 231500 231500 231500 231500 0
135 20250318 172300 52028567500 231500 231500 231500 231500 0
136 20250318 172200 52028567500 231500 231500 231500 231500 0
137 20250318 172100 52028567500 231500 231500 231500 231500 0
138 20250318 172000 52028567500 231500 231500 231500 231500 0
139 20250318 171900 52028567500 231500 231500 231500 231500 0
140 20250318 171800 52028567500 231500 231500 231500 231500 0
141 20250318 171700 52028567500 231500 231500 231500 231500 0
142 20250318 171600 52028567500 231500 231500 231500 231500 0
143 20250318 171500 52028567500 231500 231500 231500 231500 0
144 20250318 171400 52028567500 231500 231500 231500 231500 0
145 20250318 171300 52028567500 231500 231500 231500 231500 0
146 20250318 171200 52028567500 231500 231500 231500 231500 0
147 20250318 171100 52028567500 231500 231500 231500 231500 0
148 20250318 171000 52028567500 231500 231500 231500 231500 0
149 20250318 170900 52028567500 231500 231500 231500 231500 0
150 20250318 170800 52028567500 231500 231500 231500 231500 0
151 20250318 170700 52028567500 231500 231500 231500 231500 0
152 20250318 170600 52028567500 231500 231500 231500 231500 17337
153 20250318 170500 52028567500 231500 231500 231500 231500 0
154 20250318 170400 52028567500 231500 231500 231500 231500 0
155 20250318 170300 52028567500 231500 231500 231500 231500 0
156 20250318 170200 52028567500 231500 231500 231500 231500 0
157 20250318 170100 52028567500 231500 231500 231500 231500 0
158 20250318 170000 52028567500 231500 231500 231500 231500 0
159 20250318 165900 52028567500 231500 231500 231500 231500 0
160 20250318 165800 52028567500 231500 231500 231500 231500 0
161 20250318 165700 52028567500 231500 231500 231500 231500 0
162 20250318 165600 52028567500 231500 231500 231500 231500 0
163 20250318 165500 52028567500 231500 231500 231500 231500 0
164 20250318 165400 52028567500 231500 231500 231500 231500 0
165 20250318 165300 52028567500 231500 231500 231500 231500 0
166 20250318 165200 52028567500 231500 231500 231500 231500 0
167 20250318 165100 52028567500 231500 231500 231500 231500 0
168 20250318 165000 52028567500 231500 231500 231500 231500 0
169 20250318 164900 52028567500 231500 231500 231500 231500 0
170 20250318 164800 52028567500 231500 231500 231500 231500 0
171 20250318 164700 52028567500 231500 231500 231500 231500 0
172 20250318 164600 52028567500 231500 231500 231500 231500 0
173 20250318 164500 52028567500 231500 231500 231500 231500 0
174 20250318 164400 52028567500 231500 231500 231500 231500 0
175 20250318 164300 52028567500 231500 231500 231500 231500 0
176 20250318 164200 52028567500 231500 231500 231500 231500 0
177 20250318 164100 52028567500 231500 231500 231500 231500 0
178 20250318 164000 52028567500 231500 231500 231500 231500 0
179 20250318 163900 52028567500 231500 231500 231500 231500 0
180 20250318 163800 52028567500 231500 231500 231500 231500 0
181 20250318 163700 52028567500 231500 231500 231500 231500 0
182 20250318 163600 52028567500 231500 231500 231500 231500 17337
183 20250318 163500 52028567500 231500 231500 231500 231500 0
184 20250318 163400 52028567500 231500 231500 231500 231500 0
185 20250318 163300 52028567500 231500 231500 231500 231500 0
186 20250318 163200 52028567500 231500 231500 231500 231500 0
187 20250318 163100 52028567500 231500 231500 231500 231500 0
188 20250318 163000 52028567500 231500 231500 231500 231500 0
189 20250318 162900 52028567500 231500 231500 231500 231500 0
190 20250318 162800 52028567500 231500 231500 231500 231500 0
191 20250318 162700 52028567500 231500 231500 231500 231500 0
192 20250318 162600 52028567500 231500 231500 231500 231500 0
193 20250318 162500 52028567500 231500 231500 231500 231500 0
194 20250318 162400 52028567500 231500 231500 231500 231500 0
195 20250318 162300 52028567500 231500 231500 231500 231500 0
196 20250318 162200 52028567500 231500 231500 231500 231500 0
197 20250318 162100 52028567500 231500 231500 231500 231500 0
198 20250318 162000 52028567500 231500 231500 231500 231500 0
199 20250318 161900 52028567500 231500 231500 231500 231500 0
