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

574
000810/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183200,20474886750,394500,394500,394500,394500,5727
20250318,183100,20474886750,394500,394500,394500,394500,0
20250318,183000,20474886750,394500,394500,394500,394500,0
20250318,182900,20474886750,394500,394500,394500,394500,0
20250318,182800,20474886750,394500,394500,394500,394500,0
20250318,182700,20474886750,394500,394500,394500,394500,0
20250318,182600,20474886750,394500,394500,394500,394500,0
20250318,182500,20474886750,394500,394500,394500,394500,0
20250318,182400,20474886750,394500,394500,394500,394500,0
20250318,182300,20474886750,394500,394500,394500,394500,0
20250318,182200,20474886750,394500,394500,394500,394500,0
20250318,182100,20474886750,394500,394500,394500,394500,0
20250318,182000,20474886750,394500,394500,394500,394500,0
20250318,181900,20474886750,394500,394500,394500,394500,0
20250318,181800,20474886750,394500,394500,394500,394500,0
20250318,181700,20474886750,394500,394500,394500,394500,0
20250318,181600,20474886750,394500,394500,394500,394500,0
20250318,181500,20474886750,394500,394500,394500,394500,0
20250318,181400,20474886750,394500,394500,394500,394500,0
20250318,181300,20474886750,394500,394500,394500,394500,0
20250318,181200,20474886750,394500,394500,394500,394500,0
20250318,181100,20474886750,394500,394500,394500,394500,0
20250318,181000,20474886750,394500,394500,394500,394500,0
20250318,180900,20474886750,394500,394500,394500,394500,0
20250318,180800,20474886750,394500,394500,394500,394500,0
20250318,180700,20474886750,394500,394500,394500,394500,0
20250318,180600,20474886750,394500,394500,394500,394500,0
20250318,180500,20474886750,394500,394500,394500,394500,0
20250318,180400,20474886750,394500,394500,394500,394500,0
20250318,180300,20474886750,394500,394500,394500,394500,0
20250318,180200,20474886750,394500,394500,394500,394500,5727
20250318,180100,20474886750,394500,394500,394500,394500,0
20250318,180000,20474886750,394500,394500,394500,394500,0
20250318,175900,20474886750,394500,394500,394500,394500,0
20250318,175800,20474886750,394500,394500,394500,394500,0
20250318,175700,20474886750,394500,394500,394500,394500,0
20250318,175600,20474886750,394500,394500,394500,394500,0
20250318,175500,20474886750,394500,394500,394500,394500,0
20250318,175400,20474886750,394500,394500,394500,394500,0
20250318,175300,20474886750,394500,394500,394500,394500,0
20250318,175200,20474886750,394500,394500,394500,394500,0
20250318,175100,20474886750,394500,394500,394500,394500,0
20250318,175000,20474886750,394500,394500,394500,394500,0
20250318,174900,20474886750,394500,394500,394500,394500,0
20250318,174800,20474886750,394500,394500,394500,394500,0
20250318,174700,20474886750,394500,394500,394500,394500,0
20250318,174600,20474886750,394500,394500,394500,394500,0
20250318,174500,20474886750,394500,394500,394500,394500,0
20250318,174400,20474886750,394500,394500,394500,394500,0
20250318,174300,20474886750,394500,394500,394500,394500,0
20250318,174200,20474886750,394500,394500,394500,394500,0
20250318,174100,20474886750,394500,394500,394500,394500,0
20250318,174000,20474886750,394500,394500,394500,394500,0
20250318,173900,20474886750,394500,394500,394500,394500,0
20250318,173800,20474886750,394500,394500,394500,394500,0
20250318,173700,20474886750,394500,394500,394500,394500,0
20250318,173600,20474886750,394500,394500,394500,394500,0
20250318,173500,20474886750,394500,394500,394500,394500,0
20250318,173400,20474886750,394500,394500,394500,394500,0
20250318,173300,20474886750,394500,394500,394500,394500,0
20250318,173200,20474886750,394500,394500,394500,394500,5727
20250318,173100,20474886750,394500,394500,394500,394500,0
20250318,173000,20474886750,394500,394500,394500,394500,0
20250318,172900,20474886750,394500,394500,394500,394500,0
20250318,172800,20474886750,394500,394500,394500,394500,0
20250318,172700,20474886750,394500,394500,394500,394500,0
20250318,172600,20474886750,394500,394500,394500,394500,0
20250318,172500,20474886750,394500,394500,394500,394500,0
20250318,172400,20474886750,394500,394500,394500,394500,0
20250318,172300,20474886750,394500,394500,394500,394500,0
20250318,172200,20474886750,394500,394500,394500,394500,0
20250318,172100,20474886750,394500,394500,394500,394500,0
20250318,172000,20474886750,394500,394500,394500,394500,0
20250318,171900,20474886750,394500,394500,394500,394500,0
20250318,171800,20474886750,394500,394500,394500,394500,0
20250318,171700,20474886750,394500,394500,394500,394500,0
20250318,171600,20474886750,394500,394500,394500,394500,0
20250318,171500,20474886750,394500,394500,394500,394500,0
20250318,171400,20474886750,394500,394500,394500,394500,0
20250318,171300,20474886750,394500,394500,394500,394500,0
20250318,171200,20474886750,394500,394500,394500,394500,0
20250318,171100,20474886750,394500,394500,394500,394500,0
20250318,171000,20474886750,394500,394500,394500,394500,0
20250318,170900,20474886750,394500,394500,394500,394500,0
20250318,170800,20474886750,394500,394500,394500,394500,0
20250318,170700,20474886750,394500,394500,394500,394500,0
20250318,170600,20474886750,394500,394500,394500,394500,0
20250318,170500,20474886750,394500,394500,394500,394500,0
20250318,170400,20474886750,394500,394500,394500,394500,0
20250318,170300,20474886750,394500,394500,394500,394500,0
20250318,170200,20474886750,394500,394500,394500,394500,5727
20250318,170100,20474886750,394500,394500,394500,394500,0
20250318,170000,20474886750,394500,394500,394500,394500,0
20250318,165900,20474886750,394500,394500,394500,394500,0
20250318,165800,20474886750,394500,394500,394500,394500,0
20250318,165700,20474886750,394500,394500,394500,394500,0
20250318,165600,20474886750,394500,394500,394500,394500,0
20250318,165500,20474886750,394500,394500,394500,394500,0
20250318,165400,20474886750,394500,394500,394500,394500,0
20250318,165300,20474886750,394500,394500,394500,394500,0
20250318,165200,20474886750,394500,394500,394500,394500,0
20250318,165100,20474886750,394500,394500,394500,394500,0
20250318,165000,20474886750,394500,394500,394500,394500,0
20250318,164900,20474886750,394500,394500,394500,394500,0
20250318,164800,20474886750,394500,394500,394500,394500,0
20250318,164700,20474886750,394500,394500,394500,394500,0
20250318,164600,20474886750,394500,394500,394500,394500,0
20250318,164500,20474886750,394500,394500,394500,394500,0
20250318,164400,20474886750,394500,394500,394500,394500,0
20250318,164300,20474886750,394500,394500,394500,394500,0
20250318,164200,20474886750,394500,394500,394500,394500,0
20250318,164100,20474886750,394500,394500,394500,394500,0
20250318,164000,20474886750,394500,394500,394500,394500,0
20250318,163900,20474886750,394500,394500,394500,394500,0
20250318,163800,20474886750,394500,394500,394500,394500,0
20250318,163700,20474886750,394500,394500,394500,394500,0
20250318,163600,20474886750,394500,394500,394500,394500,0
20250318,163500,20474886750,394500,394500,394500,394500,0
20250318,163400,20474886750,394500,394500,394500,394500,0
20250318,163300,20474886750,394500,394500,394500,394500,0
20250318,163200,20474886750,394500,394500,394500,394500,5727
20250318,163100,20474886750,394500,394500,394500,394500,0
20250318,163000,20474886750,394500,394500,394500,394500,0
20250318,162900,20474886750,394500,394500,394500,394500,0
20250318,162800,20474886750,394500,394500,394500,394500,0
20250318,162700,20474886750,394500,394500,394500,394500,0
20250318,162600,20474886750,394500,394500,394500,394500,0
20250318,162500,20474886750,394500,394500,394500,394500,0
20250318,162400,20474886750,394500,394500,394500,394500,0
20250318,162300,20474886750,394500,394500,394500,394500,0
20250318,162200,20474886750,394500,394500,394500,394500,0
20250318,162100,20474886750,394500,394500,394500,394500,0
20250318,162000,20474886750,394500,394500,394500,394500,0
20250318,161900,20474886750,394500,394500,394500,394500,0
20250318,161800,20474886750,394500,394500,394500,394500,0
20250318,161700,20474886750,394500,394500,394500,394500,0
20250318,161600,20474886750,394500,394500,394500,394500,0
20250318,161500,20474886750,394500,394500,394500,394500,0
20250318,161400,20474886750,394500,394500,394500,394500,0
20250318,161300,20474886750,394500,394500,394500,394500,0
20250318,161200,20474886750,394500,394500,394500,394500,0
20250318,161100,20474886750,394500,394500,394500,394500,0
20250318,161000,20474886750,394500,394500,394500,394500,0
20250318,160900,20474886750,394500,394500,394500,394500,0
20250318,160800,20474886750,394500,394500,394500,394500,0
20250318,160700,20474886750,394500,394500,394500,394500,0
20250318,160600,20474886750,394500,394500,394500,394500,0
20250318,160500,20474886750,394500,394500,394500,394500,0
20250318,160400,20474886750,394500,394500,394500,394500,0
