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

589
006040/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184700,614632250,36400,36400,36400,36400,1049
20250318,184600,614632250,36400,36400,36400,36400,0
20250318,184500,614632250,36400,36400,36400,36400,0
20250318,184400,614632250,36400,36400,36400,36400,0
20250318,184300,614632250,36400,36400,36400,36400,0
20250318,184200,614632250,36400,36400,36400,36400,0
20250318,184100,614632250,36400,36400,36400,36400,0
20250318,184000,614632250,36400,36400,36400,36400,0
20250318,183900,614632250,36400,36400,36400,36400,0
20250318,183800,614632250,36400,36400,36400,36400,0
20250318,183700,614632250,36400,36400,36400,36400,0
20250318,183600,614632250,36400,36400,36400,36400,0
20250318,183500,614632250,36400,36400,36400,36400,0
20250318,183400,614632250,36400,36400,36400,36400,0
20250318,183300,614632250,36400,36400,36400,36400,0
20250318,183200,614632250,36400,36400,36400,36400,0
20250318,183100,614632250,36400,36400,36400,36400,0
20250318,183000,614632250,36400,36400,36400,36400,0
20250318,182900,614632250,36400,36400,36400,36400,0
20250318,182800,614632250,36400,36400,36400,36400,0
20250318,182700,614632250,36400,36400,36400,36400,0
20250318,182600,614632250,36400,36400,36400,36400,0
20250318,182500,614632250,36400,36400,36400,36400,0
20250318,182400,614632250,36400,36400,36400,36400,0
20250318,182300,614632250,36400,36400,36400,36400,0
20250318,182200,614632250,36400,36400,36400,36400,0
20250318,182100,614632250,36400,36400,36400,36400,0
20250318,182000,614632250,36400,36400,36400,36400,0
20250318,181900,614632250,36400,36400,36400,36400,0
20250318,181800,614632250,36400,36400,36400,36400,0
20250318,181700,614632250,36400,36400,36400,36400,1049
20250318,181600,614632250,36400,36400,36400,36400,0
20250318,181500,614632250,36400,36400,36400,36400,0
20250318,181400,614632250,36400,36400,36400,36400,0
20250318,181300,614632250,36400,36400,36400,36400,0
20250318,181200,614632250,36400,36400,36400,36400,0
20250318,181100,614632250,36400,36400,36400,36400,0
20250318,181000,614632250,36400,36400,36400,36400,0
20250318,180900,614632250,36400,36400,36400,36400,0
20250318,180800,614632250,36400,36400,36400,36400,0
20250318,180700,614632250,36400,36400,36400,36400,0
20250318,180600,614632250,36400,36400,36400,36400,0
20250318,180500,614632250,36400,36400,36400,36400,0
20250318,180400,614632250,36400,36400,36400,36400,0
20250318,180300,614632250,36400,36400,36400,36400,0
20250318,180200,614632250,36400,36400,36400,36400,0
20250318,180100,614632250,36400,36400,36400,36400,0
20250318,180000,614632250,36400,36400,36400,36400,0
20250318,175900,614632250,36400,36400,36400,36400,0
20250318,175800,614632250,36400,36400,36400,36400,0
20250318,175700,614632250,36400,36400,36400,36400,0
20250318,175600,614632250,36400,36400,36400,36400,0
20250318,175500,614632250,36400,36400,36400,36400,0
20250318,175400,614632250,36400,36400,36400,36400,0
20250318,175300,614632250,36400,36400,36400,36400,0
20250318,175200,614632250,36400,36400,36400,36400,0
20250318,175100,614632250,36400,36400,36400,36400,0
20250318,175000,614632250,36400,36400,36400,36400,0
20250318,174900,614632250,36400,36400,36400,36400,0
20250318,174800,614632250,36400,36400,36400,36400,0
20250318,174700,614632250,36400,36400,36400,36400,1049
20250318,174600,614632250,36400,36400,36400,36400,0
20250318,174500,614632250,36400,36400,36400,36400,0
20250318,174400,614632250,36400,36400,36400,36400,0
20250318,174300,614632250,36400,36400,36400,36400,0
20250318,174200,614632250,36400,36400,36400,36400,0
20250318,174100,614632250,36400,36400,36400,36400,0
20250318,174000,614632250,36400,36400,36400,36400,0
20250318,173900,614632250,36400,36400,36400,36400,0
20250318,173800,614632250,36400,36400,36400,36400,0
20250318,173700,614632250,36400,36400,36400,36400,0
20250318,173600,614632250,36400,36400,36400,36400,0
20250318,173500,614632250,36400,36400,36400,36400,0
20250318,173400,614632250,36400,36400,36400,36400,0
20250318,173300,614632250,36400,36400,36400,36400,0
20250318,173200,614632250,36400,36400,36400,36400,0
20250318,173100,614632250,36400,36400,36400,36400,0
20250318,173000,614632250,36400,36400,36400,36400,0
20250318,172900,614632250,36400,36400,36400,36400,0
20250318,172800,614632250,36400,36400,36400,36400,0
20250318,172700,614632250,36400,36400,36400,36400,0
20250318,172600,614632250,36400,36400,36400,36400,0
20250318,172500,614632250,36400,36400,36400,36400,0
20250318,172400,614632250,36400,36400,36400,36400,0
20250318,172300,614632250,36400,36400,36400,36400,0
20250318,172200,614632250,36400,36400,36400,36400,0
20250318,172100,614632250,36400,36400,36400,36400,0
20250318,172000,614632250,36400,36400,36400,36400,0
20250318,171900,614632250,36400,36400,36400,36400,0
20250318,171800,614632250,36400,36400,36400,36400,0
20250318,171700,614632250,36400,36400,36400,36400,1049
20250318,171600,614632250,36400,36400,36400,36400,0
20250318,171500,614632250,36400,36400,36400,36400,0
20250318,171400,614632250,36400,36400,36400,36400,0
20250318,171300,614632250,36400,36400,36400,36400,0
20250318,171200,614632250,36400,36400,36400,36400,0
20250318,171100,614632250,36400,36400,36400,36400,0
20250318,171000,614632250,36400,36400,36400,36400,0
20250318,170900,614632250,36400,36400,36400,36400,0
20250318,170800,614632250,36400,36400,36400,36400,0
20250318,170700,614632250,36400,36400,36400,36400,0
20250318,170600,614632250,36400,36400,36400,36400,0
20250318,170500,614632250,36400,36400,36400,36400,0
20250318,170400,614632250,36400,36400,36400,36400,0
20250318,170300,614632250,36400,36400,36400,36400,0
20250318,170200,614632250,36400,36400,36400,36400,0
20250318,170100,614632250,36400,36400,36400,36400,0
20250318,170000,614632250,36400,36400,36400,36400,0
20250318,165900,614632250,36400,36400,36400,36400,0
20250318,165800,614632250,36400,36400,36400,36400,0
20250318,165700,614632250,36400,36400,36400,36400,0
20250318,165600,614632250,36400,36400,36400,36400,0
20250318,165500,614632250,36400,36400,36400,36400,0
20250318,165400,614632250,36400,36400,36400,36400,0
20250318,165300,614632250,36400,36400,36400,36400,0
20250318,165200,614632250,36400,36400,36400,36400,0
20250318,165100,614632250,36400,36400,36400,36400,0
20250318,165000,614632250,36400,36400,36400,36400,0
20250318,164900,614632250,36400,36400,36400,36400,0
20250318,164800,614632250,36400,36400,36400,36400,0
20250318,164700,614632250,36400,36400,36400,36400,1049
20250318,164600,614632250,36400,36400,36400,36400,0
20250318,164500,614632250,36400,36400,36400,36400,0
20250318,164400,614632250,36400,36400,36400,36400,0
20250318,164300,614632250,36400,36400,36400,36400,0
20250318,164200,614632250,36400,36400,36400,36400,0
20250318,164100,614632250,36400,36400,36400,36400,0
20250318,164000,614632250,36400,36400,36400,36400,0
20250318,163900,614632250,36400,36400,36400,36400,0
20250318,163800,614632250,36400,36400,36400,36400,0
20250318,163700,614632250,36400,36400,36400,36400,0
20250318,163600,614632250,36400,36400,36400,36400,0
20250318,163500,614632250,36400,36400,36400,36400,0
20250318,163400,614632250,36400,36400,36400,36400,0
20250318,163300,614632250,36400,36400,36400,36400,0
20250318,163200,614632250,36400,36400,36400,36400,0
20250318,163100,614632250,36400,36400,36400,36400,0
20250318,163000,614632250,36400,36400,36400,36400,0
20250318,162900,614632250,36400,36400,36400,36400,0
20250318,162800,614632250,36400,36400,36400,36400,0
20250318,162700,614632250,36400,36400,36400,36400,0
20250318,162600,614632250,36400,36400,36400,36400,0
20250318,162500,614632250,36400,36400,36400,36400,0
20250318,162400,614632250,36400,36400,36400,36400,0
20250318,162300,614632250,36400,36400,36400,36400,0
20250318,162200,614632250,36400,36400,36400,36400,0
20250318,162100,614632250,36400,36400,36400,36400,0
20250318,162000,614632250,36400,36400,36400,36400,0
20250318,161900,614632250,36400,36400,36400,36400,0
20250318,161800,614632250,36400,36400,36400,36400,0
20250318,161700,614632250,36400,36400,36400,36400,1049
20250318,161600,614632250,36400,36400,36400,36400,0
20250318,161500,614632250,36400,36400,36400,36400,0
