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

597
010130/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185500,18331212500,882000,882000,882000,882000,917
20250318,185400,18331212500,882000,882000,882000,882000,0
20250318,185300,18331212500,882000,882000,882000,882000,0
20250318,185200,18331212500,882000,882000,882000,882000,0
20250318,185100,18331212500,882000,882000,882000,882000,0
20250318,185000,18331212500,882000,882000,882000,882000,0
20250318,184900,18331212500,882000,882000,882000,882000,0
20250318,184800,18331212500,882000,882000,882000,882000,0
20250318,184700,18331212500,882000,882000,882000,882000,0
20250318,184600,18331212500,882000,882000,882000,882000,0
20250318,184500,18331212500,882000,882000,882000,882000,0
20250318,184400,18331212500,882000,882000,882000,882000,0
20250318,184300,18331212500,882000,882000,882000,882000,0
20250318,184200,18331212500,882000,882000,882000,882000,0
20250318,184100,18331212500,882000,882000,882000,882000,0
20250318,184000,18331212500,882000,882000,882000,882000,0
20250318,183900,18331212500,882000,882000,882000,882000,0
20250318,183800,18331212500,882000,882000,882000,882000,0
20250318,183700,18331212500,882000,882000,882000,882000,0
20250318,183600,18331212500,882000,882000,882000,882000,0
20250318,183500,18331212500,882000,882000,882000,882000,0
20250318,183400,18331212500,882000,882000,882000,882000,0
20250318,183300,18331212500,882000,882000,882000,882000,0
20250318,183200,18331212500,882000,882000,882000,882000,0
20250318,183100,18331212500,882000,882000,882000,882000,0
20250318,183000,18331212500,882000,882000,882000,882000,0
20250318,182900,18331212500,882000,882000,882000,882000,0
20250318,182800,18331212500,882000,882000,882000,882000,0
20250318,182700,18331212500,882000,882000,882000,882000,0
20250318,182600,18331212500,882000,882000,882000,882000,0
20250318,182500,18331212500,882000,882000,882000,882000,917
20250318,182400,18331212500,882000,882000,882000,882000,0
20250318,182300,18331212500,882000,882000,882000,882000,0
20250318,182200,18331212500,882000,882000,882000,882000,0
20250318,182100,18331212500,882000,882000,882000,882000,0
20250318,182000,18331212500,882000,882000,882000,882000,0
20250318,181900,18331212500,882000,882000,882000,882000,0
20250318,181800,18331212500,882000,882000,882000,882000,0
20250318,181700,18331212500,882000,882000,882000,882000,0
20250318,181600,18331212500,882000,882000,882000,882000,0
20250318,181500,18331212500,882000,882000,882000,882000,0
20250318,181400,18331212500,882000,882000,882000,882000,0
20250318,181300,18331212500,882000,882000,882000,882000,0
20250318,181200,18331212500,882000,882000,882000,882000,0
20250318,181100,18331212500,882000,882000,882000,882000,0
20250318,181000,18331212500,882000,882000,882000,882000,0
20250318,180900,18331212500,882000,882000,882000,882000,0
20250318,180800,18331212500,882000,882000,882000,882000,0
20250318,180700,18331212500,882000,882000,882000,882000,0
20250318,180600,18331212500,882000,882000,882000,882000,0
20250318,180500,18331212500,882000,882000,882000,882000,0
20250318,180400,18331212500,882000,882000,882000,882000,0
20250318,180300,18331212500,882000,882000,882000,882000,0
20250318,180200,18331212500,882000,882000,882000,882000,0
20250318,180100,18331212500,882000,882000,882000,882000,0
20250318,180000,18331212500,882000,882000,882000,882000,0
20250318,175900,18331212500,882000,882000,882000,882000,0
20250318,175800,18331212500,882000,882000,882000,882000,0
20250318,175700,18331212500,882000,882000,882000,882000,0
20250318,175600,18331212500,882000,882000,882000,882000,0
20250318,175500,18331212500,882000,882000,882000,882000,917
20250318,175400,18331212500,882000,882000,882000,882000,0
20250318,175300,18331212500,882000,882000,882000,882000,0
20250318,175200,18331212500,882000,882000,882000,882000,0
20250318,175100,18331212500,882000,882000,882000,882000,0
20250318,175000,18331212500,882000,882000,882000,882000,0
20250318,174900,18331212500,882000,882000,882000,882000,0
20250318,174800,18331212500,882000,882000,882000,882000,0
