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

592
007160/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185000,165204300,34050,34050,34050,34050,27
20250318,184900,165204300,34050,34050,34050,34050,0
20250318,184800,165204300,34050,34050,34050,34050,0
20250318,184700,165204300,34050,34050,34050,34050,0
20250318,184600,165204300,34050,34050,34050,34050,0
20250318,184500,165204300,34050,34050,34050,34050,0
20250318,184400,165204300,34050,34050,34050,34050,0
20250318,184300,165204300,34050,34050,34050,34050,0
20250318,184200,165204300,34050,34050,34050,34050,0
20250318,184100,165204300,34050,34050,34050,34050,0
20250318,184000,165204300,34050,34050,34050,34050,0
20250318,183900,165204300,34050,34050,34050,34050,0
20250318,183800,165204300,34050,34050,34050,34050,0
20250318,183700,165204300,34050,34050,34050,34050,0
20250318,183600,165204300,34050,34050,34050,34050,0
20250318,183500,165204300,34050,34050,34050,34050,0
20250318,183400,165204300,34050,34050,34050,34050,0
20250318,183300,165204300,34050,34050,34050,34050,0
20250318,183200,165204300,34050,34050,34050,34050,0
20250318,183100,165204300,34050,34050,34050,34050,0
20250318,183000,165204300,34050,34050,34050,34050,0
20250318,182900,165204300,34050,34050,34050,34050,0
20250318,182800,165204300,34050,34050,34050,34050,0
20250318,182700,165204300,34050,34050,34050,34050,0
20250318,182600,165204300,34050,34050,34050,34050,0
20250318,182500,165204300,34050,34050,34050,34050,0
20250318,182400,165204300,34050,34050,34050,34050,0
20250318,182300,165204300,34050,34050,34050,34050,0
20250318,182200,165204300,34050,34050,34050,34050,0
20250318,182100,165204300,34050,34050,34050,34050,0
20250318,182000,165204300,34050,34050,34050,34050,27
20250318,181900,165204300,34050,34050,34050,34050,0
20250318,181800,165204300,34050,34050,34050,34050,0
20250318,181700,165204300,34050,34050,34050,34050,0
20250318,181600,165204300,34050,34050,34050,34050,0
20250318,181500,165204300,34050,34050,34050,34050,0
20250318,181400,165204300,34050,34050,34050,34050,0
20250318,181300,165204300,34050,34050,34050,34050,0
20250318,181200,165204300,34050,34050,34050,34050,0
20250318,181100,165204300,34050,34050,34050,34050,0
20250318,181000,165204300,34050,34050,34050,34050,0
20250318,180900,165204300,34050,34050,34050,34050,0
20250318,180800,165204300,34050,34050,34050,34050,0
20250318,180700,165204300,34050,34050,34050,34050,0
20250318,180600,165204300,34050,34050,34050,34050,0
20250318,180500,165204300,34050,34050,34050,34050,0
20250318,180400,165204300,34050,34050,34050,34050,0
20250318,180300,165204300,34050,34050,34050,34050,0
20250318,180200,165204300,34050,34050,34050,34050,0
20250318,180100,165204300,34050,34050,34050,34050,0
20250318,180000,165204300,34050,34050,34050,34050,0
20250318,175900,165204300,34050,34050,34050,34050,0
20250318,175800,165204300,34050,34050,34050,34050,0
20250318,175700,165204300,34050,34050,34050,34050,0
20250318,175600,165204300,34050,34050,34050,34050,0
20250318,175500,165204300,34050,34050,34050,34050,0
20250318,175400,165204300,34050,34050,34050,34050,0
20250318,175300,165204300,34050,34050,34050,34050,0
20250318,175200,165204300,34050,34050,34050,34050,0
20250318,175100,165204300,34050,34050,34050,34050,0
20250318,175000,165204300,34050,34050,34050,34050,27
20250318,174900,165204300,34050,34050,34050,34050,0
20250318,174800,165204300,34050,34050,34050,34050,0
20250318,174700,165204300,34050,34050,34050,34050,0
20250318,174600,165204300,34050,34050,34050,34050,0
20250318,174500,165204300,34050,34050,34050,34050,0
20250318,174400,165204300,34050,34050,34050,34050,0
20250318,174300,165204300,34050,34050,34050,34050,0
20250318,174200,165204300,34050,34050,34050,34050,0
20250318,174100,165204300,34050,34050,34050,34050,0
20250318,174000,165204300,34050,34050,34050,34050,0
20250318,173900,165204300,34050,34050,34050,34050,0
20250318,173800,165204300,34050,34050,34050,34050,0
20250318,173700,165204300,34050,34050,34050,34050,0
20250318,173600,165204300,34050,34050,34050,34050,0
20250318,173500,165204300,34050,34050,34050,34050,0
20250318,173400,165204300,34050,34050,34050,34050,0
20250318,173300,165204300,34050,34050,34050,34050,0
20250318,173200,165204300,34050,34050,34050,34050,0
20250318,173100,165204300,34050,34050,34050,34050,0
20250318,173000,165204300,34050,34050,34050,34050,0
20250318,172900,165204300,34050,34050,34050,34050,0
20250318,172800,165204300,34050,34050,34050,34050,0
20250318,172700,165204300,34050,34050,34050,34050,0
20250318,172600,165204300,34050,34050,34050,34050,0
20250318,172500,165204300,34050,34050,34050,34050,0
20250318,172400,165204300,34050,34050,34050,34050,0
20250318,172300,165204300,34050,34050,34050,34050,0
20250318,172200,165204300,34050,34050,34050,34050,0
20250318,172100,165204300,34050,34050,34050,34050,0
20250318,172000,165204300,34050,34050,34050,34050,27
20250318,171900,165204300,34050,34050,34050,34050,0
20250318,171800,165204300,34050,34050,34050,34050,0
20250318,171700,165204300,34050,34050,34050,34050,0
20250318,171600,165204300,34050,34050,34050,34050,0
20250318,171500,165204300,34050,34050,34050,34050,0
20250318,171400,165204300,34050,34050,34050,34050,0
20250318,171300,165204300,34050,34050,34050,34050,0
20250318,171200,165204300,34050,34050,34050,34050,0
20250318,171100,165204300,34050,34050,34050,34050,0
20250318,171000,165204300,34050,34050,34050,34050,0
20250318,170900,165204300,34050,34050,34050,34050,0
20250318,170800,165204300,34050,34050,34050,34050,0
20250318,170700,165204300,34050,34050,34050,34050,0
20250318,170600,165204300,34050,34050,34050,34050,0
20250318,170500,165204300,34050,34050,34050,34050,0
20250318,170400,165204300,34050,34050,34050,34050,0
20250318,170300,165204300,34050,34050,34050,34050,0
20250318,170200,165204300,34050,34050,34050,34050,0
20250318,170100,165204300,34050,34050,34050,34050,0
20250318,170000,165204300,34050,34050,34050,34050,0
20250318,165900,165204300,34050,34050,34050,34050,0
20250318,165800,165204300,34050,34050,34050,34050,0
20250318,165700,165204300,34050,34050,34050,34050,0
20250318,165600,165204300,34050,34050,34050,34050,0
20250318,165500,165204300,34050,34050,34050,34050,0
20250318,165400,165204300,34050,34050,34050,34050,0
20250318,165300,165204300,34050,34050,34050,34050,0
20250318,165200,165204300,34050,34050,34050,34050,0
20250318,165100,165204300,34050,34050,34050,34050,0
20250318,165000,165204300,34050,34050,34050,34050,27
20250318,164900,165204300,34050,34050,34050,34050,0
20250318,164800,165204300,34050,34050,34050,34050,0
20250318,164700,165204300,34050,34050,34050,34050,0
20250318,164600,165204300,34050,34050,34050,34050,0
20250318,164500,165204300,34050,34050,34050,34050,0
20250318,164400,165204300,34050,34050,34050,34050,0
20250318,164300,165204300,34050,34050,34050,34050,0
20250318,164200,165204300,34050,34050,34050,34050,0
20250318,164100,165204300,34050,34050,34050,34050,0
20250318,164000,165204300,34050,34050,34050,34050,0
20250318,163900,165204300,34050,34050,34050,34050,0
20250318,163800,165204300,34050,34050,34050,34050,0
20250318,163700,165204300,34050,34050,34050,34050,0
20250318,163600,165204300,34050,34050,34050,34050,0
20250318,163500,165204300,34050,34050,34050,34050,0
20250318,163400,165204300,34050,34050,34050,34050,0
20250318,163300,165204300,34050,34050,34050,34050,0
20250318,163200,165204300,34050,34050,34050,34050,0
20250318,163100,165204300,34050,34050,34050,34050,0
20250318,163000,165204300,34050,34050,34050,34050,0
20250318,162900,165204300,34050,34050,34050,34050,0
20250318,162800,165204300,34050,34050,34050,34050,0
20250318,162700,165204300,34050,34050,34050,34050,0
20250318,162600,165204300,34050,34050,34050,34050,0
20250318,162500,165204300,34050,34050,34050,34050,0
20250318,162400,165204300,34050,34050,34050,34050,0
20250318,162300,165204300,34050,34050,34050,34050,0
20250318,162200,165204300,34050,34050,34050,34050,0
20250318,162100,165204300,34050,34050,34050,34050,0
20250318,162000,165204300,34050,34050,34050,34050,27
20250318,161900,165204300,34050,34050,34050,34050,0