200 20250318 161800 52028567500 231500 231500 231500 231500 0
201 20250318 161700 52028567500 231500 231500 231500 231500 0
202 20250318 161600 52028567500 231500 231500 231500 231500 0
203 20250318 161500 52028567500 231500 231500 231500 231500 0
204 20250318 161400 52028567500 231500 231500 231500 231500 0
205 20250318 161300 52028567500 231500 231500 231500 231500 0
206 20250318 161200 52028567500 231500 231500 231500 231500 0
207 20250318 161100 52028567500 231500 231500 231500 231500 0
208 20250318 161000 52028567500 231500 231500 231500 231500 0
209 20250318 160900 52028567500 231500 231500 231500 231500 0
210 20250318 160800 52028567500 231500 231500 231500 231500 0
211 20250318 160700 52028567500 231500 231500 231500 231500 0
212 20250318 160600 52028567500 231500 231500 231500 231500 17337
213 20250318 160500 52028567500 231500 231500 231500 231500 0
214 20250318 160400 52028567500 231500 231500 231500 231500 0
215 20250318 160300 52028567500 231500 231500 231500 231500 0
216 20250318 160200 52028567500 231500 231500 231500 231500 0
217 20250318 160100 52028567500 231500 231500 231500 231500 0
218 20250318 160000 52028567500 231500 231500 231500 231500 0
219 20250318 155900 52028567500 231500 231500 231500 231500 0
220 20250318 155800 52028567500 231500 231500 231500 231500 0
221 20250318 155700 52028567500 231500 231500 231500 231500 0
222 20250318 155600 52028567500 231500 231500 231500 231500 0
223 20250318 155500 52028567500 231500 231500 231500 231500 0
224 20250318 155400 52028567500 231500 231500 231500 231500 0
225 20250318 155300 52028567500 231500 231500 231500 231500 0
226 20250318 155200 52028567500 231500 231500 231500 231500 0
227 20250318 155100 52028567500 231500 231500 231500 231500 0
228 20250318 155000 52028567500 231500 231500 231500 231500 0
229 20250318 154900 52028567500 231500 231500 231500 231500 0
230 20250318 154800 52028567500 231500 231500 231500 231500 0
231 20250318 154700 52028567500 231500 231500 231500 231500 0
232 20250318 154600 52028567500 231500 231500 231500 231500 0
233 20250318 154500 52028567500 231500 231500 231500 231500 0
234 20250318 154400 52028567500 231500 231500 231500 231500 0
235 20250318 154300 52028567500 231500 231500 231500 231500 0
236 20250318 154200 52028567500 231500 231500 231500 231500 0
237 20250318 154100 52028567500 231500 231500 231500 231500 0
238 20250318 154000 52028567500 231500 231500 231500 231500 0
239 20250318 153900 52028567500 231500 231500 231500 231500 0
240 20250318 153800 52028567500 231500 231500 231500 231500 0
241 20250318 153700 52028567500 231500 231500 231500 231500 0
242 20250318 153600 52028567500 231500 231500 231500 231500 17337
243 20250318 153500 52028567500 231500 231500 231500 231500 0
244 20250318 153400 52028567500 231500 231500 231500 231500 0
245 20250318 153300 52028567500 231500 231500 231500 231500 0
246 20250318 153200 52028567500 231500 231500 231500 231500 0
247 20250318 153100 52028567500 231500 231500 231500 231500 0
248 20250318 153000 52028567500 231500 231500 231500 231500 17337
249 20250318 152900 48015052000 232500 232500 232500 232500 0
250 20250318 152800 48015052000 232500 232500 232500 232500 0
251 20250318 152700 48015052000 232500 232500 232500 232500 0
252 20250318 152600 48015052000 232500 232500 232500 232500 0
253 20250318 152500 48015052000 232500 232500 232500 232500 0
254 20250318 152400 48015052000 232500 232500 232500 232500 0
255 20250318 152300 48015052000 232500 232500 232500 232500 0
256 20250318 152200 48015052000 232500 232500 232500 232500 0
257 20250318 152100 48015052000 232500 232500 232500 232500 0
258 20250318 152000 48015052000 232500 232500 232500 232500 0
259 20250318 151900 48015052000 232500 232500 232500 232000 704
260 20250318 151800 47851521250 232000 232500 232500 232000 1062
261 20250318 151700 47604666000 232000 232000 232500 232000 536
262 20250318 151600 47480229500 232000 232500 232500 232000 388
263 20250318 151500 47390171750 232000 232000 232500 231500 2757
264 20250318 151400 46750552750 231500 231500 232000 231500 727