20250318,174700,18331212500,882000,882000,882000,882000,0
20250318,174600,18331212500,882000,882000,882000,882000,0
20250318,174500,18331212500,882000,882000,882000,882000,0
20250318,174400,18331212500,882000,882000,882000,882000,0
20250318,174300,18331212500,882000,882000,882000,882000,0
20250318,174200,18331212500,882000,882000,882000,882000,0
20250318,174100,18331212500,882000,882000,882000,882000,0
20250318,174000,18331212500,882000,882000,882000,882000,0
20250318,173900,18331212500,882000,882000,882000,882000,0
20250318,173800,18331212500,882000,882000,882000,882000,0
20250318,173700,18331212500,882000,882000,882000,882000,0
20250318,173600,18331212500,882000,882000,882000,882000,0
20250318,173500,18331212500,882000,882000,882000,882000,0
20250318,173400,18331212500,882000,882000,882000,882000,0
20250318,173300,18331212500,882000,882000,882000,882000,0
20250318,173200,18331212500,882000,882000,882000,882000,0
20250318,173100,18331212500,882000,882000,882000,882000,0
20250318,173000,18331212500,882000,882000,882000,882000,0
20250318,172900,18331212500,882000,882000,882000,882000,0
20250318,172800,18331212500,882000,882000,882000,882000,0
20250318,172700,18331212500,882000,882000,882000,882000,0
20250318,172600,18331212500,882000,882000,882000,882000,0
20250318,172500,18331212500,882000,882000,882000,882000,917
20250318,172400,18331212500,882000,882000,882000,882000,0
20250318,172300,18331212500,882000,882000,882000,882000,0
20250318,172200,18331212500,882000,882000,882000,882000,0
20250318,172100,18331212500,882000,882000,882000,882000,0
20250318,172000,18331212500,882000,882000,882000,882000,0
20250318,171900,18331212500,882000,882000,882000,882000,0
20250318,171800,18331212500,882000,882000,882000,882000,0
20250318,171700,18331212500,882000,882000,882000,882000,0
20250318,171600,18331212500,882000,882000,882000,882000,0
20250318,171500,18331212500,882000,882000,882000,882000,0
20250318,171400,18331212500,882000,882000,882000,882000,0
20250318,171300,18331212500,882000,882000,882000,882000,0
20250318,171200,18331212500,882000,882000,882000,882000,0
20250318,171100,18331212500,882000,882000,882000,882000,0
20250318,171000,18331212500,882000,882000,882000,882000,0
20250318,170900,18331212500,882000,882000,882000,882000,0
20250318,170800,18331212500,882000,882000,882000,882000,0
20250318,170700,18331212500,882000,882000,882000,882000,0
20250318,170600,18331212500,882000,882000,882000,882000,0
20250318,170500,18331212500,882000,882000,882000,882000,0
20250318,170400,18331212500,882000,882000,882000,882000,0
20250318,170300,18331212500,882000,882000,882000,882000,0
20250318,170200,18331212500,882000,882000,882000,882000,0
20250318,170100,18331212500,882000,882000,882000,882000,0
20250318,170000,18331212500,882000,882000,882000,882000,0
20250318,165900,18331212500,882000,882000,882000,882000,0
20250318,165800,18331212500,882000,882000,882000,882000,0
20250318,165700,18331212500,882000,882000,882000,882000,0
20250318,165600,18331212500,882000,882000,882000,882000,0
20250318,165500,18331212500,882000,882000,882000,882000,917
20250318,165400,18331212500,882000,882000,882000,882000,0
20250318,165300,18331212500,882000,882000,882000,882000,0
20250318,165200,18331212500,882000,882000,882000,882000,0
20250318,165100,18331212500,882000,882000,882000,882000,0
20250318,165000,18331212500,882000,882000,882000,882000,0
20250318,164900,18331212500,882000,882000,882000,882000,0
20250318,164800,18331212500,882000,882000,882000,882000,0
20250318,164700,18331212500,882000,882000,882000,882000,0
20250318,164600,18331212500,882000,882000,882000,882000,0
20250318,164500,18331212500,882000,882000,882000,882000,0
20250318,164400,18331212500,882000,882000,882000,882000,0
20250318,164300,18331212500,882000,882000,882000,882000,0
20250318,164200,18331212500,882000,882000,882000,882000,0
20250318,164100,18331212500,882000,882000,882000,882000,0
20250318,164000,18331212500,882000,882000,882000,882000,0
20250318,163900,18331212500,882000,882000,882000,882000,0
20250318,163800,18331212500,882000,882000,882000,882000,0