20250318,161800,165204300,34050,34050,34050,34050,0
20250318,161700,165204300,34050,34050,34050,34050,0
20250318,161600,165204300,34050,34050,34050,34050,0
20250318,161500,165204300,34050,34050,34050,34050,0
20250318,161400,165204300,34050,34050,34050,34050,0
20250318,161300,165204300,34050,34050,34050,34050,0
20250318,161200,165204300,34050,34050,34050,34050,0
20250318,161100,165204300,34050,34050,34050,34050,0
20250318,161000,165204300,34050,34050,34050,34050,0
20250318,160900,165204300,34050,34050,34050,34050,0
20250318,160800,165204300,34050,34050,34050,34050,0
20250318,160700,165204300,34050,34050,34050,34050,0
20250318,160600,165204300,34050,34050,34050,34050,0
20250318,160500,165204300,34050,34050,34050,34050,0
20250318,160400,165204300,34050,34050,34050,34050,0
20250318,160300,165204300,34050,34050,34050,34050,0
20250318,160200,165204300,34050,34050,34050,34050,0
20250318,160100,165204300,34050,34050,34050,34050,0
20250318,160000,165204300,34050,34050,34050,34050,0
20250318,155900,165204300,34050,34050,34050,34050,0
20250318,155800,165204300,34050,34050,34050,34050,0
20250318,155700,165204300,34050,34050,34050,34050,0
20250318,155600,165204300,34050,34050,34050,34050,0
20250318,155500,165204300,34050,34050,34050,34050,0
20250318,155400,165204300,34050,34050,34050,34050,0
20250318,155300,165204300,34050,34050,34050,34050,0
20250318,155200,165204300,34050,34050,34050,34050,0
20250318,155100,165204300,34050,34050,34050,34050,0
20250318,155000,165204300,34050,34050,34050,34050,27
20250318,154900,165204300,34050,34050,34050,34050,0
20250318,154800,165204300,34050,34050,34050,34050,0
20250318,154700,165204300,34050,34050,34050,34050,0
20250318,154600,165204300,34050,34050,34050,34050,0
20250318,154500,165204300,34050,34050,34050,34050,0
20250318,154400,165204300,34050,34050,34050,34050,0
20250318,154300,165204300,34050,34050,34050,34050,0
20250318,154200,165204300,34050,34050,34050,34050,0
20250318,154100,165204300,34050,34050,34050,34050,0
20250318,154000,165204300,34050,34050,34050,34050,0
20250318,153900,165204300,34050,34050,34050,34050,0
20250318,153800,165204300,34050,34050,34050,34050,0
20250318,153700,165204300,34050,34050,34050,34050,0
20250318,153600,165204300,34050,34050,34050,34050,0
20250318,153500,165204300,34050,34050,34050,34050,0
20250318,153400,165204300,34050,34050,34050,34050,0
20250318,153300,165204300,34050,34050,34050,34050,0
20250318,153200,165204300,34050,34050,34050,34050,0
20250318,153100,165204300,34050,34050,34050,34050,0
20250318,153000,165204300,34050,34050,34050,34050,27
20250318,152900,164284950,34050,34050,34050,34050,0
20250318,152800,164284950,34050,34050,34050,34050,0
20250318,152700,164284950,34050,34050,34050,34050,0
20250318,152600,164284950,34050,34050,34050,34050,0
20250318,152500,164284950,34050,34050,34050,34050,0
20250318,152400,164284950,34050,34050,34050,34050,0
20250318,152300,164284950,34050,34050,34050,34050,0
20250318,152200,164284950,34050,34050,34050,34050,0
20250318,152100,164284950,34050,34050,34050,34050,0
20250318,152000,164284950,34050,34050,34050,34050,0
20250318,151900,164284950,34050,34050,34050,34050,5
20250318,151800,164114700,34050,34050,34050,34050,6
20250318,151700,163910400,34050,34050,34050,34050,7
20250318,151600,163672050,34050,34050,34050,34050,0
20250318,151500,163672050,34050,34150,34150,34050,3
20250318,151400,163569800,34050,34050,34050,34050,4
20250318,151300,163433600,34050,34050,34050,34050,0
20250318,151200,163433600,34050,34050,34050,34050,50
20250318,151100,161731100,34050,34050,34050,34050,4
20250318,151000,161594900,34050,34050,34050,34050,21
20250318,150900,160879850,34050,34050,34050,34050,0
20250318,150800,160879850,34050,34050,34050,34050,0
20250318,150700,160879850,34050,34050,34050,34050,28
20250318,150600,159926450,34100,34100,34100,34100,0
20250318,150500,159926450,34100,34100,34100,34100,5
20250318,150400,159755950,34150,34150,34150,34150,0
20250318,150300,159755950,34150,34150,34150,34150,0
20250318,150200,159755950,34150,34150,34150,34150,5
20250318,150100,159585200,34150,34150,34150,34150,0
20250318,150000,159585200,34150,34150,34150,34150,1
20250318,145900,159551050,34150,34150,34150,34150,2
20250318,145800,159482750,34150,34150,34150,34150,0
20250318,145700,159482750,34150,34150,34150,34150,0
20250318,145600,159482750,34150,34150,34150,34150,0
20250318,145500,159482750,34150,34150,34150,34150,0
20250318,145400,159482750,34150,34150,34150,34150,0
20250318,145300,159482750,34150,34150,34150,34150,0
20250318,145200,159482750,34150,34150,34150,34150,0
20250318,145100,159482750,34150,34150,34150,34150,0
20250318,145000,159482750,34150,34150,34150,34150,0
20250318,144900,159482750,34150,34150,34150,34150,131
20250318,144800,155009100,34100,34100,34100,34100,0
20250318,144700,155009100,34100,34100,34100,34100,0
20250318,144600,155009100,34100,34100,34100,34100,0
20250318,144500,155009100,34100,34100,34100,34100,0
20250318,144400,155009100,34100,34100,34100,34100,0
20250318,144300,155009100,34100,34100,34100,34100,5
20250318,144200,154838600,34100,34100,34100,34100,0
20250318,144100,154838600,34100,34100,34100,34100,0
20250318,144000,154838600,34100,34100,34100,34100,0
20250318,143900,154838600,34100,34100,34100,34100,0
20250318,143800,154838600,34100,34100,34100,34100,0
20250318,143700,154838600,34100,34100,34100,34100,0
20250318,143600,154838600,34100,34100,34100,34100,19
20250318,143500,154190700,34150,34150,34150,34150,0
20250318,143400,154190700,34150,34150,34150,34150,0
20250318,143300,154190700,34150,34150,34150,34150,0
20250318,143200,154190700,34150,34150,34150,34150,0
20250318,143100,154190700,34150,34100,34150,34100,8
20250318,143000,153917550,34100,34100,34100,34100,0
20250318,142900,153917550,34100,34050,34100,34050,5
20250318,142800,153747100,34100,34050,34100,34050,27
20250318,142700,152826450,34100,34100,34100,34100,30
20250318,142600,151803450,34100,34100,34100,34100,0
20250318,142500,151803450,34100,34100,34100,34100,0
20250318,142400,151803450,34100,34100,34100,34100,6
20250318,142300,151598850,34100,34100,34100,34100,0
20250318,142200,151598850,34100,34100,34100,34100,0
20250318,142100,151598850,34100,34100,34100,34100,0
20250318,142000,151598850,34100,34100,34100,34100,0
20250318,141900,151598850,34100,34100,34100,34100,0
20250318,141800,151598850,34100,34100,34100,34100,0
20250318,141700,151598850,34100,34100,34100,34100,0
20250318,141600,151598850,34100,34100,34100,34100,0
20250318,141500,151598850,34100,34100,34100,34100,0
20250318,141400,151598850,34100,34100,34100,34100,0
20250318,141300,151598850,34100,34100,34100,34100,0
20250318,141200,151598850,34100,34100,34100,34100,0
20250318,141100,151598850,34100,34100,34100,34100,0
20250318,141000,151598850,34100,34100,34100,34100,0
20250318,140900,151598850,34100,34100,34100,34100,0
20250318,140800,151598850,34100,34100,34100,34100,0
20250318,140700,151598850,34100,34100,34100,34100,275
20250318,140600,142221350,34150,34150,34150,34150,0
20250318,140500,142221350,34150,34150,34150,34150,0
20250318,140400,142221350,34150,34150,34150,34150,0
20250318,140300,142221350,34150,34150,34150,34150,0
20250318,140200,142221350,34150,34150,34150,34150,0
20250318,140100,142221350,34150,34150,34150,34150,6
20250318,140000,142016450,34200,34200,34200,34200,1
20250318,135900,141982250,34100,34100,34100,34100,0
20250318,135800,141982250,34100,34100,34100,34100,0
20250318,135700,141982250,34100,34100,34100,34100,0
20250318,135600,141982250,34100,34100,34100,34100,0
20250318,135500,141982250,34100,34100,34100,34100,16
20250318,135400,141436650,34200,34200,34200,34200,0
20250318,135300,141436650,34200,34200,34200,34200,0
20250318,135200,141436650,34200,34200,34200,34200,1
20250318,135100,141402450,34250,34250,34250,34250,0
20250318,135000,141402450,34250,34250,34250,34250,0
20250318,134900,141402450,34250,34250,34250,34250,4
20250318,134800,141265450,34250,34250,34250,34250,0
20250318,134700,141265450,34250,34250,34250,34250,0
20250318,134600,141265450,34250,34250,34250,34250,1
20250318,134500,141231200,34100,34100,34100,34100,0
