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

585
004490/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184300,3304773950,70000,70000,70000,70000,1790
20250318,184200,3304773950,70000,70000,70000,70000,0
20250318,184100,3304773950,70000,70000,70000,70000,0
20250318,184000,3304773950,70000,70000,70000,70000,0
20250318,183900,3304773950,70000,70000,70000,70000,0
20250318,183800,3304773950,70000,70000,70000,70000,0
20250318,183700,3304773950,70000,70000,70000,70000,0
20250318,183600,3304773950,70000,70000,70000,70000,0
20250318,183500,3304773950,70000,70000,70000,70000,0
20250318,183400,3304773950,70000,70000,70000,70000,0
20250318,183300,3304773950,70000,70000,70000,70000,0
20250318,183200,3304773950,70000,70000,70000,70000,0
20250318,183100,3304773950,70000,70000,70000,70000,0
20250318,183000,3304773950,70000,70000,70000,70000,0
20250318,182900,3304773950,70000,70000,70000,70000,0
20250318,182800,3304773950,70000,70000,70000,70000,0
20250318,182700,3304773950,70000,70000,70000,70000,0
20250318,182600,3304773950,70000,70000,70000,70000,0
20250318,182500,3304773950,70000,70000,70000,70000,0
20250318,182400,3304773950,70000,70000,70000,70000,0
20250318,182300,3304773950,70000,70000,70000,70000,0
20250318,182200,3304773950,70000,70000,70000,70000,0
20250318,182100,3304773950,70000,70000,70000,70000,0
20250318,182000,3304773950,70000,70000,70000,70000,0
20250318,181900,3304773950,70000,70000,70000,70000,0
20250318,181800,3304773950,70000,70000,70000,70000,0
20250318,181700,3304773950,70000,70000,70000,70000,0
20250318,181600,3304773950,70000,70000,70000,70000,0
20250318,181500,3304773950,70000,70000,70000,70000,0
20250318,181400,3304773950,70000,70000,70000,70000,0
20250318,181300,3304773950,70000,70000,70000,70000,1790
20250318,181200,3304773950,70000,70000,70000,70000,0
20250318,181100,3304773950,70000,70000,70000,70000,0
20250318,181000,3304773950,70000,70000,70000,70000,0
20250318,180900,3304773950,70000,70000,70000,70000,0
20250318,180800,3304773950,70000,70000,70000,70000,0
20250318,180700,3304773950,70000,70000,70000,70000,0
20250318,180600,3304773950,70000,70000,70000,70000,0
20250318,180500,3304773950,70000,70000,70000,70000,0
20250318,180400,3304773950,70000,70000,70000,70000,0
20250318,180300,3304773950,70000,70000,70000,70000,0
20250318,180200,3304773950,70000,70000,70000,70000,0
20250318,180100,3304773950,70000,70000,70000,70000,0
20250318,180000,3304773950,70000,70000,70000,70000,0
20250318,175900,3304773950,70000,70000,70000,70000,0
20250318,175800,3304773950,70000,70000,70000,70000,0
20250318,175700,3304773950,70000,70000,70000,70000,0
20250318,175600,3304773950,70000,70000,70000,70000,0
20250318,175500,3304773950,70000,70000,70000,70000,0
20250318,175400,3304773950,70000,70000,70000,70000,0
20250318,175300,3304773950,70000,70000,70000,70000,0
20250318,175200,3304773950,70000,70000,70000,70000,0
20250318,175100,3304773950,70000,70000,70000,70000,0
20250318,175000,3304773950,70000,70000,70000,70000,0
20250318,174900,3304773950,70000,70000,70000,70000,0
20250318,174800,3304773950,70000,70000,70000,70000,0
20250318,174700,3304773950,70000,70000,70000,70000,0
20250318,174600,3304773950,70000,70000,70000,70000,0
20250318,174500,3304773950,70000,70000,70000,70000,0
20250318,174400,3304773950,70000,70000,70000,70000,0
20250318,174300,3304773950,70000,70000,70000,70000,1790
20250318,174200,3304773950,70000,70000,70000,70000,0
20250318,174100,3304773950,70000,70000,70000,70000,0
20250318,174000,3304773950,70000,70000,70000,70000,0
20250318,173900,3304773950,70000,70000,70000,70000,0
20250318,173800,3304773950,70000,70000,70000,70000,0
20250318,173700,3304773950,70000,70000,70000,70000,0
20250318,173600,3304773950,70000,70000,70000,70000,0
20250318,173500,3304773950,70000,70000,70000,70000,0
20250318,173400,3304773950,70000,70000,70000,70000,0
20250318,173300,3304773950,70000,70000,70000,70000,0
20250318,173200,3304773950,70000,70000,70000,70000,0
20250318,173100,3304773950,70000,70000,70000,70000,0
20250318,173000,3304773950,70000,70000,70000,70000,0
20250318,172900,3304773950,70000,70000,70000,70000,0
20250318,172800,3304773950,70000,70000,70000,70000,0
20250318,172700,3304773950,70000,70000,70000,70000,0
20250318,172600,3304773950,70000,70000,70000,70000,0
20250318,172500,3304773950,70000,70000,70000,70000,0
20250318,172400,3304773950,70000,70000,70000,70000,0
20250318,172300,3304773950,70000,70000,70000,70000,0
20250318,172200,3304773950,70000,70000,70000,70000,0
20250318,172100,3304773950,70000,70000,70000,70000,0
20250318,172000,3304773950,70000,70000,70000,70000,0
20250318,171900,3304773950,70000,70000,70000,70000,0
20250318,171800,3304773950,70000,70000,70000,70000,0
20250318,171700,3304773950,70000,70000,70000,70000,0
20250318,171600,3304773950,70000,70000,70000,70000,0
20250318,171500,3304773950,70000,70000,70000,70000,0
20250318,171400,3304773950,70000,70000,70000,70000,0
20250318,171300,3304773950,70000,70000,70000,70000,1790
20250318,171200,3304773950,70000,70000,70000,70000,0
20250318,171100,3304773950,70000,70000,70000,70000,0
20250318,171000,3304773950,70000,70000,70000,70000,0
20250318,170900,3304773950,70000,70000,70000,70000,0
20250318,170800,3304773950,70000,70000,70000,70000,0
20250318,170700,3304773950,70000,70000,70000,70000,0
20250318,170600,3304773950,70000,70000,70000,70000,0
20250318,170500,3304773950,70000,70000,70000,70000,0
20250318,170400,3304773950,70000,70000,70000,70000,0
20250318,170300,3304773950,70000,70000,70000,70000,0
20250318,170200,3304773950,70000,70000,70000,70000,0
20250318,170100,3304773950,70000,70000,70000,70000,0
20250318,170000,3304773950,70000,70000,70000,70000,0
20250318,165900,3304773950,70000,70000,70000,70000,0
20250318,165800,3304773950,70000,70000,70000,70000,0
20250318,165700,3304773950,70000,70000,70000,70000,0
20250318,165600,3304773950,70000,70000,70000,70000,0
20250318,165500,3304773950,70000,70000,70000,70000,0
20250318,165400,3304773950,70000,70000,70000,70000,0
20250318,165300,3304773950,70000,70000,70000,70000,0
20250318,165200,3304773950,70000,70000,70000,70000,0
20250318,165100,3304773950,70000,70000,70000,70000,0
20250318,165000,3304773950,70000,70000,70000,70000,0
20250318,164900,3304773950,70000,70000,70000,70000,0
20250318,164800,3304773950,70000,70000,70000,70000,0
20250318,164700,3304773950,70000,70000,70000,70000,0
20250318,164600,3304773950,70000,70000,70000,70000,0
20250318,164500,3304773950,70000,70000,70000,70000,0
20250318,164400,3304773950,70000,70000,70000,70000,0
20250318,164300,3304773950,70000,70000,70000,70000,1790
20250318,164200,3304773950,70000,70000,70000,70000,0
20250318,164100,3304773950,70000,70000,70000,70000,0
20250318,164000,3304773950,70000,70000,70000,70000,0
20250318,163900,3304773950,70000,70000,70000,70000,0
20250318,163800,3304773950,70000,70000,70000,70000,0
20250318,163700,3304773950,70000,70000,70000,70000,0
20250318,163600,3304773950,70000,70000,70000,70000,0
20250318,163500,3304773950,70000,70000,70000,70000,0
20250318,163400,3304773950,70000,70000,70000,70000,0
20250318,163300,3304773950,70000,70000,70000,70000,0
20250318,163200,3304773950,70000,70000,70000,70000,0
20250318,163100,3304773950,70000,70000,70000,70000,0
20250318,163000,3304773950,70000,70000,70000,70000,0
20250318,162900,3304773950,70000,70000,70000,70000,0
20250318,162800,3304773950,70000,70000,70000,70000,0
20250318,162700,3304773950,70000,70000,70000,70000,0
20250318,162600,3304773950,70000,70000,70000,70000,0
20250318,162500,3304773950,70000,70000,70000,70000,0
20250318,162400,3304773950,70000,70000,70000,70000,0
20250318,162300,3304773950,70000,70000,70000,70000,0
20250318,162200,3304773950,70000,70000,70000,70000,0
20250318,162100,3304773950,70000,70000,70000,70000,0
20250318,162000,3304773950,70000,70000,70000,70000,0
20250318,161900,3304773950,70000,70000,70000,70000,0
20250318,161800,3304773950,70000,70000,70000,70000,0
20250318,161700,3304773950,70000,70000,70000,70000,0
20250318,161600,3304773950,70000,70000,70000,70000,0
20250318,161500,3304773950,70000,70000,70000,70000,0
20250318,161400,3304773950,70000,70000,70000,70000,0
20250318,161300,3304773950,70000,70000,70000,70000,1790
20250318,161200,3304773950,70000,70000,70000,70000,0