20250318,163700,18331212500,882000,882000,882000,882000,0
20250318,163600,18331212500,882000,882000,882000,882000,0
20250318,163500,18331212500,882000,882000,882000,882000,0
20250318,163400,18331212500,882000,882000,882000,882000,0
20250318,163300,18331212500,882000,882000,882000,882000,0
20250318,163200,18331212500,882000,882000,882000,882000,0
20250318,163100,18331212500,882000,882000,882000,882000,0
20250318,163000,18331212500,882000,882000,882000,882000,0
20250318,162900,18331212500,882000,882000,882000,882000,0
20250318,162800,18331212500,882000,882000,882000,882000,0
20250318,162700,18331212500,882000,882000,882000,882000,0
20250318,162600,18331212500,882000,882000,882000,882000,0
20250318,162500,18331212500,882000,882000,882000,882000,917
20250318,162400,18331212500,882000,882000,882000,882000,0
20250318,162300,18331212500,882000,882000,882000,882000,0
20250318,162200,18331212500,882000,882000,882000,882000,0
20250318,162100,18331212500,882000,882000,882000,882000,0
20250318,162000,18331212500,882000,882000,882000,882000,0
20250318,161900,18331212500,882000,882000,882000,882000,0
20250318,161800,18331212500,882000,882000,882000,882000,0
20250318,161700,18331212500,882000,882000,882000,882000,0
20250318,161600,18331212500,882000,882000,882000,882000,0
20250318,161500,18331212500,882000,882000,882000,882000,0
20250318,161400,18331212500,882000,882000,882000,882000,0
20250318,161300,18331212500,882000,882000,882000,882000,0
20250318,161200,18331212500,882000,882000,882000,882000,0
20250318,161100,18331212500,882000,882000,882000,882000,0
20250318,161000,18331212500,882000,882000,882000,882000,0
20250318,160900,18331212500,882000,882000,882000,882000,0
20250318,160800,18331212500,882000,882000,882000,882000,0
20250318,160700,18331212500,882000,882000,882000,882000,0
20250318,160600,18331212500,882000,882000,882000,882000,0
20250318,160500,18331212500,882000,882000,882000,882000,0
20250318,160400,18331212500,882000,882000,882000,882000,0
20250318,160300,18331212500,882000,882000,882000,882000,0
20250318,160200,18331212500,882000,882000,882000,882000,0
20250318,160100,18331212500,882000,882000,882000,882000,0
20250318,160000,18331212500,882000,882000,882000,882000,0
20250318,155900,18331212500,882000,882000,882000,882000,0
20250318,155800,18331212500,882000,882000,882000,882000,0
20250318,155700,18331212500,882000,882000,882000,882000,0
20250318,155600,18331212500,882000,882000,882000,882000,0
20250318,155500,18331212500,882000,882000,882000,882000,917
20250318,155400,18331212500,882000,882000,882000,882000,0
20250318,155300,18331212500,882000,882000,882000,882000,0
20250318,155200,18331212500,882000,882000,882000,882000,0
20250318,155100,18331212500,882000,882000,882000,882000,0
20250318,155000,18331212500,882000,882000,882000,882000,0
20250318,154900,18331212500,882000,882000,882000,882000,0
20250318,154800,18331212500,882000,882000,882000,882000,0
20250318,154700,18331212500,882000,882000,882000,882000,0
20250318,154600,18331212500,882000,882000,882000,882000,0
20250318,154500,18331212500,882000,882000,882000,882000,0
20250318,154400,18331212500,882000,882000,882000,882000,0
20250318,154300,18331212500,882000,882000,882000,882000,0
20250318,154200,18331212500,882000,882000,882000,882000,0
20250318,154100,18331212500,882000,882000,882000,882000,0
20250318,154000,18331212500,882000,882000,882000,882000,0
20250318,153900,18331212500,882000,882000,882000,882000,0
20250318,153800,18331212500,882000,882000,882000,882000,0
20250318,153700,18331212500,882000,882000,882000,882000,0
20250318,153600,18331212500,882000,882000,882000,882000,0
20250318,153500,18331212500,882000,882000,882000,882000,0
20250318,153400,18331212500,882000,882000,882000,882000,0
20250318,153300,18331212500,882000,882000,882000,882000,0
20250318,153200,18331212500,882000,882000,882000,882000,0
20250318,153100,18331212500,882000,882000,882000,882000,0
20250318,153000,18331212500,882000,882000,882000,882000,917
20250318,152900,17522418500,882000,882000,882000,882000,0
20250318,152800,17522418500,882000,882000,882000,882000,0