20250318,160300,20474886750,394500,394500,394500,394500,0
20250318,160200,20474886750,394500,394500,394500,394500,5727
20250318,160100,20474886750,394500,394500,394500,394500,0
20250318,160000,20474886750,394500,394500,394500,394500,0
20250318,155900,20474886750,394500,394500,394500,394500,0
20250318,155800,20474886750,394500,394500,394500,394500,0
20250318,155700,20474886750,394500,394500,394500,394500,0
20250318,155600,20474886750,394500,394500,394500,394500,0
20250318,155500,20474886750,394500,394500,394500,394500,0
20250318,155400,20474886750,394500,394500,394500,394500,0
20250318,155300,20474886750,394500,394500,394500,394500,0
20250318,155200,20474886750,394500,394500,394500,394500,0
20250318,155100,20474886750,394500,394500,394500,394500,0
20250318,155000,20474886750,394500,394500,394500,394500,0
20250318,154900,20474886750,394500,394500,394500,394500,0
20250318,154800,20474886750,394500,394500,394500,394500,0
20250318,154700,20474886750,394500,394500,394500,394500,0
20250318,154600,20474886750,394500,394500,394500,394500,0
20250318,154500,20474886750,394500,394500,394500,394500,0
20250318,154400,20474886750,394500,394500,394500,394500,0
20250318,154300,20474886750,394500,394500,394500,394500,0
20250318,154200,20474886750,394500,394500,394500,394500,0
20250318,154100,20474886750,394500,394500,394500,394500,0
20250318,154000,20474886750,394500,394500,394500,394500,0
20250318,153900,20474886750,394500,394500,394500,394500,0
20250318,153800,20474886750,394500,394500,394500,394500,0
20250318,153700,20474886750,394500,394500,394500,394500,0
20250318,153600,20474886750,394500,394500,394500,394500,0
20250318,153500,20474886750,394500,394500,394500,394500,0
20250318,153400,20474886750,394500,394500,394500,394500,0
20250318,153300,20474886750,394500,394500,394500,394500,0
20250318,153200,20474886750,394500,394500,394500,394500,5727
20250318,153100,20474886750,394500,394500,394500,394500,0
20250318,153000,20474886750,394500,394500,394500,394500,5727
20250318,152900,18215585250,393500,393500,393500,393500,0
20250318,152800,18215585250,393500,393500,393500,393500,0
20250318,152700,18215585250,393500,393500,393500,393500,0
20250318,152600,18215585250,393500,393500,393500,393500,0
20250318,152500,18215585250,393500,393500,393500,393500,0
20250318,152400,18215585250,393500,393500,393500,393500,0
20250318,152300,18215585250,393500,393500,393500,393500,0
20250318,152200,18215585250,393500,393500,393500,393500,0
20250318,152100,18215585250,393500,393500,393500,393500,0
20250318,152000,18215585250,393500,393500,393500,393500,0
20250318,151900,18215585250,393500,393500,394000,393500,171
20250318,151800,18148254750,393500,393000,394000,393000,219
20250318,151700,18062050250,393000,393000,393500,393000,196
20250318,151600,17984961750,393000,393500,393500,393000,91
20250318,151500,17949166000,393500,393000,393500,393000,107
20250318,151400,17907099500,393000,394500,394500,392500,1082
20250318,151300,17481179000,394500,394000,394500,394000,141
20250318,151200,17425579000,394500,394500,394500,394000,116
20250318,151100,17379826500,394000,394000,394500,393500,122
20250318,151000,17331759500,394000,394000,394500,393500,210
20250318,150900,17249003000,393500,394000,394000,393500,101
20250318,150800,17209210750,393500,394000,394000,393500,85
20250318,150700,17175744750,394000,393500,394000,393500,57
20250318,150600,17153300250,393500,394000,394250,393500,318
20250318,150500,17028076750,394000,393500,394000,393000,99
20250318,150400,16989090750,393500,393000,393500,393000,133
20250318,150300,16936791750,393000,393000,393000,392500,128
20250318,150200,16886508000,393000,393000,393000,392500,138
20250318,150100,16832278000,393000,394000,394000,392500,602
20250318,150000,16595510000,393500,394000,394000,393500,105
20250318,145900,16554151000,393500,394000,394000,393000,66
20250318,145800,16528152000,394000,393500,394000,393000,110
20250318,145700,16484856000,393000,393000,394000,393000,65
20250318,145600,16459287500,394000,392500,394000,392500,121
20250318,145500,16411720000,392500,393000,393500,392500,164
20250318,145400,16347261000,392500,392500,393000,392500,115
20250318,145300,16302085000,393000,392500,393000,392500,270
20250318,145200,16196052000,393500,393500,393500,392500,290
20250318,145100,16082079000,393500,393000,393500,392500,166
20250318,145000,16016835500,393500,392500,393500,392500,111
20250318,144900,15973217000,393000,392000,393000,392000,133
20250318,144800,15920989500,392500,392000,392500,392000,75
20250318,144700,15891567000,392000,392000,392500,392000,23
20250318,144600,15882547000,392500,392500,393000,392000,354
20250318,144500,15743601500,392000,392000,392500,392000,131
20250318,144400,15692187750,392000,392500,392500,392000,40
20250318,144300,15676494500,392000,392000,392500,392000,68
20250318,144200,15649826000,392500,392500,392500,392000,54
20250318,144100,15628645250,392500,392500,392500,392000,50
20250318,144000,15609023750,392000,392500,392500,392000,26
20250318,143900,15598829250,392000,392500,392500,392000,37
20250318,143800,15584316250,392500,392000,392500,392000,62
20250318,143700,15560004750,392000,392000,392500,392000,32
20250318,143600,15547451250,392000,392500,392500,392000,13
20250318,143500,15542351750,392500,392500,392500,392000,88
20250318,143400,15507837250,392000,392500,392500,392000,26
20250318,143300,15497639250,392500,392500,392500,392000,202
20250318,143200,15418358750,392500,393000,393000,392500,90
20250318,143100,15383015250,392500,392000,393000,392000,346
20250318,143000,15247143250,392500,392000,392500,392000,37
20250318,142900,15232622750,392000,392000,392500,392000,83
20250318,142800,15200073250,392500,392500,392500,392000,39
20250318,142700,15184774250,392000,392500,392500,392000,277
20250318,142600,15076067250,392500,393000,393000,392500,154
20250318,142500,15015549750,393000,392500,393000,392500,66
20250318,142400,14989616250,393000,393000,393000,392500,58
20250318,142300,14966836250,392500,393000,393000,392500,90
20250318,142200,14931474750,392500,393000,393000,392500,57
20250318,142100,14909078250,393000,393500,393500,393000,200
20250318,142000,14830474750,393000,393500,394000,393000,428
20250318,141900,14662058250,393500,393500,394000,393500,24
20250318,141800,14652608250,394000,393500,394000,393500,33
20250318,141700,14639613250,394000,394000,394000,393500,169
20250318,141600,14573097750,393500,394000,394000,393500,38
20250318,141500,14558139750,394000,394000,394000,393500,37
20250318,141400,14543566750,393500,394000,394000,393500,44
20250318,141300,14526237750,393500,393500,394000,393500,38
20250318,141200,14511279250,394000,394000,394000,393500,60
20250318,141100,14487645250,394000,393500,394000,393500,28
20250318,141000,14476623750,394000,394000,394000,393500,15
20250318,140900,14470716250,394000,393500,394000,393500,130
20250318,140800,14419503750,393500,393500,394000,393500,20
20250318,140700,14411630250,393500,394000,394000,393500,35
20250318,140600,14397844250,393500,393500,394000,393500,35
20250318,140500,14384062750,394000,394000,394000,393500,13
20250318,140400,14378944250,394000,393500,394000,393500,30
20250318,140300,14367129750,394000,393500,394000,393000,74
20250318,140200,14338003750,393000,393500,394000,393000,77
20250318,140100,14307705750,393500,393500,394000,393500,44
20250318,140000,14290377750,393500,393500,393500,393000,77
20250318,135900,14260079250,393000,393000,393500,392500,25
20250318,135800,14250255250,392500,394500,394500,392500,514
20250318,135700,14047950250,394500,394000,394500,394000,42
20250318,135600,14031390750,394500,394000,394500,393500,125
20250318,135500,13982143250,393500,393500,394000,393500,6
20250318,135400,13979780750,393500,394000,394000,393500,106
20250318,135300,13938024250,394000,394000,394500,393500,36
20250318,135200,13923833750,393500,394000,394000,393500,67
20250318,135100,13897441250,393500,394000,394000,393500,100
20250318,135000,13858058250,394000,394000,394000,393500,28
20250318,134900,13847030750,393500,394000,394000,393500,100
20250318,134800,13807637750,394000,394000,394500,393500,128
20250318,134700,13757201250,394000,393500,394000,393500,31
20250318,134600,13744996250,394000,394000,394500,393500,122
20250318,134500,13696927750,394000,394000,394500,393500,113
20250318,134400,13652404250,394000,394000,394500,393500,40
20250318,134300,13636629750,394000,393500,394500,393500,132
20250318,134200,13584625750,393500,394000,394000,393500,95
20250318,134100,13547198750,394000,394000,394500,394000,130
20250318,134000,13495977250,394000,393500,394500,393500,49
20250318,133900,13476656250,394500,394000,394500,393500,74
20250318,133800,13447501250,393500,394500,394500,393500,272
20250318,133700,13340309750,394000,394000,395000,394000,36
20250318,133600,13326096250,394500,394500,395000,394000,201