20250318,161100,3304773950,70000,70000,70000,70000,0
20250318,161000,3304773950,70000,70000,70000,70000,0
20250318,160900,3304773950,70000,70000,70000,70000,0
20250318,160800,3304773950,70000,70000,70000,70000,0
20250318,160700,3304773950,70000,70000,70000,70000,0
20250318,160600,3304773950,70000,70000,70000,70000,0
20250318,160500,3304773950,70000,70000,70000,70000,0
20250318,160400,3304773950,70000,70000,70000,70000,0
20250318,160300,3304773950,70000,70000,70000,70000,0
20250318,160200,3304773950,70000,70000,70000,70000,0
20250318,160100,3304773950,70000,70000,70000,70000,0
20250318,160000,3304773950,70000,70000,70000,70000,0
20250318,155900,3304773950,70000,70000,70000,70000,0
20250318,155800,3304773950,70000,70000,70000,70000,0
20250318,155700,3304773950,70000,70000,70000,70000,0
20250318,155600,3304773950,70000,70000,70000,70000,0
20250318,155500,3304773950,70000,70000,70000,70000,0
20250318,155400,3304773950,70000,70000,70000,70000,0
20250318,155300,3304773950,70000,70000,70000,70000,0
20250318,155200,3304773950,70000,70000,70000,70000,0
20250318,155100,3304773950,70000,70000,70000,70000,0
20250318,155000,3304773950,70000,70000,70000,70000,0
20250318,154900,3304773950,70000,70000,70000,70000,0
20250318,154800,3304773950,70000,70000,70000,70000,0
20250318,154700,3304773950,70000,70000,70000,70000,0
20250318,154600,3304773950,70000,70000,70000,70000,0
20250318,154500,3304773950,70000,70000,70000,70000,0
20250318,154400,3304773950,70000,70000,70000,70000,0
20250318,154300,3304773950,70000,70000,70000,70000,1790
20250318,154200,3304773950,70000,70000,70000,70000,0
20250318,154100,3304773950,70000,70000,70000,70000,0
20250318,154000,3304773950,70000,70000,70000,70000,0
20250318,153900,3304773950,70000,70000,70000,70000,0
20250318,153800,3304773950,70000,70000,70000,70000,0
20250318,153700,3304773950,70000,70000,70000,70000,0
20250318,153600,3304773950,70000,70000,70000,70000,0
20250318,153500,3304773950,70000,70000,70000,70000,0
20250318,153400,3304773950,70000,70000,70000,70000,0
20250318,153300,3304773950,70000,70000,70000,70000,0
20250318,153200,3304773950,70000,70000,70000,70000,0
20250318,153100,3304773950,70000,70000,70000,70000,0
20250318,153000,3304773950,70000,70000,70000,70000,1790
20250318,152900,3179473950,70200,70200,70200,70200,0
20250318,152800,3179473950,70200,70200,70200,70200,0
20250318,152700,3179473950,70200,70200,70200,70200,0
20250318,152600,3179473950,70200,70200,70200,70200,0
20250318,152500,3179473950,70200,70200,70200,70200,0
20250318,152400,3179473950,70200,70200,70200,70200,0
20250318,152300,3179473950,70200,70200,70200,70200,0
20250318,152200,3179473950,70200,70200,70200,70200,0
20250318,152100,3179473950,70200,70200,70200,70200,0
20250318,152000,3179473950,70200,70200,70200,70200,0
20250318,151900,3179473950,70200,70100,70200,70000,123
20250318,151800,3170851550,70100,70000,70100,70000,38
20250318,151700,3168188450,70100,70000,70100,70000,121
20250318,151600,3159717150,70000,70100,70100,70000,5
20250318,151500,3159367050,70200,70100,70200,70100,16
20250318,151400,3158244950,70100,70200,70200,70000,368
20250318,151300,3132424150,70300,70100,70300,70100,598
20250318,151200,3090474650,70100,69900,70100,69900,222
20250318,151100,3074936150,69900,69900,70000,69900,105
20250318,151000,3067595550,69900,69900,69900,69900,208
20250318,150900,3053056350,70000,69900,70000,69900,71
20250318,150800,3048091350,69900,69900,70000,69900,43
20250318,150700,3045085550,69900,69900,70000,69900,69
20250318,150600,3040259450,69900,70000,70000,69900,188
20250318,150500,3027103750,70100,70000,70100,70000,32
20250318,150400,3024860650,70100,70000,70100,69900,101
20250318,150300,3017791450,70100,69900,70100,69900,332
20250318,150200,2994555550,70000,69900,70000,69900,83
20250318,150100,2988752650,69900,70000,70000,69900,121
20250318,150000,2980286650,69900,69750,70000,69700,397
20250318,145900,2952547450,69700,69700,69700,69700,46
20250318,145800,2949341250,69800,69700,69800,69700,45
20250318,145700,2946204350,69700,69600,69800,69600,46
20250318,145600,2942998150,69600,69700,69700,69600,254
20250318,145500,2925299050,69700,69700,69800,69700,60
20250318,145400,2921115850,69700,69800,69800,69700,29
20250318,145300,2919093950,69900,69800,69900,69800,24
20250318,145200,2917418550,69800,69700,69800,69700,53
20250318,145100,2913723550,69700,69800,69900,69700,203
20250318,145000,2899558350,69800,69600,69800,69600,189
20250318,144900,2886387950,69700,69500,69700,69500,65
20250318,144800,2881865450,69500,69600,69700,69500,32
20250318,144700,2879638250,69600,69500,69600,69500,88
20250318,144600,2873517250,69500,69600,69600,69500,127
20250318,144500,2864682350,69500,69500,69500,69500,11
20250318,144400,2863917850,69600,69600,69600,69500,112
20250318,144300,2856128650,69600,69500,69600,69500,178
20250318,144200,2843753850,69500,69500,69500,69400,18
20250318,144100,2842503000,69400,69400,69400,69400,86
20250318,144000,2836534600,69400,69400,69400,69400,52
20250318,143900,2832925800,69400,69400,69500,69400,157
20250318,143800,2822019000,69500,69400,69500,69400,293
20250318,143700,2801684600,69400,69500,69500,69400,40
20250318,143600,2798905300,69400,69400,69400,69400,80
20250318,143500,2793353300,69500,69400,69500,69400,23
20250318,143400,2791755100,69500,69400,69500,69400,55
20250318,143300,2787937900,69400,69400,69400,69400,39
20250318,143200,2785231300,69400,69400,69500,69400,18
20250318,143100,2783980900,69400,69600,69600,69400,80
20250318,143000,2778424500,69500,69500,69500,69500,47
20250318,142900,2775158000,69500,69500,69500,69400,193
20250318,142800,2761749150,69400,69400,69400,69400,46
20250318,142700,2758556750,69500,69500,69500,69400,9
20250318,142600,2757931550,69400,69500,69600,69400,309
20250318,142500,2736457450,69700,69500,69700,69500,6
20250318,142400,2736040250,69700,69600,69700,69500,328
20250318,142300,2713212650,69600,69600,69700,69600,126
20250318,142200,2704441850,69600,69600,69600,69600,2
20250318,142100,2704302650,69600,69600,69600,69600,43
20250318,142000,2701309850,69600,69600,69600,69600,43
20250318,141900,2698317050,69600,69600,69600,69500,99
20250318,141800,2691430950,69600,69600,69600,69500,6
20250318,141700,2691013550,69500,69600,69600,69500,95
20250318,141600,2684410650,69500,69600,69600,69500,213
20250318,141500,2669605150,69500,69500,69600,69500,110
20250318,141400,2661960050,69500,69600,69600,69500,194
20250318,141300,2648468650,69600,69600,69600,69600,435
20250318,141200,2618192650,69600,69500,69600,69500,53
20250318,141100,2614504150,69500,69600,69600,69500,68
20250318,141000,2609775650,69600,69600,69600,69500,23
20250318,140900,2608175450,69600,69600,69700,69500,64
20250318,140800,2603723650,69600,69500,69600,69500,5
20250318,140700,2603375850,69500,69500,69600,69500,10
20250318,140600,2602680550,69600,69600,69600,69600,84
20250318,140500,2596834150,69600,69600,69700,69600,83
20250318,140400,2591055150,69500,69500,69600,69400,124
20250318,140300,2582436450,69500,69500,69500,69400,153
20250318,140200,2571803150,69500,69400,69500,69400,78
20250318,140100,2566389850,69300,69500,69500,69300,553
20250318,140000,2528014850,69400,69400,69400,69300,686
20250318,135900,2480412850,69400,69500,69500,69300,752
20250318,135800,2428220750,69500,69700,69700,69500,2471
20250318,135700,2256370950,69700,69700,69700,69600,1136
20250318,135600,2177207550,69800,69850,69850,69700,1556
20250318,135500,2068620950,69800,69800,69800,69800,227
20250318,135400,2052776350,69800,69900,69900,69800,711
20250318,135300,2003081750,69900,69900,69900,69900,61
20250318,135200,1998817850,69900,69900,69900,69900,9
20250318,135100,1998188750,69900,70000,70000,69900,46
20250318,135000,1994973250,70000,70000,70000,69900,116
20250318,134900,1986857850,69900,70000,70000,69900,28
20250318,134800,1984900450,70000,69900,70000,69900,50
20250318,134700,1981403950,70000,69900,70000,69900,47
20250318,134600,1978118450,70000,69900,70000,69900,40
20250318,134500,1975322350,69900,69900,69900,69900,45
20250318,134400,1972176850,70000,69900,70000,69900,29
20250318,134300,1970149650,69900,70000,70000,69900,20
20250318,134200,1968751550,69900,70000,70100,69900,131
20250318,134100,1959579750,69900,69900,69900,69900,93
20250318,134000,1953079050,70000,70000,70000,70000,95