20250318,152700,17522418500,882000,882000,882000,882000,0
20250318,152600,17522418500,882000,882000,882000,882000,0
20250318,152500,17522418500,882000,882000,882000,882000,0
20250318,152400,17522418500,882000,882000,882000,882000,0
20250318,152300,17522418500,882000,882000,882000,882000,0
20250318,152200,17522418500,882000,882000,882000,882000,0
20250318,152100,17522418500,882000,882000,882000,882000,0
20250318,152000,17522418500,882000,882000,882000,882000,0
20250318,151900,17522418500,882000,879000,882000,878000,96
20250318,151800,17437890500,879000,879000,880000,879000,44
20250318,151700,17399193500,879000,878000,880000,878000,92
20250318,151600,17318330500,878000,878000,879000,878000,34
20250318,151500,17288476500,878000,878000,879000,878000,36
20250318,151400,17256844500,878000,878000,879000,878000,24
20250318,151300,17235758500,878000,877000,878000,877000,82
20250318,151200,17163794500,878000,878000,879000,877000,69
20250318,151100,17103195500,877000,877000,878000,877000,32
20250318,151000,17075107500,877000,878000,878000,877000,56
20250318,150900,17025951500,878000,878000,878000,877000,22
20250318,150800,17006637500,878000,878000,878000,878000,65
20250318,150700,16949567500,878000,878000,879000,878000,21
20250318,150600,16931128500,878000,879000,879000,877000,41
20250318,150500,16895152500,877000,878000,878000,877000,29
20250318,150400,16869692500,878000,877000,879000,877000,16
20250318,150300,16855644500,877000,878000,879000,877000,117
20250318,150200,16752896500,877000,878000,878000,877000,28
20250318,150100,16728327500,878000,876000,878000,876000,50
20250318,150000,16684476500,876000,876000,877000,876000,56
20250318,145900,16635406500,876000,876000,877000,876000,37
20250318,145800,16602992500,876000,876000,876000,876000,31
20250318,145700,16575836500,876000,877000,878000,876000,35
20250318,145600,16545152500,877000,877000,878000,876000,77
20250318,145500,16477622500,877000,878000,878000,877000,38
20250318,145400,16444275500,877000,877000,877000,877000,40
20250318,145300,16409195500,877000,877000,877000,877000,28
20250318,145200,16384639500,877000,877000,877000,877000,31
20250318,145100,16357452500,877000,877000,877000,876000,53
20250318,145000,16310991500,877000,877000,878000,877000,38
20250318,144900,16277663500,877000,876000,878000,876000,31
20250318,144800,16250475500,876000,876000,877000,876000,40
20250318,144700,16215432500,876000,875500,876000,875000,54
20250318,144600,16168147500,875000,875000,876000,875000,91
20250318,144500,16088518000,876000,877000,877000,876000,131
20250318,144400,15973761000,876000,876000,877000,876000,62
20250318,144300,15919445000,876000,877000,878000,876000,67
20250318,144200,15860705000,877000,877000,877500,877000,62
20250318,144100,15806330500,877000,877000,878000,877000,43
20250318,144000,15768616000,877000,878000,879000,877000,67
20250318,143900,15709802000,878000,878000,878000,877000,37
20250318,143800,15677328000,878000,878000,879000,878000,37
20250318,143700,15644831000,878000,878000,879000,878000,47
20250318,143600,15603534500,878000,880000,880000,878000,37
20250318,143500,15571027500,881000,880000,881000,879000,98
20250318,143400,15484719500,880000,879000,880000,879000,62
20250318,143300,15430165500,879000,880000,880000,879000,45
20250318,143200,15390588500,880000,880000,881000,880000,36
20250318,143100,15358905500,879500,879000,880000,879000,68
20250318,143000,15299107000,880000,879000,880000,878000,40
20250318,142900,15263949000,879000,879000,880000,879000,86
20250318,142800,15188284000,878000,878000,879000,878000,84
20250318,142700,15114514500,878000,878000,878000,878000,20
20250318,142600,15096954500,878000,879000,880000,878000,22
20250318,142500,15077621500,879000,879000,879000,878000,68
20250318,142400,15017881500,879000,880000,880000,879000,86
20250318,142300,14942277000,879000,880000,881000,879000,29
20250318,142200,14916755500,880000,880500,880500,880000,24
20250318,142100,14895634500,881000,880000,881000,880000,20
20250318,142000,14878029500,880000,881000,881000,880000,17
20250318,141900,14863063500,881000,881000,881000,881000,5
