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

588
005380/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184600,100944611650,200500,200500,200500,200500,23759
20250318,184500,100944611650,200500,200500,200500,200500,0
20250318,184400,100944611650,200500,200500,200500,200500,0
20250318,184300,100944611650,200500,200500,200500,200500,0
20250318,184200,100944611650,200500,200500,200500,200500,0
20250318,184100,100944611650,200500,200500,200500,200500,0
20250318,184000,100944611650,200500,200500,200500,200500,0
20250318,183900,100944611650,200500,200500,200500,200500,0
20250318,183800,100944611650,200500,200500,200500,200500,0
20250318,183700,100944611650,200500,200500,200500,200500,0
20250318,183600,100944611650,200500,200500,200500,200500,0
20250318,183500,100944611650,200500,200500,200500,200500,0
20250318,183400,100944611650,200500,200500,200500,200500,0
20250318,183300,100944611650,200500,200500,200500,200500,0
20250318,183200,100944611650,200500,200500,200500,200500,0
20250318,183100,100944611650,200500,200500,200500,200500,0
20250318,183000,100944611650,200500,200500,200500,200500,0
20250318,182900,100944611650,200500,200500,200500,200500,0
20250318,182800,100944611650,200500,200500,200500,200500,0
20250318,182700,100944611650,200500,200500,200500,200500,0
20250318,182600,100944611650,200500,200500,200500,200500,0
20250318,182500,100944611650,200500,200500,200500,200500,0
20250318,182400,100944611650,200500,200500,200500,200500,0
20250318,182300,100944611650,200500,200500,200500,200500,0
20250318,182200,100944611650,200500,200500,200500,200500,0
20250318,182100,100944611650,200500,200500,200500,200500,0
20250318,182000,100944611650,200500,200500,200500,200500,0
20250318,181900,100944611650,200500,200500,200500,200500,0
20250318,181800,100944611650,200500,200500,200500,200500,0
20250318,181700,100944611650,200500,200500,200500,200500,0
20250318,181600,100944611650,200500,200500,200500,200500,23759
20250318,181500,100944611650,200500,200500,200500,200500,0
20250318,181400,100944611650,200500,200500,200500,200500,0
20250318,181300,100944611650,200500,200500,200500,200500,0
20250318,181200,100944611650,200500,200500,200500,200500,0
20250318,181100,100944611650,200500,200500,200500,200500,0
20250318,181000,100944611650,200500,200500,200500,200500,0
20250318,180900,100944611650,200500,200500,200500,200500,0
20250318,180800,100944611650,200500,200500,200500,200500,0
20250318,180700,100944611650,200500,200500,200500,200500,0
20250318,180600,100944611650,200500,200500,200500,200500,0
20250318,180500,100944611650,200500,200500,200500,200500,0
20250318,180400,100944611650,200500,200500,200500,200500,0
20250318,180300,100944611650,200500,200500,200500,200500,0
20250318,180200,100944611650,200500,200500,200500,200500,0
20250318,180100,100944611650,200500,200500,200500,200500,0
20250318,180000,100944611650,200500,200500,200500,200500,0
20250318,175900,100944611650,200500,200500,200500,200500,0
20250318,175800,100944611650,200500,200500,200500,200500,0
20250318,175700,100944611650,200500,200500,200500,200500,0
20250318,175600,100944611650,200500,200500,200500,200500,0
20250318,175500,100944611650,200500,200500,200500,200500,0
20250318,175400,100944611650,200500,200500,200500,200500,0
20250318,175300,100944611650,200500,200500,200500,200500,0
20250318,175200,100944611650,200500,200500,200500,200500,0
20250318,175100,100944611650,200500,200500,200500,200500,0
20250318,175000,100944611650,200500,200500,200500,200500,0
20250318,174900,100944611650,200500,200500,200500,200500,0
20250318,174800,100944611650,200500,200500,200500,200500,0
20250318,174700,100944611650,200500,200500,200500,200500,0
20250318,174600,100944611650,200500,200500,200500,200500,23759
20250318,174500,100944611650,200500,200500,200500,200500,0
20250318,174400,100944611650,200500,200500,200500,200500,0
20250318,174300,100944611650,200500,200500,200500,200500,0
20250318,174200,100944611650,200500,200500,200500,200500,0
20250318,174100,100944611650,200500,200500,200500,200500,0
20250318,174000,100944611650,200500,200500,200500,200500,0
20250318,173900,100944611650,200500,200500,200500,200500,0
20250318,173800,100944611650,200500,200500,200500,200500,0
20250318,173700,100944611650,200500,200500,200500,200500,0
20250318,173600,100944611650,200500,200500,200500,200500,0
20250318,173500,100944611650,200500,200500,200500,200500,0
20250318,173400,100944611650,200500,200500,200500,200500,0
20250318,173300,100944611650,200500,200500,200500,200500,0
20250318,173200,100944611650,200500,200500,200500,200500,0
20250318,173100,100944611650,200500,200500,200500,200500,0
20250318,173000,100944611650,200500,200500,200500,200500,0
20250318,172900,100944611650,200500,200500,200500,200500,0
20250318,172800,100944611650,200500,200500,200500,200500,0
20250318,172700,100944611650,200500,200500,200500,200500,0
20250318,172600,100944611650,200500,200500,200500,200500,0
20250318,172500,100944611650,200500,200500,200500,200500,0
20250318,172400,100944611650,200500,200500,200500,200500,0
20250318,172300,100944611650,200500,200500,200500,200500,0
20250318,172200,100944611650,200500,200500,200500,200500,0
20250318,172100,100944611650,200500,200500,200500,200500,0
20250318,172000,100944611650,200500,200500,200500,200500,0
20250318,171900,100944611650,200500,200500,200500,200500,0
20250318,171800,100944611650,200500,200500,200500,200500,0
20250318,171700,100944611650,200500,200500,200500,200500,0
20250318,171600,100944611650,200500,200500,200500,200500,23759
20250318,171500,100944611650,200500,200500,200500,200500,0
20250318,171400,100944611650,200500,200500,200500,200500,0
20250318,171300,100944611650,200500,200500,200500,200500,0
20250318,171200,100944611650,200500,200500,200500,200500,0
20250318,171100,100944611650,200500,200500,200500,200500,0
20250318,171000,100944611650,200500,200500,200500,200500,0
20250318,170900,100944611650,200500,200500,200500,200500,0
20250318,170800,100944611650,200500,200500,200500,200500,0
20250318,170700,100944611650,200500,200500,200500,200500,0
20250318,170600,100944611650,200500,200500,200500,200500,0
20250318,170500,100944611650,200500,200500,200500,200500,0
20250318,170400,100944611650,200500,200500,200500,200500,0
20250318,170300,100944611650,200500,200500,200500,200500,0
20250318,170200,100944611650,200500,200500,200500,200500,0
20250318,170100,100944611650,200500,200500,200500,200500,0
20250318,170000,100944611650,200500,200500,200500,200500,0
20250318,165900,100944611650,200500,200500,200500,200500,0
20250318,165800,100944611650,200500,200500,200500,200500,0
20250318,165700,100944611650,200500,200500,200500,200500,0
20250318,165600,100944611650,200500,200500,200500,200500,0
20250318,165500,100944611650,200500,200500,200500,200500,0
20250318,165400,100944611650,200500,200500,200500,200500,0
20250318,165300,100944611650,200500,200500,200500,200500,0
20250318,165200,100944611650,200500,200500,200500,200500,0
20250318,165100,100944611650,200500,200500,200500,200500,0
20250318,165000,100944611650,200500,200500,200500,200500,0
20250318,164900,100944611650,200500,200500,200500,200500,0
20250318,164800,100944611650,200500,200500,200500,200500,0
20250318,164700,100944611650,200500,200500,200500,200500,0
20250318,164600,100944611650,200500,200500,200500,200500,23759
20250318,164500,100944611650,200500,200500,200500,200500,0
20250318,164400,100944611650,200500,200500,200500,200500,0
20250318,164300,100944611650,200500,200500,200500,200500,0
20250318,164200,100944611650,200500,200500,200500,200500,0
20250318,164100,100944611650,200500,200500,200500,200500,0
20250318,164000,100944611650,200500,200500,200500,200500,0
20250318,163900,100944611650,200500,200500,200500,200500,0
20250318,163800,100944611650,200500,200500,200500,200500,0
20250318,163700,100944611650,200500,200500,200500,200500,0
20250318,163600,100944611650,200500,200500,200500,200500,0
20250318,163500,100944611650,200500,200500,200500,200500,0
20250318,163400,100944611650,200500,200500,200500,200500,0
20250318,163300,100944611650,200500,200500,200500,200500,0
20250318,163200,100944611650,200500,200500,200500,200500,0
20250318,163100,100944611650,200500,200500,200500,200500,0
20250318,163000,100944611650,200500,200500,200500,200500,0
20250318,162900,100944611650,200500,200500,200500,200500,0
20250318,162800,100944611650,200500,200500,200500,200500,0
20250318,162700,100944611650,200500,200500,200500,200500,0
20250318,162600,100944611650,200500,200500,200500,200500,0
20250318,162500,100944611650,200500,200500,200500,200500,0
20250318,162400,100944611650,200500,200500,200500,200500,0
20250318,162300,100944611650,200500,200500,200500,200500,0
20250318,162200,100944611650,200500,200500,200500,200500,0
20250318,162100,100944611650,200500,200500,200500,200500,0
20250318,162000,100944611650,200500,200500,200500,200500,0
20250318,161900,100944611650,200500,200500,200500,200500,0
20250318,161800,100944611650,200500,200500,200500,200500,0
20250318,161700,100944611650,200500,200500,200500,200500,0
20250318,161600,100944611650,200500,200500,200500,200500,23759
20250318,161500,100944611650,200500,200500,200500,200500,0
20250318,161400,100944611650,200500,200500,200500,200500,0