20250318,133900,1946429050,69900,69900,70000,69900,85
20250318,133800,1940481750,69900,70000,70000,69900,192
20250318,133700,1927044350,70000,70000,70000,70000,40
20250318,133600,1924244350,70000,70000,70000,70000,51
20250318,133500,1920674350,70000,70000,70100,70000,5
20250318,133400,1920324250,70000,70000,70000,70000,144
20250318,133300,1910244250,70000,70000,70000,70000,29
20250318,133200,1908214250,70100,70000,70100,70000,7
20250318,133100,1907724150,70100,70100,70100,70000,90
20250318,133000,1901423350,70000,70000,70000,70000,4
20250318,132900,1901143350,70000,70000,70000,70000,73
20250318,132800,1896033350,70000,70000,70000,70000,25
20250318,132700,1894283350,70000,70000,70000,70000,153
20250318,132600,1883573350,70000,70100,70100,70000,214
20250318,132500,1868592950,70000,70000,70000,70000,5
20250318,132400,1868242950,70000,70000,70100,70000,51
20250318,132300,1864670650,70000,70000,70100,70000,71
20250318,132200,1859699250,70100,70100,70100,70000,21
20250318,132100,1858227750,70000,70000,70000,70000,47
20250318,132000,1854937750,70000,70000,70000,70000,39
20250318,131900,1852207750,70000,70000,70100,70000,39
20250318,131800,1849476450,70000,70100,70100,70000,72
20250318,131700,1844436050,70100,70000,70100,70000,88
20250318,131600,1838274450,70000,70000,70000,69900,420
20250318,131500,1808876550,70000,70000,70000,70000,40
20250318,131400,1806076550,70000,70000,70000,70000,24
20250318,131300,1804396550,70000,70100,70100,70000,26
20250318,131200,1802576050,70100,70000,70100,70000,54
20250318,131100,1798794850,70000,70100,70100,70000,56
20250318,131000,1794873550,70000,70000,70100,70000,59
20250318,130900,1790742350,70000,70000,70100,69900,289
20250318,130800,1770513250,69900,69900,69900,69900,23
20250318,130700,1768905550,69900,70000,70000,69900,144
20250318,130600,1758829750,69900,69900,70000,69900,78
20250318,130500,1753372650,70000,69900,70000,69900,7
20250318,130400,1752883250,69900,69900,69900,69900,63
20250318,130300,1748479550,70000,69900,70000,69900,20
20250318,130200,1747080950,70000,70000,70000,70000,47
20250318,130100,1743790950,69900,70000,70100,69900,40
20250318,130000,1740992950,70000,70000,70000,69900,7
20250318,125900,1740503350,70000,70000,70000,69900,98
20250318,125800,1733644350,70000,70000,70000,70000,26
20250318,125700,1731824350,69900,70000,70000,69900,25
20250318,125600,1730074850,69900,70000,70000,69900,188
20250318,125500,1716933250,70000,70000,70000,70000,4
20250318,125400,1716653250,70000,70000,70000,69900,67
20250318,125300,1711963850,70100,70000,70100,69900,134
20250318,125200,1702580950,70000,70000,70000,70000,195
20250318,125100,1688930950,70000,70000,70100,69900,93
20250318,125000,1682428350,70000,70000,70000,69900,81
20250318,124900,1676758650,70000,70000,70000,70000,27
20250318,124800,1674868650,70000,70000,70100,70000,63
20250318,124700,1670458550,70000,70000,70000,70000,3
20250318,124600,1670248550,69900,69900,70000,69900,54
20250318,124500,1666472950,70000,70000,70000,69900,75
20250318,124400,1661226850,69900,69900,69900,69900,24
20250318,124300,1659549250,70100,70000,70100,69900,60
20250318,124200,1655353550,70000,70000,70000,70000,15
20250318,124100,1654303550,69900,69900,70000,69900,185
20250318,124000,1641359650,70000,70000,70000,69900,86
20250318,123900,1635347150,70000,69900,70000,69900,27
20250318,123800,1633459550,69900,69900,69900,69900,0
20250318,123700,1633459550,69900,70100,70200,69900,26
20250318,123600,1631637350,70100,69900,70100,69900,70
20250318,123500,1626738450,70100,70000,70100,69900,1143
20250318,123400,1546838650,69900,70100,70200,69900,50
20250318,123300,1543337650,70000,70000,70000,70000,29
20250318,123200,1541307650,70000,70100,70100,69900,212
20250318,123100,1526467850,70000,70000,70000,70000,47
20250318,123000,1523177850,70000,70000,70000,70000,16
20250318,122900,1522057850,70000,70000,70000,69900,75
20250318,122800,1516812050,70000,70000,70000,69900,518
20250318,122700,1480553950,70000,70000,70000,70000,3
20250318,122600,1480343950,70000,70000,70000,70000,80
20250318,122500,1474743950,70100,70000,70100,70000,6
20250318,122400,1474323650,70000,70000,70000,70000,281
20250318,122300,1454653650,70000,70000,70000,70000,18
20250318,122200,1453393650,70100,70000,70100,70000,17
20250318,122100,1452202450,70000,70000,70000,70000,83
20250318,122000,1446392450,70000,70000,70100,70000,77
20250318,121900,1441002050,70000,70000,70100,70000,61
20250318,121800,1436728150,70000,70000,70100,70000,36
20250318,121700,1434207050,70200,70000,70200,70000,6
20250318,121600,1433786850,70100,70100,70100,70100,83
20250318,121500,1427968550,70100,70100,70100,70100,6
20250318,121400,1427547950,70100,70100,70100,70100,74
20250318,121300,1422360550,70100,70200,70200,70100,83
20250318,121200,1416535850,70200,70200,70200,70200,4
20250318,121100,1416255050,70200,70200,70200,70200,101
20250318,121000,1409164850,70200,70200,70200,70200,59
20250318,120900,1405023050,70200,70200,70300,70200,40
20250318,120800,1402214850,70200,70200,70200,70200,63
20250318,120700,1397792250,70200,70200,70200,70200,5
20250318,120600,1397441250,70200,70200,70200,70200,39
20250318,120500,1394703450,70300,70200,70300,70200,51
20250318,120400,1391122250,70200,70300,70300,70200,244
20250318,120300,1373993350,70200,70300,70300,70200,205
20250318,120200,1359583750,70300,70300,70300,70200,60
20250318,120100,1355369850,70300,70300,70300,70300,227
20250318,120000,1339411750,70400,70400,70500,70400,23
20250318,115900,1337792450,70400,70300,70400,70300,75
20250318,115800,1332518550,70400,70400,70500,70300,164
20250318,115700,1320958850,70400,70300,70400,70200,108
20250318,115600,1313367550,70300,70200,70400,70200,28
20250318,115500,1311401550,70300,70200,70400,70200,14
20250318,115400,1310417450,70400,70300,70400,70200,52
20250318,115300,1306762150,70300,70200,70300,70200,33
20250318,115200,1304444950,70300,70200,70300,70200,24
20250318,115100,1302758350,70300,70200,70300,70200,83
20250318,115000,1296931250,70300,70300,70300,70200,18
20250318,114900,1295666650,70300,70300,70300,70200,70
20250318,114800,1290751950,70300,70300,70300,70200,74
20250318,114700,1285551650,70300,70300,70300,70200,286
20250318,114600,1265446550,70200,70300,70300,70200,111
20250318,114500,1257653750,70300,70400,70400,70300,510
20250318,114400,1221800650,70300,70400,70400,70300,325
20250318,114300,1198935850,70400,70400,70400,70400,0
20250318,114200,1198935850,70400,70400,70400,70400,0
20250318,114100,1198935850,70400,70400,70400,70400,0
20250318,114000,1198935850,70400,70400,70400,70400,0
20250318,113900,1198935850,70400,70400,70400,70400,0
20250318,113800,1198935850,70400,70400,70400,70400,0
20250318,113700,1198935850,70400,70400,70400,70400,0
20250318,113600,1198935850,70400,70400,70400,70300,67
20250318,113500,1194223450,70400,70400,70500,70400,47
20250318,113400,1190913850,70400,70400,70400,70400,19
20250318,113300,1189576250,70400,70400,70500,70400,27
20250318,113200,1187675150,70600,70400,70600,70400,28
20250318,113100,1185702650,70400,70400,70400,70300,51
20250318,113000,1182114450,70400,70500,70500,70300,24
20250318,112900,1180424950,70400,70300,70500,70300,39
20250318,112800,1177680950,70400,70400,70500,70300,143
20250318,112700,1167613950,70300,70400,70400,70300,48
20250318,112600,1164239000,70400,70400,70400,70300,48
20250318,112500,1160863900,70400,70400,70400,70300,13
20250318,112400,1159949000,70500,70400,70500,70400,34
20250318,112300,1157555000,70500,70500,70500,70400,63
20250318,112200,1153115600,70500,70500,70500,70400,11
20250318,112100,1152340400,70500,70500,70500,70400,66
20250318,112000,1147691900,70400,70500,70500,70400,15
20250318,111900,1146634600,70400,70400,70500,70400,66
20250318,111800,1141987800,70600,70500,70600,70500,12
20250318,111700,1141141300,70600,70400,70600,70400,59
20250318,111600,1136984800,70400,70400,70500,70400,58
20250318,111500,1132900400,70500,70400,70500,70400,14
20250318,111400,1131914000,70400,70400,70500,70400,67
20250318,111300,1127196900,70500,70400,70500,70400,47
20250318,111200,1123885800,70400,70400,70500,70400,17
20250318,111100,1122688200,70500,70600,70600,70400,383
20250318,111000,1095686200,70600,70500,70600,70500,16
20250318,110900,1094557200,70500,70500,70600,70500,32
20250318,110800,1092300500,70500,70600,70700,70500,168