20250318,161400,614632250,36400,36400,36400,36400,0
20250318,161300,614632250,36400,36400,36400,36400,0
20250318,161200,614632250,36400,36400,36400,36400,0
20250318,161100,614632250,36400,36400,36400,36400,0
20250318,161000,614632250,36400,36400,36400,36400,0
20250318,160900,614632250,36400,36400,36400,36400,0
20250318,160800,614632250,36400,36400,36400,36400,0
20250318,160700,614632250,36400,36400,36400,36400,0
20250318,160600,614632250,36400,36400,36400,36400,0
20250318,160500,614632250,36400,36400,36400,36400,0
20250318,160400,614632250,36400,36400,36400,36400,0
20250318,160300,614632250,36400,36400,36400,36400,0
20250318,160200,614632250,36400,36400,36400,36400,0
20250318,160100,614632250,36400,36400,36400,36400,0
20250318,160000,614632250,36400,36400,36400,36400,0
20250318,155900,614632250,36400,36400,36400,36400,0
20250318,155800,614632250,36400,36400,36400,36400,0
20250318,155700,614632250,36400,36400,36400,36400,0
20250318,155600,614632250,36400,36400,36400,36400,0
20250318,155500,614632250,36400,36400,36400,36400,0
20250318,155400,614632250,36400,36400,36400,36400,0
20250318,155300,614632250,36400,36400,36400,36400,0
20250318,155200,614632250,36400,36400,36400,36400,0
20250318,155100,614632250,36400,36400,36400,36400,0
20250318,155000,614632250,36400,36400,36400,36400,0
20250318,154900,614632250,36400,36400,36400,36400,0
20250318,154800,614632250,36400,36400,36400,36400,0
20250318,154700,614632250,36400,36400,36400,36400,1049
20250318,154600,614632250,36400,36400,36400,36400,0
20250318,154500,614632250,36400,36400,36400,36400,0
20250318,154400,614632250,36400,36400,36400,36400,0
20250318,154300,614632250,36400,36400,36400,36400,0
20250318,154200,614632250,36400,36400,36400,36400,0
20250318,154100,614632250,36400,36400,36400,36400,0
20250318,154000,614632250,36400,36400,36400,36400,0
20250318,153900,614632250,36400,36400,36400,36400,0
20250318,153800,614632250,36400,36400,36400,36400,0
20250318,153700,614632250,36400,36400,36400,36400,0
20250318,153600,614632250,36400,36400,36400,36400,0
20250318,153500,614632250,36400,36400,36400,36400,0
20250318,153400,614632250,36400,36400,36400,36400,0
20250318,153300,614632250,36400,36400,36400,36400,0
20250318,153200,614632250,36400,36400,36400,36400,0
20250318,153100,614632250,36400,36400,36400,36400,0
20250318,153000,614632250,36400,36400,36400,36400,1049
20250318,152900,576448650,36300,36300,36300,36300,0
20250318,152800,576448650,36300,36300,36300,36300,0
20250318,152700,576448650,36300,36300,36300,36300,0
20250318,152600,576448650,36300,36300,36300,36300,0
20250318,152500,576448650,36300,36300,36300,36300,0
20250318,152400,576448650,36300,36300,36300,36300,0
20250318,152300,576448650,36300,36300,36300,36300,0
20250318,152200,576448650,36300,36300,36300,36300,0
20250318,152100,576448650,36300,36300,36300,36300,0
20250318,152000,576448650,36300,36300,36300,36300,0
20250318,151900,576448650,36300,36350,36400,36300,16
20250318,151800,575867200,36350,36350,36400,36300,60
20250318,151700,573685850,36350,36300,36350,36275,53
20250318,151600,571760725,36250,36250,36300,36250,28
20250318,151500,570745525,36250,36250,36250,36200,112
20250318,151400,566688175,36250,36250,36250,36250,48
20250318,151300,564948175,36250,36300,36300,36250,125
20250318,151200,560415025,36300,36300,36300,36250,66
20250318,151100,558019275,36300,36350,36400,36250,86
20250318,151000,554896825,36400,36400,36400,36350,69
20250318,150900,552386075,36400,36450,36450,36400,42
20250318,150800,550856475,36400,36400,36400,36300,30
20250318,150700,549765875,36350,36400,36450,36350,52
20250318,150600,547873275,36400,36400,36400,36350,84
20250318,150500,544816175,36450,36450,36450,36350,78
20250318,150400,541979275,36450,36450,36450,36350,44
20250318,150300,540376775,36450,36450,36450,36350,103
20250318,150200,536625475,36450,36350,36450,36350,39
20250318,150100,535206125,36350,36400,36450,36350,98
20250318,150000,531638075,36400,36450,36450,36400,48
20250318,145900,529889725,36450,36400,36450,36400,43
20250318,145800,528324325,36400,36400,36400,36350,66
20250318,145700,525922675,36400,36350,36400,36350,38
20250318,145600,524539925,36400,36450,36450,36350,38
20250318,145500,523156575,36450,36400,36450,36350,58
20250318,145400,521045275,36400,36400,36400,36400,48
20250318,145300,519298075,36400,36400,36400,36350,31
20250318,145200,518170175,36400,36400,36400,36300,35
20250318,145100,516897675,36350,36400,36400,36350,38
20250318,145000,515515575,36350,36400,36400,36300,84
20250318,144900,512460425,36350,36400,36400,36350,21
20250318,144800,511696175,36400,36400,36400,36300,56
20250318,144700,509660675,36400,36400,36400,36300,53
20250318,144600,507734125,36400,36400,36400,36300,53
20250318,144500,505806525,36400,36350,36400,36300,55
20250318,144400,503806925,36400,36400,36400,36300,44
20250318,144300,502207525,36300,36400,36400,36300,39
20250318,144200,500790225,36400,36400,36450,36250,64
20250318,144100,498464375,36450,36400,36450,36300,76
20250318,144000,495699925,36400,36400,36400,36200,28
20250318,143900,494683125,36400,36300,36400,36300,26
20250318,143800,493738325,36300,36150,36300,36150,48
20250318,143700,491998400,36150,36150,36150,36150,9
20250318,143600,491673050,36150,36150,36150,36150,0
20250318,143500,491673050,36150,36150,36150,36150,12
20250318,143400,491239250,36150,36150,36150,36150,0
20250318,143300,491239250,36150,36150,36150,36150,12
20250318,143200,490805450,36150,36150,36150,36150,15
20250318,143100,490263200,36150,36150,36150,36150,0
20250318,143000,490263200,36150,36150,36200,36150,17
20250318,142900,489648600,36150,36150,36150,36150,22
20250318,142800,488853300,36150,36150,36150,36150,4
20250318,142700,488708700,36150,36150,36150,36150,14
20250318,142600,488202600,36150,36150,36150,36150,4
20250318,142500,488058000,36150,36150,36150,36150,14
20250318,142400,487551900,36150,36150,36200,36150,22
20250318,142300,486756450,36150,36150,36150,36150,2
20250318,142200,486684150,36150,36150,36150,36150,17
20250318,142100,486069600,36150,36150,36150,36150,5
20250318,142000,485888850,36150,36150,36200,36150,18
20250318,141900,485237850,36150,36150,36150,36150,17
20250318,141800,484623300,36150,36150,36150,36150,8
20250318,141700,484334100,36150,36300,36300,36150,14
20250318,141600,483827550,36200,36150,36200,36150,9
20250318,141500,483502000,36150,36150,36150,36150,19
20250318,141400,482815150,36150,36150,36200,36150,15
20250318,141300,482272800,36150,36150,36150,36150,2
20250318,141200,482200500,36150,36150,36200,36150,23
20250318,141100,481369000,36150,36150,36150,36150,2
20250318,141000,481296700,36150,36200,36200,36150,16
20250318,140900,480718200,36150,36150,36200,36150,21
20250318,140800,479958900,36200,36150,36200,36150,7
20250318,140700,479705750,36150,36150,36150,36150,12
20250318,140600,479271950,36150,36150,36150,36150,8
20250318,140500,478982750,36200,36150,36200,36150,15
20250318,140400,478440450,36200,36150,36200,36150,18
20250318,140300,477789650,36150,36150,36150,36150,5
20250318,140200,477608900,36100,36100,36200,36100,21
20250318,140100,476850500,36200,36100,36200,36100,20
20250318,140000,476128075,36100,36100,36100,36100,18
20250318,135900,475478275,36100,36100,36150,36100,24
20250318,135800,474611675,36100,36100,36100,36100,7
20250318,135700,474358975,36100,36100,36100,36100,19
20250318,135600,473673075,36100,36150,36150,36100,25
20250318,135500,472769575,36150,36150,36150,36150,15
20250318,135400,472227325,36150,36150,36150,36150,9
20250318,135300,471901975,36150,36150,36150,36150,7
20250318,135200,471648925,36150,36150,36150,36150,9
20250318,135100,471323575,36150,36150,36150,36150,12
20250318,135000,470889775,36150,36100,36150,36100,13
20250318,134900,470420275,36100,36100,36150,36100,8
20250318,134800,470131175,36100,36100,36100,36100,9
20250318,134700,469806275,36100,36100,36100,36100,10
20250318,134600,469445275,36100,36100,36150,36100,7
20250318,134500,469192450,36100,36100,36100,36100,16
20250318,134400,468614850,36100,36100,36100,36100,4
20250318,134300,468470450,36100,36100,36100,36100,13
20250318,134200,468001150,36100,36100,36100,36100,10
20250318,134100,467640150,36100,36100,36100,36100,6