20250318,141800,14858658500,881000,881000,882000,881000,46
20250318,141700,14818122500,881000,881000,881500,881000,8
20250318,141600,14811073500,881000,882000,882000,881000,48
20250318,141500,14768758500,882000,882000,882000,881000,23
20250318,141400,14748483500,883000,881000,883000,881000,37
20250318,141300,14715841500,881000,882000,882000,880000,10
20250318,141200,14707032500,880000,881000,882000,880000,21
20250318,141100,14688537500,882000,880000,884000,880000,29
20250318,141000,14662926500,881000,881000,883000,879000,116
20250318,140900,14560659500,879000,881000,881000,879000,37
20250318,140800,14528074500,881000,879000,882000,879000,49
20250318,140700,14484945500,880000,879000,880000,879000,13
20250318,140600,14473513500,879000,878000,879000,878000,59
20250318,140500,14421675500,878000,879000,880000,878000,39
20250318,140400,14387419500,878000,879000,880000,878000,61
20250318,140300,14333800500,879000,880000,881000,879000,52
20250318,140200,14288043500,880000,879000,881000,879000,30
20250318,140100,14261638500,879000,879000,880000,879000,40
20250318,140000,14226474500,879000,878000,879000,878000,40
20250318,135900,14191343500,878000,879000,879000,878000,34
20250318,135800,14161476500,878000,882000,882000,878000,145
20250318,135700,14033863000,881000,879000,881000,879000,35
20250318,135600,14003066000,879000,879000,879000,879000,17
20250318,135500,13988123000,879000,878000,879000,877000,47
20250318,135400,13946829000,877000,877000,877000,877000,13
20250318,135300,13935428000,876000,876000,878000,876000,126
20250318,135200,13824936500,877000,877000,878000,876000,99
20250318,135100,13738154500,877000,879000,879000,877000,79
20250318,135000,13668827500,879000,881000,881000,878000,286
20250318,134900,13417404500,880500,881000,881500,880000,38
20250318,134800,13383927500,881000,880000,881000,880000,104
20250318,134700,13292377000,880000,881000,881000,880000,53
20250318,134600,13245693000,881000,882000,883000,880000,378
20250318,134500,12912790000,882000,884000,884000,882000,85
20250318,134400,12837744000,883000,884000,884000,883000,14
20250318,134300,12825377000,883000,883000,886000,882000,209
20250318,134200,12640739500,883000,884000,884000,883000,37
20250318,134100,12608047500,884000,887000,888000,884000,113
20250318,134000,12508073500,885000,884000,888500,884000,120
20250318,133900,12401791000,884000,884500,885000,884000,22
20250318,133800,12382336500,884000,884000,885000,884000,38
20250318,133700,12348741000,884000,885000,885000,884000,68
20250318,133600,12288624000,885000,885000,886000,884000,53
20250318,133500,12241720500,885000,885000,886000,885000,90
20250318,133400,12162064000,885000,889000,889000,885000,557
20250318,133300,11667793000,889000,889000,889500,888000,56
20250318,133200,11618023500,889000,893000,893000,888000,552
20250318,133100,11126572500,893000,893000,893000,893000,23
20250318,133000,11106033500,893000,893000,893000,893000,23
20250318,132900,11085494500,894000,894000,894000,894000,4
20250318,132800,11081918500,893000,893000,894000,893000,25
20250318,132700,11059572500,893000,893000,893000,893000,5
20250318,132600,11055107500,893000,893000,893000,893000,6
20250318,132500,11049749500,894000,894000,894000,894000,11
20250318,132400,11039915500,895000,895000,895000,895000,17
20250318,132300,11024700500,895000,895000,895000,895000,4
20250318,132200,11021120500,895000,896000,896000,895000,56
20250318,132100,10970955500,896000,895000,896000,895000,20
20250318,132000,10953054500,895000,896000,896000,895000,7
20250318,131900,10946787500,895000,894000,895000,894000,11
20250318,131800,10936943500,894000,892000,894000,892000,49
20250318,131700,10893181500,892000,892000,893000,892000,30
20250318,131600,10866398500,892000,892000,893000,892000,18
20250318,131500,10850339500,892000,895000,895000,892000,84
20250318,131400,10775247500,895000,895000,895000,895000,7
20250318,131300,10768982500,895000,895000,895000,895000,8
20250318,131200,10761822500,895000,895000,895500,895000,8
20250318,131100,10754662000,895000,895000,895000,895000,11