20250318,110700,1080443700,70700,70600,70700,70600,8
20250318,110600,1079878600,70700,70700,70700,70600,50
20250318,110500,1076347600,70700,70700,70700,70600,8
20250318,110400,1075782200,70700,70600,70700,70600,10
20250318,110300,1075075800,70700,70700,70700,70600,53
20250318,110200,1071332800,70600,70600,70700,70600,14
20250318,110100,1070343600,70700,70600,70700,70600,16
20250318,110000,1069212700,70600,70600,70700,70600,55
20250318,105900,1065329300,70700,70700,70800,70700,302
20250318,105800,1043977400,70800,70800,70800,70700,53
20250318,105700,1040229100,70800,70700,70800,70700,8
20250318,105600,1039663300,70800,70900,70900,70800,118
20250318,105500,1031297600,70900,70800,70900,70800,195
20250318,105400,1017490600,70900,71000,71000,70800,20
20250318,105300,1016071800,71000,71000,71000,71000,16
20250318,105200,1014935800,70900,71000,71000,70900,267
20250318,105100,996005100,70900,71000,71000,70900,54
20250318,105000,992171700,71000,70900,71000,70900,45
20250318,104900,988980600,71000,70900,71000,70900,10
20250318,104800,988271100,70900,70900,71000,70900,20
20250318,104700,986852100,71000,71000,71000,70900,20
20250318,104600,985432400,71000,70900,71000,70900,21
20250318,104500,983942300,71000,71000,71000,71000,4
20250318,104400,983658300,71000,71100,71100,70900,273
20250318,104300,964279300,71000,71100,71100,71000,11
20250318,104200,963498000,71100,71100,71100,71100,6
20250318,104100,963071400,71000,71100,71100,71000,34
20250318,104000,960655100,71000,71100,71100,71000,310
20250318,103900,938634700,71100,71100,71150,71100,124
20250318,103800,929817800,71100,71100,71100,71100,15
20250318,103700,928751300,71100,71100,71100,71000,14
20250318,103600,927756700,71100,71100,71100,71000,88
20250318,103500,921507400,71100,71100,71100,71100,6
20250318,103400,921080800,71000,71000,71200,71000,30
20250318,103300,918948600,71200,71200,71200,71000,136
20250318,103200,909289100,71200,70900,71200,70900,19
20250318,103100,907938100,71100,71000,71100,70900,133
20250318,103000,898485200,71000,71100,71200,71000,141
20250318,102900,888471300,71100,71200,71200,71100,35
20250318,102800,885981300,71200,71200,71200,71100,8
20250318,102700,885412100,71200,71200,71200,71100,88
20250318,102600,879147500,71200,71200,71200,71100,16
20250318,102500,878008900,71100,71200,71200,71100,18
20250318,102400,876728400,71100,71100,71100,71100,17
20250318,102300,875519700,71200,71200,71200,71000,215
20250318,102200,860233300,71100,71100,71100,71100,343
20250318,102100,835846000,71100,71100,71100,71000,11
20250318,102000,835064000,71000,71000,71100,71000,19
20250318,101900,833714300,71100,71000,71100,71000,320
20250318,101800,810992600,71000,71000,71000,71000,8
20250318,101700,810424600,71000,71000,71000,70900,32
20250318,101600,808152800,71000,71000,71000,70900,6
20250318,101500,807727000,71000,70900,71000,70900,78
20250318,101400,802196300,71000,70900,71000,70900,136
20250318,101300,792553000,71000,71000,71000,70900,178
20250318,101200,779931900,71000,71000,71000,71000,12
20250318,101100,779079900,71000,71000,71000,70900,15
20250318,101000,778015000,71000,71000,71000,71000,25
20250318,100900,776240000,71000,71000,71000,71000,31
20250318,100800,774039000,71000,71000,71000,70900,21
20250318,100700,772548800,71000,71000,71000,70900,15
20250318,100600,771484200,71000,71000,71000,70900,10
20250318,100500,770774300,71000,71000,71000,71000,45
20250318,100400,767579300,71000,71000,71000,70900,173
20250318,100300,755307000,71000,71000,71000,70900,15
20250318,100200,754242200,71000,71000,71000,71000,20
20250318,100100,752822200,70900,71000,71000,70900,10
20250318,100000,752112300,70900,71000,71000,70900,36
20250318,095900,749557400,71000,71000,71000,71000,1
20250318,095800,749486400,71000,70900,71000,70900,12
20250318,095700,748635200,70900,71000,71000,70900,63
20250318,095600,744165300,71100,71000,71100,71000,2
20250318,095500,744023200,71000,71000,71000,71000,1
20250318,095400,743952200,71000,71000,71000,71000,19
20250318,095300,742603200,70900,71000,71000,70900,108
20250318,095200,734943500,70900,70900,70900,70900,2
20250318,095100,734801700,70900,71000,71000,70900,25
20250318,095000,733026800,71000,71000,71000,71000,52
20250318,094900,729334800,71000,71000,71000,71000,227
20250318,094800,713217800,71000,71000,71000,71000,56
20250318,094700,709241800,71000,71000,71100,71000,111
20250318,094600,701360700,71000,71000,71000,71000,103
20250318,094500,694047700,71000,71000,71000,71000,16
20250318,094400,692911700,71000,71000,71000,71000,95
20250318,094300,686166700,71000,71000,71000,71000,3
20250318,094200,685953700,71000,71000,71000,71000,0
20250318,094100,685953700,71000,71000,71000,71000,12
20250318,094000,685101700,71000,71000,71000,71000,20
20250318,093900,683681700,71000,70900,71000,70900,29
20250318,093800,681624400,70900,70900,70900,70900,2
20250318,093700,681482600,70900,70800,70900,70800,81
20250318,093600,675742800,70800,70800,70800,70800,3
20250318,093500,675530400,70800,71000,71000,70800,348
20250318,093400,650888400,70900,70900,70900,70900,171
20250318,093300,638764500,71000,71000,71000,71000,97
20250318,093200,631877500,71000,71100,71100,71000,101
20250318,093100,624706400,71000,71000,71000,70900,164
20250318,093000,613070300,71000,71000,71000,71000,166
20250318,092900,601284300,71000,71000,71000,71000,174
20250318,092800,588930300,71000,71100,71100,71000,281
20250318,092700,568979000,71100,71050,71100,71000,146
20250318,092600,558599600,71100,71000,71100,71000,1660
20250318,092500,440645300,70900,70900,70900,70900,262
20250318,092400,422069500,70900,70900,70900,70900,322
20250318,092300,399239700,70900,70800,70900,70800,277
20250318,092200,379619400,70700,70800,70900,70700,390
20250318,092100,352011400,70800,70800,70800,70800,115
20250318,092000,343869400,70800,70700,70800,70700,42
20250318,091900,340898600,70700,70750,70750,70700,100
20250318,091800,333827800,70700,70700,70700,70700,8
20250318,091700,333262200,70800,70800,70800,70800,191
20250318,091600,319739400,70900,71000,71000,70900,300
20250318,091500,298461500,71000,70800,71000,70700,875
20250318,091400,236460700,70800,70700,70800,70700,80
20250318,091300,230802000,70700,70700,70700,70700,1
20250318,091200,230731300,70700,70700,70700,70700,20
20250318,091100,229317300,70700,70600,70700,70600,49
20250318,091000,225853600,70700,70700,70700,70700,38
20250318,090900,223167000,70600,70600,70700,70600,200
20250318,090800,209043000,70700,70800,70800,70700,22
20250318,090700,207486400,70700,70700,70800,70700,110
20250318,090600,199701900,70700,70700,70900,70700,744
20250318,090500,147062500,70550,70550,70550,70550,10
20250318,090400,146357000,70400,70400,70400,70400,1
20250318,090300,146286600,70700,70600,70700,70500,28
20250318,090200,144311000,70700,70800,70800,70700,61
20250318,090100,139992600,70800,70700,70800,70700,155
20250318,090000,129022800,70800,70300,70800,70300,1729
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184300 3304773950 70000 70000 70000 70000 1790
3 20250318 184200 3304773950 70000 70000 70000 70000 0
4 20250318 184100 3304773950 70000 70000 70000 70000 0
5 20250318 184000 3304773950 70000 70000 70000 70000 0
6 20250318 183900 3304773950 70000 70000 70000 70000 0
7 20250318 183800 3304773950 70000 70000 70000 70000 0
8 20250318 183700 3304773950 70000 70000 70000 70000 0
9 20250318 183600 3304773950 70000 70000 70000 70000 0
10 20250318 183500 3304773950 70000 70000 70000 70000 0
11 20250318 183400 3304773950 70000 70000 70000 70000 0
12 20250318 183300 3304773950 70000 70000 70000 70000 0
13 20250318 183200 3304773950 70000 70000 70000 70000 0
14 20250318 183100 3304773950 70000 70000 70000 70000 0
15 20250318 183000 3304773950 70000 70000 70000 70000 0
16 20250318 182900 3304773950 70000 70000 70000 70000 0
17 20250318 182800 3304773950 70000 70000 70000 70000 0
18 20250318 182700 3304773950 70000 70000 70000 70000 0
19 20250318 182600 3304773950 70000 70000 70000 70000 0
20 20250318 182500 3304773950 70000 70000 70000 70000 0
21 20250318 182400 3304773950 70000 70000 70000 70000 0
22 20250318 182300 3304773950 70000 70000 70000 70000 0
23 20250318 182200 3304773950 70000 70000 70000 70000 0
24 20250318 182100 3304773950 70000 70000 70000 70000 0