20250318,134400,141231200,34100,34100,34100,34100,0
20250318,134300,141231200,34100,34100,34100,34100,0
20250318,134200,141231200,34100,34100,34100,34100,13
20250318,134100,140787900,34350,34350,34350,34350,0
20250318,134000,140787900,34350,34350,34350,34350,0
20250318,133900,140787900,34350,34350,34350,34350,0
20250318,133800,140787900,34350,34350,34350,34350,0
20250318,133700,140787900,34350,34350,34350,34350,0
20250318,133600,140787900,34350,34350,34350,34350,0
20250318,133500,140787900,34350,34350,34350,34350,0
20250318,133400,140787900,34350,34350,34350,34350,0
20250318,133300,140787900,34350,34350,34350,34350,0
20250318,133200,140787900,34350,34350,34350,34350,0
20250318,133100,140787900,34350,34350,34350,34350,0
20250318,133000,140787900,34350,34350,34350,34350,0
20250318,132900,140787900,34350,34350,34350,34350,0
20250318,132800,140787900,34350,34350,34350,34350,0
20250318,132700,140787900,34350,34350,34350,34350,0
20250318,132600,140787900,34350,34100,34350,34100,380
20250318,132500,127766650,34100,34100,34100,34100,0
20250318,132400,127766650,34100,34100,34100,34100,0
20250318,132300,127766650,34100,34100,34100,34100,0
20250318,132200,127766650,34100,34100,34100,34100,65
20250318,132100,125550150,34100,34100,34100,34100,0
20250318,132000,125550150,34100,34100,34100,34100,0
20250318,131900,125550150,34100,34100,34100,34100,0
20250318,131800,125550150,34100,34100,34100,34100,0
20250318,131700,125550150,34100,34100,34100,34100,0
20250318,131600,125550150,34100,34100,34100,34100,0
20250318,131500,125550150,34100,34100,34100,34100,2
20250318,131400,125481950,34100,34100,34100,34100,0
20250318,131300,125481950,34100,34100,34100,34100,0
20250318,131200,125481950,34100,34100,34100,34100,0
20250318,131100,125481950,34100,34100,34100,34100,0
20250318,131000,125481950,34100,34100,34100,34100,0
20250318,130900,125481950,34100,34100,34100,34100,5
20250318,130800,125311450,34150,34150,34150,34150,0
20250318,130700,125311450,34150,34150,34150,34150,0
20250318,130600,125311450,34150,34150,34150,34150,0
20250318,130500,125311450,34150,34150,34150,34150,0
20250318,130400,125311450,34150,34150,34150,34150,0
20250318,130300,125311450,34150,34150,34150,34150,0
20250318,130200,125311450,34150,34150,34150,34150,0
20250318,130100,125311450,34150,34150,34150,34150,0
20250318,130000,125311450,34150,34150,34150,34150,7
20250318,125900,125072400,34150,34150,34150,34150,0
20250318,125800,125072400,34150,34150,34150,34150,0
20250318,125700,125072400,34150,34150,34150,34150,0
20250318,125600,125072400,34150,34150,34150,34150,0
20250318,125500,125072400,34150,34150,34150,34150,1
20250318,125400,125038250,34100,34100,34100,34100,36
20250318,125300,123810650,34100,34100,34100,34100,0
20250318,125200,123810650,34100,34100,34100,34100,0
20250318,125100,123810650,34100,34100,34100,34100,0
20250318,125000,123810650,34100,34100,34100,34100,0
20250318,124900,123810650,34100,34100,34100,34100,0
20250318,124800,123810650,34100,34100,34100,34100,0
20250318,124700,123810650,34100,34100,34100,34100,0
20250318,124600,123810650,34100,34100,34100,34100,0
20250318,124500,123810650,34100,34100,34100,34100,0
20250318,124400,123810650,34100,34100,34100,34100,0
20250318,124300,123810650,34100,34100,34100,34100,0
20250318,124200,123810650,34100,34100,34100,34100,1
20250318,124100,123776550,34100,34100,34100,34100,0
20250318,124000,123776550,34100,34100,34100,34100,0
20250318,123900,123776550,34100,34100,34100,34100,0
20250318,123800,123776550,34100,34100,34100,34100,1
20250318,123700,123742450,34150,34150,34150,34150,0
20250318,123600,123742450,34150,34150,34150,34150,0
20250318,123500,123742450,34150,34150,34150,34150,0
20250318,123400,123742450,34150,34150,34150,34150,0
20250318,123300,123742450,34150,34150,34150,34150,0
20250318,123200,123742450,34150,34150,34150,34150,0
20250318,123100,123742450,34150,34150,34150,34150,0
20250318,123000,123742450,34150,34150,34150,34150,0
20250318,122900,123742450,34150,34150,34150,34150,1
20250318,122800,123708300,34150,34150,34150,34150,0
20250318,122700,123708300,34150,34150,34150,34150,0
20250318,122600,123708300,34150,34150,34150,34150,0
20250318,122500,123708300,34150,34150,34150,34150,0
20250318,122400,123708300,34150,34150,34150,34150,0
20250318,122300,123708300,34150,34150,34150,34150,0
20250318,122200,123708300,34150,34150,34150,34150,1
20250318,122100,123674150,34050,34100,34100,34050,21
20250318,122000,122959050,34100,34100,34100,34100,3
20250318,121900,122856750,34150,34150,34150,34150,0
20250318,121800,122856750,34150,34150,34150,34150,0
20250318,121700,122856750,34150,34150,34150,34150,0
20250318,121600,122856750,34150,34100,34150,34100,5
20250318,121500,122686200,34150,34150,34150,34150,0
20250318,121400,122686200,34150,34150,34150,34150,4
20250318,121300,122549600,34200,34200,34200,34200,1
20250318,121200,122515400,34250,34250,34250,34250,0
20250318,121100,122515400,34250,34250,34250,34250,0
20250318,121000,122515400,34250,34250,34250,34250,0
20250318,120900,122515400,34250,34250,34250,34250,0
20250318,120800,122515400,34250,34250,34250,34250,0
20250318,120700,122515400,34250,34250,34250,34250,0
20250318,120600,122515400,34250,34250,34250,34250,0
20250318,120500,122515400,34250,34250,34250,34250,37
20250318,120400,121248150,34250,34250,34250,34250,0
20250318,120300,121248150,34250,34250,34250,34250,0
20250318,120200,121248150,34250,34250,34250,34250,0
20250318,120100,121248150,34250,34250,34250,34250,0
20250318,120000,121248150,34250,34250,34250,34250,1
20250318,115900,121213900,34300,34200,34300,34200,500
20250318,115800,104067200,34050,34050,34050,34050,1
20250318,115700,104033150,34200,34075,34200,34075,500
20250318,115600,86936200,34000,34000,34000,34000,0
20250318,115500,86936200,34000,34000,34000,34000,3
20250318,115400,86834200,34000,34000,34000,34000,100
20250318,115300,83434200,34000,34000,34000,34000,3
20250318,115200,83332200,34200,34200,34200,34200,0
20250318,115100,83332200,34200,34200,34200,34200,0
20250318,115000,83332200,34200,34200,34200,34200,0
20250318,114900,83332200,34200,34100,34200,34100,500
20250318,114800,66265750,34100,34100,34100,34100,10
20250318,114700,65924750,34100,34100,34100,34100,0
20250318,114600,65924750,34100,34050,34100,34050,500
20250318,114500,48894150,34050,34050,34050,34050,0
20250318,114400,48894150,34050,34050,34050,34050,29
20250318,114300,47906700,34100,34100,34100,34100,0
20250318,114200,47906700,34100,34100,34100,34100,0
20250318,114100,47906700,34100,34100,34100,34100,0
20250318,114000,47906700,34100,34100,34100,34100,0
20250318,113900,47906700,34100,34100,34100,34100,0
20250318,113800,47906700,34100,34100,34100,34100,0
20250318,113700,47906700,34100,34100,34100,34100,0
20250318,113600,47906700,34100,34100,34100,34100,0
20250318,113500,47906700,34100,34100,34100,34100,0
20250318,113400,47906700,34100,34100,34100,34100,0
20250318,113300,47906700,34100,34100,34100,34100,0
20250318,113200,47906700,34100,34100,34100,34100,0
20250318,113100,47906700,34100,34100,34100,34100,0
20250318,113000,47906700,34100,34100,34100,34100,0
20250318,112900,47906700,34100,34100,34100,34100,2
20250318,112800,47838500,34100,34100,34100,34100,0
20250318,112700,47838500,34100,34100,34100,34100,0
20250318,112600,47838500,34100,34100,34100,34100,0
20250318,112500,47838500,34100,34100,34100,34100,0
20250318,112400,47838500,34100,34100,34100,34100,0
20250318,112300,47838500,34100,34100,34100,34100,0
20250318,112200,47838500,34100,34100,34100,34100,0
20250318,112100,47838500,34100,34100,34100,34100,0
20250318,112000,47838500,34100,34100,34100,34100,0
20250318,111900,47838500,34100,34100,34100,34100,0
20250318,111800,47838500,34100,34100,34100,34100,0
20250318,111700,47838500,34100,34100,34100,34100,0
20250318,111600,47838500,34100,34100,34100,34100,1
20250318,111500,47804400,34000,34000,34000,34000,0
20250318,111400,47804400,34000,34000,34000,34000,0
20250318,111300,47804400,34000,34000,34000,34000,0
20250318,111200,47804400,34000,34000,34000,34000,0
20250318,111100,47804400,34000,34000,34000,34000,0