20250318,161300,100944611650,200500,200500,200500,200500,0
20250318,161200,100944611650,200500,200500,200500,200500,0
20250318,161100,100944611650,200500,200500,200500,200500,0
20250318,161000,100944611650,200500,200500,200500,200500,0
20250318,160900,100944611650,200500,200500,200500,200500,0
20250318,160800,100944611650,200500,200500,200500,200500,0
20250318,160700,100944611650,200500,200500,200500,200500,0
20250318,160600,100944611650,200500,200500,200500,200500,0
20250318,160500,100944611650,200500,200500,200500,200500,0
20250318,160400,100944611650,200500,200500,200500,200500,0
20250318,160300,100944611650,200500,200500,200500,200500,0
20250318,160200,100944611650,200500,200500,200500,200500,0
20250318,160100,100944611650,200500,200500,200500,200500,0
20250318,160000,100944611650,200500,200500,200500,200500,0
20250318,155900,100944611650,200500,200500,200500,200500,0
20250318,155800,100944611650,200500,200500,200500,200500,0
20250318,155700,100944611650,200500,200500,200500,200500,0
20250318,155600,100944611650,200500,200500,200500,200500,0
20250318,155500,100944611650,200500,200500,200500,200500,0
20250318,155400,100944611650,200500,200500,200500,200500,0
20250318,155300,100944611650,200500,200500,200500,200500,0
20250318,155200,100944611650,200500,200500,200500,200500,0
20250318,155100,100944611650,200500,200500,200500,200500,0
20250318,155000,100944611650,200500,200500,200500,200500,0
20250318,154900,100944611650,200500,200500,200500,200500,0
20250318,154800,100944611650,200500,200500,200500,200500,0
20250318,154700,100944611650,200500,200500,200500,200500,0
20250318,154600,100944611650,200500,200500,200500,200500,23759
20250318,154500,100944611650,200500,200500,200500,200500,0
20250318,154400,100944611650,200500,200500,200500,200500,0
20250318,154300,100944611650,200500,200500,200500,200500,0
20250318,154200,100944611650,200500,200500,200500,200500,0
20250318,154100,100944611650,200500,200500,200500,200500,0
20250318,154000,100944611650,200500,200500,200500,200500,0
20250318,153900,100944611650,200500,200500,200500,200500,0
20250318,153800,100944611650,200500,200500,200500,200500,0
20250318,153700,100944611650,200500,200500,200500,200500,0
20250318,153600,100944611650,200500,200500,200500,200500,0
20250318,153500,100944611650,200500,200500,200500,200500,0
20250318,153400,100944611650,200500,200500,200500,200500,0
20250318,153300,100944611650,200500,200500,200500,200500,0
20250318,153200,100944611650,200500,200500,200500,200500,0
20250318,153100,100944611650,200500,200500,200500,200500,0
20250318,153000,100944611650,200500,200500,200500,200500,23759
20250318,152900,96180932150,200500,200500,200500,200500,0
20250318,152800,96180932150,200500,200500,200500,200500,0
20250318,152700,96180932150,200500,200500,200500,200500,0
20250318,152600,96180932150,200500,200500,200500,200500,0
20250318,152500,96180932150,200500,200500,200500,200500,0
20250318,152400,96180932150,200500,200500,200500,200500,0
20250318,152300,96180932150,200500,200500,200500,200500,0
20250318,152200,96180932150,200500,200500,200500,200500,0
20250318,152100,96180932150,200500,200500,200500,200500,0
20250318,152000,96180932150,200500,200500,200500,200500,0
20250318,151900,96180932150,200500,201000,201000,200500,1598
20250318,151800,95860019650,200500,200500,201000,200500,1735
20250318,151700,95511891650,201000,200500,201000,200500,848
20250318,151600,95341637400,200500,200750,201000,200500,548
20250318,151500,95231620400,200500,200500,201000,200500,394
20250318,151400,95152504900,201000,200500,201000,200500,339
20250318,151300,95084443400,200500,200500,201000,200500,1196
20250318,151200,94844607900,201000,200500,201000,200500,1235
20250318,151100,94596922400,200500,200500,201000,200500,979
20250318,151000,94400229400,200750,200500,201000,200500,215
20250318,150900,94357083400,201000,200500,201000,200500,226
20250318,150800,94311739900,201000,200500,201000,200500,418
20250318,150700,94227828650,200500,200500,201000,200000,2073
20250318,150600,93812227900,200500,200500,200500,200000,3605
20250318,150500,93089504150,200000,200500,200500,200000,492
20250318,150400,92990944150,200000,200500,200500,200000,465
20250318,150300,92897775900,200000,200500,200500,200000,379
20250318,150200,92821881650,200500,200250,200500,200000,1759
20250318,150100,92469265650,200000,200000,200500,200000,306
20250318,150000,92407955400,200250,200000,200500,200000,210
20250318,145900,92365908650,200000,200000,200500,200000,396
20250318,145800,92286607150,200000,200500,200500,200000,409
20250318,145700,92204754150,200000,200500,200500,200000,458
20250318,145600,92113075150,200500,200000,200500,200000,461
20250318,145500,92020725400,200500,200500,200500,200000,857
20250318,145400,91848944400,200500,200500,200500,200000,263
20250318,145300,91796320900,200500,200500,200500,200000,534
20250318,145200,91689323900,200500,200500,200500,200000,555
20250318,145100,91578169900,200500,200000,200500,200000,284
20250318,145000,91521319150,200000,200500,201000,200000,1960
20250318,144900,91128485150,200500,200500,201000,200500,424
20250318,144800,91043441650,201000,200500,201000,200500,413
20250318,144700,90960621650,200500,200500,201000,200500,172
20250318,144600,90926127900,201000,200500,201000,200500,411
20250318,144500,90843696400,200500,200500,201000,200500,184
20250318,144400,90806768650,200500,200500,201000,200500,359
20250318,144300,90734755650,200500,200500,201000,200500,675
20250318,144200,90599357400,200750,200500,201000,200500,227
20250318,144100,90553826650,200500,200500,201000,200500,366
20250318,144000,90480401650,200500,200500,201000,200500,841
20250318,143900,90311588400,200500,200250,201000,200250,1105
20250318,143800,90089932900,200500,200250,200500,200250,481
20250318,143700,89993523150,200250,200000,200500,200000,156
20250318,143600,89962291900,200000,201000,201000,200000,10248
20250318,143500,87908093650,201000,201000,201000,200500,427
20250318,143400,87822340900,200750,200500,201000,200500,221
20250318,143300,87777980900,201000,200500,201000,200500,1408
20250318,143200,87495045400,201000,200500,201000,200500,461
20250318,143100,87402507900,201000,200750,201000,200500,2313
20250318,143000,86937715400,201000,201000,201000,200500,229
20250318,142900,86891734900,201000,200500,201000,200500,5699
20250318,142800,85746551150,200500,200500,201000,200500,645
20250318,142700,85617145900,200500,201000,201000,200500,446
20250318,142600,85527670150,201000,200750,201000,200500,1025
20250318,142500,85322040650,200500,201000,201000,200500,242
20250318,142400,85273480650,200500,201000,201000,200500,465
20250318,142300,85180073150,201000,201000,201000,200500,267
20250318,142200,85126475650,200500,201000,201000,200500,388
20250318,142100,85048566150,200500,200500,201000,200500,268
20250318,142000,84994769150,200500,200500,201000,200500,296
20250318,141900,84935341900,201000,200500,201000,200500,424
20250318,141800,84850192150,200500,200750,201000,200500,221
20250318,141700,84805826400,200750,200500,201000,200500,400
20250318,141600,84725586400,201000,200500,201000,200500,326
20250318,141500,84660098900,201000,200500,201000,200500,925
20250318,141400,84474244150,200750,200500,201000,200500,165
20250318,141300,84441122650,200500,201000,201000,200500,295
20250318,141200,84381888650,201000,201000,201000,200500,982
20250318,141100,84184545400,201000,201000,201000,200500,185
20250318,141000,84147386900,200750,201000,201000,200500,166
20250318,140900,84114045650,201000,200500,201000,200500,687
20250318,140800,83976010150,200500,200500,201000,200500,154
20250318,140700,83945081150,201000,201000,201500,200500,1890
20250318,140600,83565583150,201000,200500,201500,200500,1842
20250318,140500,83195375900,200500,201000,201000,200500,3492
20250318,140400,82493547900,201000,200500,201000,200500,1167
20250318,140300,82259082150,200500,200500,201000,200500,1359
20250318,140200,81986001900,200750,201000,201000,200500,2939
20250318,140100,81395381400,201000,201000,201000,200500,2524
20250318,140000,80888076900,201000,200500,201000,200500,187
20250318,135900,80850531150,201000,201000,201000,200500,271
20250318,135800,80796101400,200500,200500,201000,200500,654
20250318,135700,80664912400,201000,200500,201000,200500,495
20250318,135600,80565600650,200500,200500,201000,200500,332
20250318,135500,80498936900,200500,201000,201000,200500,133
20250318,135400,80472260900,201000,200500,201000,200500,208
20250318,135300,80430517900,200500,200500,201000,200500,372
20250318,135200,80355790400,200500,200500,201000,200500,683
20250318,135100,80218630900,200500,200500,201000,200500,215
20250318,135000,80175505650,201000,201000,201000,200500,81
20250318,134900,80159247650,201000,200500,201000,200500,245
20250318,134800,80110039400,200500,201500,201500,200500,7375
20250318,134700,78628128150,201500,201000,201500,201000,1204
20250318,134600,78386052150,201000,201000,201500,201000,867
20250318,134500,78211684650,201250,201000,201500,201000,756
20250318,134400,78059635150,201000,201250,201250,201000,115
20250318,134300,78036503150,201000,201000,201500,201000,451
20250318,134200,77945789900,201500,201000,201500,201000,756
20250318,134100,77793814900,201500,201500,201500,201000,446