20250318,133500,13246800750,395000,395000,395000,394500,48
20250318,133400,13227843750,395000,394500,395000,394500,62
20250318,133300,13203380250,394000,394500,394500,394000,42
20250318,133200,13186815250,395000,394500,395000,394500,164
20250318,133100,13122091250,394500,395000,395000,394500,310
20250318,133000,12999778750,395000,395000,395000,394500,42
20250318,132900,12983193250,394500,395000,395000,394500,46
20250318,132800,12965030750,394500,394500,395000,394500,51
20250318,132700,12944897750,395000,394500,395000,394500,39
20250318,132600,12929506250,394500,394000,394500,394000,35
20250318,132500,12915700250,394000,395000,395000,394000,762
20250318,132400,12615082750,394500,395000,395000,394500,54
20250318,132300,12593754750,395000,395000,395000,394500,65
20250318,132200,12568080750,394500,394500,395000,394500,29
20250318,132100,12556631250,395000,395000,395000,394500,48
20250318,132000,12537678750,394500,394500,395000,394500,89
20250318,131900,12502529250,395000,394500,395000,394500,19
20250318,131800,12495025750,395000,395000,395000,394500,58
20250318,131700,12472120250,394500,395000,395000,394500,66
20250318,131600,12446059250,394500,394500,395000,394500,49
20250318,131500,12426713250,395000,395000,395000,394500,55
20250318,131400,12404991250,395000,394500,395000,394500,48
20250318,131300,12386038750,395000,395000,395000,394500,53
20250318,131200,12365105250,395000,395000,395000,394500,39
20250318,131100,12349708750,394500,395000,395000,394500,64
20250318,131000,12324432250,394500,394500,395000,394500,23
20250318,130900,12315352750,395000,394500,395000,394500,63
20250318,130800,12290497000,394500,395000,395000,394500,144
20250318,130700,12233670000,395000,395000,395000,394500,19
20250318,130600,12226165500,394500,394000,394500,394000,118
20250318,130500,12179626000,394000,395000,395000,394000,182
20250318,130400,12107847000,394500,395000,395000,394500,42
20250318,130300,12091260500,395000,394500,395000,394500,59
20250318,130200,12067963500,394500,395000,395000,394500,45
20250318,130100,12050194000,395000,394500,395000,394500,184
20250318,130000,11977592000,395000,394500,395000,394500,70
20250318,125900,11949956000,395000,394500,395000,394500,32
20250318,125800,11937323250,395000,394500,395000,394500,47
20250318,125700,11918769250,394000,395000,395000,394000,226
20250318,125600,11829652750,395000,394500,395000,394000,121
20250318,125500,11781913250,394000,394500,395000,394000,214
20250318,125400,11697494250,394000,394500,394500,394000,85
20250318,125300,11663965250,394000,394500,394500,394000,39
20250318,125200,11648581250,394500,394000,394500,394000,97
20250318,125100,11610323750,394500,394500,394500,394000,69
20250318,125000,11583104250,394500,394500,394500,394000,54
20250318,124900,11561802250,394500,394500,394500,394000,45
20250318,124800,11544055750,394500,394500,394500,394000,47
20250318,124700,11525519250,394500,394500,394500,394000,17
20250318,124600,11518813250,394000,394000,394500,394000,54
20250318,124500,11497513750,394000,394500,394500,394000,98
20250318,124400,11458855750,394500,394500,395000,394500,41
20250318,124300,11442669250,394500,394500,395000,394500,38
20250318,124200,11427663750,395000,394500,395000,394000,45
20250318,124100,11409912250,394000,395000,395000,394000,137
20250318,124000,11355851750,395000,395000,395000,394500,31
20250318,123900,11343612250,395000,395000,395000,394500,39
20250318,123800,11328211250,395000,394000,395000,394000,37
20250318,123700,11313613750,394500,394500,394500,394000,57
20250318,123600,11291132750,394500,394750,395000,394000,106
20250318,123500,11249310000,394500,395000,395000,394500,444
20250318,123400,11074137000,395000,394500,395000,394500,54
20250318,123300,11052816500,394500,394500,395000,394500,41
20250318,123200,11036630000,394500,394000,395000,394000,858
20250318,123100,10698058750,394000,394000,394000,393500,225
20250318,123000,10609414750,393500,393500,394000,393500,21
20250318,122900,10601142750,393500,394000,394000,393500,49
20250318,122800,10581845750,393500,394000,394000,393500,70
20250318,122700,10554281250,393500,394000,394500,393500,58
20250318,122600,10531425750,393500,394000,394000,393500,43
20250318,122500,10514490750,394000,393500,394000,393500,37
20250318,122400,10499924750,394000,394000,394000,393500,39
20250318,122300,10484561750,393500,394000,394000,393500,130
20250318,122200,10433343250,393500,393500,394000,393500,48
20250318,122100,10414438750,393500,393500,394000,393500,48
20250318,122000,10395535250,393500,394000,394000,393500,39
20250318,121900,10380177750,393500,394000,394000,393500,47
20250318,121800,10361662750,394000,393500,394000,393500,69
20250318,121700,10334484750,393500,393000,394000,393000,21
20250318,121600,10326222250,393000,393500,394000,393000,59
20250318,121500,10303004750,393500,393500,394000,393000,43
20250318,121400,10286076250,393000,393000,393500,393000,60
20250318,121300,10262490250,393500,393000,393500,393000,29
20250318,121200,10251083250,393000,393500,393500,393000,38
20250318,121100,10236131750,393500,393500,393500,393000,20
20250318,121000,10228266750,393500,393500,393500,393000,17
20250318,120900,10221581250,393000,393000,393500,392000,231
20250318,120800,10130865750,393500,394000,394000,393000,128
20250318,120700,10080493250,394000,393500,394000,393500,81
20250318,120600,10048599250,394000,393500,394000,393500,43
20250318,120500,10031661750,394000,393500,394000,393500,39
20250318,120400,10016297250,393500,394000,394000,393500,31
20250318,120300,10004086250,393500,393500,394000,393500,54
20250318,120200,9982818750,394000,393500,394000,393500,33
20250318,120100,9969820250,394000,394000,394000,393500,62
20250318,120000,9945393250,393500,393000,393500,393000,66
20250318,115900,9919427250,393500,393500,394000,393000,78
20250318,115800,9888728750,393500,393500,394000,393500,66
20250318,115700,9862728250,393500,393500,393500,393000,75
20250318,115600,9833217250,393000,393000,393500,393000,23
20250318,115500,9824175750,393000,393500,393500,393000,50
20250318,115400,9804502250,393000,393500,393500,393000,29
20250318,115300,9793093250,393500,393500,393500,393000,18
20250318,115200,9786015750,393000,393500,393500,393000,38
20250318,115100,9771068750,393500,393500,393500,393000,20
20250318,115000,9763199750,393000,393000,393500,392500,23
20250318,114900,9754159250,393000,392500,393000,392500,67
20250318,114800,9727836750,393500,392000,393500,392000,159
20250318,114700,9665401250,392000,392500,393000,392000,16
20250318,114600,9659121750,392500,393000,393000,392000,105
20250318,114500,9617911750,392500,393000,393000,392500,112
20250318,114400,9573906250,393000,392500,393500,392500,108
20250318,114300,9531487250,392500,392500,392500,392500,0
20250318,114200,9531487250,392500,392500,392500,392500,0
20250318,114100,9531487250,392500,392500,392500,392500,0
20250318,114000,9531487250,392500,392500,392500,392500,0
20250318,113900,9531487250,392500,392500,392500,392500,0
20250318,113800,9531487250,392500,392500,392500,392500,0
20250318,113700,9531487250,392500,392500,392500,392500,5
20250318,113600,9529524750,393000,392500,393000,392500,39
20250318,113500,9514199750,393000,393000,393000,392500,26
20250318,113400,9503983250,393000,393000,393000,392000,44
20250318,113300,9486706750,392000,393000,393000,392000,54
20250318,113200,9465510250,392500,393000,393000,392000,230
20250318,113100,9375153250,393000,393000,393500,393000,19
20250318,113000,9367682250,393000,393500,393500,393000,19
20250318,112900,9360212750,393000,393000,393500,393000,43
20250318,112800,9343293250,393000,394000,394000,393000,151
20250318,112700,9283877250,393500,394000,394000,393500,12
20250318,112600,9279152250,394000,393500,394000,393000,128
20250318,112500,9228786750,393500,393500,393500,393000,41
20250318,112400,9212659250,393500,393500,393500,393000,10
20250318,112300,9208725250,393000,393000,393500,393000,48
20250318,112200,9189848250,393000,393000,393500,393000,31
20250318,112100,9177652750,393500,393000,393500,392500,25
20250318,112000,9167825250,393000,392500,393000,392000,49
20250318,111900,9148597250,392500,392500,392500,392000,36
20250318,111800,9134477500,392000,392000,393000,392000,15
20250318,111700,9128588000,393000,392500,393000,392500,146
20250318,111600,9071261500,392500,393000,393000,392500,14
20250318,111500,9065761500,392500,393000,393000,392500,43
20250318,111400,9048868000,392500,392500,393000,392000,77
20250318,111300,9018637000,392500,392000,392500,391500,28
20250318,111200,9007661000,392000,392000,392500,391500,40
20250318,111100,8991986000,392000,392000,392500,391500,122
20250318,111000,8944165000,392500,392500,393000,392000,20
20250318,110900,8936316500,392500,391500,392500,391500,60
20250318,110800,8912788000,391500,391500,392500,391500,36
20250318,110700,8898679500,391500,392000,392000,391500,27