20250318,111000,47804400,34000,34000,34000,34000,0
20250318,110900,47804400,34000,34000,34000,34000,0
20250318,110800,47804400,34000,34000,34000,34000,0
20250318,110700,47804400,34000,34000,34000,34000,0
20250318,110600,47804400,34000,34000,34000,34000,0
20250318,110500,47804400,34000,34000,34000,34000,0
20250318,110400,47804400,34000,34000,34000,34000,0
20250318,110300,47804400,34000,34000,34000,34000,3
20250318,110200,47702400,34000,34000,34000,34000,0
20250318,110100,47702400,34000,34000,34000,34000,129
20250318,110000,43316400,34150,34150,34150,34150,0
20250318,105900,43316400,34150,34150,34150,34150,0
20250318,105800,43316400,34150,34150,34150,34150,0
20250318,105700,43316400,34150,34150,34150,34150,0
20250318,105600,43316400,34150,34150,34150,34150,0
20250318,105500,43316400,34150,34150,34150,34150,1
20250318,105400,43282250,34150,34150,34150,34150,0
20250318,105300,43282250,34150,34150,34150,34150,0
20250318,105200,43282250,34150,34150,34150,34150,0
20250318,105100,43282250,34150,34150,34150,34150,0
20250318,105000,43282250,34150,34150,34150,34150,0
20250318,104900,43282250,34150,34150,34150,34150,0
20250318,104800,43282250,34150,34150,34150,34150,0
20250318,104700,43282250,34150,34150,34150,34150,10
20250318,104600,42940750,34150,34150,34150,34150,0
20250318,104500,42940750,34150,34150,34150,34150,0
20250318,104400,42940750,34150,34150,34150,34150,0
20250318,104300,42940750,34150,34150,34150,34150,0
20250318,104200,42940750,34150,34150,34150,34150,0
20250318,104100,42940750,34150,34150,34150,34150,0
20250318,104000,42940750,34150,34150,34150,34150,0
20250318,103900,42940750,34150,34150,34150,34150,0
20250318,103800,42940750,34150,34150,34150,34150,10
20250318,103700,42599250,34200,34200,34200,34200,0
20250318,103600,42599250,34200,34200,34200,34200,0
20250318,103500,42599250,34200,34200,34200,34200,0
20250318,103400,42599250,34200,34200,34200,34200,0
20250318,103300,42599250,34200,34200,34200,34200,0
20250318,103200,42599250,34200,34200,34200,34200,0
20250318,103100,42599250,34200,34200,34200,34200,0
20250318,103000,42599250,34200,34200,34200,34200,1
20250318,102900,42565050,34100,34100,34100,34100,58
20250318,102800,40587250,34000,34000,34000,34000,0
20250318,102700,40587250,34000,34000,34000,34000,0
20250318,102600,40587250,34000,34000,34000,34000,0
20250318,102500,40587250,34000,34000,34000,34000,10
20250318,102400,40247250,34000,34000,34000,34000,0
20250318,102300,40247250,34000,34000,34000,34000,0
20250318,102200,40247250,34000,34000,34000,34000,2
20250318,102100,40179250,34050,34050,34050,34050,0
20250318,102000,40179250,34050,34050,34050,34050,0
20250318,101900,40179250,34050,34050,34050,34050,0
20250318,101800,40179250,34050,34050,34050,34050,0
20250318,101700,40179250,34050,34050,34050,34050,0
20250318,101600,40179250,34050,34050,34050,34050,0
20250318,101500,40179250,34050,34050,34050,34050,0
20250318,101400,40179250,34050,34050,34100,34050,3
20250318,101300,40077050,34050,34050,34050,34050,86
20250318,101200,37148750,34050,34050,34050,34050,26
20250318,101100,36263450,34050,34050,34050,34050,61
20250318,101000,34186400,34050,34050,34050,33950,5
20250318,100900,34016350,33950,33950,33950,33950,0
20250318,100800,34016350,33950,33950,33950,33950,0
20250318,100700,34016350,33950,33950,33950,33950,0
20250318,100600,34016350,33950,33950,33950,33950,0
20250318,100500,34016350,33950,33950,33950,33950,0
20250318,100400,34016350,33950,33950,33950,33950,0
20250318,100300,34016350,33950,33950,33950,33950,0
20250318,100200,34016350,33950,33950,33950,33950,0
20250318,100100,34016350,33950,33950,33950,33950,0
20250318,100000,34016350,33950,33950,33950,33950,0
20250318,095900,34016350,33950,33950,33950,33950,1
20250318,095800,33982400,34100,34100,34100,34100,0
20250318,095700,33982400,34100,34100,34100,34100,0
20250318,095600,33982400,34100,34050,34100,34050,2
20250318,095500,33914250,34000,34000,34000,34000,0
20250318,095400,33914250,34000,34000,34000,34000,33
20250318,095300,32792250,33950,33950,33950,33950,1
20250318,095200,32758300,34000,34000,34000,34000,0
20250318,095100,32758300,34000,34000,34000,34000,0
20250318,095000,32758300,34000,34000,34000,34000,1
20250318,094900,32724300,34050,34050,34050,34050,0
20250318,094800,32724300,34050,34050,34050,34050,11
20250318,094700,32349750,33900,33900,33900,33900,0
20250318,094600,32349750,33900,33900,33900,33900,3
20250318,094500,32248050,34100,34100,34100,34100,0
20250318,094400,32248050,34100,34100,34100,34100,0
20250318,094300,32248050,34100,34000,34100,34000,36
20250318,094200,31023850,33900,33900,33900,33900,5
20250318,094100,30854350,34100,34100,34100,34100,0
20250318,094000,30854350,34100,34100,34100,34100,0
20250318,093900,30854350,34100,34100,34100,34100,73
20250318,093800,28365050,34100,34050,34100,34050,156
20250318,093700,23048000,34050,34050,34050,34050,0
20250318,093600,23048000,34050,34050,34050,34050,69
20250318,093500,20698550,34000,33900,34000,33900,120
20250318,093400,16620750,33900,33900,33900,33900,10
20250318,093300,16281750,33850,33850,33850,33850,0
20250318,093200,16281750,33850,33850,33850,33850,1
20250318,093100,16247900,33900,33900,33900,33900,1
20250318,093000,16214000,33850,33850,33850,33850,0
20250318,092900,16214000,33850,33850,33850,33850,1
20250318,092800,16180150,33850,33850,33850,33850,0
20250318,092700,16180150,33850,33850,33850,33850,101
20250318,092600,12761300,33850,33850,33850,33850,0
20250318,092500,12761300,33850,33850,33850,33850,1
20250318,092400,12727450,33900,33900,33900,33900,0
20250318,092300,12727450,33900,33900,33900,33900,0
20250318,092200,12727450,33900,33850,33900,33850,71
20250318,092100,10320600,33900,33900,33900,33900,0
20250318,092000,10320600,33900,33900,33900,33900,3
20250318,091900,10218900,33850,33850,33850,33850,0
20250318,091800,10218900,33850,33850,33850,33850,51
20250318,091700,8492550,33850,33850,33850,33850,0
20250318,091600,8492550,33850,33850,33850,33850,1
20250318,091500,8458700,33850,33850,33850,33850,1
20250318,091400,8424850,33850,33850,33850,33850,0
20250318,091300,8424850,33850,33850,33850,33850,1
20250318,091200,8391000,33850,33850,33850,33850,1
20250318,091100,8357150,33850,33850,33850,33850,0
20250318,091000,8357150,33850,33850,33850,33850,100
20250318,090900,4972150,34000,34000,34000,34000,0
20250318,090800,4972150,34000,33950,34050,33950,28
20250318,090700,4019700,33900,33900,33900,33900,1
20250318,090600,3985800,33900,33900,33900,33900,1
20250318,090500,3951900,33800,33800,33800,33800,1
20250318,090400,3918100,33750,33750,33750,33750,1
20250318,090300,3884350,33750,33750,33750,33750,0
20250318,090200,3884350,33750,33750,33750,33750,1
20250318,090100,3850600,33750,33750,33750,33750,100
20250318,090000,475600,33800,34000,34000,33800,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185000 165204300 34050 34050 34050 34050 27
3 20250318 184900 165204300 34050 34050 34050 34050 0
4 20250318 184800 165204300 34050 34050 34050 34050 0
5 20250318 184700 165204300 34050 34050 34050 34050 0
6 20250318 184600 165204300 34050 34050 34050 34050 0
7 20250318 184500 165204300 34050 34050 34050 34050 0
8 20250318 184400 165204300 34050 34050 34050 34050 0
9 20250318 184300 165204300 34050 34050 34050 34050 0
10 20250318 184200 165204300 34050 34050 34050 34050 0
11 20250318 184100 165204300 34050 34050 34050 34050 0
12 20250318 184000 165204300 34050 34050 34050 34050 0
13 20250318 183900 165204300 34050 34050 34050 34050 0
14 20250318 183800 165204300 34050 34050 34050 34050 0
15 20250318 183700 165204300 34050 34050 34050 34050 0
16 20250318 183600 165204300 34050 34050 34050 34050 0
17 20250318 183500 165204300 34050 34050 34050 34050 0
18 20250318 183400 165204300 34050 34050 34050 34050 0
19 20250318 183300 165204300 34050 34050 34050 34050 0
20 20250318 183200 165204300 34050 34050 34050 34050 0
21 20250318 183100 165204300 34050 34050 34050 34050 0
22 20250318 183000 165204300 34050 34050 34050 34050 0
23 20250318 182900 165204300 34050 34050 34050 34050 0
24 20250318 182800 165204300 34050 34050 34050 34050 0
25 20250318 182700 165204300 34050 34050 34050 34050 0