20250318,134000,467423550,36100,36100,36100,36100,31
20250318,133900,466304450,36100,36100,36100,36100,15
20250318,133800,465762950,36100,36100,36100,36100,14
20250318,133700,465257550,36100,36100,36100,36100,30
20250318,133600,464174550,36100,36100,36100,36100,8
20250318,133500,463885750,36100,36100,36100,36100,29
20250318,133400,462838850,36100,36100,36100,36100,65
20250318,133300,460492350,36100,36100,36100,36100,22
20250318,133200,459698150,36100,36100,36100,36100,8
20250318,133100,459409350,36100,36150,36150,36100,31
20250318,133000,458290000,36150,36150,36150,36150,6
20250318,132900,458073100,36150,36100,36150,36100,22
20250318,132800,457278800,36100,36100,36150,36100,20
20250318,132700,456556400,36100,36100,36100,36100,11
20250318,132600,456159300,36100,36100,36150,36100,27
20250318,132500,455184300,36100,36100,36100,36100,7
20250318,132400,454931600,36100,36150,36150,36100,20
20250318,132300,454209100,36100,36100,36100,36100,20
20250318,132200,453487100,36100,36100,36100,36100,19
20250318,132100,452801200,36100,36100,36100,36100,16
20250318,132000,452223600,36100,36100,36100,36100,18
20250318,131900,451573800,36100,36100,36100,36100,15
20250318,131800,451032300,36100,36100,36100,36100,26
20250318,131700,450093700,36100,36100,36100,36100,7
20250318,131600,449841000,36100,36100,36100,36100,24
20250318,131500,448974600,36100,36125,36150,36100,17
20250318,131400,448360775,36100,36100,36100,36100,16
20250318,131300,447783175,36100,36100,36100,36100,21
20250318,131200,447025075,36100,36100,36100,36100,4
20250318,131100,446880675,36100,36100,36100,36100,22
20250318,131000,446086475,36100,36100,36150,36100,21
20250318,130900,445328025,36100,36100,36100,36100,18
20250318,130800,444678225,36100,36100,36100,36100,5
20250318,130700,444497725,36100,36100,36100,36100,27
20250318,130600,443523025,36100,36100,36100,36100,11
20250318,130500,443125925,36100,36100,36150,36100,15
20250318,130400,442584275,36100,36100,36150,36100,19
20250318,130300,441898275,36100,36100,36250,36100,12
20250318,130200,441464625,36100,36100,36150,36100,24
20250318,130100,440598125,36100,36100,36100,36100,19
20250318,130000,439912225,36100,36100,36100,36100,130
20250318,125900,435219225,36100,36100,36100,36100,22
20250318,125800,434425025,36100,36100,36100,36100,15
20250318,125700,433883525,36100,36100,36100,36100,7
20250318,125600,433630825,36100,36100,36100,36100,49
20250318,125500,431861925,36100,36100,36100,36100,8
20250318,125400,431573125,36100,36100,36100,36100,31
20250318,125300,430454025,36100,36100,36100,36100,26
20250318,125200,429515425,36100,36100,36100,36100,22
20250318,125100,428721225,36100,36100,36100,36100,12
20250318,125000,428288025,36100,36100,36100,36100,45
20250318,124900,426663525,36100,36100,36100,36100,9
20250318,124800,426338625,36100,36100,36100,36100,28
20250318,124700,425327825,36100,36100,36100,36100,41
20250318,124600,423847725,36100,36100,36100,36100,31
20250318,124500,422728625,36100,36100,36100,36100,12
20250318,124400,422295425,36100,36100,36100,36100,35
20250318,124300,421031925,36100,36100,36100,36100,20
20250318,124200,420309925,36100,36100,36100,36100,8
20250318,124100,420021125,36150,36150,36150,36100,21
20250318,124000,419262375,36150,36100,36150,36100,14
20250318,123900,418756475,36100,36100,36150,36100,21
20250318,123800,417998325,36100,36150,36150,36100,35
20250318,123700,416733625,36150,36100,36200,36100,22
20250318,123600,415939075,36150,36100,36150,36100,13
20250318,123500,415469525,36100,36150,36150,36100,46
20250318,123400,413806875,36150,36150,36150,36150,8
20250318,123300,413517675,36150,36150,36150,36150,34
20250318,123200,412288575,36150,36150,36200,36150,36
20250318,123100,410987075,36150,36150,36150,36150,20
20250318,123000,410264075,36150,36150,36150,36150,15
20250318,122900,409721825,36150,36150,36150,36150,18
20250318,122800,409071125,36150,36150,36150,36150,35
20250318,122700,407805875,36150,36150,36150,36150,16
20250318,122600,407227475,36150,36150,36150,36150,17
20250318,122500,406612925,36150,36150,36150,36150,36
20250318,122400,405311525,36150,36150,36200,36150,21
20250318,122300,404552275,36150,36150,36150,36150,8
20250318,122200,404263075,36150,36150,36150,36150,44
20250318,122100,402672475,36150,36150,36150,36150,14
20250318,122000,402166375,36150,36150,36150,36150,19
20250318,121900,401479525,36150,36150,36200,36150,17
20250318,121800,400864825,36150,36150,36150,36150,24
20250318,121700,399997225,36150,36150,36150,36150,6
20250318,121600,399780325,36150,36150,36150,36150,46
20250318,121500,398117425,36150,36150,36200,36150,10
20250318,121400,397755675,36150,36150,36150,36150,17
20250318,121300,397141125,36150,36150,36150,36150,44
20250318,121200,395550525,36150,36150,36150,36150,12
20250318,121100,395116725,36150,36150,36200,36150,19
20250318,121000,394429375,36150,36200,36200,36150,29
20250318,120900,393379775,36200,36200,36200,36200,20
20250318,120800,392655775,36200,36200,36250,36200,22
20250318,120700,391859175,36200,36200,36200,36200,11
20250318,120600,391460975,36250,36200,36250,36200,14
20250318,120500,390953925,36200,36200,36200,36200,26
20250318,120400,390012725,36200,36200,36200,36200,30
20250318,120300,388926725,36200,36200,36200,36200,24
20250318,120200,388057925,36200,36200,36200,36200,14
20250318,120100,387551125,36200,36200,36200,36200,35
20250318,120000,386284125,36200,36200,36200,36200,24
20250318,115900,385415325,36200,36200,36200,36200,11
20250318,115800,385017125,36200,36200,36200,36200,16
20250318,115700,384437925,36200,36200,36200,36200,40
20250318,115600,382989925,36200,36200,36200,36200,19
20250318,115500,382302125,36200,36200,36200,36200,10
20250318,115400,381940125,36200,36200,36200,36200,44
20250318,115300,380347325,36200,36200,36200,36200,15
20250318,115200,379804325,36200,36200,36200,36200,24
20250318,115100,378935525,36200,36200,36250,36200,34
20250318,115000,377704525,36200,36200,36200,36200,18
20250318,114900,377052925,36200,36150,36200,36150,46
20250318,114800,375389925,36150,36150,36200,36150,45
20250318,114700,373762875,36150,36150,36150,36150,9
20250318,114600,373437525,36150,36150,36200,36150,17
20250318,114500,372822675,36150,36225,36250,36150,41
20250318,114400,371337350,36200,36125,36225,36125,130
20250318,114300,366633100,36125,36125,36125,36125,0
20250318,114200,366633100,36125,36125,36125,36125,0
20250318,114100,366633100,36125,36125,36125,36125,0
20250318,114000,366633100,36125,36125,36125,36125,0
20250318,113900,366633100,36125,36125,36125,36125,0
20250318,113800,366633100,36125,36125,36125,36125,0
20250318,113700,366633100,36125,36125,36125,36125,0
20250318,113600,366633100,36125,36100,36125,36100,32
20250318,113500,365477150,36100,36050,36100,36050,24
20250318,113400,364611550,36050,36050,36050,36050,2
20250318,113300,364539450,36050,36050,36100,36050,57
20250318,113200,362484400,36050,36050,36050,36050,4
20250318,113100,362340200,36050,36050,36050,36050,13
20250318,113000,361871550,36050,36050,36100,36050,40
20250318,112900,360429450,36050,36100,36100,36050,15
20250318,112800,359888600,36100,36100,36100,36100,13
20250318,112700,359419300,36100,36050,36100,36050,16
20250318,112600,358842150,36050,36050,36050,36050,38
20250318,112500,357472250,36050,36050,36100,36050,17
20250318,112400,356859200,36050,36050,36100,36050,32
20250318,112300,355705100,36100,36050,36100,36050,16
20250318,112200,355127700,36050,36100,36100,36050,30
20250318,112100,354046050,36050,36050,36050,36050,4
20250318,112000,353901850,36050,36050,36050,36050,44
20250318,111900,352315650,36050,36100,36100,36050,17
20250318,111800,351702250,36050,36050,36050,36050,17
20250318,111700,351089400,36050,36050,36050,36050,39
20250318,111600,349683450,36050,36050,36050,36050,68
20250318,111500,347232050,36050,36050,36050,36050,13
20250318,111400,346763400,36050,36050,36050,36050,34
20250318,111300,345537700,36050,36050,36050,36050,15
20250318,111200,344996950,36050,36050,36050,36050,20
20250318,111100,344275950,36050,36100,36100,36050,33
20250318,111000,343085600,36100,36100,36100,36100,4
20250318,110900,342941200,36100,36000,36100,36000,50
20250318,110800,341137250,36050,36050,36050,36000,10