20250318,131000,10744817000,895000,895000,895000,895000,1
20250318,130900,10743922000,895000,895000,895000,895000,17
20250318,130800,10728707000,895000,895000,895000,895000,2
20250318,130700,10726917000,895000,896000,896000,895000,11
20250318,130600,10717069000,896000,895000,896000,895000,11
20250318,130500,10707216000,895000,895000,895000,895000,2
20250318,130400,10705426000,895000,895000,896000,895000,12
20250318,130300,10694685000,895000,895000,895000,895000,9
20250318,130200,10686630000,895000,895000,895000,895000,8
20250318,130100,10679470000,895000,894000,895000,894000,32
20250318,130000,10650834000,894000,895000,895000,894000,10
20250318,125900,10641892000,895000,895000,895000,895000,13
20250318,125800,10630257000,894000,892000,894000,892000,47
20250318,125700,10588271000,892000,892000,893000,892000,4
20250318,125600,10584702000,892000,893000,893000,892000,29
20250318,125500,10558823000,892000,892000,893000,892000,34
20250318,125400,10528489000,892000,892000,893000,892000,32
20250318,125300,10499931000,892000,892000,893000,892000,43
20250318,125200,10461540000,893000,892000,893000,892000,10
20250318,125100,10452616000,892000,893000,893000,892000,139
20250318,125000,10328499000,893000,893000,893000,893000,20
20250318,124900,10310639000,894000,894000,894000,893000,36
20250318,124800,10278456000,894000,894000,894000,894000,3
20250318,124700,10275774000,894000,894000,894000,894000,3
20250318,124600,10273092000,894000,894000,894000,894000,5
20250318,124500,10268622000,894000,895000,895000,894000,44
20250318,124400,10229244000,895000,895000,895000,895000,1
20250318,124300,10228349000,895000,895000,895000,895000,2
20250318,124200,10226559000,896000,896000,896000,895000,10
20250318,124100,10217601000,895000,895000,896500,895000,23
20250318,124000,10196994000,895000,894000,895000,894000,7
20250318,123900,10190732000,894000,895000,895000,894000,17
20250318,123800,10175519000,894000,894000,894000,894000,21
20250318,123700,10156745000,894000,894000,894000,893000,14
20250318,123600,10144230000,894000,894000,894000,893000,23
20250318,123500,10123675000,894000,894000,894000,894000,4
20250318,123400,10120099000,893000,894000,894000,893000,73
20250318,123300,10054843000,895000,895000,895000,895000,3
20250318,123200,10052158000,894000,894000,894000,894000,12
20250318,123100,10041430000,894000,894000,894000,894000,1
20250318,123000,10040536000,894000,895000,895000,894000,39
20250318,122900,10005638000,895000,895000,895000,895000,2
20250318,122800,10003848000,895000,895000,895000,895000,2
20250318,122700,10002058000,895000,896000,896000,895000,7
20250318,122600,9995789000,896000,897000,897000,896000,7
20250318,122500,9989513000,897000,897000,897000,897000,13
20250318,122400,9977852000,897000,897000,897000,897000,7
20250318,122300,9971573000,897000,897000,897000,897000,2
20250318,122200,9969779000,897000,896000,897000,896000,9
20250318,122100,9961713000,896000,897000,897000,896000,19
20250318,122000,9944675000,897000,897000,898000,897000,4
20250318,121900,9941086000,898000,897000,898000,897000,10
20250318,121800,9932114000,897000,897000,897000,897000,5
20250318,121700,9927629000,898000,897000,898000,897000,9
20250318,121600,9919555000,897000,897000,897000,897000,4
20250318,121500,9915967000,896000,897000,897000,896000,3
20250318,121400,9913278000,897000,896000,897000,896000,6
20250318,121300,9907897000,896000,897000,897000,896000,20
20250318,121200,9889960000,898000,898000,898000,897000,11
20250318,121100,9880086000,898000,896000,898000,896000,34
20250318,121000,9849619000,896000,896000,896000,895000,5
20250318,120900,9845142000,896000,896000,896000,895000,5
20250318,120800,9840665000,896000,896000,896000,895000,18
20250318,120700,9824540000,895000,895000,895000,895000,0
20250318,120600,9824540000,895000,895000,895000,895000,12
20250318,120500,9813800000,895000,895000,895000,895000,7
20250318,120400,9807535000,895000,895000,897000,894000,31
20250318,120300,9779784000,895000,896000,897000,895000,5
20250318,120200,9775304000,897000,897000,897000,896000,9
20250318,120100,9767233000,897000,895000,897000,895000,11