26 20250318 182600 165204300 34050 34050 34050 34050 0
27 20250318 182500 165204300 34050 34050 34050 34050 0
28 20250318 182400 165204300 34050 34050 34050 34050 0
29 20250318 182300 165204300 34050 34050 34050 34050 0
30 20250318 182200 165204300 34050 34050 34050 34050 0
31 20250318 182100 165204300 34050 34050 34050 34050 0
32 20250318 182000 165204300 34050 34050 34050 34050 27
33 20250318 181900 165204300 34050 34050 34050 34050 0
34 20250318 181800 165204300 34050 34050 34050 34050 0
35 20250318 181700 165204300 34050 34050 34050 34050 0
36 20250318 181600 165204300 34050 34050 34050 34050 0
37 20250318 181500 165204300 34050 34050 34050 34050 0
38 20250318 181400 165204300 34050 34050 34050 34050 0
39 20250318 181300 165204300 34050 34050 34050 34050 0
40 20250318 181200 165204300 34050 34050 34050 34050 0
41 20250318 181100 165204300 34050 34050 34050 34050 0
42 20250318 181000 165204300 34050 34050 34050 34050 0
43 20250318 180900 165204300 34050 34050 34050 34050 0
44 20250318 180800 165204300 34050 34050 34050 34050 0
45 20250318 180700 165204300 34050 34050 34050 34050 0
46 20250318 180600 165204300 34050 34050 34050 34050 0
47 20250318 180500 165204300 34050 34050 34050 34050 0
48 20250318 180400 165204300 34050 34050 34050 34050 0
49 20250318 180300 165204300 34050 34050 34050 34050 0
50 20250318 180200 165204300 34050 34050 34050 34050 0
51 20250318 180100 165204300 34050 34050 34050 34050 0
52 20250318 180000 165204300 34050 34050 34050 34050 0
53 20250318 175900 165204300 34050 34050 34050 34050 0
54 20250318 175800 165204300 34050 34050 34050 34050 0
55 20250318 175700 165204300 34050 34050 34050 34050 0
56 20250318 175600 165204300 34050 34050 34050 34050 0
57 20250318 175500 165204300 34050 34050 34050 34050 0
58 20250318 175400 165204300 34050 34050 34050 34050 0
59 20250318 175300 165204300 34050 34050 34050 34050 0
60 20250318 175200 165204300 34050 34050 34050 34050 0
61 20250318 175100 165204300 34050 34050 34050 34050 0
62 20250318 175000 165204300 34050 34050 34050 34050 27
63 20250318 174900 165204300 34050 34050 34050 34050 0
64 20250318 174800 165204300 34050 34050 34050 34050 0
65 20250318 174700 165204300 34050 34050 34050 34050 0
66 20250318 174600 165204300 34050 34050 34050 34050 0
67 20250318 174500 165204300 34050 34050 34050 34050 0
68 20250318 174400 165204300 34050 34050 34050 34050 0
69 20250318 174300 165204300 34050 34050 34050 34050 0
70 20250318 174200 165204300 34050 34050 34050 34050 0
71 20250318 174100 165204300 34050 34050 34050 34050 0
72 20250318 174000 165204300 34050 34050 34050 34050 0
73 20250318 173900 165204300 34050 34050 34050 34050 0
74 20250318 173800 165204300 34050 34050 34050 34050 0
75 20250318 173700 165204300 34050 34050 34050 34050 0
76 20250318 173600 165204300 34050 34050 34050 34050 0
77 20250318 173500 165204300 34050 34050 34050 34050 0
78 20250318 173400 165204300 34050 34050 34050 34050 0
79 20250318 173300 165204300 34050 34050 34050 34050 0
80 20250318 173200 165204300 34050 34050 34050 34050 0
81 20250318 173100 165204300 34050 34050 34050 34050 0
82 20250318 173000 165204300 34050 34050 34050 34050 0
83 20250318 172900 165204300 34050 34050 34050 34050 0
84 20250318 172800 165204300 34050 34050 34050 34050 0
85 20250318 172700 165204300 34050 34050 34050 34050 0
86 20250318 172600 165204300 34050 34050 34050 34050 0
87 20250318 172500 165204300 34050 34050 34050 34050 0
88 20250318 172400 165204300 34050 34050 34050 34050 0
89 20250318 172300 165204300 34050 34050 34050 34050 0
90 20250318 172200 165204300 34050 34050 34050 34050 0
91 20250318 172100 165204300 34050 34050 34050 34050 0
92 20250318 172000 165204300 34050 34050 34050 34050 27
93 20250318 171900 165204300 34050 34050 34050 34050 0
94 20250318 171800 165204300 34050 34050 34050 34050 0
95 20250318 171700 165204300 34050 34050 34050 34050 0
96 20250318 171600 165204300 34050 34050 34050 34050 0
97 20250318 171500 165204300 34050 34050 34050 34050 0
98 20250318 171400 165204300 34050 34050 34050 34050 0
99 20250318 171300 165204300 34050 34050 34050 34050 0
100 20250318 171200 165204300 34050 34050 34050 34050 0
101 20250318 171100 165204300 34050 34050 34050 34050 0
102 20250318 171000 165204300 34050 34050 34050 34050 0
103 20250318 170900 165204300 34050 34050 34050 34050 0
104 20250318 170800 165204300 34050 34050 34050 34050 0
105 20250318 170700 165204300 34050 34050 34050 34050 0
106 20250318 170600 165204300 34050 34050 34050 34050 0
107 20250318 170500 165204300 34050 34050 34050 34050 0
108 20250318 170400 165204300 34050 34050 34050 34050 0
109 20250318 170300 165204300 34050 34050 34050 34050 0
110 20250318 170200 165204300 34050 34050 34050 34050 0
111 20250318 170100 165204300 34050 34050 34050 34050 0
112 20250318 170000 165204300 34050 34050 34050 34050 0
113 20250318 165900 165204300 34050 34050 34050 34050 0
114 20250318 165800 165204300 34050 34050 34050 34050 0
115 20250318 165700 165204300 34050 34050 34050 34050 0
116 20250318 165600 165204300 34050 34050 34050 34050 0
117 20250318 165500 165204300 34050 34050 34050 34050 0
118 20250318 165400 165204300 34050 34050 34050 34050 0
119 20250318 165300 165204300 34050 34050 34050 34050 0
120 20250318 165200 165204300 34050 34050 34050 34050 0
121 20250318 165100 165204300 34050 34050 34050 34050 0
122 20250318 165000 165204300 34050 34050 34050 34050 27
123 20250318 164900 165204300 34050 34050 34050 34050 0
124 20250318 164800 165204300 34050 34050 34050 34050 0
125 20250318 164700 165204300 34050 34050 34050 34050 0
126 20250318 164600 165204300 34050 34050 34050 34050 0
127 20250318 164500 165204300 34050 34050 34050 34050 0
128 20250318 164400 165204300 34050 34050 34050 34050 0
129 20250318 164300 165204300 34050 34050 34050 34050 0
130 20250318 164200 165204300 34050 34050 34050 34050 0
131 20250318 164100 165204300 34050 34050 34050 34050 0
132 20250318 164000 165204300 34050 34050 34050 34050 0
133 20250318 163900 165204300 34050 34050 34050 34050 0
134 20250318 163800 165204300 34050 34050 34050 34050 0
135 20250318 163700 165204300 34050 34050 34050 34050 0
136 20250318 163600 165204300 34050 34050 34050 34050 0
137 20250318 163500 165204300 34050 34050 34050 34050 0
138 20250318 163400 165204300 34050 34050 34050 34050 0
139 20250318 163300 165204300 34050 34050 34050 34050 0
140 20250318 163200 165204300 34050 34050 34050 34050 0
141 20250318 163100 165204300 34050 34050 34050 34050 0
142 20250318 163000 165204300 34050 34050 34050 34050 0
143 20250318 162900 165204300 34050 34050 34050 34050 0
144 20250318 162800 165204300 34050 34050 34050 34050 0
145 20250318 162700 165204300 34050 34050 34050 34050 0
146 20250318 162600 165204300 34050 34050 34050 34050 0
147 20250318 162500 165204300 34050 34050 34050 34050 0
148 20250318 162400 165204300 34050 34050 34050 34050 0
149 20250318 162300 165204300 34050 34050 34050 34050 0
150 20250318 162200 165204300 34050 34050 34050 34050 0
151 20250318 162100 165204300 34050 34050 34050 34050 0
152 20250318 162000 165204300 34050 34050 34050 34050 27
153 20250318 161900 165204300 34050 34050 34050 34050 0
154 20250318 161800 165204300 34050 34050 34050 34050 0
155 20250318 161700 165204300 34050 34050 34050 34050 0
156 20250318 161600 165204300 34050 34050 34050 34050 0
157 20250318 161500 165204300 34050 34050 34050 34050 0
158 20250318 161400 165204300 34050 34050 34050 34050 0
159 20250318 161300 165204300 34050 34050 34050 34050 0
160 20250318 161200 165204300 34050 34050 34050 34050 0
161 20250318 161100 165204300 34050 34050 34050 34050 0
162 20250318 161000 165204300 34050 34050 34050 34050 0
163 20250318 160900 165204300 34050 34050 34050 34050 0
164 20250318 160800 165204300 34050 34050 34050 34050 0
165 20250318 160700 165204300 34050 34050 34050 34050 0
166 20250318 160600 165204300 34050 34050 34050 34050 0
167 20250318 160500 165204300 34050 34050 34050 34050 0
168 20250318 160400 165204300 34050 34050 34050 34050 0
169 20250318 160300 165204300 34050 34050 34050 34050 0