20250318,134000,77704087150,201500,201000,201500,201000,264
20250318,133900,77650979150,201000,201000,201500,201000,341
20250318,133800,77582345400,201000,201500,201500,201000,721
20250318,133700,77437404400,201000,201000,201500,201000,588
20250318,133600,77319176900,201000,201500,201500,201000,409
20250318,133500,77236870150,201000,201500,201500,201000,191
20250318,133400,77198450150,201000,201000,201500,201000,937
20250318,133300,77010065650,201500,201500,201500,201000,345
20250318,133200,76940604150,201500,201500,201500,201000,505
20250318,133100,76839033650,201000,200750,201500,200750,19680
20250318,133000,72883271650,200750,200750,201000,200750,371
20250318,132900,72808741400,201000,201000,201000,200500,306
20250318,132800,72747256400,201000,200500,201000,200500,181
20250318,132700,72710932150,200500,200500,201000,200500,262
20250318,132600,72658316150,201000,200500,201000,200500,386
20250318,132500,72580780150,200500,200500,201000,200500,410
20250318,132400,72498461400,201000,201000,201000,200500,196
20250318,132300,72459118400,200500,201000,201000,200500,331
20250318,132200,72392654650,201000,201000,201000,200500,189
20250318,132100,72354711650,200500,201000,201000,200500,220
20250318,132000,72310537400,201000,201000,201000,200500,208
20250318,131900,72268766900,201000,201000,201000,200500,343
20250318,131800,72199894400,200500,200500,201000,200500,489
20250318,131700,72101753400,201000,201000,201000,200500,342
20250318,131600,72033125650,201000,200500,201000,200500,592
20250318,131500,71914278400,200500,200500,201000,200500,365
20250318,131400,71841031900,201000,201000,201000,200500,351
20250318,131300,71770584900,201000,201000,201000,200500,359
20250318,131200,71698500400,200500,201000,201000,200500,226
20250318,131100,71653153150,200500,201000,201000,200500,612
20250318,131000,71530241650,201000,200750,201000,200500,874
20250318,130900,71354780900,200500,200500,201000,200500,457
20250318,130800,71263118900,200500,201000,201000,200500,808
20250318,130700,71101063900,201000,200500,201000,200500,356
20250318,130600,71029628900,200500,200500,201000,200500,618
20250318,130500,70905592150,200500,201000,201000,200500,828
20250318,130400,70739305650,201000,201000,201000,200500,1263
20250318,130300,70485540900,201000,200500,201000,200500,345
20250318,130200,70416247400,200500,200500,201000,200500,180
20250318,130100,70380115150,200500,200500,201000,200500,205
20250318,130000,70338980900,200500,200500,201000,200500,611
20250318,125900,70216294400,200500,200500,201000,200500,208
20250318,125800,70174556400,200500,200500,201000,200500,376
20250318,125700,70099069900,200500,200500,201000,200500,98
20250318,125600,70079397400,201000,200500,201000,200500,205
20250318,125500,70038229900,200500,200500,201000,200500,292
20250318,125400,69979628900,201000,200500,201000,200500,274
20250318,125300,69924621400,201000,200500,201000,200500,490
20250318,125200,69826263900,200500,201000,201000,200500,331
20250318,125100,69759867400,200500,201000,201000,200500,267
20250318,125000,69706260400,200500,200500,201000,200500,344
20250318,124900,69637190400,200500,200500,201000,200500,259
20250318,124800,69585186400,200500,200500,201000,200500,444
20250318,124700,69496141900,201000,201000,201000,200500,624
20250318,124600,69370822400,200500,200500,201000,200500,507
20250318,124500,69268952900,201000,201000,201000,200500,174
20250318,124400,69234019900,200500,201000,201000,200500,513
20250318,124300,69130984900,200500,201000,201000,200500,292
20250318,124200,69072350400,200500,201000,201000,200500,116
20250318,124100,69049061900,200500,200500,201000,200500,258
20250318,124000,68997289650,200500,200500,201000,200500,285
20250318,123900,68940067650,200500,200750,201000,200500,146
20250318,123800,68910755900,200500,200500,200750,200500,222
20250318,123700,68866233900,200500,200000,200750,200000,2469
20250318,123600,68371208650,200500,200000,200500,200000,371
20250318,123500,68296930150,200000,200000,200500,200000,202
20250318,123400,68256492150,200500,200000,200500,200000,211
20250318,123300,68214257650,200000,200000,200500,200000,266
20250318,123200,68160978400,200500,200000,200500,200000,414
20250318,123100,68078059400,200000,200000,200500,200000,401
20250318,123000,67997717150,200000,200000,200500,200000,709
20250318,122900,67855604900,200000,200000,200500,200000,253
20250318,122800,67804940900,200000,200000,200500,200000,209
20250318,122700,67763110400,200000,200500,200500,200000,181
20250318,122600,67726847400,200000,200500,200500,200000,356
20250318,122500,67655546900,200500,200000,200500,200000,166
20250318,122400,67622302400,200000,200500,200500,200000,213
20250318,122300,67579682900,200500,200000,200500,200000,389
20250318,122200,67501798400,200000,200000,200500,200000,420
20250318,122100,67417644400,200000,200000,200500,200000,186
20250318,122000,67380403900,200000,200500,200500,200000,253
20250318,121900,67329714900,200500,200500,200500,200000,275
20250318,121800,67274658400,200500,200500,200500,200000,217
20250318,121700,67231235900,200500,200500,200500,200000,285
20250318,121600,67174217400,200000,200000,200500,200000,367
20250318,121500,67100712400,200500,200500,200500,200000,320
20250318,121400,67036587400,200000,200500,200500,200000,160
20250318,121300,67004553400,200000,200000,201000,200000,488
20250318,121200,66906802400,200500,200500,200500,200000,171
20250318,121100,66872568900,200000,200500,201000,200000,1688
20250318,121000,66534173400,200500,200500,201000,200000,655
20250318,120900,66402810400,200500,200500,201000,200000,4223
20250318,120800,65556103150,200500,200500,201000,200500,2608
20250318,120700,65033192900,200500,200500,201000,200500,6925
20250318,120600,63644701400,200500,200750,201000,200500,323
20250318,120500,63579883400,200750,200500,201000,200500,1223
20250318,120400,63334658900,200500,201000,201000,200500,190
20250318,120300,63296519900,200500,200500,201000,200500,381
20250318,120200,63220046150,200500,200500,201000,200500,194
20250318,120100,63181135150,200500,200500,201000,200500,313
20250318,120000,63118360150,201000,200500,201000,200500,400
20250318,115900,63038092150,201000,200500,201000,200500,336
20250318,115800,62970671150,200500,200750,201000,200500,283
20250318,115700,62913867900,201000,201000,201000,200500,222
20250318,115600,62869312150,200500,200500,201000,200500,341
20250318,115500,62800851150,200500,201000,201000,200500,264
20250318,115400,62747877150,200500,200500,201000,200500,260
20250318,115300,62695681900,200500,200500,201000,200500,520
20250318,115200,62591363900,200500,200500,201000,200500,168
20250318,115100,62557661400,201000,201000,201000,200500,394
20250318,115000,62478532900,201000,201000,201000,200500,298
20250318,114900,62418697400,200500,201000,201000,200500,470
20250318,114800,62324264150,201000,200500,201000,200500,274
20250318,114700,62269245650,201000,201000,201000,200500,195
20250318,114600,62230068650,200750,200500,201000,200500,501
20250318,114500,62129438150,201000,200500,201000,200500,1838
20250318,114400,61760115150,200500,200500,201000,200500,2677
20250318,114300,61222703650,200500,200500,200500,200500,0
20250318,114200,61222703650,200500,200500,200500,200500,0
20250318,114100,61222703650,200500,200500,200500,200500,0
20250318,114000,61222703650,200500,200500,200500,200500,0
20250318,113900,61222703650,200500,200500,200500,200500,0
20250318,113800,61222703650,200500,200500,200500,200500,0
20250318,113700,61222703650,200500,200500,201000,200500,152
20250318,113600,61192177650,201000,200500,201000,200500,198
20250318,113500,61152446900,200500,200500,201000,200500,1989
20250318,113400,60752749650,200500,201000,201000,200500,162
20250318,113300,60720248150,200500,200500,201000,200500,406
20250318,113200,60638749150,200500,200500,201000,200500,228
20250318,113100,60593019150,200500,200500,201000,200500,760
20250318,113000,60440578650,200500,200750,201000,200500,165
20250318,112900,60407460650,200500,201000,201000,200500,275
20250318,112800,60352222150,200500,201000,201000,200500,516
20250318,112700,60248541400,200750,200500,201000,200500,164
20250318,112600,60215613900,201000,200500,201000,200500,944
20250318,112500,60026030650,200500,200500,201000,200500,720
20250318,112400,59881394150,201000,200500,201000,200500,573
20250318,112300,59766383150,200500,200500,201000,200500,1628
20250318,112200,59439305650,200500,201000,201000,200500,364
20250318,112100,59366292650,201000,201000,201000,200500,573
20250318,112000,59251177150,200500,201000,201000,200500,280
20250318,111900,59194992150,200500,201000,201000,200500,383
20250318,111800,59118175400,200500,200500,201000,200500,527
20250318,111700,59012372400,200500,200500,201000,200500,183
20250318,111600,58975671650,201000,200500,201000,200500,192
20250318,111500,58937115150,201000,201000,201000,200500,696
20250318,111400,58797274650,200500,200500,201000,200500,299
20250318,111300,58737240650,200500,200750,201000,200500,198
20250318,111200,58697520650,200500,201000,201000,200500,463
20250318,111100,58604489650,200500,201000,201000,200500,184
20250318,111000,58567544150,200500,201000,201000,200500,1264
20250318,110900,58314096150,200500,201000,201000,200500,2198