20250318,120000,9757386000,894000,895000,895000,894000,31
20250318,115900,9729656000,895000,896000,896000,895000,14
20250318,115800,9717115000,897000,897000,897000,897000,7
20250318,115700,9710836000,898000,898000,898000,898000,9
20250318,115600,9702754000,898000,898000,899000,897000,6
20250318,115500,9697366000,898000,899000,899000,898000,12
20250318,115400,9686585000,898000,898000,898000,897000,11
20250318,115300,9676708000,898000,898000,898000,897000,11
20250318,115200,9666833000,898000,898000,898000,898000,5
20250318,115100,9662343000,898000,898000,898000,898000,11
20250318,115000,9652465000,898000,898000,898000,897000,38
20250318,114900,9618349000,898000,897000,898000,895000,65
20250318,114800,9560049000,896000,894000,896000,894000,98
20250318,114700,9472375000,894000,894000,894000,893000,15
20250318,114600,9458976000,893000,893000,894000,893000,7
20250318,114500,9452721000,894000,894000,894000,893000,16
20250318,114400,9438426000,894000,893000,895000,893000,34
20250318,114300,9408031000,895000,895000,895000,895000,0
20250318,114200,9408031000,895000,895000,895000,895000,0
20250318,114100,9408031000,895000,895000,895000,895000,0
20250318,114000,9408031000,895000,895000,895000,895000,0
20250318,113900,9408031000,895000,895000,895000,895000,0
20250318,113800,9408031000,895000,895000,895000,895000,0
20250318,113700,9408031000,895000,895000,895000,895000,1
20250318,113600,9407136000,895000,894000,895000,893000,6
20250318,113500,9401772000,895000,894000,895000,894000,17
20250318,113400,9386570000,894000,894000,895000,894000,4
20250318,113300,9382993000,895000,894000,895000,894000,4
20250318,113200,9379416000,894000,896000,896000,894000,2
20250318,113100,9377626000,896000,895000,896000,894000,86
20250318,113000,9300710000,896000,895000,896000,895000,14
20250318,112900,9288178000,896000,895000,896000,895000,4
20250318,112800,9284596000,896000,895000,896000,895000,16
20250318,112700,9270273000,895000,896000,896000,895000,11
20250318,112600,9260421000,897000,896000,897000,895000,37
20250318,112500,9227286000,895000,895000,895000,894000,66
20250318,112400,9168257000,895000,897000,898000,894000,74
20250318,112300,9101918000,898000,897000,898000,897000,4
20250318,112200,9098329000,898000,897000,898000,897000,25
20250318,112100,9075889000,897000,898000,898000,897000,3
20250318,112000,9073196000,899000,898000,899000,898000,7
20250318,111900,9066904000,899000,898000,899000,897000,23
20250318,111800,9046251000,898000,898000,898000,897000,15
20250318,111700,9032787000,897000,898000,898000,897000,11
20250318,111600,9022911000,897000,898000,898000,897000,3
20250318,111500,9020219000,897000,896000,897000,896000,18
20250318,111400,9004077000,896000,896000,896000,896000,4
20250318,111300,9000493000,897000,895000,897000,894000,29
20250318,111200,8974528000,895000,897000,897000,895000,15
20250318,111100,8961091000,897000,897000,897000,895000,6
20250318,111000,8955711000,897000,898000,898000,896000,28
20250318,110900,8930585000,898500,898000,900000,898000,24
20250318,110800,8909026500,898000,900000,900000,898000,7
20250318,110700,8902734500,900000,900000,900000,898000,10
20250318,110600,8893746500,899000,899000,899000,898000,28
20250318,110500,8868576500,899000,898000,899000,898000,32
20250318,110400,8839813500,899000,899000,899000,898000,7
20250318,110300,8833523500,899000,899000,899000,898000,8
20250318,110200,8826334500,900000,899000,900000,898000,28
20250318,110100,8801158000,899000,900000,900000,899000,33
20250318,110000,8771464000,900000,896000,901000,895000,180
20250318,105900,8609652000,895000,895000,896000,895000,28
20250318,105800,8584581000,895000,895000,896000,895000,7
20250318,105700,8578315000,895000,895000,895000,894000,16
20250318,105600,8563998000,895000,895000,895000,895000,2
20250318,105500,8562208000,895000,894000,895000,894000,5
20250318,105400,8557737000,894000,895000,895000,894000,24
20250318,105300,8536279000,894000,894000,895000,894000,11
20250318,105200,8526443000,894000,895000,895000,894000,9
20250318,105100,8518392000,894000,894000,895000,892000,36
20250318,105000,8486226000,894000,892000,894000,892000,19