265 20250318 151300 46582205750 232000 232000 232000 231500 1062
266 20250318 151200 46336054500 232000 232000 232000 231500 574
267 20250318 151100 46203118000 231500 231500 232000 231500 898
268 20250318 151000 45995126250 231500 231500 232000 231500 481
269 20250318 150900 45883717250 231500 231500 232000 231500 448
270 20250318 150800 45779899500 232000 231500 232000 231500 770
271 20250318 150700 45601597000 232000 231500 232000 231500 736
272 20250318 150600 45431012500 231500 232000 232000 231500 855
273 20250318 150500 45232776500 231500 231750 232000 231500 366
274 20250318 150400 45147973000 231500 232000 232500 231500 911
275 20250318 150300 44936659250 232000 232500 232500 232000 1725
276 20250318 150200 44536395250 232000 232000 232500 232000 802
277 20250318 150100 44350262250 232000 232000 232500 232000 594
278 20250318 150000 44212415250 232000 232500 232500 232000 412
279 20250318 145900 44116751250 232500 232500 232500 232000 407
280 20250318 145800 44022302000 232000 232500 232500 232000 575
281 20250318 145700 43888868500 232500 232000 232500 232000 215
282 20250318 145600 43838967500 232500 232000 232500 232000 190
283 20250318 145500 43794864500 232000 232500 232500 232000 153
284 20250318 145400 43759356750 232000 232500 232500 232000 177
285 20250318 145300 43718254000 232500 232500 232500 232000 112
286 20250318 145200 43692248000 232000 232000 232500 232000 954
287 20250318 145100 43470668500 232000 232500 232500 232000 2804
288 20250318 145000 42818937500 232500 232000 232500 232000 324
289 20250318 144900 42743748000 232000 232000 232500 232000 266
290 20250318 144800 42682028500 232500 232000 232500 232000 330
291 20250318 144700 42605446000 232500 232000 232500 232000 187
292 20250318 144600 42562048500 232000 232500 232500 232000 273
293 20250318 144500 42498694750 232500 232000 232500 232000 1300
294 20250318 144400 42196958750 232500 232000 232500 232000 290
295 20250318 144300 42129664750 232000 232500 232500 232000 587
296 20250318 144200 41993469250 232500 232000 232500 232000 1534
297 20250318 144100 41637548750 232500 232000 232500 232000 316
298 20250318 144000 41564223750 232000 232000 232500 232000 925
299 20250318 143900 41349611250 232500 232500 232500 232000 292
300 20250318 143800 41281847250 232500 232500 232500 232000 462
301 20250318 143700 41174649250 232500 232000 232500 232000 438
302 20250318 143600 41073022250 232500 232500 232500 232000 588
303 20250318 143500 40936566750 232500 232000 232500 232000 177
304 20250318 143400 40895494250 232000 232000 232500 232000 336
305 20250318 143300 40817499250 232500 232000 232500 232000 492
306 20250318 143200 40703275250 232500 232000 232500 232000 514
307 20250318 143100 40584009250 232000 232500 232500 232000 521
308 20250318 143000 40463126750 232500 232500 232500 232000 237
309 20250318 142900 40408121750 232000 232000 232500 232000 422
310 20250318 142800 40310093750 232000 232000 232500 232000 394
311 20250318 142700 40218669750 232000 232500 232500 232000 411
312 20250318 142600 40123290250 232500 232500 232500 232000 364
313 20250318 142500 40038808000 232000 232000 232500 232000 176
314 20250318 142400 39997953500 232000 232250 232500 232000 136
315 20250318 142300 39966383000 232000 233000 233000 232000 3525
316 20250318 142200 39147180000 232500 233000 233000 232500 868
317 20250318 142100 38945314750 232750 233000 233000 232500 95
318 20250318 142000 38923194500 233000 233000 233000 232500 571
319 20250318 141900 38790214500 232500 232500 233000 232500 180
320 20250318 141800 38748345500 233000 233000 233000 232500 291
321 20250318 141700 38680605000 233000 233000 233000 232500 144
322 20250318 141600 38647099500 232500 232500 233000 232500 133
323 20250318 141500 38616147250 233000 232500 233000 232500 232
324 20250318 141400 38562118500 233000 233000 233250 232500 1108
325 20250318 141300 38303961500 232500 233000 233000 232500 261
326 20250318 141200 38243164250 232750 233000 233500 232500 751
327 20250318 141100 38068201000 233500 233000 233500 233000 1356
328 20250318 141000 37752240500 233000 233500 233500 233000 62