20250318,110800,57872509150,200500,200750,201000,200500,420
20250318,110700,57788247150,201000,200500,201000,200500,480
20250318,110600,57691950150,201000,201000,201000,200500,629
20250318,110500,57565717400,200500,200500,201000,200500,294
20250318,110400,57506710900,200500,200500,201000,200500,154
20250318,110300,57475824400,200500,201000,201000,200500,438
20250318,110200,57387982400,200500,200500,201000,200500,202
20250318,110100,57347434900,200500,200500,201000,200500,249
20250318,110000,57297487400,200500,200750,201000,200500,271
20250318,105900,57243107150,201000,200500,201000,200500,162
20250318,105800,57210613900,201000,200500,201000,200500,133
20250318,105700,57183935900,201000,201000,201000,200500,253
20250318,105600,57133125900,200500,201000,201000,200500,279
20250318,105500,57077101900,200500,201000,201000,200500,377
20250318,105400,57001486900,200500,201000,201000,200500,428
20250318,105300,56915569650,201000,200500,201000,200500,194
20250318,105200,56876624650,200500,201000,201000,200500,502
20250318,105100,56775951650,200500,201000,201000,200500,219
20250318,105000,56732007900,201000,201000,201000,200500,344
20250318,104900,56662888150,200500,200500,201000,200500,721
20250318,104800,56518257150,200500,200500,201000,200500,229
20250318,104700,56472290650,200500,200500,201000,200500,375
20250318,104600,56397010900,200500,200750,201000,200500,195
20250318,104500,56357879400,200500,201000,201000,200500,660
20250318,104400,56225269400,200500,201000,201500,200500,526
20250318,104300,56119606650,201000,201500,201500,200500,578
20250318,104200,56003530400,201500,201000,201500,200500,732
20250318,104100,55856405650,201000,201000,201500,200500,617
20250318,104000,55732405650,201000,200750,201500,200500,4692
20250318,103900,54789614400,200500,200500,201000,200500,391
20250318,103800,54711216900,201000,201000,201500,200500,1504
20250318,103700,54408950400,201250,201000,201250,201000,978
20250318,103600,54212333650,201000,201500,201500,201000,327
20250318,103500,54146585150,201000,201000,201500,201000,807
20250318,103400,53984347150,201000,201500,201500,201000,1109
20250318,103300,53761423150,201000,201000,201500,201000,1492
20250318,103200,53461515150,201000,201000,201500,201000,347
20250318,103100,53391727150,201500,201000,201500,201000,539
20250318,103000,53283385650,201000,201000,201500,200750,5593
20250318,102900,52158832900,201000,201000,201250,201000,815
20250318,102800,51995017150,201000,201000,201250,201000,431
20250318,102700,51908383400,201000,201250,201250,201000,429
20250318,102600,51822148150,201000,201000,201250,201000,939
20250318,102500,51633379650,201000,201000,201250,201000,1445
20250318,102400,51342905900,201000,201000,201250,201000,580
20250318,102300,51226296900,201000,201000,201250,201000,407
20250318,102200,51144448900,201000,201000,201250,201000,601
20250318,102100,51023597400,201000,201000,201250,201000,817
20250318,102000,50859343150,201000,201000,201500,201000,735
20250318,101900,50711563900,201000,201000,201250,201000,957
20250318,101800,50519158400,201000,201500,201500,201000,1430
20250318,101700,50231470400,201500,201000,201500,201000,519
20250318,101600,50127071900,201500,201000,201500,201000,1169
20250318,101500,49892041900,201000,201000,201500,201000,980
20250318,101400,49694978400,201000,201500,201500,201000,1390
20250318,101300,49415579900,201500,201000,201500,201000,1078
20250318,101200,49198816650,201000,201000,201500,201000,230
20250318,101100,49152581650,201500,201500,201500,201000,718
20250318,101000,49008151400,201000,201500,201500,201000,2088
20250318,100900,48587821400,201000,201250,201500,201000,17633
20250318,100800,45035650150,201000,201250,201250,201000,385
20250318,100700,44958260900,201000,201000,201250,201000,502
20250318,100600,44857357650,201000,201000,201250,200500,4326
20250318,100500,43987835650,201000,201000,201500,200750,11878
20250318,100400,41600090400,201000,201250,201250,201000,538
20250318,100300,41491927400,201000,201000,201250,201000,1426
20250318,100200,41205243400,201000,201000,201250,201000,2326
20250318,100100,40737715400,201000,201000,201250,201000,1125
20250318,100000,40511583900,201000,201250,201250,201000,801
20250318,095900,40350474400,201000,201000,201500,201000,700
20250318,095800,40209753650,201000,201500,201500,201000,536
20250318,095700,40101847900,201000,201500,201500,201000,832
20250318,095600,39934520650,201000,201000,201500,201000,977
20250318,095500,39738047400,201000,201000,201250,201000,1030
20250318,095400,39531016400,201000,201000,201500,201000,4592
20250318,095300,38607886650,201000,201000,201500,201000,650
20250318,095200,38476981400,201500,201500,201500,201000,2125
20250318,095100,38048870900,201250,201000,201500,201000,668
20250318,095000,37914532400,201000,201000,201500,201000,998
20250318,094900,37713861900,201000,201000,201500,201000,677
20250318,094800,37577644150,201000,201500,201500,201000,880
20250318,094700,37400396400,201500,201500,201500,201000,1465
20250318,094600,37105586650,201500,201500,201500,201000,902
20250318,094500,36923948650,201500,201500,201500,201000,647
20250318,094400,36793635650,201500,201000,201500,201000,1236
20250318,094300,36544784650,201000,201000,201500,201000,714
20250318,094200,36401118650,201500,201000,201500,201000,814
20250318,094100,36237364150,201000,201500,201500,201000,745
20250318,094000,36087510150,201000,201000,201500,201000,347
20250318,093900,36017639150,201500,201500,201500,201000,1020
20250318,093800,35812443150,201000,201000,201500,201000,933
20250318,093700,35624617150,201500,201000,201500,201000,796
20250318,093600,35464420900,201000,201500,201500,201000,991
20250318,093500,35264839150,201500,201500,201500,201000,551
20250318,093400,35153936650,201000,201500,201750,201000,1158
20250318,093300,34920667650,201500,201750,202000,201000,4080
20250318,093200,34098488400,201500,201000,202000,201000,18896
20250318,093100,30290870900,201500,201500,201500,201000,2095
20250318,093000,29868937150,201000,201000,201500,201000,2258
20250318,092900,29414455900,201000,201000,201500,201000,11648
20250318,092800,27068004150,201000,201000,201500,201000,1305
20250318,092700,26805411400,201000,201250,201500,201000,429
20250318,092600,26719111900,201000,200500,201500,200500,18570
20250318,092500,22986156650,200500,200500,201000,200500,862
20250318,092400,22813171650,200500,200500,200750,200500,558
20250318,092300,22701265150,200500,200750,200750,200500,538
20250318,092200,22593332900,200750,200500,201000,200500,907
20250318,092100,22411165650,200500,200500,201000,200000,6778
20250318,092000,21049749400,200500,200500,200750,200000,1671
20250318,091900,20714730400,200500,200500,201000,200250,1777
20250318,091800,20358403150,200500,200500,201000,200000,2678
20250318,091700,19821456900,200750,200000,200750,200000,1971
20250318,091600,19426261150,200000,200500,201000,200000,2517
20250318,091500,18921603650,200500,200500,201000,200500,788
20250318,091400,18763508900,200500,200250,201000,200000,1335
20250318,091300,18495748900,200000,200000,201000,199900,22872
20250318,091200,13907604400,200000,200000,200500,199900,3359
20250318,091100,13235819400,200000,200500,200500,199900,2261
20250318,091000,12783613600,200000,200000,200500,199950,4298
20250318,090900,11924002550,200000,200000,200500,199900,2350
20250318,090800,11453989550,200000,200000,200500,200000,9812
20250318,090700,9491486300,200000,200000,200500,200000,5260
20250318,090600,8439030300,200000,200250,200250,200000,1630
20250318,090500,8112808800,200250,200000,200250,200000,1473
20250318,090400,7818110300,200000,200000,200500,200000,3661
20250318,090300,7084757800,200000,199600,200500,199500,8539
20250318,090200,5377437600,199500,199900,200000,199500,1869
20250318,090100,5004130200,200000,199500,200500,199300,9321
20250318,090000,3140674500,199500,199500,200000,199400,15669
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184600 100944611650 200500 200500 200500 200500 23759
3 20250318 184500 100944611650 200500 200500 200500 200500 0
4 20250318 184400 100944611650 200500 200500 200500 200500 0
5 20250318 184300 100944611650 200500 200500 200500 200500 0
6 20250318 184200 100944611650 200500 200500 200500 200500 0
7 20250318 184100 100944611650 200500 200500 200500 200500 0
8 20250318 184000 100944611650 200500 200500 200500 200500 0
9 20250318 183900 100944611650 200500 200500 200500 200500 0
10 20250318 183800 100944611650 200500 200500 200500 200500 0
11 20250318 183700 100944611650 200500 200500 200500 200500 0
12 20250318 183600 100944611650 200500 200500 200500 200500 0
13 20250318 183500 100944611650 200500 200500 200500 200500 0
14 20250318 183400 100944611650 200500 200500 200500 200500 0
15 20250318 183300 100944611650 200500 200500 200500 200500 0
16 20250318 183200 100944611650 200500 200500 200500 200500 0
17 20250318 183100 100944611650 200500 200500 200500 200500 0
18 20250318 183000 100944611650 200500 200500 200500 200500 0
19 20250318 182900 100944611650 200500 200500 200500 200500 0
20 20250318 182800 100944611650 200500 200500 200500 200500 0
21 20250318 182700 100944611650 200500 200500 200500 200500 0
22 20250318 182600 100944611650 200500 200500 200500 200500 0