170 20250318 160200 165204300 34050 34050 34050 34050 0
171 20250318 160100 165204300 34050 34050 34050 34050 0
172 20250318 160000 165204300 34050 34050 34050 34050 0
173 20250318 155900 165204300 34050 34050 34050 34050 0
174 20250318 155800 165204300 34050 34050 34050 34050 0
175 20250318 155700 165204300 34050 34050 34050 34050 0
176 20250318 155600 165204300 34050 34050 34050 34050 0
177 20250318 155500 165204300 34050 34050 34050 34050 0
178 20250318 155400 165204300 34050 34050 34050 34050 0
179 20250318 155300 165204300 34050 34050 34050 34050 0
180 20250318 155200 165204300 34050 34050 34050 34050 0
181 20250318 155100 165204300 34050 34050 34050 34050 0
182 20250318 155000 165204300 34050 34050 34050 34050 27
183 20250318 154900 165204300 34050 34050 34050 34050 0
184 20250318 154800 165204300 34050 34050 34050 34050 0
185 20250318 154700 165204300 34050 34050 34050 34050 0
186 20250318 154600 165204300 34050 34050 34050 34050 0
187 20250318 154500 165204300 34050 34050 34050 34050 0
188 20250318 154400 165204300 34050 34050 34050 34050 0
189 20250318 154300 165204300 34050 34050 34050 34050 0
190 20250318 154200 165204300 34050 34050 34050 34050 0
191 20250318 154100 165204300 34050 34050 34050 34050 0
192 20250318 154000 165204300 34050 34050 34050 34050 0
193 20250318 153900 165204300 34050 34050 34050 34050 0
194 20250318 153800 165204300 34050 34050 34050 34050 0
195 20250318 153700 165204300 34050 34050 34050 34050 0
196 20250318 153600 165204300 34050 34050 34050 34050 0
197 20250318 153500 165204300 34050 34050 34050 34050 0
198 20250318 153400 165204300 34050 34050 34050 34050 0
199 20250318 153300 165204300 34050 34050 34050 34050 0
200 20250318 153200 165204300 34050 34050 34050 34050 0
201 20250318 153100 165204300 34050 34050 34050 34050 0
202 20250318 153000 165204300 34050 34050 34050 34050 27
203 20250318 152900 164284950 34050 34050 34050 34050 0
204 20250318 152800 164284950 34050 34050 34050 34050 0
205 20250318 152700 164284950 34050 34050 34050 34050 0
206 20250318 152600 164284950 34050 34050 34050 34050 0
207 20250318 152500 164284950 34050 34050 34050 34050 0
208 20250318 152400 164284950 34050 34050 34050 34050 0
209 20250318 152300 164284950 34050 34050 34050 34050 0
210 20250318 152200 164284950 34050 34050 34050 34050 0
211 20250318 152100 164284950 34050 34050 34050 34050 0
212 20250318 152000 164284950 34050 34050 34050 34050 0
213 20250318 151900 164284950 34050 34050 34050 34050 5
214 20250318 151800 164114700 34050 34050 34050 34050 6
215 20250318 151700 163910400 34050 34050 34050 34050 7
216 20250318 151600 163672050 34050 34050 34050 34050 0
217 20250318 151500 163672050 34050 34150 34150 34050 3
218 20250318 151400 163569800 34050 34050 34050 34050 4
219 20250318 151300 163433600 34050 34050 34050 34050 0
220 20250318 151200 163433600 34050 34050 34050 34050 50
221 20250318 151100 161731100 34050 34050 34050 34050 4
222 20250318 151000 161594900 34050 34050 34050 34050 21
223 20250318 150900 160879850 34050 34050 34050 34050 0
224 20250318 150800 160879850 34050 34050 34050 34050 0
225 20250318 150700 160879850 34050 34050 34050 34050 28
226 20250318 150600 159926450 34100 34100 34100 34100 0
227 20250318 150500 159926450 34100 34100 34100 34100 5
228 20250318 150400 159755950 34150 34150 34150 34150 0
229 20250318 150300 159755950 34150 34150 34150 34150 0
230 20250318 150200 159755950 34150 34150 34150 34150 5
231 20250318 150100 159585200 34150 34150 34150 34150 0
232 20250318 150000 159585200 34150 34150 34150 34150 1
233 20250318 145900 159551050 34150 34150 34150 34150 2
234 20250318 145800 159482750 34150 34150 34150 34150 0
235 20250318 145700 159482750 34150 34150 34150 34150 0
236 20250318 145600 159482750 34150 34150 34150 34150 0
237 20250318 145500 159482750 34150 34150 34150 34150 0
238 20250318 145400 159482750 34150 34150 34150 34150 0
239 20250318 145300 159482750 34150 34150 34150 34150 0
240 20250318 145200 159482750 34150 34150 34150 34150 0
241 20250318 145100 159482750 34150 34150 34150 34150 0
242 20250318 145000 159482750 34150 34150 34150 34150 0
243 20250318 144900 159482750 34150 34150 34150 34150 131
244 20250318 144800 155009100 34100 34100 34100 34100 0
245 20250318 144700 155009100 34100 34100 34100 34100 0
246 20250318 144600 155009100 34100 34100 34100 34100 0
247 20250318 144500 155009100 34100 34100 34100 34100 0
248 20250318 144400 155009100 34100 34100 34100 34100 0
249 20250318 144300 155009100 34100 34100 34100 34100 5
250 20250318 144200 154838600 34100 34100 34100 34100 0
251 20250318 144100 154838600 34100 34100 34100 34100 0
252 20250318 144000 154838600 34100 34100 34100 34100 0
253 20250318 143900 154838600 34100 34100 34100 34100 0
254 20250318 143800 154838600 34100 34100 34100 34100 0
255 20250318 143700 154838600 34100 34100 34100 34100 0
256 20250318 143600 154838600 34100 34100 34100 34100 19
257 20250318 143500 154190700 34150 34150 34150 34150 0
258 20250318 143400 154190700 34150 34150 34150 34150 0
259 20250318 143300 154190700 34150 34150 34150 34150 0
260 20250318 143200 154190700 34150 34150 34150 34150 0
261 20250318 143100 154190700 34150 34100 34150 34100 8
262 20250318 143000 153917550 34100 34100 34100 34100 0
263 20250318 142900 153917550 34100 34050 34100 34050 5
264 20250318 142800 153747100 34100 34050 34100 34050 27
265 20250318 142700 152826450 34100 34100 34100 34100 30
266 20250318 142600 151803450 34100 34100 34100 34100 0
267 20250318 142500 151803450 34100 34100 34100 34100 0
268 20250318 142400 151803450 34100 34100 34100 34100 6
269 20250318 142300 151598850 34100 34100 34100 34100 0
270 20250318 142200 151598850 34100 34100 34100 34100 0
271 20250318 142100 151598850 34100 34100 34100 34100 0
272 20250318 142000 151598850 34100 34100 34100 34100 0
273 20250318 141900 151598850 34100 34100 34100 34100 0
274 20250318 141800 151598850 34100 34100 34100 34100 0
275 20250318 141700 151598850 34100 34100 34100 34100 0
276 20250318 141600 151598850 34100 34100 34100 34100 0
277 20250318 141500 151598850 34100 34100 34100 34100 0
278 20250318 141400 151598850 34100 34100 34100 34100 0
279 20250318 141300 151598850 34100 34100 34100 34100 0
280 20250318 141200 151598850 34100 34100 34100 34100 0
281 20250318 141100 151598850 34100 34100 34100 34100 0
282 20250318 141000 151598850 34100 34100 34100 34100 0
283 20250318 140900 151598850 34100 34100 34100 34100 0
284 20250318 140800 151598850 34100 34100 34100 34100 0
285 20250318 140700 151598850 34100 34100 34100 34100 275
286 20250318 140600 142221350 34150 34150 34150 34150 0
287 20250318 140500 142221350 34150 34150 34150 34150 0
288 20250318 140400 142221350 34150 34150 34150 34150 0
289 20250318 140300 142221350 34150 34150 34150 34150 0
290 20250318 140200 142221350 34150 34150 34150 34150 0
291 20250318 140100 142221350 34150 34150 34150 34150 6
292 20250318 140000 142016450 34200 34200 34200 34200 1
293 20250318 135900 141982250 34100 34100 34100 34100 0
294 20250318 135800 141982250 34100 34100 34100 34100 0
295 20250318 135700 141982250 34100 34100 34100 34100 0
296 20250318 135600 141982250 34100 34100 34100 34100 0
297 20250318 135500 141982250 34100 34100 34100 34100 16
298 20250318 135400 141436650 34200 34200 34200 34200 0
299 20250318 135300 141436650 34200 34200 34200 34200 0
300 20250318 135200 141436650 34200 34200 34200 34200 1
301 20250318 135100 141402450 34250 34250 34250 34250 0
302 20250318 135000 141402450 34250 34250 34250 34250 0
303 20250318 134900 141402450 34250 34250 34250 34250 4
304 20250318 134800 141265450 34250 34250 34250 34250 0
305 20250318 134700 141265450 34250 34250 34250 34250 0
306 20250318 134600 141265450 34250 34250 34250 34250 1
307 20250318 134500 141231200 34100 34100 34100 34100 0
308 20250318 134400 141231200 34100 34100 34100 34100 0
309 20250318 134300 141231200 34100 34100 34100 34100 0
310 20250318 134200 141231200 34100 34100 34100 34100 13
311 20250318 134100 140787900 34350 34350 34350 34350 0
312 20250318 134000 140787900 34350 34350 34350 34350 0