20250318,110600,8888098500,392000,392000,392000,391500,51
20250318,110500,8868110000,391500,392000,392000,391500,15
20250318,110400,8862232000,391500,391500,392000,391500,29
20250318,110300,8850872500,392000,391500,392000,391000,48
20250318,110200,8832084500,391000,391000,391500,391000,12
20250318,110100,8827388000,391500,391000,391500,390500,49
20250318,110000,8808219000,390500,391500,391500,390500,21
20250318,105900,8800013500,390500,391000,391500,390500,67
20250318,105800,8773820000,390500,391000,391500,390500,115
20250318,105700,8728857750,391000,391000,391500,390500,264
20250318,105600,8625650250,391000,391000,391500,391000,49
20250318,105500,8606484250,391000,391500,392000,391000,169
20250318,105400,8540313250,392000,392000,392000,391500,16
20250318,105300,8534044250,392000,391500,392000,391500,66
20250318,105200,8508178750,392000,392500,392500,391500,188
20250318,105100,8434546750,392000,392000,392500,392000,196
20250318,105000,8357710750,392000,391500,392000,391500,124
20250318,104900,8309105750,392000,392000,392000,391500,48
20250318,104800,8290297750,392000,391500,392000,391500,28
20250318,104700,8279326750,392000,391500,392000,391500,17
20250318,104600,8272667750,391500,391500,392000,391500,40
20250318,104500,8256995750,391500,392000,392000,391500,8
20250318,104400,8253861250,392000,391500,392000,391500,21
20250318,104300,8245636750,392000,391500,392000,391500,93
20250318,104200,8209216750,392000,391500,392000,391500,22
20250318,104100,8200598750,392000,391500,392500,391500,32
20250318,104000,8188058750,392000,392000,392500,392000,130
20250318,103900,8137096750,392000,392000,392000,391500,18
20250318,103800,8130043250,392000,392000,392000,391500,38
20250318,103700,8115153250,391500,392000,392000,391500,20
20250318,103600,8107318750,392000,391500,392000,391500,25
20250318,103500,8097527250,392000,392000,392000,391500,58
20250318,103400,8074804250,392000,391000,392500,391000,329
20250318,103300,7945898750,391000,391500,392000,391000,129
20250318,103200,7895394250,391500,392000,392000,391500,87
20250318,103100,7861331250,391500,392000,392000,391500,23
20250318,103000,7852323250,391500,391500,392000,391500,21
20250318,102900,7844097250,391500,391500,391500,391500,18
20250318,102800,7837050250,392000,391500,392000,391500,33
20250318,102700,7824127250,391500,391500,392000,391500,40
20250318,102600,7808463250,392000,391500,392000,391500,52
20250318,102500,7788099750,392000,391500,392000,391500,59
20250318,102400,7764991750,391500,391500,392000,391500,20
20250318,102300,7757160750,391500,391500,392000,391500,51
20250318,102200,7737192250,391500,392000,392000,391500,28
20250318,102100,7726228250,391500,391500,392000,391500,32
20250318,102000,7713696750,392000,391500,392000,391500,45
20250318,101900,7696073750,391500,391500,392000,391500,22
20250318,101800,7687459750,391500,391500,392000,391500,27
20250318,101700,7676885750,391500,391000,392000,391000,148
20250318,101600,7618947750,391000,391500,391500,391000,34
20250318,101500,7605651750,391000,391000,391500,391000,34
20250318,101400,7592354250,391500,390500,391500,390500,45
20250318,101300,7574770750,390500,392000,392000,390500,593
20250318,101200,7342561750,392500,391500,392500,391500,301
20250318,101100,7224573250,392000,391500,392000,391500,39
20250318,101000,7209299250,391500,391750,392000,391500,31
20250318,100900,7197155750,392000,391500,392000,391500,37
20250318,100800,7182667000,391500,391500,392000,391500,44
20250318,100700,7165433000,391500,391500,392000,391500,21
20250318,100600,7157210000,391500,391500,392000,391500,28
20250318,100500,7146242500,391500,391000,392000,391000,44
20250318,100400,7129014500,391000,391500,391500,391000,120
20250318,100300,7082044500,391000,391250,391500,391000,83
20250318,100200,7049574250,391000,392000,392000,391000,168
20250318,100100,6983757750,392000,392500,392500,392000,40
20250318,100000,6968074750,392000,391500,392500,391500,190
20250318,095900,6893530250,392000,391500,392000,391000,92
20250318,095800,6857528750,391500,391500,392000,391000,137
20250318,095700,6803892250,392000,392000,392500,391500,229
20250318,095600,6714126250,392000,393000,393000,392000,102
20250318,095500,6674091250,393500,392500,393500,392500,91
20250318,095400,6638324250,392500,392000,393500,392000,52
20250318,095300,6617915250,392000,391250,393250,391250,228
20250318,095200,6528561750,391500,392000,392000,391000,72
20250318,095100,6500374250,391500,392500,392500,391500,261
20250318,095000,6398087750,392500,393500,393500,392500,345
20250318,094900,6262452750,393500,394750,395000,393000,1072
20250318,094800,5839898750,394500,394500,395000,394500,111
20250318,094700,5796080750,394500,395000,395000,394500,118
20250318,094600,5749509000,394750,394500,395000,394500,50
20250318,094500,5729762750,395000,394500,395000,394500,108
20250318,094400,5687130750,395000,395000,395000,394500,63
20250318,094300,5662257250,395000,394500,395000,394000,1000
20250318,094200,5267942250,394000,394500,394500,394000,260
20250318,094100,5165472250,394000,394500,394500,394000,114
20250318,094000,5120500750,394000,394000,394500,394000,43
20250318,093900,5103538750,394500,394500,394500,394000,125
20250318,093800,5054230250,394500,394000,394500,394000,106
20250318,093700,5012451250,394000,393750,394000,393500,219
20250318,093600,4926166500,394000,394000,394000,393500,570
20250318,093500,4701597000,393500,393500,394000,393500,49
20250318,093400,4682299500,394000,394000,394000,393500,35
20250318,093300,4668511000,394000,393500,394000,393500,93
20250318,093200,4631880500,394000,392500,394000,392500,756
20250318,093100,4334617500,393000,392500,393000,392000,350
20250318,093000,4197153000,392000,392000,392500,392000,101
20250318,092900,4157513000,392000,392000,392500,392000,16
20250318,092800,4151240500,392500,392250,392500,392000,95
20250318,092700,4113982750,392250,391750,392250,391750,88
20250318,092600,4079490000,392500,392000,392500,392000,95
20250318,092500,4042230500,392000,391500,392000,391500,322
20250318,092400,3916077000,391500,392000,392500,391500,264
20250318,092300,3812582000,392000,392500,392500,392000,114
20250318,092200,3767837500,392500,391500,392500,391500,263
20250318,092100,3664699000,391500,392000,392000,391000,346
20250318,092000,3529268000,392500,391500,392500,391000,87
20250318,091900,3495178500,391500,390000,391500,390000,426
20250318,091800,3328745000,390000,390000,390500,390000,9
20250318,091700,3325234000,390500,390500,390500,390000,47
20250318,091600,3306886500,390500,390500,391000,390000,374
20250318,091500,3160839500,390500,390500,391000,390500,24
20250318,091400,3151467000,390500,391000,391000,390500,26
20250318,091300,3141312000,390500,391000,391000,390000,326
20250318,091200,3013951500,391000,391000,391500,391000,20
20250318,091100,3006130000,391000,391000,392500,391000,173
20250318,091000,2938376000,391000,392000,392500,391000,158
20250318,090900,2876464500,392000,392000,392500,392000,286
20250318,090800,2764350750,392000,394000,394000,392000,1259
20250318,090700,2269189250,394000,394000,394000,393500,512
20250318,090600,2067547250,393500,393500,394000,393000,876
20250318,090500,1723017750,393500,391000,393500,391000,837
20250318,090400,1394416750,391000,391000,392000,391000,343
20250318,090300,1260173500,391000,390000,391500,389500,177
20250318,090200,1191062500,389500,391000,391000,389000,84
20250318,090100,1158295500,391000,391000,391000,391000,558
20250318,090000,940117500,391000,393000,393000,389000,2385
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183200 20474886750 394500 394500 394500 394500 5727
3 20250318 183100 20474886750 394500 394500 394500 394500 0
4 20250318 183000 20474886750 394500 394500 394500 394500 0
5 20250318 182900 20474886750 394500 394500 394500 394500 0
6 20250318 182800 20474886750 394500 394500 394500 394500 0
7 20250318 182700 20474886750 394500 394500 394500 394500 0
8 20250318 182600 20474886750 394500 394500 394500 394500 0
9 20250318 182500 20474886750 394500 394500 394500 394500 0
10 20250318 182400 20474886750 394500 394500 394500 394500 0
11 20250318 182300 20474886750 394500 394500 394500 394500 0
12 20250318 182200 20474886750 394500 394500 394500 394500 0
13 20250318 182100 20474886750 394500 394500 394500 394500 0
14 20250318 182000 20474886750 394500 394500 394500 394500 0
15 20250318 181900 20474886750 394500 394500 394500 394500 0
16 20250318 181800 20474886750 394500 394500 394500 394500 0
17 20250318 181700 20474886750 394500 394500 394500 394500 0
18 20250318 181600 20474886750 394500 394500 394500 394500 0
19 20250318 181500 20474886750 394500 394500 394500 394500 0
20 20250318 181400 20474886750 394500 394500 394500 394500 0
21 20250318 181300 20474886750 394500 394500 394500 394500 0
22 20250318 181200 20474886750 394500 394500 394500 394500 0