20250318,110700,340777100,36000,36100,36100,36000,105
20250318,110600,336992900,36100,36100,36100,36100,13
20250318,110500,336523600,36100,36100,36100,36100,40
20250318,110400,335079600,36100,36100,36100,36100,13
20250318,110300,334610300,36100,36100,36100,36100,15
20250318,110200,334068800,36100,36100,36100,36100,13
20250318,110100,333599500,36100,36100,36150,36100,11
20250318,110000,333202100,36100,36100,36100,36100,21
20250318,105900,332444000,36100,36150,36150,36100,44
20250318,105800,330854550,36150,36150,36150,36150,18
20250318,105700,330203850,36150,36150,36150,36150,11
20250318,105600,329806200,36150,36150,36150,36150,22
20250318,105500,329010900,36150,36200,36200,36150,35
20250318,105400,327745600,36150,36150,36150,36150,16
20250318,105300,327167200,36150,36150,36150,36150,13
20250318,105200,326697250,36150,36150,36150,36150,160
20250318,105100,320913250,36150,36150,36150,36150,6
20250318,105000,320696350,36150,36150,36200,36150,26
20250318,104900,319756150,36150,36150,36200,36150,29
20250318,104800,318706800,36200,36200,36300,36100,993
20250318,104700,282787300,36200,36250,36400,36200,350
20250318,104600,270100100,36250,36250,36250,36250,25
20250318,104500,269193850,36250,36250,36250,36250,24
20250318,104400,268323850,36250,36250,36250,36250,13
20250318,104300,267852600,36250,36250,36300,36250,45
20250318,104200,266221150,36250,36250,36250,36250,8
20250318,104100,265931150,36250,36250,36250,36250,28
20250318,104000,264916150,36250,36250,36250,36250,28
20250318,103900,263901150,36250,36250,36250,36250,24
20250318,103800,263031150,36250,36250,36250,36250,8
20250318,103700,262741150,36250,36250,36250,36250,13
20250318,103600,262269900,36300,36250,36300,36250,17
20250318,103500,261653300,36250,36250,36300,36250,25
20250318,103400,260746600,36250,36250,36250,36250,32
20250318,103300,259586600,36250,36250,36300,36250,26
20250318,103200,258644050,36250,36300,36300,36250,27
20250318,103100,257664200,36300,36300,36300,36300,29
20250318,103000,256611500,36300,36300,36300,36300,11
20250318,102900,256212200,36300,36250,36300,36250,14
20250318,102800,255704150,36250,36300,36300,36250,48
20250318,102700,253962350,36300,36300,36300,36300,25
20250318,102600,253054850,36300,36300,36300,36300,27
20250318,102500,252074750,36300,36300,36300,36300,4
20250318,102400,251929550,36600,36250,36600,36250,158
20250318,102300,246162600,36250,36250,36300,36250,26
20250318,102200,245219750,36250,36250,36250,36250,10
20250318,102100,244857250,36250,36250,36250,36250,34
20250318,102000,243624750,36250,36250,36250,36250,15
20250318,101900,243081000,36250,36300,36300,36250,35
20250318,101800,241810950,36250,36250,36250,36250,8
20250318,101700,241520950,36250,36250,36300,36250,45
20250318,101600,239888500,36250,36250,36300,36250,18
20250318,101500,239235850,36250,36250,36250,36250,18
20250318,101400,238583350,36250,36250,36250,36250,13
20250318,101300,238112100,36250,36250,36250,36250,9
20250318,101200,237785850,36250,36250,36300,36250,38
20250318,101100,236407000,36300,36300,36300,36300,117
20250318,101000,232159900,36300,36300,36300,36300,6
20250318,100900,231942100,36300,36350,36350,36300,26
20250318,100800,230997950,36300,36400,36400,36300,641
20250318,100700,207666050,36400,36400,36450,36400,22
20250318,100600,206865100,36400,36450,36450,36400,69
20250318,100500,204350250,36450,36450,36450,36450,11
20250318,100400,203949300,36450,36450,36450,36450,7
20250318,100300,203694150,36550,36450,36550,36450,14
20250318,100200,203182750,36450,36500,36500,36450,643
20250318,100100,179713350,36500,36500,36500,36500,3
20250318,100000,179603850,36500,36500,36600,36500,13
20250318,095900,179128900,36500,36500,36500,36500,13
20250318,095800,178654400,36600,36600,36600,36600,0
20250318,095700,178654400,36600,36600,36600,36500,9
20250318,095600,178325700,36500,36500,36500,36500,0
20250318,095500,178325700,36500,36500,36500,36500,1
20250318,095400,178289200,36500,36500,36500,36500,9
20250318,095300,177960700,36500,36500,36500,36500,0
20250318,095200,177960700,36500,36500,36500,36500,1
20250318,095100,177924200,36600,36600,36600,36600,0
20250318,095000,177924200,36600,36600,36600,36600,0
20250318,094900,177924200,36600,36600,36600,36600,32
20250318,094800,176753000,36600,36550,36600,36550,101
20250318,094700,173061400,36550,36550,36550,36550,0
20250318,094600,173061400,36550,36550,36550,36550,24
20250318,094500,172184200,36500,36500,36500,36500,0
20250318,094400,172184200,36500,36500,36500,36500,3
20250318,094300,172074700,36600,36600,36600,36600,9
20250318,094200,171745300,36550,36500,36550,36500,82
20250318,094100,168751500,36550,36550,36550,36550,1
20250318,094000,168714950,36550,36550,36600,36550,37
20250318,093900,167361250,36600,36600,36600,36600,6
20250318,093800,167141650,36600,36600,36600,36600,6
20250318,093700,166922050,36600,36600,36600,36600,1
20250318,093600,166885450,36500,36500,36500,36500,200
20250318,093500,159585450,36450,36500,36650,36450,128
20250318,093400,154907600,36550,36600,36600,36550,632
20250318,093300,131798000,36600,36600,36600,36600,185
20250318,093200,125027000,36550,36550,36550,36550,2
20250318,093100,124953900,36550,36550,36550,36550,1
20250318,093000,124917350,36400,36400,36400,36400,0
20250318,092900,124917350,36400,36400,36400,36400,0
20250318,092800,124917350,36400,36400,36400,36400,0
20250318,092700,124917350,36400,36400,36400,36400,1
20250318,092600,124880950,36400,36400,36400,36400,0
20250318,092500,124880950,36400,36400,36400,36400,0
20250318,092400,124880950,36400,36400,36400,36400,0
20250318,092300,124880950,36400,36650,36700,36400,304
20250318,092200,113727850,36700,36350,36700,36350,2134
20250318,092100,35520200,36400,36400,36400,36400,100
20250318,092000,31880200,36500,36500,36500,36500,10
20250318,091900,31515200,36500,36500,36500,36500,0
20250318,091800,31515200,36500,36500,36500,36500,0
20250318,091700,31515200,36500,36500,36500,36500,3
20250318,091600,31405700,36400,36400,36400,36400,0
20250318,091500,31405700,36400,36400,36400,36400,20
20250318,091400,30677700,36400,36400,36400,36400,0
20250318,091300,30677700,36400,36400,36400,36400,50
20250318,091200,28857700,36350,36350,36350,36350,0
20250318,091100,28857700,36350,36350,36350,36350,0
20250318,091000,28857700,36350,36350,36350,36350,0
20250318,090900,28857700,36350,36350,36350,36350,0
20250318,090800,28857700,36350,36500,36550,36350,69
20250318,090700,26337450,36500,36400,36500,36400,685
20250318,090600,1345450,36400,36400,36400,36400,2
20250318,090500,1272650,36400,36400,36400,36400,0
20250318,090400,1272650,36400,36400,36400,36400,9
20250318,090300,945050,36400,36400,36400,36400,9
20250318,090200,617450,36250,36250,36250,36250,0
20250318,090100,617450,36250,36400,36400,36250,10
20250318,090000,254800,36400,36400,36400,36400,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184700 614632250 36400 36400 36400 36400 1049
3 20250318 184600 614632250 36400 36400 36400 36400 0
4 20250318 184500 614632250 36400 36400 36400 36400 0
5 20250318 184400 614632250 36400 36400 36400 36400 0
6 20250318 184300 614632250 36400 36400 36400 36400 0
7 20250318 184200 614632250 36400 36400 36400 36400 0
8 20250318 184100 614632250 36400 36400 36400 36400 0
9 20250318 184000 614632250 36400 36400 36400 36400 0
10 20250318 183900 614632250 36400 36400 36400 36400 0
11 20250318 183800 614632250 36400 36400 36400 36400 0
12 20250318 183700 614632250 36400 36400 36400 36400 0
13 20250318 183600 614632250 36400 36400 36400 36400 0
14 20250318 183500 614632250 36400 36400 36400 36400 0
15 20250318 183400 614632250 36400 36400 36400 36400 0
16 20250318 183300 614632250 36400 36400 36400 36400 0
17 20250318 183200 614632250 36400 36400 36400 36400 0
18 20250318 183100 614632250 36400 36400 36400 36400 0
19 20250318 183000 614632250 36400 36400 36400 36400 0
20 20250318 182900 614632250 36400 36400 36400 36400 0
21 20250318 182800 614632250 36400 36400 36400 36400 0
22 20250318 182700 614632250 36400 36400 36400 36400 0
23 20250318 182600 614632250 36400 36400 36400 36400 0
24 20250318 182500 614632250 36400 36400 36400 36400 0
25 20250318 182400 614632250 36400 36400 36400 36400 0