329 20250318 140900 37737786500 233500 233500 233500 233000 80
330 20250318 140800 37719113250 233500 233250 233500 233250 48
331 20250318 140700 37707915250 233000 232500 233000 232500 1678
332 20250318 140600 37317014500 232500 232500 233000 232500 225
333 20250318 140500 37264688250 233000 232500 233000 232500 280
334 20250318 140400 37199574750 232500 232500 233000 232500 330
335 20250318 140300 37122844250 232500 232500 233000 232500 365
336 20250318 140200 37037963750 233000 233000 233000 232500 412
337 20250318 140100 36942168750 232500 232500 233000 232500 184
338 20250318 140000 36899368250 233000 233000 233000 232500 181
339 20250318 135900 36857256250 232750 232750 233000 232500 126
340 20250318 135800 36827941250 232750 232500 233000 232500 157
341 20250318 135700 36791391250 232750 232500 233000 232500 202
342 20250318 135600 36744351000 232500 233000 233500 232500 936
343 20250318 135500 36526257750 233000 233000 233500 233000 915
344 20250318 135400 36312802750 233000 233000 233500 233000 562
345 20250318 135300 36181850000 233500 232500 233500 232500 1866
346 20250318 135200 35747069750 232500 232500 233000 232500 165
347 20250318 135100 35708644750 232500 232500 233000 232500 103
348 20250318 135000 35684673000 233000 233000 233000 232500 211
349 20250318 134900 35635558000 232500 232500 233000 232500 330
350 20250318 134800 35558811500 232500 233000 233000 232500 61
351 20250318 134700 35544613250 233000 233000 233000 232500 77
352 20250318 134600 35526694000 233000 233000 233000 232500 252
353 20250318 134500 35467995500 232500 232500 233000 232500 90
354 20250318 134400 35447032500 232500 232500 233000 232500 63
355 20250318 134300 35432359750 232500 233000 233000 232500 240
356 20250318 134200 35376549000 232500 232500 233000 232500 428
357 20250318 134100 35277023000 233000 233250 233250 232000 5211
358 20250318 134000 34063995250 233000 233500 234000 233000 1447
359 20250318 133900 33726106250 233500 233500 234000 233500 96
360 20250318 133800 33703686750 234000 233500 234000 233500 283
361 20250318 133700 33637583750 233500 234000 234000 233500 1183
362 20250318 133600 33361327250 233500 234000 234000 233500 164
363 20250318 133500 33322987250 234000 234000 234000 233500 49
364 20250318 133400 33311525750 233500 233500 234000 233500 70
365 20250318 133300 33295162250 233500 233500 234000 233500 40
366 20250318 133200 33285816250 233500 233500 234000 233500 468
367 20250318 133100 33176520250 233500 233750 234000 233500 28
368 20250318 133000 33169970250 234000 233500 234000 233500 305
369 20250318 132900 33098733750 234000 233500 234000 233500 489
370 20250318 132800 32984470500 233500 233500 234000 233500 77
371 20250318 132700 32966467000 233500 233500 234000 233500 17
372 20250318 132600 32962496750 233500 233500 234000 233500 251
373 20250318 132500 32903844250 234000 234000 234000 233500 38
374 20250318 132400 32894961750 233500 234000 234000 233500 127
375 20250318 132300 32865268250 234000 234000 234000 233500 84
376 20250318 132200 32845625250 233500 233500 234000 233500 63
377 20250318 132100 32830897750 233500 234000 234000 233500 561
378 20250318 132000 32699638750 234000 233750 234000 233500 97
379 20250318 131900 32676957500 233500 233500 234000 233500 92
380 20250318 131800 32655439500 234000 234000 234000 233500 60
381 20250318 131700 32641416500 234000 234000 234000 233500 68
382 20250318 131600 32625516000 234000 233500 234000 233500 189
383 20250318 131500 32581377750 233500 233500 234000 233500 75
384 20250318 131400 32563858250 233500 233500 234000 233500 83
385 20250318 131300 32544453250 233500 234000 234000 233500 83
386 20250318 131200 32525069750 234000 234000 234000 233500 53
387 20250318 131100 32512676750 234000 233500 234500 233500 2117
388 20250318 131000 32017682250 233500 234000 234000 233000 2770
389 20250318 130900 31371013000 234000 234000 234000 233500 526
390 20250318 130800 31248168250 234000 234000 234000 233500 100
391 20250318 130700 31224784750 233500 234500 234500 233500 3422