23 20250318 181100 20474886750 394500 394500 394500 394500 0
24 20250318 181000 20474886750 394500 394500 394500 394500 0
25 20250318 180900 20474886750 394500 394500 394500 394500 0
26 20250318 180800 20474886750 394500 394500 394500 394500 0
27 20250318 180700 20474886750 394500 394500 394500 394500 0
28 20250318 180600 20474886750 394500 394500 394500 394500 0
29 20250318 180500 20474886750 394500 394500 394500 394500 0
30 20250318 180400 20474886750 394500 394500 394500 394500 0
31 20250318 180300 20474886750 394500 394500 394500 394500 0
32 20250318 180200 20474886750 394500 394500 394500 394500 5727
33 20250318 180100 20474886750 394500 394500 394500 394500 0
34 20250318 180000 20474886750 394500 394500 394500 394500 0
35 20250318 175900 20474886750 394500 394500 394500 394500 0
36 20250318 175800 20474886750 394500 394500 394500 394500 0
37 20250318 175700 20474886750 394500 394500 394500 394500 0
38 20250318 175600 20474886750 394500 394500 394500 394500 0
39 20250318 175500 20474886750 394500 394500 394500 394500 0
40 20250318 175400 20474886750 394500 394500 394500 394500 0
41 20250318 175300 20474886750 394500 394500 394500 394500 0
42 20250318 175200 20474886750 394500 394500 394500 394500 0
43 20250318 175100 20474886750 394500 394500 394500 394500 0
44 20250318 175000 20474886750 394500 394500 394500 394500 0
45 20250318 174900 20474886750 394500 394500 394500 394500 0
46 20250318 174800 20474886750 394500 394500 394500 394500 0
47 20250318 174700 20474886750 394500 394500 394500 394500 0
48 20250318 174600 20474886750 394500 394500 394500 394500 0
49 20250318 174500 20474886750 394500 394500 394500 394500 0
50 20250318 174400 20474886750 394500 394500 394500 394500 0
51 20250318 174300 20474886750 394500 394500 394500 394500 0
52 20250318 174200 20474886750 394500 394500 394500 394500 0
53 20250318 174100 20474886750 394500 394500 394500 394500 0
54 20250318 174000 20474886750 394500 394500 394500 394500 0
55 20250318 173900 20474886750 394500 394500 394500 394500 0
56 20250318 173800 20474886750 394500 394500 394500 394500 0
57 20250318 173700 20474886750 394500 394500 394500 394500 0
58 20250318 173600 20474886750 394500 394500 394500 394500 0
59 20250318 173500 20474886750 394500 394500 394500 394500 0
60 20250318 173400 20474886750 394500 394500 394500 394500 0
61 20250318 173300 20474886750 394500 394500 394500 394500 0
62 20250318 173200 20474886750 394500 394500 394500 394500 5727
63 20250318 173100 20474886750 394500 394500 394500 394500 0
64 20250318 173000 20474886750 394500 394500 394500 394500 0
65 20250318 172900 20474886750 394500 394500 394500 394500 0
66 20250318 172800 20474886750 394500 394500 394500 394500 0
67 20250318 172700 20474886750 394500 394500 394500 394500 0
68 20250318 172600 20474886750 394500 394500 394500 394500 0
69 20250318 172500 20474886750 394500 394500 394500 394500 0
70 20250318 172400 20474886750 394500 394500 394500 394500 0
71 20250318 172300 20474886750 394500 394500 394500 394500 0
72 20250318 172200 20474886750 394500 394500 394500 394500 0
73 20250318 172100 20474886750 394500 394500 394500 394500 0
74 20250318 172000 20474886750 394500 394500 394500 394500 0
75 20250318 171900 20474886750 394500 394500 394500 394500 0
76 20250318 171800 20474886750 394500 394500 394500 394500 0
77 20250318 171700 20474886750 394500 394500 394500 394500 0
78 20250318 171600 20474886750 394500 394500 394500 394500 0
79 20250318 171500 20474886750 394500 394500 394500 394500 0
80 20250318 171400 20474886750 394500 394500 394500 394500 0
81 20250318 171300 20474886750 394500 394500 394500 394500 0
82 20250318 171200 20474886750 394500 394500 394500 394500 0
83 20250318 171100 20474886750 394500 394500 394500 394500 0
84 20250318 171000 20474886750 394500 394500 394500 394500 0
85 20250318 170900 20474886750 394500 394500 394500 394500 0
86 20250318 170800 20474886750 394500 394500 394500 394500 0
87 20250318 170700 20474886750 394500 394500 394500 394500 0
88 20250318 170600 20474886750 394500 394500 394500 394500 0
89 20250318 170500 20474886750 394500 394500 394500 394500 0
90 20250318 170400 20474886750 394500 394500 394500 394500 0
91 20250318 170300 20474886750 394500 394500 394500 394500 0
92 20250318 170200 20474886750 394500 394500 394500 394500 5727
93 20250318 170100 20474886750 394500 394500 394500 394500 0
94 20250318 170000 20474886750 394500 394500 394500 394500 0
95 20250318 165900 20474886750 394500 394500 394500 394500 0
96 20250318 165800 20474886750 394500 394500 394500 394500 0
97 20250318 165700 20474886750 394500 394500 394500 394500 0
98 20250318 165600 20474886750 394500 394500 394500 394500 0
99 20250318 165500 20474886750 394500 394500 394500 394500 0
100 20250318 165400 20474886750 394500 394500 394500 394500 0
101 20250318 165300 20474886750 394500 394500 394500 394500 0
102 20250318 165200 20474886750 394500 394500 394500 394500 0
103 20250318 165100 20474886750 394500 394500 394500 394500 0
104 20250318 165000 20474886750 394500 394500 394500 394500 0
105 20250318 164900 20474886750 394500 394500 394500 394500 0
106 20250318 164800 20474886750 394500 394500 394500 394500 0
107 20250318 164700 20474886750 394500 394500 394500 394500 0
108 20250318 164600 20474886750 394500 394500 394500 394500 0
109 20250318 164500 20474886750 394500 394500 394500 394500 0
110 20250318 164400 20474886750 394500 394500 394500 394500 0
111 20250318 164300 20474886750 394500 394500 394500 394500 0
112 20250318 164200 20474886750 394500 394500 394500 394500 0
113 20250318 164100 20474886750 394500 394500 394500 394500 0
114 20250318 164000 20474886750 394500 394500 394500 394500 0
115 20250318 163900 20474886750 394500 394500 394500 394500 0
116 20250318 163800 20474886750 394500 394500 394500 394500 0
117 20250318 163700 20474886750 394500 394500 394500 394500 0
118 20250318 163600 20474886750 394500 394500 394500 394500 0
119 20250318 163500 20474886750 394500 394500 394500 394500 0
120 20250318 163400 20474886750 394500 394500 394500 394500 0
121 20250318 163300 20474886750 394500 394500 394500 394500 0
122 20250318 163200 20474886750 394500 394500 394500 394500 5727
123 20250318 163100 20474886750 394500 394500 394500 394500 0
124 20250318 163000 20474886750 394500 394500 394500 394500 0
125 20250318 162900 20474886750 394500 394500 394500 394500 0
126 20250318 162800 20474886750 394500 394500 394500 394500 0
127 20250318 162700 20474886750 394500 394500 394500 394500 0
128 20250318 162600 20474886750 394500 394500 394500 394500 0
129 20250318 162500 20474886750 394500 394500 394500 394500 0
130 20250318 162400 20474886750 394500 394500 394500 394500 0
131 20250318 162300 20474886750 394500 394500 394500 394500 0
132 20250318 162200 20474886750 394500 394500 394500 394500 0
133 20250318 162100 20474886750 394500 394500 394500 394500 0
134 20250318 162000 20474886750 394500 394500 394500 394500 0
135 20250318 161900 20474886750 394500 394500 394500 394500 0
136 20250318 161800 20474886750 394500 394500 394500 394500 0
137 20250318 161700 20474886750 394500 394500 394500 394500 0
138 20250318 161600 20474886750 394500 394500 394500 394500 0
139 20250318 161500 20474886750 394500 394500 394500 394500 0
140 20250318 161400 20474886750 394500 394500 394500 394500 0
141 20250318 161300 20474886750 394500 394500 394500 394500 0
142 20250318 161200 20474886750 394500 394500 394500 394500 0
143 20250318 161100 20474886750 394500 394500 394500 394500 0
144 20250318 161000 20474886750 394500 394500 394500 394500 0
145 20250318 160900 20474886750 394500 394500 394500 394500 0
146 20250318 160800 20474886750 394500 394500 394500 394500 0
147 20250318 160700 20474886750 394500 394500 394500 394500 0
148 20250318 160600 20474886750 394500 394500 394500 394500 0
149 20250318 160500 20474886750 394500 394500 394500 394500 0
150 20250318 160400 20474886750 394500 394500 394500 394500 0
151 20250318 160300 20474886750 394500 394500 394500 394500 0
152 20250318 160200 20474886750 394500 394500 394500 394500 5727
153 20250318 160100 20474886750 394500 394500 394500 394500 0
154 20250318 160000 20474886750 394500 394500 394500 394500 0
155 20250318 155900 20474886750 394500 394500 394500 394500 0
156 20250318 155800 20474886750 394500 394500 394500 394500 0
157 20250318 155700 20474886750 394500 394500 394500 394500 0
158 20250318 155600 20474886750 394500 394500 394500 394500 0
159 20250318 155500 20474886750 394500 394500 394500 394500 0
160 20250318 155400 20474886750 394500 394500 394500 394500 0
161 20250318 155300 20474886750 394500 394500 394500 394500 0
162 20250318 155200 20474886750 394500 394500 394500 394500 0
163 20250318 155100 20474886750 394500 394500 394500 394500 0
164 20250318 155000 20474886750 394500 394500 394500 394500 0