26 20250318 182300 614632250 36400 36400 36400 36400 0
27 20250318 182200 614632250 36400 36400 36400 36400 0
28 20250318 182100 614632250 36400 36400 36400 36400 0
29 20250318 182000 614632250 36400 36400 36400 36400 0
30 20250318 181900 614632250 36400 36400 36400 36400 0
31 20250318 181800 614632250 36400 36400 36400 36400 0
32 20250318 181700 614632250 36400 36400 36400 36400 1049
33 20250318 181600 614632250 36400 36400 36400 36400 0
34 20250318 181500 614632250 36400 36400 36400 36400 0
35 20250318 181400 614632250 36400 36400 36400 36400 0
36 20250318 181300 614632250 36400 36400 36400 36400 0
37 20250318 181200 614632250 36400 36400 36400 36400 0
38 20250318 181100 614632250 36400 36400 36400 36400 0
39 20250318 181000 614632250 36400 36400 36400 36400 0
40 20250318 180900 614632250 36400 36400 36400 36400 0
41 20250318 180800 614632250 36400 36400 36400 36400 0
42 20250318 180700 614632250 36400 36400 36400 36400 0
43 20250318 180600 614632250 36400 36400 36400 36400 0
44 20250318 180500 614632250 36400 36400 36400 36400 0
45 20250318 180400 614632250 36400 36400 36400 36400 0
46 20250318 180300 614632250 36400 36400 36400 36400 0
47 20250318 180200 614632250 36400 36400 36400 36400 0
48 20250318 180100 614632250 36400 36400 36400 36400 0
49 20250318 180000 614632250 36400 36400 36400 36400 0
50 20250318 175900 614632250 36400 36400 36400 36400 0
51 20250318 175800 614632250 36400 36400 36400 36400 0
52 20250318 175700 614632250 36400 36400 36400 36400 0
53 20250318 175600 614632250 36400 36400 36400 36400 0
54 20250318 175500 614632250 36400 36400 36400 36400 0
55 20250318 175400 614632250 36400 36400 36400 36400 0
56 20250318 175300 614632250 36400 36400 36400 36400 0
57 20250318 175200 614632250 36400 36400 36400 36400 0
58 20250318 175100 614632250 36400 36400 36400 36400 0
59 20250318 175000 614632250 36400 36400 36400 36400 0
60 20250318 174900 614632250 36400 36400 36400 36400 0
61 20250318 174800 614632250 36400 36400 36400 36400 0
62 20250318 174700 614632250 36400 36400 36400 36400 1049
63 20250318 174600 614632250 36400 36400 36400 36400 0
64 20250318 174500 614632250 36400 36400 36400 36400 0
65 20250318 174400 614632250 36400 36400 36400 36400 0
66 20250318 174300 614632250 36400 36400 36400 36400 0
67 20250318 174200 614632250 36400 36400 36400 36400 0
68 20250318 174100 614632250 36400 36400 36400 36400 0
69 20250318 174000 614632250 36400 36400 36400 36400 0
70 20250318 173900 614632250 36400 36400 36400 36400 0
71 20250318 173800 614632250 36400 36400 36400 36400 0
72 20250318 173700 614632250 36400 36400 36400 36400 0
73 20250318 173600 614632250 36400 36400 36400 36400 0
74 20250318 173500 614632250 36400 36400 36400 36400 0
75 20250318 173400 614632250 36400 36400 36400 36400 0
76 20250318 173300 614632250 36400 36400 36400 36400 0
77 20250318 173200 614632250 36400 36400 36400 36400 0
78 20250318 173100 614632250 36400 36400 36400 36400 0
79 20250318 173000 614632250 36400 36400 36400 36400 0
80 20250318 172900 614632250 36400 36400 36400 36400 0
81 20250318 172800 614632250 36400 36400 36400 36400 0
82 20250318 172700 614632250 36400 36400 36400 36400 0
83 20250318 172600 614632250 36400 36400 36400 36400 0
84 20250318 172500 614632250 36400 36400 36400 36400 0
85 20250318 172400 614632250 36400 36400 36400 36400 0
86 20250318 172300 614632250 36400 36400 36400 36400 0
87 20250318 172200 614632250 36400 36400 36400 36400 0
88 20250318 172100 614632250 36400 36400 36400 36400 0
89 20250318 172000 614632250 36400 36400 36400 36400 0
90 20250318 171900 614632250 36400 36400 36400 36400 0
91 20250318 171800 614632250 36400 36400 36400 36400 0
92 20250318 171700 614632250 36400 36400 36400 36400 1049
93 20250318 171600 614632250 36400 36400 36400 36400 0
94 20250318 171500 614632250 36400 36400 36400 36400 0
95 20250318 171400 614632250 36400 36400 36400 36400 0
96 20250318 171300 614632250 36400 36400 36400 36400 0
97 20250318 171200 614632250 36400 36400 36400 36400 0
98 20250318 171100 614632250 36400 36400 36400 36400 0
99 20250318 171000 614632250 36400 36400 36400 36400 0
100 20250318 170900 614632250 36400 36400 36400 36400 0
101 20250318 170800 614632250 36400 36400 36400 36400 0
102 20250318 170700 614632250 36400 36400 36400 36400 0
103 20250318 170600 614632250 36400 36400 36400 36400 0
104 20250318 170500 614632250 36400 36400 36400 36400 0
105 20250318 170400 614632250 36400 36400 36400 36400 0
106 20250318 170300 614632250 36400 36400 36400 36400 0
107 20250318 170200 614632250 36400 36400 36400 36400 0
108 20250318 170100 614632250 36400 36400 36400 36400 0
109 20250318 170000 614632250 36400 36400 36400 36400 0
110 20250318 165900 614632250 36400 36400 36400 36400 0
111 20250318 165800 614632250 36400 36400 36400 36400 0
112 20250318 165700 614632250 36400 36400 36400 36400 0
113 20250318 165600 614632250 36400 36400 36400 36400 0
114 20250318 165500 614632250 36400 36400 36400 36400 0
115 20250318 165400 614632250 36400 36400 36400 36400 0
116 20250318 165300 614632250 36400 36400 36400 36400 0
117 20250318 165200 614632250 36400 36400 36400 36400 0
118 20250318 165100 614632250 36400 36400 36400 36400 0
119 20250318 165000 614632250 36400 36400 36400 36400 0
120 20250318 164900 614632250 36400 36400 36400 36400 0
121 20250318 164800 614632250 36400 36400 36400 36400 0
122 20250318 164700 614632250 36400 36400 36400 36400 1049
123 20250318 164600 614632250 36400 36400 36400 36400 0
124 20250318 164500 614632250 36400 36400 36400 36400 0
125 20250318 164400 614632250 36400 36400 36400 36400 0
126 20250318 164300 614632250 36400 36400 36400 36400 0
127 20250318 164200 614632250 36400 36400 36400 36400 0
128 20250318 164100 614632250 36400 36400 36400 36400 0
129 20250318 164000 614632250 36400 36400 36400 36400 0
130 20250318 163900 614632250 36400 36400 36400 36400 0
131 20250318 163800 614632250 36400 36400 36400 36400 0
132 20250318 163700 614632250 36400 36400 36400 36400 0
133 20250318 163600 614632250 36400 36400 36400 36400 0
134 20250318 163500 614632250 36400 36400 36400 36400 0
135 20250318 163400 614632250 36400 36400 36400 36400 0
136 20250318 163300 614632250 36400 36400 36400 36400 0
137 20250318 163200 614632250 36400 36400 36400 36400 0
138 20250318 163100 614632250 36400 36400 36400 36400 0
139 20250318 163000 614632250 36400 36400 36400 36400 0
140 20250318 162900 614632250 36400 36400 36400 36400 0
141 20250318 162800 614632250 36400 36400 36400 36400 0
142 20250318 162700 614632250 36400 36400 36400 36400 0
143 20250318 162600 614632250 36400 36400 36400 36400 0
144 20250318 162500 614632250 36400 36400 36400 36400 0
145 20250318 162400 614632250 36400 36400 36400 36400 0
146 20250318 162300 614632250 36400 36400 36400 36400 0
147 20250318 162200 614632250 36400 36400 36400 36400 0
148 20250318 162100 614632250 36400 36400 36400 36400 0
149 20250318 162000 614632250 36400 36400 36400 36400 0
150 20250318 161900 614632250 36400 36400 36400 36400 0
151 20250318 161800 614632250 36400 36400 36400 36400 0
152 20250318 161700 614632250 36400 36400 36400 36400 1049
153 20250318 161600 614632250 36400 36400 36400 36400 0
154 20250318 161500 614632250 36400 36400 36400 36400 0
155 20250318 161400 614632250 36400 36400 36400 36400 0
156 20250318 161300 614632250 36400 36400 36400 36400 0
157 20250318 161200 614632250 36400 36400 36400 36400 0
158 20250318 161100 614632250 36400 36400 36400 36400 0
159 20250318 161000 614632250 36400 36400 36400 36400 0
160 20250318 160900 614632250 36400 36400 36400 36400 0
161 20250318 160800 614632250 36400 36400 36400 36400 0
162 20250318 160700 614632250 36400 36400 36400 36400 0
163 20250318 160600 614632250 36400 36400 36400 36400 0
164 20250318 160500 614632250 36400 36400 36400 36400 0
165 20250318 160400 614632250 36400 36400 36400 36400 0
166 20250318 160300 614632250 36400 36400 36400 36400 0
167 20250318 160200 614632250 36400 36400 36400 36400 0
168 20250318 160100 614632250 36400 36400 36400 36400 0
169 20250318 160000 614632250 36400 36400 36400 36400 0
170 20250318 155900 614632250 36400 36400 36400 36400 0