392 20250318 130600 30424265250 234000 234500 234500 234000 72
393 20250318 130500 30407391750 234000 234500 234500 234000 216
394 20250318 130400 30356788250 234000 234500 234500 234000 51
395 20250318 130300 30344834750 234250 234250 234500 234250 84
396 20250318 130200 30325140250 234500 234500 234500 234250 147
397 20250318 130100 30290670500 234250 234500 234500 234250 79
398 20250318 130000 30272149250 234500 234500 234500 234000 248
399 20250318 125900 30213997000 234000 234500 234500 234000 120
400 20250318 125800 30185889750 234500 234500 234500 234000 112
401 20250318 125700 30159630750 234000 234500 234500 234000 112
402 20250318 125600 30133374750 234500 234000 234500 234000 158
403 20250318 125500 30096361250 234500 234500 235500 234000 3319
404 20250318 125400 29318180250 234500 235000 235500 234500 1278
405 20250318 125300 29017889500 235000 235500 235500 235000 118
406 20250318 125200 28990135500 235000 235500 235500 235000 69
407 20250318 125100 28973902750 235000 235000 235500 234500 91
408 20250318 125000 28952521750 235000 235000 235500 234500 39
409 20250318 124900 28943361250 234500 235000 235500 234500 212
410 20250318 124800 28893553750 235000 235000 235500 234500 1143
411 20250318 124700 28624947250 235000 234500 235000 234500 333
412 20250318 124600 28546832250 234500 235000 235000 234500 51
413 20250318 124500 28534859750 235000 234500 235000 234500 184
414 20250318 124400 28491700250 234500 234500 235000 234500 133
415 20250318 124300 28460508750 235000 235000 235000 234500 110
416 20250318 124200 28434667250 234500 234500 235000 234500 67
417 20250318 124100 28418941250 234500 235000 235000 234500 74
418 20250318 124000 28401571000 235000 235000 235000 234500 33
419 20250318 123900 28393818250 234500 235000 235000 234500 174
420 20250318 123800 28352990750 235000 234500 235000 234500 112
421 20250318 123700 28326701750 235000 234750 235000 234500 438
422 20250318 123600 28223949750 234500 234500 235000 234500 176
423 20250318 123500 28182670250 235000 235000 235000 234500 123
424 20250318 123400 28153808250 234500 234500 235000 234500 148
425 20250318 123300 28119091750 235000 235000 235000 234500 145
426 20250318 123200 28085070750 235000 235000 235000 234500 142
427 20250318 123100 28051763750 234500 234500 235000 234500 57
428 20250318 123000 28038371000 235000 235000 235000 234500 940
429 20250318 122900 27817479250 235000 234500 235000 234500 362
430 20250318 122800 27732518750 235000 234250 235000 234000 275
431 20250318 122700 27668067750 234000 234500 235000 234000 368
432 20250318 122600 27581787500 234500 234000 235000 234000 289
433 20250318 122500 27514067500 234000 234500 235000 234000 434
434 20250318 122400 27412284500 234500 234750 235000 234500 166
435 20250318 122300 27373323000 235000 234500 235000 234500 235
436 20250318 122200 27318213500 235000 234500 235000 234000 292
437 20250318 122100 27249696500 235000 234500 235000 234250 898
438 20250318 122000 27039116000 234750 234750 235000 234500 214
439 20250318 121900 26988921250 234500 234500 235000 234500 231
440 20250318 121800 26934740500 234500 234500 235000 234500 310
441 20250318 121700 26862035250 234500 234500 235000 234500 214
442 20250318 121600 26811851500 235000 235000 235250 234500 1296
443 20250318 121500 26507361500 235000 235000 235500 235000 130
444 20250318 121400 26476810000 235000 235000 235500 235000 155
445 20250318 121300 26440372500 235000 235000 235500 235000 233
446 20250318 121200 26385572000 235000 235000 235500 235000 147
447 20250318 121100 26351011000 235500 235000 235500 235000 194
448 20250318 121000 26305420000 235000 235500 235500 235000 401
449 20250318 120900 26211160500 235000 235500 235750 234000 13820
450 20250318 120800 22959418500 235500 235750 235750 235500 72
451 20250318 120700 22942446750 235750 236000 236000 235500 83
452 20250318 120600 22922865750 236000 235500 236000 235500 43
453 20250318 120500 22912719750 235500 236000 236000 235500 42
454 20250318 120400 22902811000 236000 235750 236000 235750 82
455 20250318 120300 22883462500 236000 236000 236000 235750 78