165 20250318 154900 20474886750 394500 394500 394500 394500 0
166 20250318 154800 20474886750 394500 394500 394500 394500 0
167 20250318 154700 20474886750 394500 394500 394500 394500 0
168 20250318 154600 20474886750 394500 394500 394500 394500 0
169 20250318 154500 20474886750 394500 394500 394500 394500 0
170 20250318 154400 20474886750 394500 394500 394500 394500 0
171 20250318 154300 20474886750 394500 394500 394500 394500 0
172 20250318 154200 20474886750 394500 394500 394500 394500 0
173 20250318 154100 20474886750 394500 394500 394500 394500 0
174 20250318 154000 20474886750 394500 394500 394500 394500 0
175 20250318 153900 20474886750 394500 394500 394500 394500 0
176 20250318 153800 20474886750 394500 394500 394500 394500 0
177 20250318 153700 20474886750 394500 394500 394500 394500 0
178 20250318 153600 20474886750 394500 394500 394500 394500 0
179 20250318 153500 20474886750 394500 394500 394500 394500 0
180 20250318 153400 20474886750 394500 394500 394500 394500 0
181 20250318 153300 20474886750 394500 394500 394500 394500 0
182 20250318 153200 20474886750 394500 394500 394500 394500 5727
183 20250318 153100 20474886750 394500 394500 394500 394500 0
184 20250318 153000 20474886750 394500 394500 394500 394500 5727
185 20250318 152900 18215585250 393500 393500 393500 393500 0
186 20250318 152800 18215585250 393500 393500 393500 393500 0
187 20250318 152700 18215585250 393500 393500 393500 393500 0
188 20250318 152600 18215585250 393500 393500 393500 393500 0
189 20250318 152500 18215585250 393500 393500 393500 393500 0
190 20250318 152400 18215585250 393500 393500 393500 393500 0
191 20250318 152300 18215585250 393500 393500 393500 393500 0
192 20250318 152200 18215585250 393500 393500 393500 393500 0
193 20250318 152100 18215585250 393500 393500 393500 393500 0
194 20250318 152000 18215585250 393500 393500 393500 393500 0
195 20250318 151900 18215585250 393500 393500 394000 393500 171
196 20250318 151800 18148254750 393500 393000 394000 393000 219
197 20250318 151700 18062050250 393000 393000 393500 393000 196
198 20250318 151600 17984961750 393000 393500 393500 393000 91
199 20250318 151500 17949166000 393500 393000 393500 393000 107
200 20250318 151400 17907099500 393000 394500 394500 392500 1082
201 20250318 151300 17481179000 394500 394000 394500 394000 141
202 20250318 151200 17425579000 394500 394500 394500 394000 116
203 20250318 151100 17379826500 394000 394000 394500 393500 122
204 20250318 151000 17331759500 394000 394000 394500 393500 210
205 20250318 150900 17249003000 393500 394000 394000 393500 101
206 20250318 150800 17209210750 393500 394000 394000 393500 85
207 20250318 150700 17175744750 394000 393500 394000 393500 57
208 20250318 150600 17153300250 393500 394000 394250 393500 318
209 20250318 150500 17028076750 394000 393500 394000 393000 99
210 20250318 150400 16989090750 393500 393000 393500 393000 133
211 20250318 150300 16936791750 393000 393000 393000 392500 128
212 20250318 150200 16886508000 393000 393000 393000 392500 138
213 20250318 150100 16832278000 393000 394000 394000 392500 602
214 20250318 150000 16595510000 393500 394000 394000 393500 105
215 20250318 145900 16554151000 393500 394000 394000 393000 66
216 20250318 145800 16528152000 394000 393500 394000 393000 110
217 20250318 145700 16484856000 393000 393000 394000 393000 65
218 20250318 145600 16459287500 394000 392500 394000 392500 121
219 20250318 145500 16411720000 392500 393000 393500 392500 164
220 20250318 145400 16347261000 392500 392500 393000 392500 115
221 20250318 145300 16302085000 393000 392500 393000 392500 270
222 20250318 145200 16196052000 393500 393500 393500 392500 290
223 20250318 145100 16082079000 393500 393000 393500 392500 166
224 20250318 145000 16016835500 393500 392500 393500 392500 111
225 20250318 144900 15973217000 393000 392000 393000 392000 133
226 20250318 144800 15920989500 392500 392000 392500 392000 75
227 20250318 144700 15891567000 392000 392000 392500 392000 23
228 20250318 144600 15882547000 392500 392500 393000 392000 354
229 20250318 144500 15743601500 392000 392000 392500 392000 131
230 20250318 144400 15692187750 392000 392500 392500 392000 40
231 20250318 144300 15676494500 392000 392000 392500 392000 68
232 20250318 144200 15649826000 392500 392500 392500 392000 54
233 20250318 144100 15628645250 392500 392500 392500 392000 50
234 20250318 144000 15609023750 392000 392500 392500 392000 26
235 20250318 143900 15598829250 392000 392500 392500 392000 37
236 20250318 143800 15584316250 392500 392000 392500 392000 62
237 20250318 143700 15560004750 392000 392000 392500 392000 32
238 20250318 143600 15547451250 392000 392500 392500 392000 13
239 20250318 143500 15542351750 392500 392500 392500 392000 88
240 20250318 143400 15507837250 392000 392500 392500 392000 26
241 20250318 143300 15497639250 392500 392500 392500 392000 202
242 20250318 143200 15418358750 392500 393000 393000 392500 90
243 20250318 143100 15383015250 392500 392000 393000 392000 346
244 20250318 143000 15247143250 392500 392000 392500 392000 37
245 20250318 142900 15232622750 392000 392000 392500 392000 83
246 20250318 142800 15200073250 392500 392500 392500 392000 39
247 20250318 142700 15184774250 392000 392500 392500 392000 277
248 20250318 142600 15076067250 392500 393000 393000 392500 154
249 20250318 142500 15015549750 393000 392500 393000 392500 66
250 20250318 142400 14989616250 393000 393000 393000 392500 58
251 20250318 142300 14966836250 392500 393000 393000 392500 90
252 20250318 142200 14931474750 392500 393000 393000 392500 57
253 20250318 142100 14909078250 393000 393500 393500 393000 200
254 20250318 142000 14830474750 393000 393500 394000 393000 428
255 20250318 141900 14662058250 393500 393500 394000 393500 24
256 20250318 141800 14652608250 394000 393500 394000 393500 33
257 20250318 141700 14639613250 394000 394000 394000 393500 169
258 20250318 141600 14573097750 393500 394000 394000 393500 38
259 20250318 141500 14558139750 394000 394000 394000 393500 37
260 20250318 141400 14543566750 393500 394000 394000 393500 44
261 20250318 141300 14526237750 393500 393500 394000 393500 38
262 20250318 141200 14511279250 394000 394000 394000 393500 60
263 20250318 141100 14487645250 394000 393500 394000 393500 28
264 20250318 141000 14476623750 394000 394000 394000 393500 15
265 20250318 140900 14470716250 394000 393500 394000 393500 130
266 20250318 140800 14419503750 393500 393500 394000 393500 20
267 20250318 140700 14411630250 393500 394000 394000 393500 35
268 20250318 140600 14397844250 393500 393500 394000 393500 35
269 20250318 140500 14384062750 394000 394000 394000 393500 13
270 20250318 140400 14378944250 394000 393500 394000 393500 30
271 20250318 140300 14367129750 394000 393500 394000 393000 74
272 20250318 140200 14338003750 393000 393500 394000 393000 77
273 20250318 140100 14307705750 393500 393500 394000 393500 44
274 20250318 140000 14290377750 393500 393500 393500 393000 77
275 20250318 135900 14260079250 393000 393000 393500 392500 25
276 20250318 135800 14250255250 392500 394500 394500 392500 514
277 20250318 135700 14047950250 394500 394000 394500 394000 42
278 20250318 135600 14031390750 394500 394000 394500 393500 125
279 20250318 135500 13982143250 393500 393500 394000 393500 6
280 20250318 135400 13979780750 393500 394000 394000 393500 106
281 20250318 135300 13938024250 394000 394000 394500 393500 36
282 20250318 135200 13923833750 393500 394000 394000 393500 67
283 20250318 135100 13897441250 393500 394000 394000 393500 100
284 20250318 135000 13858058250 394000 394000 394000 393500 28
285 20250318 134900 13847030750 393500 394000 394000 393500 100
286 20250318 134800 13807637750 394000 394000 394500 393500 128
287 20250318 134700 13757201250 394000 393500 394000 393500 31
288 20250318 134600 13744996250 394000 394000 394500 393500 122
289 20250318 134500 13696927750 394000 394000 394500 393500 113
290 20250318 134400 13652404250 394000 394000 394500 393500 40
291 20250318 134300 13636629750 394000 393500 394500 393500 132
292 20250318 134200 13584625750 393500 394000 394000 393500 95
293 20250318 134100 13547198750 394000 394000 394500 394000 130
294 20250318 134000 13495977250 394000 393500 394500 393500 49
295 20250318 133900 13476656250 394500 394000 394500 393500 74
296 20250318 133800 13447501250 393500 394500 394500 393500 272
297 20250318 133700 13340309750 394000 394000 395000 394000 36
298 20250318 133600 13326096250 394500 394500 395000 394000 201
299 20250318 133500 13246800750 395000 395000 395000 394500 48
300 20250318 133400 13227843750 395000 394500 395000 394500 62
301 20250318 133300 13203380250 394000 394500 394500 394000 42
302 20250318 133200 13186815250 395000 394500 395000 394500 164
303 20250318 133100 13122091250 394500 395000 395000 394500 310