171 20250318 155800 614632250 36400 36400 36400 36400 0
172 20250318 155700 614632250 36400 36400 36400 36400 0
173 20250318 155600 614632250 36400 36400 36400 36400 0
174 20250318 155500 614632250 36400 36400 36400 36400 0
175 20250318 155400 614632250 36400 36400 36400 36400 0
176 20250318 155300 614632250 36400 36400 36400 36400 0
177 20250318 155200 614632250 36400 36400 36400 36400 0
178 20250318 155100 614632250 36400 36400 36400 36400 0
179 20250318 155000 614632250 36400 36400 36400 36400 0
180 20250318 154900 614632250 36400 36400 36400 36400 0
181 20250318 154800 614632250 36400 36400 36400 36400 0
182 20250318 154700 614632250 36400 36400 36400 36400 1049
183 20250318 154600 614632250 36400 36400 36400 36400 0
184 20250318 154500 614632250 36400 36400 36400 36400 0
185 20250318 154400 614632250 36400 36400 36400 36400 0
186 20250318 154300 614632250 36400 36400 36400 36400 0
187 20250318 154200 614632250 36400 36400 36400 36400 0
188 20250318 154100 614632250 36400 36400 36400 36400 0
189 20250318 154000 614632250 36400 36400 36400 36400 0
190 20250318 153900 614632250 36400 36400 36400 36400 0
191 20250318 153800 614632250 36400 36400 36400 36400 0
192 20250318 153700 614632250 36400 36400 36400 36400 0
193 20250318 153600 614632250 36400 36400 36400 36400 0
194 20250318 153500 614632250 36400 36400 36400 36400 0
195 20250318 153400 614632250 36400 36400 36400 36400 0
196 20250318 153300 614632250 36400 36400 36400 36400 0
197 20250318 153200 614632250 36400 36400 36400 36400 0
198 20250318 153100 614632250 36400 36400 36400 36400 0
199 20250318 153000 614632250 36400 36400 36400 36400 1049
200 20250318 152900 576448650 36300 36300 36300 36300 0
201 20250318 152800 576448650 36300 36300 36300 36300 0
202 20250318 152700 576448650 36300 36300 36300 36300 0
203 20250318 152600 576448650 36300 36300 36300 36300 0
204 20250318 152500 576448650 36300 36300 36300 36300 0
205 20250318 152400 576448650 36300 36300 36300 36300 0
206 20250318 152300 576448650 36300 36300 36300 36300 0
207 20250318 152200 576448650 36300 36300 36300 36300 0
208 20250318 152100 576448650 36300 36300 36300 36300 0
209 20250318 152000 576448650 36300 36300 36300 36300 0
210 20250318 151900 576448650 36300 36350 36400 36300 16
211 20250318 151800 575867200 36350 36350 36400 36300 60
212 20250318 151700 573685850 36350 36300 36350 36275 53
213 20250318 151600 571760725 36250 36250 36300 36250 28
214 20250318 151500 570745525 36250 36250 36250 36200 112
215 20250318 151400 566688175 36250 36250 36250 36250 48
216 20250318 151300 564948175 36250 36300 36300 36250 125
217 20250318 151200 560415025 36300 36300 36300 36250 66
218 20250318 151100 558019275 36300 36350 36400 36250 86
219 20250318 151000 554896825 36400 36400 36400 36350 69
220 20250318 150900 552386075 36400 36450 36450 36400 42
221 20250318 150800 550856475 36400 36400 36400 36300 30
222 20250318 150700 549765875 36350 36400 36450 36350 52
223 20250318 150600 547873275 36400 36400 36400 36350 84
224 20250318 150500 544816175 36450 36450 36450 36350 78
225 20250318 150400 541979275 36450 36450 36450 36350 44
226 20250318 150300 540376775 36450 36450 36450 36350 103
227 20250318 150200 536625475 36450 36350 36450 36350 39
228 20250318 150100 535206125 36350 36400 36450 36350 98
229 20250318 150000 531638075 36400 36450 36450 36400 48
230 20250318 145900 529889725 36450 36400 36450 36400 43
231 20250318 145800 528324325 36400 36400 36400 36350 66
232 20250318 145700 525922675 36400 36350 36400 36350 38
233 20250318 145600 524539925 36400 36450 36450 36350 38
234 20250318 145500 523156575 36450 36400 36450 36350 58
235 20250318 145400 521045275 36400 36400 36400 36400 48
236 20250318 145300 519298075 36400 36400 36400 36350 31
237 20250318 145200 518170175 36400 36400 36400 36300 35
238 20250318 145100 516897675 36350 36400 36400 36350 38
239 20250318 145000 515515575 36350 36400 36400 36300 84
240 20250318 144900 512460425 36350 36400 36400 36350 21
241 20250318 144800 511696175 36400 36400 36400 36300 56
242 20250318 144700 509660675 36400 36400 36400 36300 53
243 20250318 144600 507734125 36400 36400 36400 36300 53
244 20250318 144500 505806525 36400 36350 36400 36300 55
245 20250318 144400 503806925 36400 36400 36400 36300 44
246 20250318 144300 502207525 36300 36400 36400 36300 39
247 20250318 144200 500790225 36400 36400 36450 36250 64
248 20250318 144100 498464375 36450 36400 36450 36300 76
249 20250318 144000 495699925 36400 36400 36400 36200 28
250 20250318 143900 494683125 36400 36300 36400 36300 26
251 20250318 143800 493738325 36300 36150 36300 36150 48
252 20250318 143700 491998400 36150 36150 36150 36150 9
253 20250318 143600 491673050 36150 36150 36150 36150 0
254 20250318 143500 491673050 36150 36150 36150 36150 12
255 20250318 143400 491239250 36150 36150 36150 36150 0
256 20250318 143300 491239250 36150 36150 36150 36150 12
257 20250318 143200 490805450 36150 36150 36150 36150 15
258 20250318 143100 490263200 36150 36150 36150 36150 0
259 20250318 143000 490263200 36150 36150 36200 36150 17
260 20250318 142900 489648600 36150 36150 36150 36150 22
261 20250318 142800 488853300 36150 36150 36150 36150 4
262 20250318 142700 488708700 36150 36150 36150 36150 14
263 20250318 142600 488202600 36150 36150 36150 36150 4
264 20250318 142500 488058000 36150 36150 36150 36150 14
265 20250318 142400 487551900 36150 36150 36200 36150 22
266 20250318 142300 486756450 36150 36150 36150 36150 2
267 20250318 142200 486684150 36150 36150 36150 36150 17
268 20250318 142100 486069600 36150 36150 36150 36150 5
269 20250318 142000 485888850 36150 36150 36200 36150 18
270 20250318 141900 485237850 36150 36150 36150 36150 17
271 20250318 141800 484623300 36150 36150 36150 36150 8
272 20250318 141700 484334100 36150 36300 36300 36150 14
273 20250318 141600 483827550 36200 36150 36200 36150 9
274 20250318 141500 483502000 36150 36150 36150 36150 19
275 20250318 141400 482815150 36150 36150 36200 36150 15
276 20250318 141300 482272800 36150 36150 36150 36150 2
277 20250318 141200 482200500 36150 36150 36200 36150 23
278 20250318 141100 481369000 36150 36150 36150 36150 2
279 20250318 141000 481296700 36150 36200 36200 36150 16
280 20250318 140900 480718200 36150 36150 36200 36150 21
281 20250318 140800 479958900 36200 36150 36200 36150 7
282 20250318 140700 479705750 36150 36150 36150 36150 12
283 20250318 140600 479271950 36150 36150 36150 36150 8
284 20250318 140500 478982750 36200 36150 36200 36150 15
285 20250318 140400 478440450 36200 36150 36200 36150 18
286 20250318 140300 477789650 36150 36150 36150 36150 5
287 20250318 140200 477608900 36100 36100 36200 36100 21
288 20250318 140100 476850500 36200 36100 36200 36100 20
289 20250318 140000 476128075 36100 36100 36100 36100 18
290 20250318 135900 475478275 36100 36100 36150 36100 24
291 20250318 135800 474611675 36100 36100 36100 36100 7
292 20250318 135700 474358975 36100 36100 36100 36100 19
293 20250318 135600 473673075 36100 36150 36150 36100 25
294 20250318 135500 472769575 36150 36150 36150 36150 15
295 20250318 135400 472227325 36150 36150 36150 36150 9
296 20250318 135300 471901975 36150 36150 36150 36150 7
297 20250318 135200 471648925 36150 36150 36150 36150 9
298 20250318 135100 471323575 36150 36150 36150 36150 12
299 20250318 135000 470889775 36150 36100 36150 36100 13
300 20250318 134900 470420275 36100 36100 36150 36100 8
301 20250318 134800 470131175 36100 36100 36100 36100 9
302 20250318 134700 469806275 36100 36100 36100 36100 10
303 20250318 134600 469445275 36100 36100 36150 36100 7
304 20250318 134500 469192450 36100 36100 36100 36100 16
305 20250318 134400 468614850 36100 36100 36100 36100 4
306 20250318 134300 468470450 36100 36100 36100 36100 13
307 20250318 134200 468001150 36100 36100 36100 36100 10
308 20250318 134100 467640150 36100 36100 36100 36100 6
309 20250318 134000 467423550 36100 36100 36100 36100 31
310 20250318 133900 466304450 36100 36100 36100 36100 15
311 20250318 133800 465762950 36100 36100 36100 36100 14
312 20250318 133700 465257550 36100 36100 36100 36100 30
313 20250318 133600 464174550 36100 36100 36100 36100 8