456 20250318 120200 22865055500 236000 236000 236000 235750 54
457 20250318 120100 22852315250 236000 235500 236000 235500 54
458 20250318 120000 22839582750 235500 235500 236000 235500 218
459 20250318 115900 22788179750 236000 235500 236000 235500 148
460 20250318 115800 22753313250 235500 235500 236000 235500 101
461 20250318 115700 22729502750 236000 235500 236000 235500 69
462 20250318 115600 22713231250 236000 235500 236000 235500 1408
463 20250318 115500 22381587250 236000 236000 236000 235500 197
464 20250318 115400 22335098750 236000 235500 236000 235500 174
465 20250318 115300 22294083000 235500 236000 236000 235500 331
466 20250318 115200 22216003500 236000 235500 236000 235500 75
467 20250318 115100 22198330750 236000 235500 236000 235500 299
468 20250318 115000 22127832250 235500 235500 236000 235500 174
469 20250318 114900 22086837750 235500 236000 236500 235500 1736
470 20250318 114800 21677182000 236000 236500 236500 236000 785
471 20250318 114700 21491896000 236000 236000 236500 236000 73
472 20250318 114600 21474667000 236000 236500 236500 236000 96
473 20250318 114500 21451978000 236000 236500 236500 236000 228
474 20250318 114400 21398072000 236250 236500 236500 236000 334
475 20250318 114300 21319102750 236500 236500 236500 236500 0
476 20250318 114200 21319102750 236500 236500 236500 236500 0
477 20250318 114100 21319102750 236500 236500 236500 236500 0
478 20250318 114000 21319102750 236500 236500 236500 236500 0
479 20250318 113900 21319102750 236500 236500 236500 236500 0
480 20250318 113800 21319102750 236500 236500 236500 236500 0
481 20250318 113700 21319102750 236500 236500 236500 236500 5
482 20250318 113600 21317920250 236000 236500 236500 236000 80
483 20250318 113500 21299005750 236500 236000 236500 236000 123
484 20250318 113400 21269919250 236000 236500 236500 236000 108
485 20250318 113300 21244391250 236500 236000 236500 236000 154
486 20250318 113200 21207972000 236500 236000 236500 236000 30
487 20250318 113100 21200883500 236500 236000 236500 236000 66
488 20250318 113000 21185283500 236000 236500 236500 236000 291
489 20250318 112900 21116465000 236500 236000 236500 236000 24
490 20250318 112800 21110794500 236500 236500 236500 236000 68
491 20250318 112700 21094715500 236500 236000 236500 236000 125
492 20250318 112600 21065155000 236500 236500 236500 236000 133
493 20250318 112500 21033703500 236000 236500 236500 236000 783
494 20250318 112400 20848535000 236500 236500 236500 236000 60
495 20250318 112300 20834346000 236000 236000 236500 236000 34
496 20250318 112200 20826321500 236000 236250 236500 236000 117
497 20250318 112100 20798701250 236500 236000 236500 235750 281
498 20250318 112000 20732381250 236000 236000 236000 235500 97
499 20250318 111900 20709505500 236000 235500 236000 235500 42
500 20250318 111800 20699605250 236000 236000 236000 235500 46
501 20250318 111700 20688752750 236000 235500 236000 235500 78
502 20250318 111600 20670356000 235500 236000 236000 235500 75
503 20250318 111500 20652659000 235500 236000 236250 235500 499
504 20250318 111400 20534904250 236000 236500 236500 236000 34
505 20250318 111300 20526874500 236000 236000 236500 236000 465
506 20250318 111200 20417133000 236000 236000 236000 235500 129
507 20250318 111100 20386700500 236000 236000 236500 235500 1780
508 20250318 111000 19966618500 236000 236500 236500 236000 21
509 20250318 110900 19961657000 236000 236500 236500 236000 1007
510 20250318 110800 19723506500 236500 237000 237000 236500 24
511 20250318 110700 19717823500 236500 236500 237000 236500 218
512 20250318 110600 19666265000 236500 236500 237000 236500 50
513 20250318 110500 19654421500 237000 236500 237000 236000 187
514 20250318 110400 19610205000 236000 236500 236500 236000 263
515 20250318 110300 19548010000 236000 236500 236500 236000 99
516 20250318 110200 19524624500 236500 236000 236500 236000 23
517 20250318 110100 19519190500 236000 236500 236500 236000 78
518 20250318 110000 19500765000 236000 236500 236500 236000 103
519 20250318 105900 19476432500 236500 236500 236500 236000 47