313 20250318 133900 140787900 34350 34350 34350 34350 0
314 20250318 133800 140787900 34350 34350 34350 34350 0
315 20250318 133700 140787900 34350 34350 34350 34350 0
316 20250318 133600 140787900 34350 34350 34350 34350 0
317 20250318 133500 140787900 34350 34350 34350 34350 0
318 20250318 133400 140787900 34350 34350 34350 34350 0
319 20250318 133300 140787900 34350 34350 34350 34350 0
320 20250318 133200 140787900 34350 34350 34350 34350 0
321 20250318 133100 140787900 34350 34350 34350 34350 0
322 20250318 133000 140787900 34350 34350 34350 34350 0
323 20250318 132900 140787900 34350 34350 34350 34350 0
324 20250318 132800 140787900 34350 34350 34350 34350 0
325 20250318 132700 140787900 34350 34350 34350 34350 0
326 20250318 132600 140787900 34350 34100 34350 34100 380
327 20250318 132500 127766650 34100 34100 34100 34100 0
328 20250318 132400 127766650 34100 34100 34100 34100 0
329 20250318 132300 127766650 34100 34100 34100 34100 0
330 20250318 132200 127766650 34100 34100 34100 34100 65
331 20250318 132100 125550150 34100 34100 34100 34100 0
332 20250318 132000 125550150 34100 34100 34100 34100 0
333 20250318 131900 125550150 34100 34100 34100 34100 0
334 20250318 131800 125550150 34100 34100 34100 34100 0
335 20250318 131700 125550150 34100 34100 34100 34100 0
336 20250318 131600 125550150 34100 34100 34100 34100 0
337 20250318 131500 125550150 34100 34100 34100 34100 2
338 20250318 131400 125481950 34100 34100 34100 34100 0
339 20250318 131300 125481950 34100 34100 34100 34100 0
340 20250318 131200 125481950 34100 34100 34100 34100 0
341 20250318 131100 125481950 34100 34100 34100 34100 0
342 20250318 131000 125481950 34100 34100 34100 34100 0
343 20250318 130900 125481950 34100 34100 34100 34100 5
344 20250318 130800 125311450 34150 34150 34150 34150 0
345 20250318 130700 125311450 34150 34150 34150 34150 0
346 20250318 130600 125311450 34150 34150 34150 34150 0
347 20250318 130500 125311450 34150 34150 34150 34150 0
348 20250318 130400 125311450 34150 34150 34150 34150 0
349 20250318 130300 125311450 34150 34150 34150 34150 0
350 20250318 130200 125311450 34150 34150 34150 34150 0
351 20250318 130100 125311450 34150 34150 34150 34150 0
352 20250318 130000 125311450 34150 34150 34150 34150 7
353 20250318 125900 125072400 34150 34150 34150 34150 0
354 20250318 125800 125072400 34150 34150 34150 34150 0
355 20250318 125700 125072400 34150 34150 34150 34150 0
356 20250318 125600 125072400 34150 34150 34150 34150 0
357 20250318 125500 125072400 34150 34150 34150 34150 1
358 20250318 125400 125038250 34100 34100 34100 34100 36
359 20250318 125300 123810650 34100 34100 34100 34100 0
360 20250318 125200 123810650 34100 34100 34100 34100 0
361 20250318 125100 123810650 34100 34100 34100 34100 0
362 20250318 125000 123810650 34100 34100 34100 34100 0
363 20250318 124900 123810650 34100 34100 34100 34100 0
364 20250318 124800 123810650 34100 34100 34100 34100 0
365 20250318 124700 123810650 34100 34100 34100 34100 0
366 20250318 124600 123810650 34100 34100 34100 34100 0
367 20250318 124500 123810650 34100 34100 34100 34100 0
368 20250318 124400 123810650 34100 34100 34100 34100 0
369 20250318 124300 123810650 34100 34100 34100 34100 0
370 20250318 124200 123810650 34100 34100 34100 34100 1
371 20250318 124100 123776550 34100 34100 34100 34100 0
372 20250318 124000 123776550 34100 34100 34100 34100 0
373 20250318 123900 123776550 34100 34100 34100 34100 0
374 20250318 123800 123776550 34100 34100 34100 34100 1
375 20250318 123700 123742450 34150 34150 34150 34150 0
376 20250318 123600 123742450 34150 34150 34150 34150 0
377 20250318 123500 123742450 34150 34150 34150 34150 0
378 20250318 123400 123742450 34150 34150 34150 34150 0
379 20250318 123300 123742450 34150 34150 34150 34150 0
380 20250318 123200 123742450 34150 34150 34150 34150 0
381 20250318 123100 123742450 34150 34150 34150 34150 0
382 20250318 123000 123742450 34150 34150 34150 34150 0
383 20250318 122900 123742450 34150 34150 34150 34150 1
384 20250318 122800 123708300 34150 34150 34150 34150 0
385 20250318 122700 123708300 34150 34150 34150 34150 0
386 20250318 122600 123708300 34150 34150 34150 34150 0
387 20250318 122500 123708300 34150 34150 34150 34150 0
388 20250318 122400 123708300 34150 34150 34150 34150 0
389 20250318 122300 123708300 34150 34150 34150 34150 0
390 20250318 122200 123708300 34150 34150 34150 34150 1
391 20250318 122100 123674150 34050 34100 34100 34050 21
392 20250318 122000 122959050 34100 34100 34100 34100 3
393 20250318 121900 122856750 34150 34150 34150 34150 0
394 20250318 121800 122856750 34150 34150 34150 34150 0
395 20250318 121700 122856750 34150 34150 34150 34150 0
396 20250318 121600 122856750 34150 34100 34150 34100 5
397 20250318 121500 122686200 34150 34150 34150 34150 0
398 20250318 121400 122686200 34150 34150 34150 34150 4
399 20250318 121300 122549600 34200 34200 34200 34200 1
400 20250318 121200 122515400 34250 34250 34250 34250 0
401 20250318 121100 122515400 34250 34250 34250 34250 0
402 20250318 121000 122515400 34250 34250 34250 34250 0
403 20250318 120900 122515400 34250 34250 34250 34250 0
404 20250318 120800 122515400 34250 34250 34250 34250 0
405 20250318 120700 122515400 34250 34250 34250 34250 0
406 20250318 120600 122515400 34250 34250 34250 34250 0
407 20250318 120500 122515400 34250 34250 34250 34250 37
408 20250318 120400 121248150 34250 34250 34250 34250 0
409 20250318 120300 121248150 34250 34250 34250 34250 0
410 20250318 120200 121248150 34250 34250 34250 34250 0
411 20250318 120100 121248150 34250 34250 34250 34250 0
412 20250318 120000 121248150 34250 34250 34250 34250 1
413 20250318 115900 121213900 34300 34200 34300 34200 500
414 20250318 115800 104067200 34050 34050 34050 34050 1
415 20250318 115700 104033150 34200 34075 34200 34075 500
416 20250318 115600 86936200 34000 34000 34000 34000 0
417 20250318 115500 86936200 34000 34000 34000 34000 3
418 20250318 115400 86834200 34000 34000 34000 34000 100
419 20250318 115300 83434200 34000 34000 34000 34000 3
420 20250318 115200 83332200 34200 34200 34200 34200 0
421 20250318 115100 83332200 34200 34200 34200 34200 0
422 20250318 115000 83332200 34200 34200 34200 34200 0
423 20250318 114900 83332200 34200 34100 34200 34100 500
424 20250318 114800 66265750 34100 34100 34100 34100 10
425 20250318 114700 65924750 34100 34100 34100 34100 0
426 20250318 114600 65924750 34100 34050 34100 34050 500
427 20250318 114500 48894150 34050 34050 34050 34050 0
428 20250318 114400 48894150 34050 34050 34050 34050 29
429 20250318 114300 47906700 34100 34100 34100 34100 0
430 20250318 114200 47906700 34100 34100 34100 34100 0
431 20250318 114100 47906700 34100 34100 34100 34100 0
432 20250318 114000 47906700 34100 34100 34100 34100 0
433 20250318 113900 47906700 34100 34100 34100 34100 0
434 20250318 113800 47906700 34100 34100 34100 34100 0
435 20250318 113700 47906700 34100 34100 34100 34100 0
436 20250318 113600 47906700 34100 34100 34100 34100 0
437 20250318 113500 47906700 34100 34100 34100 34100 0
438 20250318 113400 47906700 34100 34100 34100 34100 0
439 20250318 113300 47906700 34100 34100 34100 34100 0
440 20250318 113200 47906700 34100 34100 34100 34100 0
441 20250318 113100 47906700 34100 34100 34100 34100 0
442 20250318 113000 47906700 34100 34100 34100 34100 0
443 20250318 112900 47906700 34100 34100 34100 34100 2
444 20250318 112800 47838500 34100 34100 34100 34100 0
445 20250318 112700 47838500 34100 34100 34100 34100 0
446 20250318 112600 47838500 34100 34100 34100 34100 0
447 20250318 112500 47838500 34100 34100 34100 34100 0
448 20250318 112400 47838500 34100 34100 34100 34100 0
449 20250318 112300 47838500 34100 34100 34100 34100 0
450 20250318 112200 47838500 34100 34100 34100 34100 0
451 20250318 112100 47838500 34100 34100 34100 34100 0
452 20250318 112000 47838500 34100 34100 34100 34100 0
453 20250318 111900 47838500 34100 34100 34100 34100 0
454 20250318 111800 47838500 34100 34100 34100 34100 0
455 20250318 111700 47838500 34100 34100 34100 34100 0
456 20250318 111600 47838500 34100 34100 34100 34100 1