314 20250318 133500 463885750 36100 36100 36100 36100 29
315 20250318 133400 462838850 36100 36100 36100 36100 65
316 20250318 133300 460492350 36100 36100 36100 36100 22
317 20250318 133200 459698150 36100 36100 36100 36100 8
318 20250318 133100 459409350 36100 36150 36150 36100 31
319 20250318 133000 458290000 36150 36150 36150 36150 6
320 20250318 132900 458073100 36150 36100 36150 36100 22
321 20250318 132800 457278800 36100 36100 36150 36100 20
322 20250318 132700 456556400 36100 36100 36100 36100 11
323 20250318 132600 456159300 36100 36100 36150 36100 27
324 20250318 132500 455184300 36100 36100 36100 36100 7
325 20250318 132400 454931600 36100 36150 36150 36100 20
326 20250318 132300 454209100 36100 36100 36100 36100 20
327 20250318 132200 453487100 36100 36100 36100 36100 19
328 20250318 132100 452801200 36100 36100 36100 36100 16
329 20250318 132000 452223600 36100 36100 36100 36100 18
330 20250318 131900 451573800 36100 36100 36100 36100 15
331 20250318 131800 451032300 36100 36100 36100 36100 26
332 20250318 131700 450093700 36100 36100 36100 36100 7
333 20250318 131600 449841000 36100 36100 36100 36100 24
334 20250318 131500 448974600 36100 36125 36150 36100 17
335 20250318 131400 448360775 36100 36100 36100 36100 16
336 20250318 131300 447783175 36100 36100 36100 36100 21
337 20250318 131200 447025075 36100 36100 36100 36100 4
338 20250318 131100 446880675 36100 36100 36100 36100 22
339 20250318 131000 446086475 36100 36100 36150 36100 21
340 20250318 130900 445328025 36100 36100 36100 36100 18
341 20250318 130800 444678225 36100 36100 36100 36100 5
342 20250318 130700 444497725 36100 36100 36100 36100 27
343 20250318 130600 443523025 36100 36100 36100 36100 11
344 20250318 130500 443125925 36100 36100 36150 36100 15
345 20250318 130400 442584275 36100 36100 36150 36100 19
346 20250318 130300 441898275 36100 36100 36250 36100 12
347 20250318 130200 441464625 36100 36100 36150 36100 24
348 20250318 130100 440598125 36100 36100 36100 36100 19
349 20250318 130000 439912225 36100 36100 36100 36100 130
350 20250318 125900 435219225 36100 36100 36100 36100 22
351 20250318 125800 434425025 36100 36100 36100 36100 15
352 20250318 125700 433883525 36100 36100 36100 36100 7
353 20250318 125600 433630825 36100 36100 36100 36100 49
354 20250318 125500 431861925 36100 36100 36100 36100 8
355 20250318 125400 431573125 36100 36100 36100 36100 31
356 20250318 125300 430454025 36100 36100 36100 36100 26
357 20250318 125200 429515425 36100 36100 36100 36100 22
358 20250318 125100 428721225 36100 36100 36100 36100 12
359 20250318 125000 428288025 36100 36100 36100 36100 45
360 20250318 124900 426663525 36100 36100 36100 36100 9
361 20250318 124800 426338625 36100 36100 36100 36100 28
362 20250318 124700 425327825 36100 36100 36100 36100 41
363 20250318 124600 423847725 36100 36100 36100 36100 31
364 20250318 124500 422728625 36100 36100 36100 36100 12
365 20250318 124400 422295425 36100 36100 36100 36100 35
366 20250318 124300 421031925 36100 36100 36100 36100 20
367 20250318 124200 420309925 36100 36100 36100 36100 8
368 20250318 124100 420021125 36150 36150 36150 36100 21
369 20250318 124000 419262375 36150 36100 36150 36100 14
370 20250318 123900 418756475 36100 36100 36150 36100 21
371 20250318 123800 417998325 36100 36150 36150 36100 35
372 20250318 123700 416733625 36150 36100 36200 36100 22
373 20250318 123600 415939075 36150 36100 36150 36100 13
374 20250318 123500 415469525 36100 36150 36150 36100 46
375 20250318 123400 413806875 36150 36150 36150 36150 8
376 20250318 123300 413517675 36150 36150 36150 36150 34
377 20250318 123200 412288575 36150 36150 36200 36150 36
378 20250318 123100 410987075 36150 36150 36150 36150 20
379 20250318 123000 410264075 36150 36150 36150 36150 15
380 20250318 122900 409721825 36150 36150 36150 36150 18
381 20250318 122800 409071125 36150 36150 36150 36150 35
382 20250318 122700 407805875 36150 36150 36150 36150 16
383 20250318 122600 407227475 36150 36150 36150 36150 17
384 20250318 122500 406612925 36150 36150 36150 36150 36
385 20250318 122400 405311525 36150 36150 36200 36150 21
386 20250318 122300 404552275 36150 36150 36150 36150 8
387 20250318 122200 404263075 36150 36150 36150 36150 44
388 20250318 122100 402672475 36150 36150 36150 36150 14
389 20250318 122000 402166375 36150 36150 36150 36150 19
390 20250318 121900 401479525 36150 36150 36200 36150 17
391 20250318 121800 400864825 36150 36150 36150 36150 24
392 20250318 121700 399997225 36150 36150 36150 36150 6
393 20250318 121600 399780325 36150 36150 36150 36150 46
394 20250318 121500 398117425 36150 36150 36200 36150 10
395 20250318 121400 397755675 36150 36150 36150 36150 17
396 20250318 121300 397141125 36150 36150 36150 36150 44
397 20250318 121200 395550525 36150 36150 36150 36150 12
398 20250318 121100 395116725 36150 36150 36200 36150 19
399 20250318 121000 394429375 36150 36200 36200 36150 29
400 20250318 120900 393379775 36200 36200 36200 36200 20
401 20250318 120800 392655775 36200 36200 36250 36200 22
402 20250318 120700 391859175 36200 36200 36200 36200 11
403 20250318 120600 391460975 36250 36200 36250 36200 14
404 20250318 120500 390953925 36200 36200 36200 36200 26
405 20250318 120400 390012725 36200 36200 36200 36200 30
406 20250318 120300 388926725 36200 36200 36200 36200 24
407 20250318 120200 388057925 36200 36200 36200 36200 14
408 20250318 120100 387551125 36200 36200 36200 36200 35
409 20250318 120000 386284125 36200 36200 36200 36200 24
410 20250318 115900 385415325 36200 36200 36200 36200 11
411 20250318 115800 385017125 36200 36200 36200 36200 16
412 20250318 115700 384437925 36200 36200 36200 36200 40
413 20250318 115600 382989925 36200 36200 36200 36200 19
414 20250318 115500 382302125 36200 36200 36200 36200 10
415 20250318 115400 381940125 36200 36200 36200 36200 44
416 20250318 115300 380347325 36200 36200 36200 36200 15
417 20250318 115200 379804325 36200 36200 36200 36200 24
418 20250318 115100 378935525 36200 36200 36250 36200 34
419 20250318 115000 377704525 36200 36200 36200 36200 18
420 20250318 114900 377052925 36200 36150 36200 36150 46
421 20250318 114800 375389925 36150 36150 36200 36150 45
422 20250318 114700 373762875 36150 36150 36150 36150 9
423 20250318 114600 373437525 36150 36150 36200 36150 17
424 20250318 114500 372822675 36150 36225 36250 36150 41
425 20250318 114400 371337350 36200 36125 36225 36125 130
426 20250318 114300 366633100 36125 36125 36125 36125 0
427 20250318 114200 366633100 36125 36125 36125 36125 0
428 20250318 114100 366633100 36125 36125 36125 36125 0
429 20250318 114000 366633100 36125 36125 36125 36125 0
430 20250318 113900 366633100 36125 36125 36125 36125 0
431 20250318 113800 366633100 36125 36125 36125 36125 0
432 20250318 113700 366633100 36125 36125 36125 36125 0
433 20250318 113600 366633100 36125 36100 36125 36100 32
434 20250318 113500 365477150 36100 36050 36100 36050 24
435 20250318 113400 364611550 36050 36050 36050 36050 2
436 20250318 113300 364539450 36050 36050 36100 36050 57
437 20250318 113200 362484400 36050 36050 36050 36050 4
438 20250318 113100 362340200 36050 36050 36050 36050 13
439 20250318 113000 361871550 36050 36050 36100 36050 40
440 20250318 112900 360429450 36050 36100 36100 36050 15
441 20250318 112800 359888600 36100 36100 36100 36100 13
442 20250318 112700 359419300 36100 36050 36100 36050 16
443 20250318 112600 358842150 36050 36050 36050 36050 38
444 20250318 112500 357472250 36050 36050 36100 36050 17
445 20250318 112400 356859200 36050 36050 36100 36050 32
446 20250318 112300 355705100 36100 36050 36100 36050 16
447 20250318 112200 355127700 36050 36100 36100 36050 30
448 20250318 112100 354046050 36050 36050 36050 36050 4
449 20250318 112000 353901850 36050 36050 36050 36050 44
450 20250318 111900 352315650 36050 36100 36100 36050 17
451 20250318 111800 351702250 36050 36050 36050 36050 17
452 20250318 111700 351089400 36050 36050 36050 36050 39
453 20250318 111600 349683450 36050 36050 36050 36050 68
454 20250318 111500 347232050 36050 36050 36050 36050 13
455 20250318 111400 346763400 36050 36050 36050 36050 34