520 20250318 105800 19465319500 236500 236500 237000 236000 387
521 20250318 105700 19373782000 236000 237000 237000 236000 98
522 20250318 105600 19350592500 237000 236500 237000 236500 42
523 20250318 105500 19340657500 236500 236500 237000 236000 305
524 20250318 105400 19268526000 236500 236000 236500 236000 272
525 20250318 105300 19204232000 236500 236500 236500 236000 82
526 20250318 105200 19184848000 236000 236000 236500 235500 130
527 20250318 105100 19154168250 236000 236000 236000 235500 623
528 20250318 105000 19007146750 235500 235500 236000 235500 80
529 20250318 104900 18988281500 235750 235500 236000 235500 490
530 20250318 104800 18872848000 235500 235500 236000 235500 55
531 20250318 104700 18859883500 236000 236250 236500 236000 331
532 20250318 104600 18781750250 236000 236000 236500 235500 236
533 20250318 104500 18726083250 236000 236500 236500 235500 298
534 20250318 104400 18655841750 236000 236500 236500 236000 1300
535 20250318 104300 18349028250 236500 236500 236500 236000 158
536 20250318 104200 18311720750 236000 236000 236500 236000 224
537 20250318 104100 18258845250 236500 236000 236500 236000 79
538 20250318 104000 18240190250 236500 236500 236500 236000 51
539 20250318 103900 18228133750 236000 237000 237000 236000 1692
540 20250318 103800 17828040750 237000 236500 237000 236500 61
541 20250318 103700 17813591750 236500 236500 237000 236500 34
542 20250318 103600 17805545500 237000 237000 237000 236500 33
543 20250318 103500 17797727000 236500 237000 237000 236500 289
544 20250318 103400 17729340000 237000 236750 237000 236750 36
545 20250318 103300 17720813000 237000 237000 237000 236500 103
546 20250318 103200 17696404750 237000 236500 237000 236500 34
547 20250318 103100 17688349750 236500 237000 237500 236500 294
548 20250318 103000 17618672750 237000 238000 238000 236500 3153
549 20250318 102900 16870910250 237500 238000 238000 237500 146
550 20250318 102800 16836217250 238000 238000 238000 237500 59
551 20250318 102700 16822180750 237500 237500 238000 237500 72
552 20250318 102600 16805061750 237500 237500 238000 237500 220
553 20250318 102500 16752809250 237000 237000 238000 237000 192
554 20250318 102400 16707211750 237500 237000 237500 237000 241
555 20250318 102300 16649986250 237000 237000 238000 237000 246
556 20250318 102200 16591561250 237500 237250 238000 237000 149
557 20250318 102100 16556170250 237500 237250 238000 237000 298
558 20250318 102000 16485392000 237500 237000 237500 237000 113
559 20250318 101900 16458583000 237000 237000 237500 237000 206
560 20250318 101800 16409760000 237000 237000 237000 236500 515
561 20250318 101700 16287709000 237000 237000 237000 236500 139
562 20250318 101600 16254782500 236750 236500 237000 236000 454
563 20250318 101500 16147423000 236500 236500 237000 236250 1231
564 20250318 101400 15856284000 236500 237000 237000 236500 1318
565 20250318 101300 15544049000 237000 237250 237500 237000 109
566 20250318 101200 15518170500 237000 237000 237500 237000 113
567 20250318 101100 15491338500 237000 237500 237500 237000 78
568 20250318 101000 15472832000 237500 238000 238500 237500 1601
569 20250318 100900 15092368500 238000 238000 238250 238000 127
570 20250318 100800 15062132250 238250 238000 238250 238000 183
571 20250318 100700 15018577250 238000 238250 238500 238000 490
572 20250318 100600 14901955500 238250 238000 238250 237500 252
573 20250318 100500 14841994750 237500 237500 238500 237500 330
574 20250318 100400 14763456250 238000 238000 238000 237500 313
575 20250318 100300 14689027000 237500 238500 238500 237500 611
576 20250318 100200 14543579500 238000 238000 238500 238000 644
577 20250318 100100 14390298000 238000 238000 238500 238000 301
578 20250318 100000 14318645000 238000 238000 238500 238000 75
579 20250318 095900 14300783500 238000 238000 238500 238000 1397
580 20250318 095800 13968295500 238000 239000 239000 238000 702
581 20250318 095700 13800865500 238500 239500 239500 238500 710
582 20250318 095600 13631309500 239000 239000 239500 239000 227
583 20250318 095500 13577042500 239000 239000 239500 239000 485