25 20250318 182000 3304773950 70000 70000 70000 70000 0
26 20250318 181900 3304773950 70000 70000 70000 70000 0
27 20250318 181800 3304773950 70000 70000 70000 70000 0
28 20250318 181700 3304773950 70000 70000 70000 70000 0
29 20250318 181600 3304773950 70000 70000 70000 70000 0
30 20250318 181500 3304773950 70000 70000 70000 70000 0
31 20250318 181400 3304773950 70000 70000 70000 70000 0
32 20250318 181300 3304773950 70000 70000 70000 70000 1790
33 20250318 181200 3304773950 70000 70000 70000 70000 0
34 20250318 181100 3304773950 70000 70000 70000 70000 0
35 20250318 181000 3304773950 70000 70000 70000 70000 0
36 20250318 180900 3304773950 70000 70000 70000 70000 0
37 20250318 180800 3304773950 70000 70000 70000 70000 0
38 20250318 180700 3304773950 70000 70000 70000 70000 0
39 20250318 180600 3304773950 70000 70000 70000 70000 0
40 20250318 180500 3304773950 70000 70000 70000 70000 0
41 20250318 180400 3304773950 70000 70000 70000 70000 0
42 20250318 180300 3304773950 70000 70000 70000 70000 0
43 20250318 180200 3304773950 70000 70000 70000 70000 0
44 20250318 180100 3304773950 70000 70000 70000 70000 0
45 20250318 180000 3304773950 70000 70000 70000 70000 0
46 20250318 175900 3304773950 70000 70000 70000 70000 0
47 20250318 175800 3304773950 70000 70000 70000 70000 0
48 20250318 175700 3304773950 70000 70000 70000 70000 0
49 20250318 175600 3304773950 70000 70000 70000 70000 0
50 20250318 175500 3304773950 70000 70000 70000 70000 0
51 20250318 175400 3304773950 70000 70000 70000 70000 0
52 20250318 175300 3304773950 70000 70000 70000 70000 0
53 20250318 175200 3304773950 70000 70000 70000 70000 0
54 20250318 175100 3304773950 70000 70000 70000 70000 0
55 20250318 175000 3304773950 70000 70000 70000 70000 0
56 20250318 174900 3304773950 70000 70000 70000 70000 0
57 20250318 174800 3304773950 70000 70000 70000 70000 0
58 20250318 174700 3304773950 70000 70000 70000 70000 0
59 20250318 174600 3304773950 70000 70000 70000 70000 0
60 20250318 174500 3304773950 70000 70000 70000 70000 0
61 20250318 174400 3304773950 70000 70000 70000 70000 0
62 20250318 174300 3304773950 70000 70000 70000 70000 1790
63 20250318 174200 3304773950 70000 70000 70000 70000 0
64 20250318 174100 3304773950 70000 70000 70000 70000 0
65 20250318 174000 3304773950 70000 70000 70000 70000 0
66 20250318 173900 3304773950 70000 70000 70000 70000 0
67 20250318 173800 3304773950 70000 70000 70000 70000 0
68 20250318 173700 3304773950 70000 70000 70000 70000 0
69 20250318 173600 3304773950 70000 70000 70000 70000 0
70 20250318 173500 3304773950 70000 70000 70000 70000 0
71 20250318 173400 3304773950 70000 70000 70000 70000 0
72 20250318 173300 3304773950 70000 70000 70000 70000 0
73 20250318 173200 3304773950 70000 70000 70000 70000 0
74 20250318 173100 3304773950 70000 70000 70000 70000 0
75 20250318 173000 3304773950 70000 70000 70000 70000 0
76 20250318 172900 3304773950 70000 70000 70000 70000 0
77 20250318 172800 3304773950 70000 70000 70000 70000 0
78 20250318 172700 3304773950 70000 70000 70000 70000 0
79 20250318 172600 3304773950 70000 70000 70000 70000 0
80 20250318 172500 3304773950 70000 70000 70000 70000 0
81 20250318 172400 3304773950 70000 70000 70000 70000 0
82 20250318 172300 3304773950 70000 70000 70000 70000 0
83 20250318 172200 3304773950 70000 70000 70000 70000 0
84 20250318 172100 3304773950 70000 70000 70000 70000 0
85 20250318 172000 3304773950 70000 70000 70000 70000 0
86 20250318 171900 3304773950 70000 70000 70000 70000 0
87 20250318 171800 3304773950 70000 70000 70000 70000 0
88 20250318 171700 3304773950 70000 70000 70000 70000 0
89 20250318 171600 3304773950 70000 70000 70000 70000 0
90 20250318 171500 3304773950 70000 70000 70000 70000 0
91 20250318 171400 3304773950 70000 70000 70000 70000 0
92 20250318 171300 3304773950 70000 70000 70000 70000 1790
93 20250318 171200 3304773950 70000 70000 70000 70000 0
94 20250318 171100 3304773950 70000 70000 70000 70000 0
95 20250318 171000 3304773950 70000 70000 70000 70000 0
96 20250318 170900 3304773950 70000 70000 70000 70000 0
97 20250318 170800 3304773950 70000 70000 70000 70000 0
98 20250318 170700 3304773950 70000 70000 70000 70000 0
99 20250318 170600 3304773950 70000 70000 70000 70000 0
100 20250318 170500 3304773950 70000 70000 70000 70000 0
101 20250318 170400 3304773950 70000 70000 70000 70000 0
102 20250318 170300 3304773950 70000 70000 70000 70000 0
103 20250318 170200 3304773950 70000 70000 70000 70000 0
104 20250318 170100 3304773950 70000 70000 70000 70000 0
105 20250318 170000 3304773950 70000 70000 70000 70000 0
106 20250318 165900 3304773950 70000 70000 70000 70000 0
107 20250318 165800 3304773950 70000 70000 70000 70000 0
108 20250318 165700 3304773950 70000 70000 70000 70000 0
109 20250318 165600 3304773950 70000 70000 70000 70000 0
110 20250318 165500 3304773950 70000 70000 70000 70000 0
111 20250318 165400 3304773950 70000 70000 70000 70000 0
112 20250318 165300 3304773950 70000 70000 70000 70000 0
113 20250318 165200 3304773950 70000 70000 70000 70000 0
114 20250318 165100 3304773950 70000 70000 70000 70000 0
115 20250318 165000 3304773950 70000 70000 70000 70000 0
116 20250318 164900 3304773950 70000 70000 70000 70000 0
117 20250318 164800 3304773950 70000 70000 70000 70000 0
118 20250318 164700 3304773950 70000 70000 70000 70000 0
119 20250318 164600 3304773950 70000 70000 70000 70000 0
120 20250318 164500 3304773950 70000 70000 70000 70000 0
121 20250318 164400 3304773950 70000 70000 70000 70000 0
122 20250318 164300 3304773950 70000 70000 70000 70000 1790
123 20250318 164200 3304773950 70000 70000 70000 70000 0
124 20250318 164100 3304773950 70000 70000 70000 70000 0
125 20250318 164000 3304773950 70000 70000 70000 70000 0
126 20250318 163900 3304773950 70000 70000 70000 70000 0
127 20250318 163800 3304773950 70000 70000 70000 70000 0
128 20250318 163700 3304773950 70000 70000 70000 70000 0
129 20250318 163600 3304773950 70000 70000 70000 70000 0
130 20250318 163500 3304773950 70000 70000 70000 70000 0
131 20250318 163400 3304773950 70000 70000 70000 70000 0
132 20250318 163300 3304773950 70000 70000 70000 70000 0
133 20250318 163200 3304773950 70000 70000 70000 70000 0
134 20250318 163100 3304773950 70000 70000 70000 70000 0
135 20250318 163000 3304773950 70000 70000 70000 70000 0
136 20250318 162900 3304773950 70000 70000 70000 70000 0
137 20250318 162800 3304773950 70000 70000 70000 70000 0
138 20250318 162700 3304773950 70000 70000 70000 70000 0
139 20250318 162600 3304773950 70000 70000 70000 70000 0
140 20250318 162500 3304773950 70000 70000 70000 70000 0
141 20250318 162400 3304773950 70000 70000 70000 70000 0
142 20250318 162300 3304773950 70000 70000 70000 70000 0
143 20250318 162200 3304773950 70000 70000 70000 70000 0
144 20250318 162100 3304773950 70000 70000 70000 70000 0
145 20250318 162000 3304773950 70000 70000 70000 70000 0
146 20250318 161900 3304773950 70000 70000 70000 70000 0
147 20250318 161800 3304773950 70000 70000 70000 70000 0
148 20250318 161700 3304773950 70000 70000 70000 70000 0
149 20250318 161600 3304773950 70000 70000 70000 70000 0
150 20250318 161500 3304773950 70000 70000 70000 70000 0
151 20250318 161400 3304773950 70000 70000 70000 70000 0
152 20250318 161300 3304773950 70000 70000 70000 70000 1790
153 20250318 161200 3304773950 70000 70000 70000 70000 0
154 20250318 161100 3304773950 70000 70000 70000 70000 0
155 20250318 161000 3304773950 70000 70000 70000 70000 0
156 20250318 160900 3304773950 70000 70000 70000 70000 0
157 20250318 160800 3304773950 70000 70000 70000 70000 0
158 20250318 160700 3304773950 70000 70000 70000 70000 0
159 20250318 160600 3304773950 70000 70000 70000 70000 0
160 20250318 160500 3304773950 70000 70000 70000 70000 0
161 20250318 160400 3304773950 70000 70000 70000 70000 0
162 20250318 160300 3304773950 70000 70000 70000 70000 0
163 20250318 160200 3304773950 70000 70000 70000 70000 0
164 20250318 160100 3304773950 70000 70000 70000 70000 0
165 20250318 160000 3304773950 70000 70000 70000 70000 0
166 20250318 155900 3304773950 70000 70000 70000 70000 0
167 20250318 155800 3304773950 70000 70000 70000 70000 0
168 20250318 155700 3304773950 70000 70000 70000 70000 0
169 20250318 155600 3304773950 70000 70000 70000 70000 0