23 20250318 182500 100944611650 200500 200500 200500 200500 0
24 20250318 182400 100944611650 200500 200500 200500 200500 0
25 20250318 182300 100944611650 200500 200500 200500 200500 0
26 20250318 182200 100944611650 200500 200500 200500 200500 0
27 20250318 182100 100944611650 200500 200500 200500 200500 0
28 20250318 182000 100944611650 200500 200500 200500 200500 0
29 20250318 181900 100944611650 200500 200500 200500 200500 0
30 20250318 181800 100944611650 200500 200500 200500 200500 0
31 20250318 181700 100944611650 200500 200500 200500 200500 0
32 20250318 181600 100944611650 200500 200500 200500 200500 23759
33 20250318 181500 100944611650 200500 200500 200500 200500 0
34 20250318 181400 100944611650 200500 200500 200500 200500 0
35 20250318 181300 100944611650 200500 200500 200500 200500 0
36 20250318 181200 100944611650 200500 200500 200500 200500 0
37 20250318 181100 100944611650 200500 200500 200500 200500 0
38 20250318 181000 100944611650 200500 200500 200500 200500 0
39 20250318 180900 100944611650 200500 200500 200500 200500 0
40 20250318 180800 100944611650 200500 200500 200500 200500 0
41 20250318 180700 100944611650 200500 200500 200500 200500 0
42 20250318 180600 100944611650 200500 200500 200500 200500 0
43 20250318 180500 100944611650 200500 200500 200500 200500 0
44 20250318 180400 100944611650 200500 200500 200500 200500 0
45 20250318 180300 100944611650 200500 200500 200500 200500 0
46 20250318 180200 100944611650 200500 200500 200500 200500 0
47 20250318 180100 100944611650 200500 200500 200500 200500 0
48 20250318 180000 100944611650 200500 200500 200500 200500 0
49 20250318 175900 100944611650 200500 200500 200500 200500 0
50 20250318 175800 100944611650 200500 200500 200500 200500 0
51 20250318 175700 100944611650 200500 200500 200500 200500 0
52 20250318 175600 100944611650 200500 200500 200500 200500 0
53 20250318 175500 100944611650 200500 200500 200500 200500 0
54 20250318 175400 100944611650 200500 200500 200500 200500 0
55 20250318 175300 100944611650 200500 200500 200500 200500 0
56 20250318 175200 100944611650 200500 200500 200500 200500 0
57 20250318 175100 100944611650 200500 200500 200500 200500 0
58 20250318 175000 100944611650 200500 200500 200500 200500 0
59 20250318 174900 100944611650 200500 200500 200500 200500 0
60 20250318 174800 100944611650 200500 200500 200500 200500 0
61 20250318 174700 100944611650 200500 200500 200500 200500 0
62 20250318 174600 100944611650 200500 200500 200500 200500 23759
63 20250318 174500 100944611650 200500 200500 200500 200500 0
64 20250318 174400 100944611650 200500 200500 200500 200500 0
65 20250318 174300 100944611650 200500 200500 200500 200500 0
66 20250318 174200 100944611650 200500 200500 200500 200500 0
67 20250318 174100 100944611650 200500 200500 200500 200500 0
68 20250318 174000 100944611650 200500 200500 200500 200500 0
69 20250318 173900 100944611650 200500 200500 200500 200500 0
70 20250318 173800 100944611650 200500 200500 200500 200500 0
71 20250318 173700 100944611650 200500 200500 200500 200500 0
72 20250318 173600 100944611650 200500 200500 200500 200500 0
73 20250318 173500 100944611650 200500 200500 200500 200500 0
74 20250318 173400 100944611650 200500 200500 200500 200500 0
75 20250318 173300 100944611650 200500 200500 200500 200500 0
76 20250318 173200 100944611650 200500 200500 200500 200500 0
77 20250318 173100 100944611650 200500 200500 200500 200500 0
78 20250318 173000 100944611650 200500 200500 200500 200500 0
79 20250318 172900 100944611650 200500 200500 200500 200500 0
80 20250318 172800 100944611650 200500 200500 200500 200500 0
81 20250318 172700 100944611650 200500 200500 200500 200500 0
82 20250318 172600 100944611650 200500 200500 200500 200500 0
83 20250318 172500 100944611650 200500 200500 200500 200500 0
84 20250318 172400 100944611650 200500 200500 200500 200500 0
85 20250318 172300 100944611650 200500 200500 200500 200500 0
86 20250318 172200 100944611650 200500 200500 200500 200500 0
87 20250318 172100 100944611650 200500 200500 200500 200500 0
88 20250318 172000 100944611650 200500 200500 200500 200500 0
89 20250318 171900 100944611650 200500 200500 200500 200500 0
90 20250318 171800 100944611650 200500 200500 200500 200500 0
91 20250318 171700 100944611650 200500 200500 200500 200500 0
92 20250318 171600 100944611650 200500 200500 200500 200500 23759
93 20250318 171500 100944611650 200500 200500 200500 200500 0
94 20250318 171400 100944611650 200500 200500 200500 200500 0
95 20250318 171300 100944611650 200500 200500 200500 200500 0
96 20250318 171200 100944611650 200500 200500 200500 200500 0
97 20250318 171100 100944611650 200500 200500 200500 200500 0
98 20250318 171000 100944611650 200500 200500 200500 200500 0
99 20250318 170900 100944611650 200500 200500 200500 200500 0
100 20250318 170800 100944611650 200500 200500 200500 200500 0
101 20250318 170700 100944611650 200500 200500 200500 200500 0
102 20250318 170600 100944611650 200500 200500 200500 200500 0
103 20250318 170500 100944611650 200500 200500 200500 200500 0
104 20250318 170400 100944611650 200500 200500 200500 200500 0
105 20250318 170300 100944611650 200500 200500 200500 200500 0
106 20250318 170200 100944611650 200500 200500 200500 200500 0
107 20250318 170100 100944611650 200500 200500 200500 200500 0
108 20250318 170000 100944611650 200500 200500 200500 200500 0
109 20250318 165900 100944611650 200500 200500 200500 200500 0
110 20250318 165800 100944611650 200500 200500 200500 200500 0
111 20250318 165700 100944611650 200500 200500 200500 200500 0
112 20250318 165600 100944611650 200500 200500 200500 200500 0
113 20250318 165500 100944611650 200500 200500 200500 200500 0
114 20250318 165400 100944611650 200500 200500 200500 200500 0
115 20250318 165300 100944611650 200500 200500 200500 200500 0
116 20250318 165200 100944611650 200500 200500 200500 200500 0
117 20250318 165100 100944611650 200500 200500 200500 200500 0
118 20250318 165000 100944611650 200500 200500 200500 200500 0
119 20250318 164900 100944611650 200500 200500 200500 200500 0
120 20250318 164800 100944611650 200500 200500 200500 200500 0
121 20250318 164700 100944611650 200500 200500 200500 200500 0
122 20250318 164600 100944611650 200500 200500 200500 200500 23759
123 20250318 164500 100944611650 200500 200500 200500 200500 0
124 20250318 164400 100944611650 200500 200500 200500 200500 0
125 20250318 164300 100944611650 200500 200500 200500 200500 0
126 20250318 164200 100944611650 200500 200500 200500 200500 0
127 20250318 164100 100944611650 200500 200500 200500 200500 0
128 20250318 164000 100944611650 200500 200500 200500 200500 0
129 20250318 163900 100944611650 200500 200500 200500 200500 0
130 20250318 163800 100944611650 200500 200500 200500 200500 0
131 20250318 163700 100944611650 200500 200500 200500 200500 0
132 20250318 163600 100944611650 200500 200500 200500 200500 0
133 20250318 163500 100944611650 200500 200500 200500 200500 0
134 20250318 163400 100944611650 200500 200500 200500 200500 0
135 20250318 163300 100944611650 200500 200500 200500 200500 0
136 20250318 163200 100944611650 200500 200500 200500 200500 0
137 20250318 163100 100944611650 200500 200500 200500 200500 0
138 20250318 163000 100944611650 200500 200500 200500 200500 0
139 20250318 162900 100944611650 200500 200500 200500 200500 0
140 20250318 162800 100944611650 200500 200500 200500 200500 0
141 20250318 162700 100944611650 200500 200500 200500 200500 0
142 20250318 162600 100944611650 200500 200500 200500 200500 0
143 20250318 162500 100944611650 200500 200500 200500 200500 0
144 20250318 162400 100944611650 200500 200500 200500 200500 0
145 20250318 162300 100944611650 200500 200500 200500 200500 0
146 20250318 162200 100944611650 200500 200500 200500 200500 0
147 20250318 162100 100944611650 200500 200500 200500 200500 0
148 20250318 162000 100944611650 200500 200500 200500 200500 0
149 20250318 161900 100944611650 200500 200500 200500 200500 0
150 20250318 161800 100944611650 200500 200500 200500 200500 0
151 20250318 161700 100944611650 200500 200500 200500 200500 0
152 20250318 161600 100944611650 200500 200500 200500 200500 23759
153 20250318 161500 100944611650 200500 200500 200500 200500 0
154 20250318 161400 100944611650 200500 200500 200500 200500 0
155 20250318 161300 100944611650 200500 200500 200500 200500 0
156 20250318 161200 100944611650 200500 200500 200500 200500 0
157 20250318 161100 100944611650 200500 200500 200500 200500 0
158 20250318 161000 100944611650 200500 200500 200500 200500 0
159 20250318 160900 100944611650 200500 200500 200500 200500 0
160 20250318 160800 100944611650 200500 200500 200500 200500 0
161 20250318 160700 100944611650 200500 200500 200500 200500 0
162 20250318 160600 100944611650 200500 200500 200500 200500 0
163 20250318 160500 100944611650 200500 200500 200500 200500 0
164 20250318 160400 100944611650 200500 200500 200500 200500 0
165 20250318 160300 100944611650 200500 200500 200500 200500 0
166 20250318 160200 100944611650 200500 200500 200500 200500 0
167 20250318 160100 100944611650 200500 200500 200500 200500 0
168 20250318 160000 100944611650 200500 200500 200500 200500 0
169 20250318 155900 100944611650 200500 200500 200500 200500 0