456 20250318 111300 345537700 36050 36050 36050 36050 15
457 20250318 111200 344996950 36050 36050 36050 36050 20
458 20250318 111100 344275950 36050 36100 36100 36050 33
459 20250318 111000 343085600 36100 36100 36100 36100 4
460 20250318 110900 342941200 36100 36000 36100 36000 50
461 20250318 110800 341137250 36050 36050 36050 36000 10
462 20250318 110700 340777100 36000 36100 36100 36000 105
463 20250318 110600 336992900 36100 36100 36100 36100 13
464 20250318 110500 336523600 36100 36100 36100 36100 40
465 20250318 110400 335079600 36100 36100 36100 36100 13
466 20250318 110300 334610300 36100 36100 36100 36100 15
467 20250318 110200 334068800 36100 36100 36100 36100 13
468 20250318 110100 333599500 36100 36100 36150 36100 11
469 20250318 110000 333202100 36100 36100 36100 36100 21
470 20250318 105900 332444000 36100 36150 36150 36100 44
471 20250318 105800 330854550 36150 36150 36150 36150 18
472 20250318 105700 330203850 36150 36150 36150 36150 11
473 20250318 105600 329806200 36150 36150 36150 36150 22
474 20250318 105500 329010900 36150 36200 36200 36150 35
475 20250318 105400 327745600 36150 36150 36150 36150 16
476 20250318 105300 327167200 36150 36150 36150 36150 13
477 20250318 105200 326697250 36150 36150 36150 36150 160
478 20250318 105100 320913250 36150 36150 36150 36150 6
479 20250318 105000 320696350 36150 36150 36200 36150 26
480 20250318 104900 319756150 36150 36150 36200 36150 29
481 20250318 104800 318706800 36200 36200 36300 36100 993
482 20250318 104700 282787300 36200 36250 36400 36200 350
483 20250318 104600 270100100 36250 36250 36250 36250 25
484 20250318 104500 269193850 36250 36250 36250 36250 24
485 20250318 104400 268323850 36250 36250 36250 36250 13
486 20250318 104300 267852600 36250 36250 36300 36250 45
487 20250318 104200 266221150 36250 36250 36250 36250 8
488 20250318 104100 265931150 36250 36250 36250 36250 28
489 20250318 104000 264916150 36250 36250 36250 36250 28
490 20250318 103900 263901150 36250 36250 36250 36250 24
491 20250318 103800 263031150 36250 36250 36250 36250 8
492 20250318 103700 262741150 36250 36250 36250 36250 13
493 20250318 103600 262269900 36300 36250 36300 36250 17
494 20250318 103500 261653300 36250 36250 36300 36250 25
495 20250318 103400 260746600 36250 36250 36250 36250 32
496 20250318 103300 259586600 36250 36250 36300 36250 26
497 20250318 103200 258644050 36250 36300 36300 36250 27
498 20250318 103100 257664200 36300 36300 36300 36300 29
499 20250318 103000 256611500 36300 36300 36300 36300 11
500 20250318 102900 256212200 36300 36250 36300 36250 14
501 20250318 102800 255704150 36250 36300 36300 36250 48
502 20250318 102700 253962350 36300 36300 36300 36300 25
503 20250318 102600 253054850 36300 36300 36300 36300 27
504 20250318 102500 252074750 36300 36300 36300 36300 4
505 20250318 102400 251929550 36600 36250 36600 36250 158
506 20250318 102300 246162600 36250 36250 36300 36250 26
507 20250318 102200 245219750 36250 36250 36250 36250 10
508 20250318 102100 244857250 36250 36250 36250 36250 34
509 20250318 102000 243624750 36250 36250 36250 36250 15
510 20250318 101900 243081000 36250 36300 36300 36250 35
511 20250318 101800 241810950 36250 36250 36250 36250 8
512 20250318 101700 241520950 36250 36250 36300 36250 45
513 20250318 101600 239888500 36250 36250 36300 36250 18
514 20250318 101500 239235850 36250 36250 36250 36250 18
515 20250318 101400 238583350 36250 36250 36250 36250 13
516 20250318 101300 238112100 36250 36250 36250 36250 9
517 20250318 101200 237785850 36250 36250 36300 36250 38
518 20250318 101100 236407000 36300 36300 36300 36300 117
519 20250318 101000 232159900 36300 36300 36300 36300 6
520 20250318 100900 231942100 36300 36350 36350 36300 26
521 20250318 100800 230997950 36300 36400 36400 36300 641
522 20250318 100700 207666050 36400 36400 36450 36400 22
523 20250318 100600 206865100 36400 36450 36450 36400 69
524 20250318 100500 204350250 36450 36450 36450 36450 11
525 20250318 100400 203949300 36450 36450 36450 36450 7
526 20250318 100300 203694150 36550 36450 36550 36450 14
527 20250318 100200 203182750 36450 36500 36500 36450 643
528 20250318 100100 179713350 36500 36500 36500 36500 3
529 20250318 100000 179603850 36500 36500 36600 36500 13
530 20250318 095900 179128900 36500 36500 36500 36500 13
531 20250318 095800 178654400 36600 36600 36600 36600 0
532 20250318 095700 178654400 36600 36600 36600 36500 9
533 20250318 095600 178325700 36500 36500 36500 36500 0
534 20250318 095500 178325700 36500 36500 36500 36500 1
535 20250318 095400 178289200 36500 36500 36500 36500 9
536 20250318 095300 177960700 36500 36500 36500 36500 0
537 20250318 095200 177960700 36500 36500 36500 36500 1
538 20250318 095100 177924200 36600 36600 36600 36600 0
539 20250318 095000 177924200 36600 36600 36600 36600 0
540 20250318 094900 177924200 36600 36600 36600 36600 32
541 20250318 094800 176753000 36600 36550 36600 36550 101
542 20250318 094700 173061400 36550 36550 36550 36550 0
543 20250318 094600 173061400 36550 36550 36550 36550 24
544 20250318 094500 172184200 36500 36500 36500 36500 0
545 20250318 094400 172184200 36500 36500 36500 36500 3
546 20250318 094300 172074700 36600 36600 36600 36600 9
547 20250318 094200 171745300 36550 36500 36550 36500 82
548 20250318 094100 168751500 36550 36550 36550 36550 1
549 20250318 094000 168714950 36550 36550 36600 36550 37
550 20250318 093900 167361250 36600 36600 36600 36600 6
551 20250318 093800 167141650 36600 36600 36600 36600 6
552 20250318 093700 166922050 36600 36600 36600 36600 1
553 20250318 093600 166885450 36500 36500 36500 36500 200
554 20250318 093500 159585450 36450 36500 36650 36450 128
555 20250318 093400 154907600 36550 36600 36600 36550 632
556 20250318 093300 131798000 36600 36600 36600 36600 185
557 20250318 093200 125027000 36550 36550 36550 36550 2
558 20250318 093100 124953900 36550 36550 36550 36550 1
559 20250318 093000 124917350 36400 36400 36400 36400 0
560 20250318 092900 124917350 36400 36400 36400 36400 0
561 20250318 092800 124917350 36400 36400 36400 36400 0
562 20250318 092700 124917350 36400 36400 36400 36400 1
563 20250318 092600 124880950 36400 36400 36400 36400 0
564 20250318 092500 124880950 36400 36400 36400 36400 0
565 20250318 092400 124880950 36400 36400 36400 36400 0
566 20250318 092300 124880950 36400 36650 36700 36400 304
567 20250318 092200 113727850 36700 36350 36700 36350 2134
568 20250318 092100 35520200 36400 36400 36400 36400 100
569 20250318 092000 31880200 36500 36500 36500 36500 10
570 20250318 091900 31515200 36500 36500 36500 36500 0
571 20250318 091800 31515200 36500 36500 36500 36500 0
572 20250318 091700 31515200 36500 36500 36500 36500 3
573 20250318 091600 31405700 36400 36400 36400 36400 0
574 20250318 091500 31405700 36400 36400 36400 36400 20
575 20250318 091400 30677700 36400 36400 36400 36400 0
576 20250318 091300 30677700 36400 36400 36400 36400 50
577 20250318 091200 28857700 36350 36350 36350 36350 0
578 20250318 091100 28857700 36350 36350 36350 36350 0
579 20250318 091000 28857700 36350 36350 36350 36350 0
580 20250318 090900 28857700 36350 36350 36350 36350 0
581 20250318 090800 28857700 36350 36500 36550 36350 69
582 20250318 090700 26337450 36500 36400 36500 36400 685
583 20250318 090600 1345450 36400 36400 36400 36400 2
584 20250318 090500 1272650 36400 36400 36400 36400 0
585 20250318 090400 1272650 36400 36400 36400 36400 9
586 20250318 090300 945050 36400 36400 36400 36400 9
587 20250318 090200 617450 36250 36250 36250 36250 0
588 20250318 090100 617450 36250 36400 36400 36250 10
589 20250318 090000 254800 36400 36400 36400 36400 7

1
006040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,36348,39624084,1315797600,1434391840800,0.09
20250313,36552,39624084,1303078800,1412598594600,0.09
20250312,36427,39624084,1302265250,1416561003000,0.09
20250311,35871,39624084,1278801150,1412598594600,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 36348 39624084 1315797600 1434391840800 0.09
3 20250313 36552 39624084 1303078800 1412598594600 0.09
4 20250312 36427 39624084 1302265250 1416561003000 0.09
5 20250311 35871 39624084 1278801150 1412598594600 0.09