304 20250318 133000 12999778750 395000 395000 395000 394500 42
305 20250318 132900 12983193250 394500 395000 395000 394500 46
306 20250318 132800 12965030750 394500 394500 395000 394500 51
307 20250318 132700 12944897750 395000 394500 395000 394500 39
308 20250318 132600 12929506250 394500 394000 394500 394000 35
309 20250318 132500 12915700250 394000 395000 395000 394000 762
310 20250318 132400 12615082750 394500 395000 395000 394500 54
311 20250318 132300 12593754750 395000 395000 395000 394500 65
312 20250318 132200 12568080750 394500 394500 395000 394500 29
313 20250318 132100 12556631250 395000 395000 395000 394500 48
314 20250318 132000 12537678750 394500 394500 395000 394500 89
315 20250318 131900 12502529250 395000 394500 395000 394500 19
316 20250318 131800 12495025750 395000 395000 395000 394500 58
317 20250318 131700 12472120250 394500 395000 395000 394500 66
318 20250318 131600 12446059250 394500 394500 395000 394500 49
319 20250318 131500 12426713250 395000 395000 395000 394500 55
320 20250318 131400 12404991250 395000 394500 395000 394500 48
321 20250318 131300 12386038750 395000 395000 395000 394500 53
322 20250318 131200 12365105250 395000 395000 395000 394500 39
323 20250318 131100 12349708750 394500 395000 395000 394500 64
324 20250318 131000 12324432250 394500 394500 395000 394500 23
325 20250318 130900 12315352750 395000 394500 395000 394500 63
326 20250318 130800 12290497000 394500 395000 395000 394500 144
327 20250318 130700 12233670000 395000 395000 395000 394500 19
328 20250318 130600 12226165500 394500 394000 394500 394000 118
329 20250318 130500 12179626000 394000 395000 395000 394000 182
330 20250318 130400 12107847000 394500 395000 395000 394500 42
331 20250318 130300 12091260500 395000 394500 395000 394500 59
332 20250318 130200 12067963500 394500 395000 395000 394500 45
333 20250318 130100 12050194000 395000 394500 395000 394500 184
334 20250318 130000 11977592000 395000 394500 395000 394500 70
335 20250318 125900 11949956000 395000 394500 395000 394500 32
336 20250318 125800 11937323250 395000 394500 395000 394500 47
337 20250318 125700 11918769250 394000 395000 395000 394000 226
338 20250318 125600 11829652750 395000 394500 395000 394000 121
339 20250318 125500 11781913250 394000 394500 395000 394000 214
340 20250318 125400 11697494250 394000 394500 394500 394000 85
341 20250318 125300 11663965250 394000 394500 394500 394000 39
342 20250318 125200 11648581250 394500 394000 394500 394000 97
343 20250318 125100 11610323750 394500 394500 394500 394000 69
344 20250318 125000 11583104250 394500 394500 394500 394000 54
345 20250318 124900 11561802250 394500 394500 394500 394000 45
346 20250318 124800 11544055750 394500 394500 394500 394000 47
347 20250318 124700 11525519250 394500 394500 394500 394000 17
348 20250318 124600 11518813250 394000 394000 394500 394000 54
349 20250318 124500 11497513750 394000 394500 394500 394000 98
350 20250318 124400 11458855750 394500 394500 395000 394500 41
351 20250318 124300 11442669250 394500 394500 395000 394500 38
352 20250318 124200 11427663750 395000 394500 395000 394000 45
353 20250318 124100 11409912250 394000 395000 395000 394000 137
354 20250318 124000 11355851750 395000 395000 395000 394500 31
355 20250318 123900 11343612250 395000 395000 395000 394500 39
356 20250318 123800 11328211250 395000 394000 395000 394000 37
357 20250318 123700 11313613750 394500 394500 394500 394000 57
358 20250318 123600 11291132750 394500 394750 395000 394000 106
359 20250318 123500 11249310000 394500 395000 395000 394500 444
360 20250318 123400 11074137000 395000 394500 395000 394500 54
361 20250318 123300 11052816500 394500 394500 395000 394500 41
362 20250318 123200 11036630000 394500 394000 395000 394000 858
363 20250318 123100 10698058750 394000 394000 394000 393500 225
364 20250318 123000 10609414750 393500 393500 394000 393500 21
365 20250318 122900 10601142750 393500 394000 394000 393500 49
366 20250318 122800 10581845750 393500 394000 394000 393500 70
367 20250318 122700 10554281250 393500 394000 394500 393500 58
368 20250318 122600 10531425750 393500 394000 394000 393500 43
369 20250318 122500 10514490750 394000 393500 394000 393500 37
370 20250318 122400 10499924750 394000 394000 394000 393500 39
371 20250318 122300 10484561750 393500 394000 394000 393500 130
372 20250318 122200 10433343250 393500 393500 394000 393500 48
373 20250318 122100 10414438750 393500 393500 394000 393500 48
374 20250318 122000 10395535250 393500 394000 394000 393500 39
375 20250318 121900 10380177750 393500 394000 394000 393500 47
376 20250318 121800 10361662750 394000 393500 394000 393500 69
377 20250318 121700 10334484750 393500 393000 394000 393000 21
378 20250318 121600 10326222250 393000 393500 394000 393000 59
379 20250318 121500 10303004750 393500 393500 394000 393000 43
380 20250318 121400 10286076250 393000 393000 393500 393000 60
381 20250318 121300 10262490250 393500 393000 393500 393000 29
382 20250318 121200 10251083250 393000 393500 393500 393000 38
383 20250318 121100 10236131750 393500 393500 393500 393000 20
384 20250318 121000 10228266750 393500 393500 393500 393000 17
385 20250318 120900 10221581250 393000 393000 393500 392000 231
386 20250318 120800 10130865750 393500 394000 394000 393000 128
387 20250318 120700 10080493250 394000 393500 394000 393500 81
388 20250318 120600 10048599250 394000 393500 394000 393500 43
389 20250318 120500 10031661750 394000 393500 394000 393500 39
390 20250318 120400 10016297250 393500 394000 394000 393500 31
391 20250318 120300 10004086250 393500 393500 394000 393500 54
392 20250318 120200 9982818750 394000 393500 394000 393500 33
393 20250318 120100 9969820250 394000 394000 394000 393500 62
394 20250318 120000 9945393250 393500 393000 393500 393000 66
395 20250318 115900 9919427250 393500 393500 394000 393000 78
396 20250318 115800 9888728750 393500 393500 394000 393500 66
397 20250318 115700 9862728250 393500 393500 393500 393000 75
398 20250318 115600 9833217250 393000 393000 393500 393000 23
399 20250318 115500 9824175750 393000 393500 393500 393000 50
400 20250318 115400 9804502250 393000 393500 393500 393000 29
401 20250318 115300 9793093250 393500 393500 393500 393000 18
402 20250318 115200 9786015750 393000 393500 393500 393000 38
403 20250318 115100 9771068750 393500 393500 393500 393000 20
404 20250318 115000 9763199750 393000 393000 393500 392500 23
405 20250318 114900 9754159250 393000 392500 393000 392500 67
406 20250318 114800 9727836750 393500 392000 393500 392000 159
407 20250318 114700 9665401250 392000 392500 393000 392000 16
408 20250318 114600 9659121750 392500 393000 393000 392000 105
409 20250318 114500 9617911750 392500 393000 393000 392500 112
410 20250318 114400 9573906250 393000 392500 393500 392500 108
411 20250318 114300 9531487250 392500 392500 392500 392500 0
412 20250318 114200 9531487250 392500 392500 392500 392500 0
413 20250318 114100 9531487250 392500 392500 392500 392500 0
414 20250318 114000 9531487250 392500 392500 392500 392500 0
415 20250318 113900 9531487250 392500 392500 392500 392500 0
416 20250318 113800 9531487250 392500 392500 392500 392500 0
417 20250318 113700 9531487250 392500 392500 392500 392500 5
418 20250318 113600 9529524750 393000 392500 393000 392500 39
419 20250318 113500 9514199750 393000 393000 393000 392500 26
420 20250318 113400 9503983250 393000 393000 393000 392000 44
421 20250318 113300 9486706750 392000 393000 393000 392000 54
422 20250318 113200 9465510250 392500 393000 393000 392000 230
423 20250318 113100 9375153250 393000 393000 393500 393000 19
424 20250318 113000 9367682250 393000 393500 393500 393000 19
425 20250318 112900 9360212750 393000 393000 393500 393000 43
426 20250318 112800 9343293250 393000 394000 394000 393000 151
427 20250318 112700 9283877250 393500 394000 394000 393500 12
428 20250318 112600 9279152250 394000 393500 394000 393000 128
429 20250318 112500 9228786750 393500 393500 393500 393000 41
430 20250318 112400 9212659250 393500 393500 393500 393000 10
431 20250318 112300 9208725250 393000 393000 393500 393000 48
432 20250318 112200 9189848250 393000 393000 393500 393000 31
433 20250318 112100 9177652750 393500 393000 393500 392500 25
434 20250318 112000 9167825250 393000 392500 393000 392000 49
435 20250318 111900 9148597250 392500 392500 392500 392000 36
436 20250318 111800 9134477500 392000 392000 393000 392000 15
437 20250318 111700 9128588000 393000 392500 393000 392500 146
438 20250318 111600 9071261500 392500 393000 393000 392500 14
439 20250318 111500 9065761500 392500 393000 393000 392500 43
440 20250318 111400 9048868000 392500 392500 393000 392000 77
441 20250318 111300 9018637000 392500 392000 392500 391500 28
442 20250318 111200 9007661000 392000 392000 392500 391500 40
443 20250318 111100 8991986000 392000 392000 392500 391500 122