170 20250318 155800 100944611650 200500 200500 200500 200500 0
171 20250318 155700 100944611650 200500 200500 200500 200500 0
172 20250318 155600 100944611650 200500 200500 200500 200500 0
173 20250318 155500 100944611650 200500 200500 200500 200500 0
174 20250318 155400 100944611650 200500 200500 200500 200500 0
175 20250318 155300 100944611650 200500 200500 200500 200500 0
176 20250318 155200 100944611650 200500 200500 200500 200500 0
177 20250318 155100 100944611650 200500 200500 200500 200500 0
178 20250318 155000 100944611650 200500 200500 200500 200500 0
179 20250318 154900 100944611650 200500 200500 200500 200500 0
180 20250318 154800 100944611650 200500 200500 200500 200500 0
181 20250318 154700 100944611650 200500 200500 200500 200500 0
182 20250318 154600 100944611650 200500 200500 200500 200500 23759
183 20250318 154500 100944611650 200500 200500 200500 200500 0
184 20250318 154400 100944611650 200500 200500 200500 200500 0
185 20250318 154300 100944611650 200500 200500 200500 200500 0
186 20250318 154200 100944611650 200500 200500 200500 200500 0
187 20250318 154100 100944611650 200500 200500 200500 200500 0
188 20250318 154000 100944611650 200500 200500 200500 200500 0
189 20250318 153900 100944611650 200500 200500 200500 200500 0
190 20250318 153800 100944611650 200500 200500 200500 200500 0
191 20250318 153700 100944611650 200500 200500 200500 200500 0
192 20250318 153600 100944611650 200500 200500 200500 200500 0
193 20250318 153500 100944611650 200500 200500 200500 200500 0
194 20250318 153400 100944611650 200500 200500 200500 200500 0
195 20250318 153300 100944611650 200500 200500 200500 200500 0
196 20250318 153200 100944611650 200500 200500 200500 200500 0
197 20250318 153100 100944611650 200500 200500 200500 200500 0
198 20250318 153000 100944611650 200500 200500 200500 200500 23759
199 20250318 152900 96180932150 200500 200500 200500 200500 0
200 20250318 152800 96180932150 200500 200500 200500 200500 0
201 20250318 152700 96180932150 200500 200500 200500 200500 0
202 20250318 152600 96180932150 200500 200500 200500 200500 0
203 20250318 152500 96180932150 200500 200500 200500 200500 0
204 20250318 152400 96180932150 200500 200500 200500 200500 0
205 20250318 152300 96180932150 200500 200500 200500 200500 0
206 20250318 152200 96180932150 200500 200500 200500 200500 0
207 20250318 152100 96180932150 200500 200500 200500 200500 0
208 20250318 152000 96180932150 200500 200500 200500 200500 0
209 20250318 151900 96180932150 200500 201000 201000 200500 1598
210 20250318 151800 95860019650 200500 200500 201000 200500 1735
211 20250318 151700 95511891650 201000 200500 201000 200500 848
212 20250318 151600 95341637400 200500 200750 201000 200500 548
213 20250318 151500 95231620400 200500 200500 201000 200500 394
214 20250318 151400 95152504900 201000 200500 201000 200500 339
215 20250318 151300 95084443400 200500 200500 201000 200500 1196
216 20250318 151200 94844607900 201000 200500 201000 200500 1235
217 20250318 151100 94596922400 200500 200500 201000 200500 979
218 20250318 151000 94400229400 200750 200500 201000 200500 215
219 20250318 150900 94357083400 201000 200500 201000 200500 226
220 20250318 150800 94311739900 201000 200500 201000 200500 418
221 20250318 150700 94227828650 200500 200500 201000 200000 2073
222 20250318 150600 93812227900 200500 200500 200500 200000 3605
223 20250318 150500 93089504150 200000 200500 200500 200000 492
224 20250318 150400 92990944150 200000 200500 200500 200000 465
225 20250318 150300 92897775900 200000 200500 200500 200000 379
226 20250318 150200 92821881650 200500 200250 200500 200000 1759
227 20250318 150100 92469265650 200000 200000 200500 200000 306
228 20250318 150000 92407955400 200250 200000 200500 200000 210
229 20250318 145900 92365908650 200000 200000 200500 200000 396
230 20250318 145800 92286607150 200000 200500 200500 200000 409
231 20250318 145700 92204754150 200000 200500 200500 200000 458
232 20250318 145600 92113075150 200500 200000 200500 200000 461
233 20250318 145500 92020725400 200500 200500 200500 200000 857
234 20250318 145400 91848944400 200500 200500 200500 200000 263
235 20250318 145300 91796320900 200500 200500 200500 200000 534
236 20250318 145200 91689323900 200500 200500 200500 200000 555
237 20250318 145100 91578169900 200500 200000 200500 200000 284
238 20250318 145000 91521319150 200000 200500 201000 200000 1960
239 20250318 144900 91128485150 200500 200500 201000 200500 424
240 20250318 144800 91043441650 201000 200500 201000 200500 413
241 20250318 144700 90960621650 200500 200500 201000 200500 172
242 20250318 144600 90926127900 201000 200500 201000 200500 411
243 20250318 144500 90843696400 200500 200500 201000 200500 184
244 20250318 144400 90806768650 200500 200500 201000 200500 359
245 20250318 144300 90734755650 200500 200500 201000 200500 675
246 20250318 144200 90599357400 200750 200500 201000 200500 227
247 20250318 144100 90553826650 200500 200500 201000 200500 366
248 20250318 144000 90480401650 200500 200500 201000 200500 841
249 20250318 143900 90311588400 200500 200250 201000 200250 1105
250 20250318 143800 90089932900 200500 200250 200500 200250 481
251 20250318 143700 89993523150 200250 200000 200500 200000 156
252 20250318 143600 89962291900 200000 201000 201000 200000 10248
253 20250318 143500 87908093650 201000 201000 201000 200500 427
254 20250318 143400 87822340900 200750 200500 201000 200500 221
255 20250318 143300 87777980900 201000 200500 201000 200500 1408
256 20250318 143200 87495045400 201000 200500 201000 200500 461
257 20250318 143100 87402507900 201000 200750 201000 200500 2313
258 20250318 143000 86937715400 201000 201000 201000 200500 229
259 20250318 142900 86891734900 201000 200500 201000 200500 5699
260 20250318 142800 85746551150 200500 200500 201000 200500 645
261 20250318 142700 85617145900 200500 201000 201000 200500 446
262 20250318 142600 85527670150 201000 200750 201000 200500 1025
263 20250318 142500 85322040650 200500 201000 201000 200500 242
264 20250318 142400 85273480650 200500 201000 201000 200500 465
265 20250318 142300 85180073150 201000 201000 201000 200500 267
266 20250318 142200 85126475650 200500 201000 201000 200500 388
267 20250318 142100 85048566150 200500 200500 201000 200500 268
268 20250318 142000 84994769150 200500 200500 201000 200500 296
269 20250318 141900 84935341900 201000 200500 201000 200500 424
270 20250318 141800 84850192150 200500 200750 201000 200500 221
271 20250318 141700 84805826400 200750 200500 201000 200500 400
272 20250318 141600 84725586400 201000 200500 201000 200500 326
273 20250318 141500 84660098900 201000 200500 201000 200500 925
274 20250318 141400 84474244150 200750 200500 201000 200500 165
275 20250318 141300 84441122650 200500 201000 201000 200500 295
276 20250318 141200 84381888650 201000 201000 201000 200500 982
277 20250318 141100 84184545400 201000 201000 201000 200500 185
278 20250318 141000 84147386900 200750 201000 201000 200500 166
279 20250318 140900 84114045650 201000 200500 201000 200500 687
280 20250318 140800 83976010150 200500 200500 201000 200500 154
281 20250318 140700 83945081150 201000 201000 201500 200500 1890
282 20250318 140600 83565583150 201000 200500 201500 200500 1842
283 20250318 140500 83195375900 200500 201000 201000 200500 3492
284 20250318 140400 82493547900 201000 200500 201000 200500 1167
285 20250318 140300 82259082150 200500 200500 201000 200500 1359
286 20250318 140200 81986001900 200750 201000 201000 200500 2939
287 20250318 140100 81395381400 201000 201000 201000 200500 2524
288 20250318 140000 80888076900 201000 200500 201000 200500 187
289 20250318 135900 80850531150 201000 201000 201000 200500 271
290 20250318 135800 80796101400 200500 200500 201000 200500 654
291 20250318 135700 80664912400 201000 200500 201000 200500 495
292 20250318 135600 80565600650 200500 200500 201000 200500 332
293 20250318 135500 80498936900 200500 201000 201000 200500 133
294 20250318 135400 80472260900 201000 200500 201000 200500 208
295 20250318 135300 80430517900 200500 200500 201000 200500 372
296 20250318 135200 80355790400 200500 200500 201000 200500 683
297 20250318 135100 80218630900 200500 200500 201000 200500 215
298 20250318 135000 80175505650 201000 201000 201000 200500 81
299 20250318 134900 80159247650 201000 200500 201000 200500 245
300 20250318 134800 80110039400 200500 201500 201500 200500 7375
301 20250318 134700 78628128150 201500 201000 201500 201000 1204
302 20250318 134600 78386052150 201000 201000 201500 201000 867
303 20250318 134500 78211684650 201250 201000 201500 201000 756
304 20250318 134400 78059635150 201000 201250 201250 201000 115
305 20250318 134300 78036503150 201000 201000 201500 201000 451
306 20250318 134200 77945789900 201500 201000 201500 201000 756
307 20250318 134100 77793814900 201500 201500 201500 201000 446
308 20250318 134000 77704087150 201500 201000 201500 201000 264
309 20250318 133900 77650979150 201000 201000 201500 201000 341
310 20250318 133800 77582345400 201000 201500 201500 201000 721
311 20250318 133700 77437404400 201000 201000 201500 201000 588
312 20250318 133600 77319176900 201000 201500 201500 201000 409