170 20250318 155500 3304773950 70000 70000 70000 70000 0
171 20250318 155400 3304773950 70000 70000 70000 70000 0
172 20250318 155300 3304773950 70000 70000 70000 70000 0
173 20250318 155200 3304773950 70000 70000 70000 70000 0
174 20250318 155100 3304773950 70000 70000 70000 70000 0
175 20250318 155000 3304773950 70000 70000 70000 70000 0
176 20250318 154900 3304773950 70000 70000 70000 70000 0
177 20250318 154800 3304773950 70000 70000 70000 70000 0
178 20250318 154700 3304773950 70000 70000 70000 70000 0
179 20250318 154600 3304773950 70000 70000 70000 70000 0
180 20250318 154500 3304773950 70000 70000 70000 70000 0
181 20250318 154400 3304773950 70000 70000 70000 70000 0
182 20250318 154300 3304773950 70000 70000 70000 70000 1790
183 20250318 154200 3304773950 70000 70000 70000 70000 0
184 20250318 154100 3304773950 70000 70000 70000 70000 0
185 20250318 154000 3304773950 70000 70000 70000 70000 0
186 20250318 153900 3304773950 70000 70000 70000 70000 0
187 20250318 153800 3304773950 70000 70000 70000 70000 0
188 20250318 153700 3304773950 70000 70000 70000 70000 0
189 20250318 153600 3304773950 70000 70000 70000 70000 0
190 20250318 153500 3304773950 70000 70000 70000 70000 0
191 20250318 153400 3304773950 70000 70000 70000 70000 0
192 20250318 153300 3304773950 70000 70000 70000 70000 0
193 20250318 153200 3304773950 70000 70000 70000 70000 0
194 20250318 153100 3304773950 70000 70000 70000 70000 0
195 20250318 153000 3304773950 70000 70000 70000 70000 1790
196 20250318 152900 3179473950 70200 70200 70200 70200 0
197 20250318 152800 3179473950 70200 70200 70200 70200 0
198 20250318 152700 3179473950 70200 70200 70200 70200 0
199 20250318 152600 3179473950 70200 70200 70200 70200 0
200 20250318 152500 3179473950 70200 70200 70200 70200 0
201 20250318 152400 3179473950 70200 70200 70200 70200 0
202 20250318 152300 3179473950 70200 70200 70200 70200 0
203 20250318 152200 3179473950 70200 70200 70200 70200 0
204 20250318 152100 3179473950 70200 70200 70200 70200 0
205 20250318 152000 3179473950 70200 70200 70200 70200 0
206 20250318 151900 3179473950 70200 70100 70200 70000 123
207 20250318 151800 3170851550 70100 70000 70100 70000 38
208 20250318 151700 3168188450 70100 70000 70100 70000 121
209 20250318 151600 3159717150 70000 70100 70100 70000 5
210 20250318 151500 3159367050 70200 70100 70200 70100 16
211 20250318 151400 3158244950 70100 70200 70200 70000 368
212 20250318 151300 3132424150 70300 70100 70300 70100 598
213 20250318 151200 3090474650 70100 69900 70100 69900 222
214 20250318 151100 3074936150 69900 69900 70000 69900 105
215 20250318 151000 3067595550 69900 69900 69900 69900 208
216 20250318 150900 3053056350 70000 69900 70000 69900 71
217 20250318 150800 3048091350 69900 69900 70000 69900 43
218 20250318 150700 3045085550 69900 69900 70000 69900 69
219 20250318 150600 3040259450 69900 70000 70000 69900 188
220 20250318 150500 3027103750 70100 70000 70100 70000 32
221 20250318 150400 3024860650 70100 70000 70100 69900 101
222 20250318 150300 3017791450 70100 69900 70100 69900 332
223 20250318 150200 2994555550 70000 69900 70000 69900 83
224 20250318 150100 2988752650 69900 70000 70000 69900 121
225 20250318 150000 2980286650 69900 69750 70000 69700 397
226 20250318 145900 2952547450 69700 69700 69700 69700 46
227 20250318 145800 2949341250 69800 69700 69800 69700 45
228 20250318 145700 2946204350 69700 69600 69800 69600 46
229 20250318 145600 2942998150 69600 69700 69700 69600 254
230 20250318 145500 2925299050 69700 69700 69800 69700 60
231 20250318 145400 2921115850 69700 69800 69800 69700 29
232 20250318 145300 2919093950 69900 69800 69900 69800 24
233 20250318 145200 2917418550 69800 69700 69800 69700 53
234 20250318 145100 2913723550 69700 69800 69900 69700 203
235 20250318 145000 2899558350 69800 69600 69800 69600 189
236 20250318 144900 2886387950 69700 69500 69700 69500 65
237 20250318 144800 2881865450 69500 69600 69700 69500 32
238 20250318 144700 2879638250 69600 69500 69600 69500 88
239 20250318 144600 2873517250 69500 69600 69600 69500 127
240 20250318 144500 2864682350 69500 69500 69500 69500 11
241 20250318 144400 2863917850 69600 69600 69600 69500 112
242 20250318 144300 2856128650 69600 69500 69600 69500 178
243 20250318 144200 2843753850 69500 69500 69500 69400 18
244 20250318 144100 2842503000 69400 69400 69400 69400 86
245 20250318 144000 2836534600 69400 69400 69400 69400 52
246 20250318 143900 2832925800 69400 69400 69500 69400 157
247 20250318 143800 2822019000 69500 69400 69500 69400 293
248 20250318 143700 2801684600 69400 69500 69500 69400 40
249 20250318 143600 2798905300 69400 69400 69400 69400 80
250 20250318 143500 2793353300 69500 69400 69500 69400 23
251 20250318 143400 2791755100 69500 69400 69500 69400 55
252 20250318 143300 2787937900 69400 69400 69400 69400 39
253 20250318 143200 2785231300 69400 69400 69500 69400 18
254 20250318 143100 2783980900 69400 69600 69600 69400 80
255 20250318 143000 2778424500 69500 69500 69500 69500 47
256 20250318 142900 2775158000 69500 69500 69500 69400 193
257 20250318 142800 2761749150 69400 69400 69400 69400 46
258 20250318 142700 2758556750 69500 69500 69500 69400 9
259 20250318 142600 2757931550 69400 69500 69600 69400 309
260 20250318 142500 2736457450 69700 69500 69700 69500 6
261 20250318 142400 2736040250 69700 69600 69700 69500 328
262 20250318 142300 2713212650 69600 69600 69700 69600 126
263 20250318 142200 2704441850 69600 69600 69600 69600 2
264 20250318 142100 2704302650 69600 69600 69600 69600 43
265 20250318 142000 2701309850 69600 69600 69600 69600 43
266 20250318 141900 2698317050 69600 69600 69600 69500 99
267 20250318 141800 2691430950 69600 69600 69600 69500 6
268 20250318 141700 2691013550 69500 69600 69600 69500 95
269 20250318 141600 2684410650 69500 69600 69600 69500 213
270 20250318 141500 2669605150 69500 69500 69600 69500 110
271 20250318 141400 2661960050 69500 69600 69600 69500 194
272 20250318 141300 2648468650 69600 69600 69600 69600 435
273 20250318 141200 2618192650 69600 69500 69600 69500 53
274 20250318 141100 2614504150 69500 69600 69600 69500 68
275 20250318 141000 2609775650 69600 69600 69600 69500 23
276 20250318 140900 2608175450 69600 69600 69700 69500 64
277 20250318 140800 2603723650 69600 69500 69600 69500 5
278 20250318 140700 2603375850 69500 69500 69600 69500 10
279 20250318 140600 2602680550 69600 69600 69600 69600 84
280 20250318 140500 2596834150 69600 69600 69700 69600 83
281 20250318 140400 2591055150 69500 69500 69600 69400 124
282 20250318 140300 2582436450 69500 69500 69500 69400 153
283 20250318 140200 2571803150 69500 69400 69500 69400 78
284 20250318 140100 2566389850 69300 69500 69500 69300 553
285 20250318 140000 2528014850 69400 69400 69400 69300 686
286 20250318 135900 2480412850 69400 69500 69500 69300 752
287 20250318 135800 2428220750 69500 69700 69700 69500 2471
288 20250318 135700 2256370950 69700 69700 69700 69600 1136
289 20250318 135600 2177207550 69800 69850 69850 69700 1556
290 20250318 135500 2068620950 69800 69800 69800 69800 227
291 20250318 135400 2052776350 69800 69900 69900 69800 711
292 20250318 135300 2003081750 69900 69900 69900 69900 61
293 20250318 135200 1998817850 69900 69900 69900 69900 9
294 20250318 135100 1998188750 69900 70000 70000 69900 46
295 20250318 135000 1994973250 70000 70000 70000 69900 116
296 20250318 134900 1986857850 69900 70000 70000 69900 28
297 20250318 134800 1984900450 70000 69900 70000 69900 50
298 20250318 134700 1981403950 70000 69900 70000 69900 47
299 20250318 134600 1978118450 70000 69900 70000 69900 40
300 20250318 134500 1975322350 69900 69900 69900 69900 45
301 20250318 134400 1972176850 70000 69900 70000 69900 29
302 20250318 134300 1970149650 69900 70000 70000 69900 20
303 20250318 134200 1968751550 69900 70000 70100 69900 131
304 20250318 134100 1959579750 69900 69900 69900 69900 93
305 20250318 134000 1953079050 70000 70000 70000 70000 95
306 20250318 133900 1946429050 69900 69900 70000 69900 85
307 20250318 133800 1940481750 69900 70000 70000 69900 192
308 20250318 133700 1927044350 70000 70000 70000 70000 40
309 20250318 133600 1924244350 70000 70000 70000 70000 51
310 20250318 133500 1920674350 70000 70000 70100 70000 5