457 20250318 111500 47804400 34000 34000 34000 34000 0
458 20250318 111400 47804400 34000 34000 34000 34000 0
459 20250318 111300 47804400 34000 34000 34000 34000 0
460 20250318 111200 47804400 34000 34000 34000 34000 0
461 20250318 111100 47804400 34000 34000 34000 34000 0
462 20250318 111000 47804400 34000 34000 34000 34000 0
463 20250318 110900 47804400 34000 34000 34000 34000 0
464 20250318 110800 47804400 34000 34000 34000 34000 0
465 20250318 110700 47804400 34000 34000 34000 34000 0
466 20250318 110600 47804400 34000 34000 34000 34000 0
467 20250318 110500 47804400 34000 34000 34000 34000 0
468 20250318 110400 47804400 34000 34000 34000 34000 0
469 20250318 110300 47804400 34000 34000 34000 34000 3
470 20250318 110200 47702400 34000 34000 34000 34000 0
471 20250318 110100 47702400 34000 34000 34000 34000 129
472 20250318 110000 43316400 34150 34150 34150 34150 0
473 20250318 105900 43316400 34150 34150 34150 34150 0
474 20250318 105800 43316400 34150 34150 34150 34150 0
475 20250318 105700 43316400 34150 34150 34150 34150 0
476 20250318 105600 43316400 34150 34150 34150 34150 0
477 20250318 105500 43316400 34150 34150 34150 34150 1
478 20250318 105400 43282250 34150 34150 34150 34150 0
479 20250318 105300 43282250 34150 34150 34150 34150 0
480 20250318 105200 43282250 34150 34150 34150 34150 0
481 20250318 105100 43282250 34150 34150 34150 34150 0
482 20250318 105000 43282250 34150 34150 34150 34150 0
483 20250318 104900 43282250 34150 34150 34150 34150 0
484 20250318 104800 43282250 34150 34150 34150 34150 0
485 20250318 104700 43282250 34150 34150 34150 34150 10
486 20250318 104600 42940750 34150 34150 34150 34150 0
487 20250318 104500 42940750 34150 34150 34150 34150 0
488 20250318 104400 42940750 34150 34150 34150 34150 0
489 20250318 104300 42940750 34150 34150 34150 34150 0
490 20250318 104200 42940750 34150 34150 34150 34150 0
491 20250318 104100 42940750 34150 34150 34150 34150 0
492 20250318 104000 42940750 34150 34150 34150 34150 0
493 20250318 103900 42940750 34150 34150 34150 34150 0
494 20250318 103800 42940750 34150 34150 34150 34150 10
495 20250318 103700 42599250 34200 34200 34200 34200 0
496 20250318 103600 42599250 34200 34200 34200 34200 0
497 20250318 103500 42599250 34200 34200 34200 34200 0
498 20250318 103400 42599250 34200 34200 34200 34200 0
499 20250318 103300 42599250 34200 34200 34200 34200 0
500 20250318 103200 42599250 34200 34200 34200 34200 0
501 20250318 103100 42599250 34200 34200 34200 34200 0
502 20250318 103000 42599250 34200 34200 34200 34200 1
503 20250318 102900 42565050 34100 34100 34100 34100 58
504 20250318 102800 40587250 34000 34000 34000 34000 0
505 20250318 102700 40587250 34000 34000 34000 34000 0
506 20250318 102600 40587250 34000 34000 34000 34000 0
507 20250318 102500 40587250 34000 34000 34000 34000 10
508 20250318 102400 40247250 34000 34000 34000 34000 0
509 20250318 102300 40247250 34000 34000 34000 34000 0
510 20250318 102200 40247250 34000 34000 34000 34000 2
511 20250318 102100 40179250 34050 34050 34050 34050 0
512 20250318 102000 40179250 34050 34050 34050 34050 0
513 20250318 101900 40179250 34050 34050 34050 34050 0
514 20250318 101800 40179250 34050 34050 34050 34050 0
515 20250318 101700 40179250 34050 34050 34050 34050 0
516 20250318 101600 40179250 34050 34050 34050 34050 0
517 20250318 101500 40179250 34050 34050 34050 34050 0
518 20250318 101400 40179250 34050 34050 34100 34050 3
519 20250318 101300 40077050 34050 34050 34050 34050 86
520 20250318 101200 37148750 34050 34050 34050 34050 26
521 20250318 101100 36263450 34050 34050 34050 34050 61
522 20250318 101000 34186400 34050 34050 34050 33950 5
523 20250318 100900 34016350 33950 33950 33950 33950 0
524 20250318 100800 34016350 33950 33950 33950 33950 0
525 20250318 100700 34016350 33950 33950 33950 33950 0
526 20250318 100600 34016350 33950 33950 33950 33950 0
527 20250318 100500 34016350 33950 33950 33950 33950 0
528 20250318 100400 34016350 33950 33950 33950 33950 0
529 20250318 100300 34016350 33950 33950 33950 33950 0
530 20250318 100200 34016350 33950 33950 33950 33950 0
531 20250318 100100 34016350 33950 33950 33950 33950 0
532 20250318 100000 34016350 33950 33950 33950 33950 0
533 20250318 095900 34016350 33950 33950 33950 33950 1
534 20250318 095800 33982400 34100 34100 34100 34100 0
535 20250318 095700 33982400 34100 34100 34100 34100 0
536 20250318 095600 33982400 34100 34050 34100 34050 2
537 20250318 095500 33914250 34000 34000 34000 34000 0
538 20250318 095400 33914250 34000 34000 34000 34000 33
539 20250318 095300 32792250 33950 33950 33950 33950 1
540 20250318 095200 32758300 34000 34000 34000 34000 0
541 20250318 095100 32758300 34000 34000 34000 34000 0
542 20250318 095000 32758300 34000 34000 34000 34000 1
543 20250318 094900 32724300 34050 34050 34050 34050 0
544 20250318 094800 32724300 34050 34050 34050 34050 11
545 20250318 094700 32349750 33900 33900 33900 33900 0
546 20250318 094600 32349750 33900 33900 33900 33900 3
547 20250318 094500 32248050 34100 34100 34100 34100 0
548 20250318 094400 32248050 34100 34100 34100 34100 0
549 20250318 094300 32248050 34100 34000 34100 34000 36
550 20250318 094200 31023850 33900 33900 33900 33900 5
551 20250318 094100 30854350 34100 34100 34100 34100 0
552 20250318 094000 30854350 34100 34100 34100 34100 0
553 20250318 093900 30854350 34100 34100 34100 34100 73
554 20250318 093800 28365050 34100 34050 34100 34050 156
555 20250318 093700 23048000 34050 34050 34050 34050 0
556 20250318 093600 23048000 34050 34050 34050 34050 69
557 20250318 093500 20698550 34000 33900 34000 33900 120
558 20250318 093400 16620750 33900 33900 33900 33900 10
559 20250318 093300 16281750 33850 33850 33850 33850 0
560 20250318 093200 16281750 33850 33850 33850 33850 1
561 20250318 093100 16247900 33900 33900 33900 33900 1
562 20250318 093000 16214000 33850 33850 33850 33850 0
563 20250318 092900 16214000 33850 33850 33850 33850 1
564 20250318 092800 16180150 33850 33850 33850 33850 0
565 20250318 092700 16180150 33850 33850 33850 33850 101
566 20250318 092600 12761300 33850 33850 33850 33850 0
567 20250318 092500 12761300 33850 33850 33850 33850 1
568 20250318 092400 12727450 33900 33900 33900 33900 0
569 20250318 092300 12727450 33900 33900 33900 33900 0
570 20250318 092200 12727450 33900 33850 33900 33850 71
571 20250318 092100 10320600 33900 33900 33900 33900 0
572 20250318 092000 10320600 33900 33900 33900 33900 3
573 20250318 091900 10218900 33850 33850 33850 33850 0
574 20250318 091800 10218900 33850 33850 33850 33850 51
575 20250318 091700 8492550 33850 33850 33850 33850 0
576 20250318 091600 8492550 33850 33850 33850 33850 1
577 20250318 091500 8458700 33850 33850 33850 33850 1
578 20250318 091400 8424850 33850 33850 33850 33850 0
579 20250318 091300 8424850 33850 33850 33850 33850 1
580 20250318 091200 8391000 33850 33850 33850 33850 1
581 20250318 091100 8357150 33850 33850 33850 33850 0
582 20250318 091000 8357150 33850 33850 33850 33850 100
583 20250318 090900 4972150 34000 34000 34000 34000 0
584 20250318 090800 4972150 34000 33950 34050 33950 28
585 20250318 090700 4019700 33900 33900 33900 33900 1
586 20250318 090600 3985800 33900 33900 33900 33900 1
587 20250318 090500 3951900 33800 33800 33800 33800 1
588 20250318 090400 3918100 33750 33750 33750 33750 1
589 20250318 090300 3884350 33750 33750 33750 33750 0
590 20250318 090200 3884350 33750 33750 33750 33750 1
591 20250318 090100 3850600 33750 33750 33750 33750 100
592 20250318 090000 475600 33800 34000 34000 33800 14

1
007160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,2964,5000000,100183200,169000000000,0.06
20250313,2964,5000000,100183200,169000000000,0.06
20250312,2964,5000000,100776000,170000000000,0.06
20250311,2964,5000000,101961600,172000000000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 2964 5000000 100183200 169000000000 0.06
3 20250313 2964 5000000 100183200 169000000000 0.06
4 20250312 2964 5000000 100776000 170000000000 0.06
5 20250311 2964 5000000 101961600 172000000000 0.06