313 20250318 133500 77236870150 201000 201500 201500 201000 191
314 20250318 133400 77198450150 201000 201000 201500 201000 937
315 20250318 133300 77010065650 201500 201500 201500 201000 345
316 20250318 133200 76940604150 201500 201500 201500 201000 505
317 20250318 133100 76839033650 201000 200750 201500 200750 19680
318 20250318 133000 72883271650 200750 200750 201000 200750 371
319 20250318 132900 72808741400 201000 201000 201000 200500 306
320 20250318 132800 72747256400 201000 200500 201000 200500 181
321 20250318 132700 72710932150 200500 200500 201000 200500 262
322 20250318 132600 72658316150 201000 200500 201000 200500 386
323 20250318 132500 72580780150 200500 200500 201000 200500 410
324 20250318 132400 72498461400 201000 201000 201000 200500 196
325 20250318 132300 72459118400 200500 201000 201000 200500 331
326 20250318 132200 72392654650 201000 201000 201000 200500 189
327 20250318 132100 72354711650 200500 201000 201000 200500 220
328 20250318 132000 72310537400 201000 201000 201000 200500 208
329 20250318 131900 72268766900 201000 201000 201000 200500 343
330 20250318 131800 72199894400 200500 200500 201000 200500 489
331 20250318 131700 72101753400 201000 201000 201000 200500 342
332 20250318 131600 72033125650 201000 200500 201000 200500 592
333 20250318 131500 71914278400 200500 200500 201000 200500 365
334 20250318 131400 71841031900 201000 201000 201000 200500 351
335 20250318 131300 71770584900 201000 201000 201000 200500 359
336 20250318 131200 71698500400 200500 201000 201000 200500 226
337 20250318 131100 71653153150 200500 201000 201000 200500 612
338 20250318 131000 71530241650 201000 200750 201000 200500 874
339 20250318 130900 71354780900 200500 200500 201000 200500 457
340 20250318 130800 71263118900 200500 201000 201000 200500 808
341 20250318 130700 71101063900 201000 200500 201000 200500 356
342 20250318 130600 71029628900 200500 200500 201000 200500 618
343 20250318 130500 70905592150 200500 201000 201000 200500 828
344 20250318 130400 70739305650 201000 201000 201000 200500 1263
345 20250318 130300 70485540900 201000 200500 201000 200500 345
346 20250318 130200 70416247400 200500 200500 201000 200500 180
347 20250318 130100 70380115150 200500 200500 201000 200500 205
348 20250318 130000 70338980900 200500 200500 201000 200500 611
349 20250318 125900 70216294400 200500 200500 201000 200500 208
350 20250318 125800 70174556400 200500 200500 201000 200500 376
351 20250318 125700 70099069900 200500 200500 201000 200500 98
352 20250318 125600 70079397400 201000 200500 201000 200500 205
353 20250318 125500 70038229900 200500 200500 201000 200500 292
354 20250318 125400 69979628900 201000 200500 201000 200500 274
355 20250318 125300 69924621400 201000 200500 201000 200500 490
356 20250318 125200 69826263900 200500 201000 201000 200500 331
357 20250318 125100 69759867400 200500 201000 201000 200500 267
358 20250318 125000 69706260400 200500 200500 201000 200500 344
359 20250318 124900 69637190400 200500 200500 201000 200500 259
360 20250318 124800 69585186400 200500 200500 201000 200500 444
361 20250318 124700 69496141900 201000 201000 201000 200500 624
362 20250318 124600 69370822400 200500 200500 201000 200500 507
363 20250318 124500 69268952900 201000 201000 201000 200500 174
364 20250318 124400 69234019900 200500 201000 201000 200500 513
365 20250318 124300 69130984900 200500 201000 201000 200500 292
366 20250318 124200 69072350400 200500 201000 201000 200500 116
367 20250318 124100 69049061900 200500 200500 201000 200500 258
368 20250318 124000 68997289650 200500 200500 201000 200500 285
369 20250318 123900 68940067650 200500 200750 201000 200500 146
370 20250318 123800 68910755900 200500 200500 200750 200500 222
371 20250318 123700 68866233900 200500 200000 200750 200000 2469
372 20250318 123600 68371208650 200500 200000 200500 200000 371
373 20250318 123500 68296930150 200000 200000 200500 200000 202
374 20250318 123400 68256492150 200500 200000 200500 200000 211
375 20250318 123300 68214257650 200000 200000 200500 200000 266
376 20250318 123200 68160978400 200500 200000 200500 200000 414
377 20250318 123100 68078059400 200000 200000 200500 200000 401
378 20250318 123000 67997717150 200000 200000 200500 200000 709
379 20250318 122900 67855604900 200000 200000 200500 200000 253
380 20250318 122800 67804940900 200000 200000 200500 200000 209
381 20250318 122700 67763110400 200000 200500 200500 200000 181
382 20250318 122600 67726847400 200000 200500 200500 200000 356
383 20250318 122500 67655546900 200500 200000 200500 200000 166
384 20250318 122400 67622302400 200000 200500 200500 200000 213
385 20250318 122300 67579682900 200500 200000 200500 200000 389
386 20250318 122200 67501798400 200000 200000 200500 200000 420
387 20250318 122100 67417644400 200000 200000 200500 200000 186
388 20250318 122000 67380403900 200000 200500 200500 200000 253
389 20250318 121900 67329714900 200500 200500 200500 200000 275
390 20250318 121800 67274658400 200500 200500 200500 200000 217
391 20250318 121700 67231235900 200500 200500 200500 200000 285
392 20250318 121600 67174217400 200000 200000 200500 200000 367
393 20250318 121500 67100712400 200500 200500 200500 200000 320
394 20250318 121400 67036587400 200000 200500 200500 200000 160
395 20250318 121300 67004553400 200000 200000 201000 200000 488
396 20250318 121200 66906802400 200500 200500 200500 200000 171
397 20250318 121100 66872568900 200000 200500 201000 200000 1688
398 20250318 121000 66534173400 200500 200500 201000 200000 655
399 20250318 120900 66402810400 200500 200500 201000 200000 4223
400 20250318 120800 65556103150 200500 200500 201000 200500 2608
401 20250318 120700 65033192900 200500 200500 201000 200500 6925
402 20250318 120600 63644701400 200500 200750 201000 200500 323
403 20250318 120500 63579883400 200750 200500 201000 200500 1223
404 20250318 120400 63334658900 200500 201000 201000 200500 190
405 20250318 120300 63296519900 200500 200500 201000 200500 381
406 20250318 120200 63220046150 200500 200500 201000 200500 194
407 20250318 120100 63181135150 200500 200500 201000 200500 313
408 20250318 120000 63118360150 201000 200500 201000 200500 400
409 20250318 115900 63038092150 201000 200500 201000 200500 336
410 20250318 115800 62970671150 200500 200750 201000 200500 283
411 20250318 115700 62913867900 201000 201000 201000 200500 222
412 20250318 115600 62869312150 200500 200500 201000 200500 341
413 20250318 115500 62800851150 200500 201000 201000 200500 264
414 20250318 115400 62747877150 200500 200500 201000 200500 260
415 20250318 115300 62695681900 200500 200500 201000 200500 520
416 20250318 115200 62591363900 200500 200500 201000 200500 168
417 20250318 115100 62557661400 201000 201000 201000 200500 394
418 20250318 115000 62478532900 201000 201000 201000 200500 298
419 20250318 114900 62418697400 200500 201000 201000 200500 470
420 20250318 114800 62324264150 201000 200500 201000 200500 274
421 20250318 114700 62269245650 201000 201000 201000 200500 195
422 20250318 114600 62230068650 200750 200500 201000 200500 501
423 20250318 114500 62129438150 201000 200500 201000 200500 1838
424 20250318 114400 61760115150 200500 200500 201000 200500 2677
425 20250318 114300 61222703650 200500 200500 200500 200500 0
426 20250318 114200 61222703650 200500 200500 200500 200500 0
427 20250318 114100 61222703650 200500 200500 200500 200500 0
428 20250318 114000 61222703650 200500 200500 200500 200500 0
429 20250318 113900 61222703650 200500 200500 200500 200500 0
430 20250318 113800 61222703650 200500 200500 200500 200500 0
431 20250318 113700 61222703650 200500 200500 201000 200500 152
432 20250318 113600 61192177650 201000 200500 201000 200500 198
433 20250318 113500 61152446900 200500 200500 201000 200500 1989
434 20250318 113400 60752749650 200500 201000 201000 200500 162
435 20250318 113300 60720248150 200500 200500 201000 200500 406
436 20250318 113200 60638749150 200500 200500 201000 200500 228
437 20250318 113100 60593019150 200500 200500 201000 200500 760
438 20250318 113000 60440578650 200500 200750 201000 200500 165
439 20250318 112900 60407460650 200500 201000 201000 200500 275
440 20250318 112800 60352222150 200500 201000 201000 200500 516
441 20250318 112700 60248541400 200750 200500 201000 200500 164
442 20250318 112600 60215613900 201000 200500 201000 200500 944
443 20250318 112500 60026030650 200500 200500 201000 200500 720
444 20250318 112400 59881394150 201000 200500 201000 200500 573
445 20250318 112300 59766383150 200500 200500 201000 200500 1628
446 20250318 112200 59439305650 200500 201000 201000 200500 364
447 20250318 112100 59366292650 201000 201000 201000 200500 573
448 20250318 112000 59251177150 200500 201000 201000 200500 280
449 20250318 111900 59194992150 200500 201000 201000 200500 383
450 20250318 111800 59118175400 200500 200500 201000 200500 527
451 20250318 111700 59012372400 200500 200500 201000 200500 183
452 20250318 111600 58975671650 201000 200500 201000 200500 192
453 20250318 111500 58937115150 201000 201000 201000 200500 696
454 20250318 111400 58797274650 200500 200500 201000 200500 299
455 20250318 111300 58737240650 200500 200750 201000 200500 198