311 20250318 133400 1920324250 70000 70000 70000 70000 144
312 20250318 133300 1910244250 70000 70000 70000 70000 29
313 20250318 133200 1908214250 70100 70000 70100 70000 7
314 20250318 133100 1907724150 70100 70100 70100 70000 90
315 20250318 133000 1901423350 70000 70000 70000 70000 4
316 20250318 132900 1901143350 70000 70000 70000 70000 73
317 20250318 132800 1896033350 70000 70000 70000 70000 25
318 20250318 132700 1894283350 70000 70000 70000 70000 153
319 20250318 132600 1883573350 70000 70100 70100 70000 214
320 20250318 132500 1868592950 70000 70000 70000 70000 5
321 20250318 132400 1868242950 70000 70000 70100 70000 51
322 20250318 132300 1864670650 70000 70000 70100 70000 71
323 20250318 132200 1859699250 70100 70100 70100 70000 21
324 20250318 132100 1858227750 70000 70000 70000 70000 47
325 20250318 132000 1854937750 70000 70000 70000 70000 39
326 20250318 131900 1852207750 70000 70000 70100 70000 39
327 20250318 131800 1849476450 70000 70100 70100 70000 72
328 20250318 131700 1844436050 70100 70000 70100 70000 88
329 20250318 131600 1838274450 70000 70000 70000 69900 420
330 20250318 131500 1808876550 70000 70000 70000 70000 40
331 20250318 131400 1806076550 70000 70000 70000 70000 24
332 20250318 131300 1804396550 70000 70100 70100 70000 26
333 20250318 131200 1802576050 70100 70000 70100 70000 54
334 20250318 131100 1798794850 70000 70100 70100 70000 56
335 20250318 131000 1794873550 70000 70000 70100 70000 59
336 20250318 130900 1790742350 70000 70000 70100 69900 289
337 20250318 130800 1770513250 69900 69900 69900 69900 23
338 20250318 130700 1768905550 69900 70000 70000 69900 144
339 20250318 130600 1758829750 69900 69900 70000 69900 78
340 20250318 130500 1753372650 70000 69900 70000 69900 7
341 20250318 130400 1752883250 69900 69900 69900 69900 63
342 20250318 130300 1748479550 70000 69900 70000 69900 20
343 20250318 130200 1747080950 70000 70000 70000 70000 47
344 20250318 130100 1743790950 69900 70000 70100 69900 40
345 20250318 130000 1740992950 70000 70000 70000 69900 7
346 20250318 125900 1740503350 70000 70000 70000 69900 98
347 20250318 125800 1733644350 70000 70000 70000 70000 26
348 20250318 125700 1731824350 69900 70000 70000 69900 25
349 20250318 125600 1730074850 69900 70000 70000 69900 188
350 20250318 125500 1716933250 70000 70000 70000 70000 4
351 20250318 125400 1716653250 70000 70000 70000 69900 67
352 20250318 125300 1711963850 70100 70000 70100 69900 134
353 20250318 125200 1702580950 70000 70000 70000 70000 195
354 20250318 125100 1688930950 70000 70000 70100 69900 93
355 20250318 125000 1682428350 70000 70000 70000 69900 81
356 20250318 124900 1676758650 70000 70000 70000 70000 27
357 20250318 124800 1674868650 70000 70000 70100 70000 63
358 20250318 124700 1670458550 70000 70000 70000 70000 3
359 20250318 124600 1670248550 69900 69900 70000 69900 54
360 20250318 124500 1666472950 70000 70000 70000 69900 75
361 20250318 124400 1661226850 69900 69900 69900 69900 24
362 20250318 124300 1659549250 70100 70000 70100 69900 60
363 20250318 124200 1655353550 70000 70000 70000 70000 15
364 20250318 124100 1654303550 69900 69900 70000 69900 185
365 20250318 124000 1641359650 70000 70000 70000 69900 86
366 20250318 123900 1635347150 70000 69900 70000 69900 27
367 20250318 123800 1633459550 69900 69900 69900 69900 0
368 20250318 123700 1633459550 69900 70100 70200 69900 26
369 20250318 123600 1631637350 70100 69900 70100 69900 70
370 20250318 123500 1626738450 70100 70000 70100 69900 1143
371 20250318 123400 1546838650 69900 70100 70200 69900 50
372 20250318 123300 1543337650 70000 70000 70000 70000 29
373 20250318 123200 1541307650 70000 70100 70100 69900 212
374 20250318 123100 1526467850 70000 70000 70000 70000 47
375 20250318 123000 1523177850 70000 70000 70000 70000 16
376 20250318 122900 1522057850 70000 70000 70000 69900 75
377 20250318 122800 1516812050 70000 70000 70000 69900 518
378 20250318 122700 1480553950 70000 70000 70000 70000 3
379 20250318 122600 1480343950 70000 70000 70000 70000 80
380 20250318 122500 1474743950 70100 70000 70100 70000 6
381 20250318 122400 1474323650 70000 70000 70000 70000 281
382 20250318 122300 1454653650 70000 70000 70000 70000 18
383 20250318 122200 1453393650 70100 70000 70100 70000 17
384 20250318 122100 1452202450 70000 70000 70000 70000 83
385 20250318 122000 1446392450 70000 70000 70100 70000 77
386 20250318 121900 1441002050 70000 70000 70100 70000 61
387 20250318 121800 1436728150 70000 70000 70100 70000 36
388 20250318 121700 1434207050 70200 70000 70200 70000 6
389 20250318 121600 1433786850 70100 70100 70100 70100 83
390 20250318 121500 1427968550 70100 70100 70100 70100 6
391 20250318 121400 1427547950 70100 70100 70100 70100 74
392 20250318 121300 1422360550 70100 70200 70200 70100 83
393 20250318 121200 1416535850 70200 70200 70200 70200 4
394 20250318 121100 1416255050 70200 70200 70200 70200 101
395 20250318 121000 1409164850 70200 70200 70200 70200 59
396 20250318 120900 1405023050 70200 70200 70300 70200 40
397 20250318 120800 1402214850 70200 70200 70200 70200 63
398 20250318 120700 1397792250 70200 70200 70200 70200 5
399 20250318 120600 1397441250 70200 70200 70200 70200 39
400 20250318 120500 1394703450 70300 70200 70300 70200 51
401 20250318 120400 1391122250 70200 70300 70300 70200 244
402 20250318 120300 1373993350 70200 70300 70300 70200 205
403 20250318 120200 1359583750 70300 70300 70300 70200 60
404 20250318 120100 1355369850 70300 70300 70300 70300 227
405 20250318 120000 1339411750 70400 70400 70500 70400 23
406 20250318 115900 1337792450 70400 70300 70400 70300 75
407 20250318 115800 1332518550 70400 70400 70500 70300 164
408 20250318 115700 1320958850 70400 70300 70400 70200 108
409 20250318 115600 1313367550 70300 70200 70400 70200 28
410 20250318 115500 1311401550 70300 70200 70400 70200 14
411 20250318 115400 1310417450 70400 70300 70400 70200 52
412 20250318 115300 1306762150 70300 70200 70300 70200 33
413 20250318 115200 1304444950 70300 70200 70300 70200 24
414 20250318 115100 1302758350 70300 70200 70300 70200 83
415 20250318 115000 1296931250 70300 70300 70300 70200 18
416 20250318 114900 1295666650 70300 70300 70300 70200 70
417 20250318 114800 1290751950 70300 70300 70300 70200 74
418 20250318 114700 1285551650 70300 70300 70300 70200 286
419 20250318 114600 1265446550 70200 70300 70300 70200 111
420 20250318 114500 1257653750 70300 70400 70400 70300 510
421 20250318 114400 1221800650 70300 70400 70400 70300 325
422 20250318 114300 1198935850 70400 70400 70400 70400 0
423 20250318 114200 1198935850 70400 70400 70400 70400 0
424 20250318 114100 1198935850 70400 70400 70400 70400 0
425 20250318 114000 1198935850 70400 70400 70400 70400 0
426 20250318 113900 1198935850 70400 70400 70400 70400 0
427 20250318 113800 1198935850 70400 70400 70400 70400 0
428 20250318 113700 1198935850 70400 70400 70400 70400 0
429 20250318 113600 1198935850 70400 70400 70400 70300 67
430 20250318 113500 1194223450 70400 70400 70500 70400 47
431 20250318 113400 1190913850 70400 70400 70400 70400 19
432 20250318 113300 1189576250 70400 70400 70500 70400 27
433 20250318 113200 1187675150 70600 70400 70600 70400 28
434 20250318 113100 1185702650 70400 70400 70400 70300 51
435 20250318 113000 1182114450 70400 70500 70500 70300 24
436 20250318 112900 1180424950 70400 70300 70500 70300 39
437 20250318 112800 1177680950 70400 70400 70500 70300 143
438 20250318 112700 1167613950 70300 70400 70400 70300 48
439 20250318 112600 1164239000 70400 70400 70400 70300 48
440 20250318 112500 1160863900 70400 70400 70400 70300 13
441 20250318 112400 1159949000 70500 70400 70500 70400 34
442 20250318 112300 1157555000 70500 70500 70500 70400 63
443 20250318 112200 1153115600 70500 70500 70500 70400 11
444 20250318 112100 1152340400 70500 70500 70500 70400 66
445 20250318 112000 1147691900 70400 70500 70500 70400 15
446 20250318 111900 1146634600 70400 70400 70500 70400 66
447 20250318 111800 1141987800 70600 70500 70600 70500 12
448 20250318 111700 1141141300 70600 70400 70600 70400 59
449 20250318 111600 1136984800 70400 70400 70500 70400 58
450 20250318 111500 1132900400 70500 70400 70500 70400 14
451 20250318 111400 1131914000 70400 70400 70500 70400 67