444 20250318 111000 8944165000 392500 392500 393000 392000 20
445 20250318 110900 8936316500 392500 391500 392500 391500 60
446 20250318 110800 8912788000 391500 391500 392500 391500 36
447 20250318 110700 8898679500 391500 392000 392000 391500 27
448 20250318 110600 8888098500 392000 392000 392000 391500 51
449 20250318 110500 8868110000 391500 392000 392000 391500 15
450 20250318 110400 8862232000 391500 391500 392000 391500 29
451 20250318 110300 8850872500 392000 391500 392000 391000 48
452 20250318 110200 8832084500 391000 391000 391500 391000 12
453 20250318 110100 8827388000 391500 391000 391500 390500 49
454 20250318 110000 8808219000 390500 391500 391500 390500 21
455 20250318 105900 8800013500 390500 391000 391500 390500 67
456 20250318 105800 8773820000 390500 391000 391500 390500 115
457 20250318 105700 8728857750 391000 391000 391500 390500 264
458 20250318 105600 8625650250 391000 391000 391500 391000 49
459 20250318 105500 8606484250 391000 391500 392000 391000 169
460 20250318 105400 8540313250 392000 392000 392000 391500 16
461 20250318 105300 8534044250 392000 391500 392000 391500 66
462 20250318 105200 8508178750 392000 392500 392500 391500 188
463 20250318 105100 8434546750 392000 392000 392500 392000 196
464 20250318 105000 8357710750 392000 391500 392000 391500 124
465 20250318 104900 8309105750 392000 392000 392000 391500 48
466 20250318 104800 8290297750 392000 391500 392000 391500 28
467 20250318 104700 8279326750 392000 391500 392000 391500 17
468 20250318 104600 8272667750 391500 391500 392000 391500 40
469 20250318 104500 8256995750 391500 392000 392000 391500 8
470 20250318 104400 8253861250 392000 391500 392000 391500 21
471 20250318 104300 8245636750 392000 391500 392000 391500 93
472 20250318 104200 8209216750 392000 391500 392000 391500 22
473 20250318 104100 8200598750 392000 391500 392500 391500 32
474 20250318 104000 8188058750 392000 392000 392500 392000 130
475 20250318 103900 8137096750 392000 392000 392000 391500 18
476 20250318 103800 8130043250 392000 392000 392000 391500 38
477 20250318 103700 8115153250 391500 392000 392000 391500 20
478 20250318 103600 8107318750 392000 391500 392000 391500 25
479 20250318 103500 8097527250 392000 392000 392000 391500 58
480 20250318 103400 8074804250 392000 391000 392500 391000 329
481 20250318 103300 7945898750 391000 391500 392000 391000 129
482 20250318 103200 7895394250 391500 392000 392000 391500 87
483 20250318 103100 7861331250 391500 392000 392000 391500 23
484 20250318 103000 7852323250 391500 391500 392000 391500 21
485 20250318 102900 7844097250 391500 391500 391500 391500 18
486 20250318 102800 7837050250 392000 391500 392000 391500 33
487 20250318 102700 7824127250 391500 391500 392000 391500 40
488 20250318 102600 7808463250 392000 391500 392000 391500 52
489 20250318 102500 7788099750 392000 391500 392000 391500 59
490 20250318 102400 7764991750 391500 391500 392000 391500 20
491 20250318 102300 7757160750 391500 391500 392000 391500 51
492 20250318 102200 7737192250 391500 392000 392000 391500 28
493 20250318 102100 7726228250 391500 391500 392000 391500 32
494 20250318 102000 7713696750 392000 391500 392000 391500 45
495 20250318 101900 7696073750 391500 391500 392000 391500 22
496 20250318 101800 7687459750 391500 391500 392000 391500 27
497 20250318 101700 7676885750 391500 391000 392000 391000 148
498 20250318 101600 7618947750 391000 391500 391500 391000 34
499 20250318 101500 7605651750 391000 391000 391500 391000 34
500 20250318 101400 7592354250 391500 390500 391500 390500 45
501 20250318 101300 7574770750 390500 392000 392000 390500 593
502 20250318 101200 7342561750 392500 391500 392500 391500 301
503 20250318 101100 7224573250 392000 391500 392000 391500 39
504 20250318 101000 7209299250 391500 391750 392000 391500 31
505 20250318 100900 7197155750 392000 391500 392000 391500 37
506 20250318 100800 7182667000 391500 391500 392000 391500 44
507 20250318 100700 7165433000 391500 391500 392000 391500 21
508 20250318 100600 7157210000 391500 391500 392000 391500 28
509 20250318 100500 7146242500 391500 391000 392000 391000 44
510 20250318 100400 7129014500 391000 391500 391500 391000 120
511 20250318 100300 7082044500 391000 391250 391500 391000 83
512 20250318 100200 7049574250 391000 392000 392000 391000 168
513 20250318 100100 6983757750 392000 392500 392500 392000 40
514 20250318 100000 6968074750 392000 391500 392500 391500 190
515 20250318 095900 6893530250 392000 391500 392000 391000 92
516 20250318 095800 6857528750 391500 391500 392000 391000 137
517 20250318 095700 6803892250 392000 392000 392500 391500 229
518 20250318 095600 6714126250 392000 393000 393000 392000 102
519 20250318 095500 6674091250 393500 392500 393500 392500 91
520 20250318 095400 6638324250 392500 392000 393500 392000 52
521 20250318 095300 6617915250 392000 391250 393250 391250 228
522 20250318 095200 6528561750 391500 392000 392000 391000 72
523 20250318 095100 6500374250 391500 392500 392500 391500 261
524 20250318 095000 6398087750 392500 393500 393500 392500 345
525 20250318 094900 6262452750 393500 394750 395000 393000 1072
526 20250318 094800 5839898750 394500 394500 395000 394500 111
527 20250318 094700 5796080750 394500 395000 395000 394500 118
528 20250318 094600 5749509000 394750 394500 395000 394500 50
529 20250318 094500 5729762750 395000 394500 395000 394500 108
530 20250318 094400 5687130750 395000 395000 395000 394500 63
531 20250318 094300 5662257250 395000 394500 395000 394000 1000
532 20250318 094200 5267942250 394000 394500 394500 394000 260
533 20250318 094100 5165472250 394000 394500 394500 394000 114
534 20250318 094000 5120500750 394000 394000 394500 394000 43
535 20250318 093900 5103538750 394500 394500 394500 394000 125
536 20250318 093800 5054230250 394500 394000 394500 394000 106
537 20250318 093700 5012451250 394000 393750 394000 393500 219
538 20250318 093600 4926166500 394000 394000 394000 393500 570
539 20250318 093500 4701597000 393500 393500 394000 393500 49
540 20250318 093400 4682299500 394000 394000 394000 393500 35
541 20250318 093300 4668511000 394000 393500 394000 393500 93
542 20250318 093200 4631880500 394000 392500 394000 392500 756
543 20250318 093100 4334617500 393000 392500 393000 392000 350
544 20250318 093000 4197153000 392000 392000 392500 392000 101
545 20250318 092900 4157513000 392000 392000 392500 392000 16
546 20250318 092800 4151240500 392500 392250 392500 392000 95
547 20250318 092700 4113982750 392250 391750 392250 391750 88
548 20250318 092600 4079490000 392500 392000 392500 392000 95
549 20250318 092500 4042230500 392000 391500 392000 391500 322
550 20250318 092400 3916077000 391500 392000 392500 391500 264
551 20250318 092300 3812582000 392000 392500 392500 392000 114
552 20250318 092200 3767837500 392500 391500 392500 391500 263
553 20250318 092100 3664699000 391500 392000 392000 391000 346
554 20250318 092000 3529268000 392500 391500 392500 391000 87
555 20250318 091900 3495178500 391500 390000 391500 390000 426
556 20250318 091800 3328745000 390000 390000 390500 390000 9
557 20250318 091700 3325234000 390500 390500 390500 390000 47
558 20250318 091600 3306886500 390500 390500 391000 390000 374
559 20250318 091500 3160839500 390500 390500 391000 390500 24
560 20250318 091400 3151467000 390500 391000 391000 390500 26
561 20250318 091300 3141312000 390500 391000 391000 390000 326
562 20250318 091200 3013951500 391000 391000 391500 391000 20
563 20250318 091100 3006130000 391000 391000 392500 391000 173
564 20250318 091000 2938376000 391000 392000 392500 391000 158
565 20250318 090900 2876464500 392000 392000 392500 392000 286
566 20250318 090800 2764350750 392000 394000 394000 392000 1259
567 20250318 090700 2269189250 394000 394000 394000 393500 512
568 20250318 090600 2067547250 393500 393500 394000 393000 876
569 20250318 090500 1723017750 393500 391000 393500 391000 837
570 20250318 090400 1394416750 391000 391000 392000 391000 343
571 20250318 090300 1260173500 391000 390000 391500 389500 177
572 20250318 090200 1191062500 389500 391000 391000 389000 84
573 20250318 090100 1158295500 391000 391000 391000 391000 558
574 20250318 090000 940117500 391000 393000 393000 389000 2385

1
000810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,33192,47374837,12513384000,17860313549000,0.07
20250313,33161,47374837,12849887500,18357749337500,0.07
20250312,34286,47374837,13525827000,18689373196500,0.07
20250311,36559,47374837,14312848500,18547248685500,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 33192 47374837 12513384000 17860313549000 0.07
3 20250313 33161 47374837 12849887500 18357749337500 0.07
4 20250312 34286 47374837 13525827000 18689373196500 0.07
5 20250311 36559 47374837 14312848500 18547248685500 0.08