456 20250318 111200 58697520650 200500 201000 201000 200500 463
457 20250318 111100 58604489650 200500 201000 201000 200500 184
458 20250318 111000 58567544150 200500 201000 201000 200500 1264
459 20250318 110900 58314096150 200500 201000 201000 200500 2198
460 20250318 110800 57872509150 200500 200750 201000 200500 420
461 20250318 110700 57788247150 201000 200500 201000 200500 480
462 20250318 110600 57691950150 201000 201000 201000 200500 629
463 20250318 110500 57565717400 200500 200500 201000 200500 294
464 20250318 110400 57506710900 200500 200500 201000 200500 154
465 20250318 110300 57475824400 200500 201000 201000 200500 438
466 20250318 110200 57387982400 200500 200500 201000 200500 202
467 20250318 110100 57347434900 200500 200500 201000 200500 249
468 20250318 110000 57297487400 200500 200750 201000 200500 271
469 20250318 105900 57243107150 201000 200500 201000 200500 162
470 20250318 105800 57210613900 201000 200500 201000 200500 133
471 20250318 105700 57183935900 201000 201000 201000 200500 253
472 20250318 105600 57133125900 200500 201000 201000 200500 279
473 20250318 105500 57077101900 200500 201000 201000 200500 377
474 20250318 105400 57001486900 200500 201000 201000 200500 428
475 20250318 105300 56915569650 201000 200500 201000 200500 194
476 20250318 105200 56876624650 200500 201000 201000 200500 502
477 20250318 105100 56775951650 200500 201000 201000 200500 219
478 20250318 105000 56732007900 201000 201000 201000 200500 344
479 20250318 104900 56662888150 200500 200500 201000 200500 721
480 20250318 104800 56518257150 200500 200500 201000 200500 229
481 20250318 104700 56472290650 200500 200500 201000 200500 375
482 20250318 104600 56397010900 200500 200750 201000 200500 195
483 20250318 104500 56357879400 200500 201000 201000 200500 660
484 20250318 104400 56225269400 200500 201000 201500 200500 526
485 20250318 104300 56119606650 201000 201500 201500 200500 578
486 20250318 104200 56003530400 201500 201000 201500 200500 732
487 20250318 104100 55856405650 201000 201000 201500 200500 617
488 20250318 104000 55732405650 201000 200750 201500 200500 4692
489 20250318 103900 54789614400 200500 200500 201000 200500 391
490 20250318 103800 54711216900 201000 201000 201500 200500 1504
491 20250318 103700 54408950400 201250 201000 201250 201000 978
492 20250318 103600 54212333650 201000 201500 201500 201000 327
493 20250318 103500 54146585150 201000 201000 201500 201000 807
494 20250318 103400 53984347150 201000 201500 201500 201000 1109
495 20250318 103300 53761423150 201000 201000 201500 201000 1492
496 20250318 103200 53461515150 201000 201000 201500 201000 347
497 20250318 103100 53391727150 201500 201000 201500 201000 539
498 20250318 103000 53283385650 201000 201000 201500 200750 5593
499 20250318 102900 52158832900 201000 201000 201250 201000 815
500 20250318 102800 51995017150 201000 201000 201250 201000 431
501 20250318 102700 51908383400 201000 201250 201250 201000 429
502 20250318 102600 51822148150 201000 201000 201250 201000 939
503 20250318 102500 51633379650 201000 201000 201250 201000 1445
504 20250318 102400 51342905900 201000 201000 201250 201000 580
505 20250318 102300 51226296900 201000 201000 201250 201000 407
506 20250318 102200 51144448900 201000 201000 201250 201000 601
507 20250318 102100 51023597400 201000 201000 201250 201000 817
508 20250318 102000 50859343150 201000 201000 201500 201000 735
509 20250318 101900 50711563900 201000 201000 201250 201000 957
510 20250318 101800 50519158400 201000 201500 201500 201000 1430
511 20250318 101700 50231470400 201500 201000 201500 201000 519
512 20250318 101600 50127071900 201500 201000 201500 201000 1169
513 20250318 101500 49892041900 201000 201000 201500 201000 980
514 20250318 101400 49694978400 201000 201500 201500 201000 1390
515 20250318 101300 49415579900 201500 201000 201500 201000 1078
516 20250318 101200 49198816650 201000 201000 201500 201000 230
517 20250318 101100 49152581650 201500 201500 201500 201000 718
518 20250318 101000 49008151400 201000 201500 201500 201000 2088
519 20250318 100900 48587821400 201000 201250 201500 201000 17633
520 20250318 100800 45035650150 201000 201250 201250 201000 385
521 20250318 100700 44958260900 201000 201000 201250 201000 502
522 20250318 100600 44857357650 201000 201000 201250 200500 4326
523 20250318 100500 43987835650 201000 201000 201500 200750 11878
524 20250318 100400 41600090400 201000 201250 201250 201000 538
525 20250318 100300 41491927400 201000 201000 201250 201000 1426
526 20250318 100200 41205243400 201000 201000 201250 201000 2326
527 20250318 100100 40737715400 201000 201000 201250 201000 1125
528 20250318 100000 40511583900 201000 201250 201250 201000 801
529 20250318 095900 40350474400 201000 201000 201500 201000 700
530 20250318 095800 40209753650 201000 201500 201500 201000 536
531 20250318 095700 40101847900 201000 201500 201500 201000 832
532 20250318 095600 39934520650 201000 201000 201500 201000 977
533 20250318 095500 39738047400 201000 201000 201250 201000 1030
534 20250318 095400 39531016400 201000 201000 201500 201000 4592
535 20250318 095300 38607886650 201000 201000 201500 201000 650
536 20250318 095200 38476981400 201500 201500 201500 201000 2125
537 20250318 095100 38048870900 201250 201000 201500 201000 668
538 20250318 095000 37914532400 201000 201000 201500 201000 998
539 20250318 094900 37713861900 201000 201000 201500 201000 677
540 20250318 094800 37577644150 201000 201500 201500 201000 880
541 20250318 094700 37400396400 201500 201500 201500 201000 1465
542 20250318 094600 37105586650 201500 201500 201500 201000 902
543 20250318 094500 36923948650 201500 201500 201500 201000 647
544 20250318 094400 36793635650 201500 201000 201500 201000 1236
545 20250318 094300 36544784650 201000 201000 201500 201000 714
546 20250318 094200 36401118650 201500 201000 201500 201000 814
547 20250318 094100 36237364150 201000 201500 201500 201000 745
548 20250318 094000 36087510150 201000 201000 201500 201000 347
549 20250318 093900 36017639150 201500 201500 201500 201000 1020
550 20250318 093800 35812443150 201000 201000 201500 201000 933
551 20250318 093700 35624617150 201500 201000 201500 201000 796
552 20250318 093600 35464420900 201000 201500 201500 201000 991
553 20250318 093500 35264839150 201500 201500 201500 201000 551
554 20250318 093400 35153936650 201000 201500 201750 201000 1158
555 20250318 093300 34920667650 201500 201750 202000 201000 4080
556 20250318 093200 34098488400 201500 201000 202000 201000 18896
557 20250318 093100 30290870900 201500 201500 201500 201000 2095
558 20250318 093000 29868937150 201000 201000 201500 201000 2258
559 20250318 092900 29414455900 201000 201000 201500 201000 11648
560 20250318 092800 27068004150 201000 201000 201500 201000 1305
561 20250318 092700 26805411400 201000 201250 201500 201000 429
562 20250318 092600 26719111900 201000 200500 201500 200500 18570
563 20250318 092500 22986156650 200500 200500 201000 200500 862
564 20250318 092400 22813171650 200500 200500 200750 200500 558
565 20250318 092300 22701265150 200500 200750 200750 200500 538
566 20250318 092200 22593332900 200750 200500 201000 200500 907
567 20250318 092100 22411165650 200500 200500 201000 200000 6778
568 20250318 092000 21049749400 200500 200500 200750 200000 1671
569 20250318 091900 20714730400 200500 200500 201000 200250 1777
570 20250318 091800 20358403150 200500 200500 201000 200000 2678
571 20250318 091700 19821456900 200750 200000 200750 200000 1971
572 20250318 091600 19426261150 200000 200500 201000 200000 2517
573 20250318 091500 18921603650 200500 200500 201000 200500 788
574 20250318 091400 18763508900 200500 200250 201000 200000 1335
575 20250318 091300 18495748900 200000 200000 201000 199900 22872
576 20250318 091200 13907604400 200000 200000 200500 199900 3359
577 20250318 091100 13235819400 200000 200500 200500 199900 2261
578 20250318 091000 12783613600 200000 200000 200500 199950 4298
579 20250318 090900 11924002550 200000 200000 200500 199900 2350
580 20250318 090800 11453989550 200000 200000 200500 200000 9812
581 20250318 090700 9491486300 200000 200000 200500 200000 5260
582 20250318 090600 8439030300 200000 200250 200250 200000 1630
583 20250318 090500 8112808800 200250 200000 200250 200000 1473
584 20250318 090400 7818110300 200000 200000 200500 200000 3661
585 20250318 090300 7084757800 200000 199600 200500 199500 8539
586 20250318 090200 5377437600 199500 199900 200000 199500 1869
587 20250318 090100 5004130200 200000 199500 200500 199300 9321
588 20250318 090000 3140674500 199500 199500 200000 199400 15669

1
005380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,191896,209416191,38091356000,41569113913500,0.09
20250313,189711,209416191,38131911000,42092654391000,0.09
20250312,164717,209416191,32646909400,41506289056200,0.08
20250311,164809,209416191,32236640400,40961806959600,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 191896 209416191 38091356000 41569113913500 0.09
3 20250313 189711 209416191 38131911000 42092654391000 0.09
4 20250312 164717 209416191 32646909400 41506289056200 0.08
5 20250311 164809 209416191 32236640400 40961806959600 0.08