452 20250318 111300 1127196900 70500 70400 70500 70400 47
453 20250318 111200 1123885800 70400 70400 70500 70400 17
454 20250318 111100 1122688200 70500 70600 70600 70400 383
455 20250318 111000 1095686200 70600 70500 70600 70500 16
456 20250318 110900 1094557200 70500 70500 70600 70500 32
457 20250318 110800 1092300500 70500 70600 70700 70500 168
458 20250318 110700 1080443700 70700 70600 70700 70600 8
459 20250318 110600 1079878600 70700 70700 70700 70600 50
460 20250318 110500 1076347600 70700 70700 70700 70600 8
461 20250318 110400 1075782200 70700 70600 70700 70600 10
462 20250318 110300 1075075800 70700 70700 70700 70600 53
463 20250318 110200 1071332800 70600 70600 70700 70600 14
464 20250318 110100 1070343600 70700 70600 70700 70600 16
465 20250318 110000 1069212700 70600 70600 70700 70600 55
466 20250318 105900 1065329300 70700 70700 70800 70700 302
467 20250318 105800 1043977400 70800 70800 70800 70700 53
468 20250318 105700 1040229100 70800 70700 70800 70700 8
469 20250318 105600 1039663300 70800 70900 70900 70800 118
470 20250318 105500 1031297600 70900 70800 70900 70800 195
471 20250318 105400 1017490600 70900 71000 71000 70800 20
472 20250318 105300 1016071800 71000 71000 71000 71000 16
473 20250318 105200 1014935800 70900 71000 71000 70900 267
474 20250318 105100 996005100 70900 71000 71000 70900 54
475 20250318 105000 992171700 71000 70900 71000 70900 45
476 20250318 104900 988980600 71000 70900 71000 70900 10
477 20250318 104800 988271100 70900 70900 71000 70900 20
478 20250318 104700 986852100 71000 71000 71000 70900 20
479 20250318 104600 985432400 71000 70900 71000 70900 21
480 20250318 104500 983942300 71000 71000 71000 71000 4
481 20250318 104400 983658300 71000 71100 71100 70900 273
482 20250318 104300 964279300 71000 71100 71100 71000 11
483 20250318 104200 963498000 71100 71100 71100 71100 6
484 20250318 104100 963071400 71000 71100 71100 71000 34
485 20250318 104000 960655100 71000 71100 71100 71000 310
486 20250318 103900 938634700 71100 71100 71150 71100 124
487 20250318 103800 929817800 71100 71100 71100 71100 15
488 20250318 103700 928751300 71100 71100 71100 71000 14
489 20250318 103600 927756700 71100 71100 71100 71000 88
490 20250318 103500 921507400 71100 71100 71100 71100 6
491 20250318 103400 921080800 71000 71000 71200 71000 30
492 20250318 103300 918948600 71200 71200 71200 71000 136
493 20250318 103200 909289100 71200 70900 71200 70900 19
494 20250318 103100 907938100 71100 71000 71100 70900 133
495 20250318 103000 898485200 71000 71100 71200 71000 141
496 20250318 102900 888471300 71100 71200 71200 71100 35
497 20250318 102800 885981300 71200 71200 71200 71100 8
498 20250318 102700 885412100 71200 71200 71200 71100 88
499 20250318 102600 879147500 71200 71200 71200 71100 16
500 20250318 102500 878008900 71100 71200 71200 71100 18
501 20250318 102400 876728400 71100 71100 71100 71100 17
502 20250318 102300 875519700 71200 71200 71200 71000 215
503 20250318 102200 860233300 71100 71100 71100 71100 343
504 20250318 102100 835846000 71100 71100 71100 71000 11
505 20250318 102000 835064000 71000 71000 71100 71000 19
506 20250318 101900 833714300 71100 71000 71100 71000 320
507 20250318 101800 810992600 71000 71000 71000 71000 8
508 20250318 101700 810424600 71000 71000 71000 70900 32
509 20250318 101600 808152800 71000 71000 71000 70900 6
510 20250318 101500 807727000 71000 70900 71000 70900 78
511 20250318 101400 802196300 71000 70900 71000 70900 136
512 20250318 101300 792553000 71000 71000 71000 70900 178
513 20250318 101200 779931900 71000 71000 71000 71000 12
514 20250318 101100 779079900 71000 71000 71000 70900 15
515 20250318 101000 778015000 71000 71000 71000 71000 25
516 20250318 100900 776240000 71000 71000 71000 71000 31
517 20250318 100800 774039000 71000 71000 71000 70900 21
518 20250318 100700 772548800 71000 71000 71000 70900 15
519 20250318 100600 771484200 71000 71000 71000 70900 10
520 20250318 100500 770774300 71000 71000 71000 71000 45
521 20250318 100400 767579300 71000 71000 71000 70900 173
522 20250318 100300 755307000 71000 71000 71000 70900 15
523 20250318 100200 754242200 71000 71000 71000 71000 20
524 20250318 100100 752822200 70900 71000 71000 70900 10
525 20250318 100000 752112300 70900 71000 71000 70900 36
526 20250318 095900 749557400 71000 71000 71000 71000 1
527 20250318 095800 749486400 71000 70900 71000 70900 12
528 20250318 095700 748635200 70900 71000 71000 70900 63
529 20250318 095600 744165300 71100 71000 71100 71000 2
530 20250318 095500 744023200 71000 71000 71000 71000 1
531 20250318 095400 743952200 71000 71000 71000 71000 19
532 20250318 095300 742603200 70900 71000 71000 70900 108
533 20250318 095200 734943500 70900 70900 70900 70900 2
534 20250318 095100 734801700 70900 71000 71000 70900 25
535 20250318 095000 733026800 71000 71000 71000 71000 52
536 20250318 094900 729334800 71000 71000 71000 71000 227
537 20250318 094800 713217800 71000 71000 71000 71000 56
538 20250318 094700 709241800 71000 71000 71100 71000 111
539 20250318 094600 701360700 71000 71000 71000 71000 103
540 20250318 094500 694047700 71000 71000 71000 71000 16
541 20250318 094400 692911700 71000 71000 71000 71000 95
542 20250318 094300 686166700 71000 71000 71000 71000 3
543 20250318 094200 685953700 71000 71000 71000 71000 0
544 20250318 094100 685953700 71000 71000 71000 71000 12
545 20250318 094000 685101700 71000 71000 71000 71000 20
546 20250318 093900 683681700 71000 70900 71000 70900 29
547 20250318 093800 681624400 70900 70900 70900 70900 2
548 20250318 093700 681482600 70900 70800 70900 70800 81
549 20250318 093600 675742800 70800 70800 70800 70800 3
550 20250318 093500 675530400 70800 71000 71000 70800 348
551 20250318 093400 650888400 70900 70900 70900 70900 171
552 20250318 093300 638764500 71000 71000 71000 71000 97
553 20250318 093200 631877500 71000 71100 71100 71000 101
554 20250318 093100 624706400 71000 71000 71000 70900 164
555 20250318 093000 613070300 71000 71000 71000 71000 166
556 20250318 092900 601284300 71000 71000 71000 71000 174
557 20250318 092800 588930300 71000 71100 71100 71000 281
558 20250318 092700 568979000 71100 71050 71100 71000 146
559 20250318 092600 558599600 71100 71000 71100 71000 1660
560 20250318 092500 440645300 70900 70900 70900 70900 262
561 20250318 092400 422069500 70900 70900 70900 70900 322
562 20250318 092300 399239700 70900 70800 70900 70800 277
563 20250318 092200 379619400 70700 70800 70900 70700 390
564 20250318 092100 352011400 70800 70800 70800 70800 115
565 20250318 092000 343869400 70800 70700 70800 70700 42
566 20250318 091900 340898600 70700 70750 70750 70700 100
567 20250318 091800 333827800 70700 70700 70700 70700 8
568 20250318 091700 333262200 70800 70800 70800 70800 191
569 20250318 091600 319739400 70900 71000 71000 70900 300
570 20250318 091500 298461500 71000 70800 71000 70700 875
571 20250318 091400 236460700 70800 70700 70800 70700 80
572 20250318 091300 230802000 70700 70700 70700 70700 1
573 20250318 091200 230731300 70700 70700 70700 70700 20
574 20250318 091100 229317300 70700 70600 70700 70600 49
575 20250318 091000 225853600 70700 70700 70700 70700 38
576 20250318 090900 223167000 70600 70600 70700 70600 200
577 20250318 090800 209043000 70700 70800 70800 70700 22
578 20250318 090700 207486400 70700 70700 70800 70700 110
579 20250318 090600 199701900 70700 70700 70900 70700 744
580 20250318 090500 147062500 70550 70550 70550 70550 10
581 20250318 090400 146357000 70400 70400 70400 70400 1
582 20250318 090300 146286600 70700 70600 70700 70500 28
583 20250318 090200 144311000 70700 70800 70800 70700 61
584 20250318 090100 139992600 70800 70700 70800 70700 155
585 20250318 090000 129022800 70800 70300 70800 70300 1729

1
004490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,55109,14000000,3896206300,989800000000,0.39
20250313,55536,14000000,3887520000,980000000000,0.40
20250312,55101,14000000,3840539700,975800000000,0.39
20250311,57761,14000000,3985509000,966000000000,0.41
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 55109 14000000 3896206300 989800000000 0.39
3 20250313 55536 14000000 3887520000 980000000000 0.40
4 20250312 55101 14000000 3840539700 975800000000 0.39
5 20250311 57761 14000000 3985509000 966000000000 0.41