584 20250318 095400 13460952000 239000 239500 239500 239000 306
585 20250318 095300 13387684500 239500 239000 239500 239000 35
586 20250318 095200 13379312000 239500 239500 239500 239000 232
587 20250318 095100 13323761500 239000 240000 240000 239000 888
588 20250318 095000 13111092500 239500 239500 240000 239500 119
589 20250318 094900 13082560000 239500 239500 239500 239500 47
590 20250318 094800 13071303500 240000 240000 240000 240000 159
591 20250318 094700 13033143500 239500 239000 240000 239000 635
592 20250318 094600 12881002500 239000 239500 239500 239000 173
593 20250318 094500 12839572500 239500 239500 239500 239000 109
594 20250318 094400 12813467500 239500 239000 239500 239000 130
595 20250318 094300 12782365500 239000 239000 239500 238500 680
596 20250318 094200 12619851500 238500 238500 239000 238500 105
597 20250318 094100 12594778000 239000 239000 239000 238500 50
598 20250318 094000 12582836500 239000 239000 239000 238500 260
599 20250318 093900 12520779500 238500 239000 239000 238500 235
600 20250318 093800 12464636000 239000 240000 240000 239000 868
601 20250318 093700 12256921000 240000 240000 240000 239500 344
602 20250318 093600 12174364500 240000 239500 240500 239500 1541
603 20250318 093500 11804484250 239500 239500 240000 239500 54
604 20250318 093400 11791527750 239500 240000 240000 239500 186
605 20250318 093300 11746906500 240000 240000 240000 239500 145
606 20250318 093200 11712142500 239500 239500 240000 239500 179
607 20250318 093100 11669255000 239500 239000 240000 239000 338
608 20250318 093000 11588314500 239500 239000 239500 239000 159
609 20250318 092900 11550255500 239000 239000 239500 239000 249
610 20250318 092800 11490675500 239000 239000 239500 238500 474
611 20250318 092700 11377338000 239000 239500 239500 238500 2160
612 20250318 092600 10860983500 239000 239500 239500 239000 215
613 20250318 092500 10809541000 239500 239000 239500 239000 383
614 20250318 092400 10718003000 238500 239000 239000 238500 435
615 20250318 092300 10614099500 239000 239000 239250 239000 336
616 20250318 092200 10533795250 239000 238500 239000 238500 217
617 20250318 092100 10481961250 238500 238000 238500 238000 787
618 20250318 092000 10294435750 238500 238000 239000 238000 448
619 20250318 091900 10187711250 238500 238000 239000 238000 830
620 20250318 091800 9989746750 238000 238500 239000 238000 576
621 20250318 091700 9852420250 239000 240000 240000 238500 811
622 20250318 091600 9658286500 240000 241000 241000 240000 690
623 20250318 091500 9492416000 241000 240000 241000 240000 266
624 20250318 091400 9428447500 240500 240000 241000 240000 1085
625 20250318 091300 9167490500 240500 240000 240500 239500 490
626 20250318 091200 9049837000 239500 240000 240500 239500 1090
627 20250318 091100 8788263500 240000 240500 241000 240000 997
628 20250318 091000 8548633750 241000 241500 242000 240500 2065
629 20250318 090900 8050332750 241500 240000 242000 240000 1478
630 20250318 090800 7693955000 240000 241500 242000 240000 2215
631 20250318 090700 7160409000 241500 241500 243000 241000 4745
632 20250318 090600 6011904500 241000 240500 242000 240500 8104
633 20250318 090500 4057621500 240500 239500 240500 239000 2380
634 20250318 090400 3486804500 240000 240500 241000 239500 2100
635 20250318 090300 2982231000 240500 238750 240500 238500 5660
636 20250318 090200 1624487000 238750 237500 239000 237000 2680
637 20250318 090100 986280750 238000 237500 238000 237000 1233
638 20250318 090000 693335500 237500 237500 238000 236000 2901

1
051910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,25240,70592343,5830440000,16306831233000,0.04
20250313,24854,70592343,6027095000,17118643177500,0.04
20250312,24853,70592343,6238103000,17718678093000,0.04
20250311,24853,70592343,5915014000,16800977634000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 25240 70592343 5830440000 16306831233000 0.04
3 20250313 24854 70592343 6027095000 17118643177500 0.04
4 20250312 24853 70592343 6238103000 17718678093000 0.04
5 20250311 24853 70592343 5915014000 16800977634000 0.04