20250318,104900,8469276000,893000,894000,894000,893000,64
20250318,104800,8412122000,894000,895000,895000,893000,37
20250318,104700,8379047000,895000,896000,896000,895000,30
20250318,104600,8352180000,896000,897000,897000,896000,19
20250318,104500,8335149000,897000,897000,897000,897000,6
20250318,104400,8329767000,897000,896000,897000,896000,6
20250318,104300,8324389000,896000,896000,896000,896000,6
20250318,104200,8319013000,896000,895000,897000,895000,22
20250318,104100,8299304000,895000,894000,895000,894000,13
20250318,104000,8287681000,895000,895000,895000,895000,11
20250318,103900,8277836000,894000,894000,894000,894000,6
20250318,103800,8272472000,895000,894000,895000,893000,52
20250318,103700,8226014000,893000,893000,894000,893000,27
20250318,103600,8201893000,894000,893000,894000,893000,14
20250318,103500,8189383000,893000,893000,894000,893000,27
20250318,103400,8165252000,893000,894000,894000,893000,22
20250318,103300,8145599000,894000,894000,894000,893000,80
20250318,103200,8074121000,894000,895000,895000,894000,49
20250318,103100,8030291000,895000,896000,896000,895000,28
20250318,103000,8005212000,896000,897000,897000,896000,18
20250318,102900,7989069000,897000,897000,897000,897000,2
20250318,102800,7987275000,897000,898000,898000,897000,12
20250318,102700,7976505000,898000,898000,898000,898000,19
20250318,102600,7959443000,898000,898000,898000,898000,15
20250318,102500,7945973000,898000,898000,898000,898000,18
20250318,102400,7929809000,898000,898000,898000,898000,6
20250318,102300,7924421000,899000,898000,899000,898000,33
20250318,102200,7894757000,899000,898000,899000,898000,17
20250318,102100,7879487000,899000,896000,899000,896000,38
20250318,102000,7845370000,896000,896000,898000,896000,24
20250318,101900,7823857000,896000,899000,899000,896000,9
20250318,101800,7815783000,899000,896000,899000,894000,74
20250318,101700,7749400000,896000,897000,897000,896000,50
20250318,101600,7704551000,897000,897000,898000,897000,86
20250318,101500,7627331000,897000,893000,897000,893000,81
20250318,101400,7554771000,893000,893000,894000,893000,21
20250318,101300,7536006000,893000,893000,893000,893000,12
20250318,101200,7525290000,893000,892000,893000,892000,10
20250318,101100,7516364000,892000,892000,893000,892000,19
20250318,101000,7499415000,892000,893000,893000,892000,10
20250318,100900,7490486000,896000,892000,896000,891000,50
20250318,100800,7445869000,891000,893000,893000,891000,47
20250318,100700,7403948000,892000,895000,895000,892000,84
20250318,100600,7328941000,897000,895000,897000,894000,37
20250318,100500,7295815000,895000,895000,898000,893000,107
20250318,100400,7199905000,895000,894000,895000,894000,22
20250318,100300,7180226000,893000,892000,893000,891000,100
20250318,100200,7091087000,892000,894000,894000,892000,90
20250318,100100,7010741000,894000,895000,896000,893000,133
20250318,100000,6891796000,895000,893000,895000,893000,57
20250318,095900,6840817000,893000,895000,895000,893000,99
20250318,095800,6752315000,895000,897000,897000,894000,173
20250318,095700,6597334000,896000,901000,901000,896000,149
20250318,095600,6463518000,901000,900000,901000,900000,18
20250318,095500,6447306000,900000,900000,900000,900000,15
20250318,095400,6433806000,900000,900000,900000,900000,9
20250318,095300,6425706000,900000,899000,900000,899000,41
20250318,095200,6388826000,899000,900000,900000,899000,12
20250318,095100,6378029000,900000,899000,900000,899000,49
20250318,095000,6333962000,899000,900000,900000,899000,65
20250318,094900,6275465000,901000,901000,901000,901000,3
20250318,094800,6272762000,901000,901000,902000,900000,31
20250318,094700,6244828000,901000,898000,901000,898000,79
20250318,094600,6173822000,898000,902000,902000,898000,66
20250318,094500,6114472000,902000,903000,903000,902000,19
20250318,094400,6097329000,903000,903000,903000,902000,58
20250318,094300,6044957000,903000,900000,903000,900000,85
20250318,094200,5968277000,900000,899000,902000,898000,133
20250318,094100,5848549000,899000,897000,899000,896000,30
20250318,094000,5821638000,897000,899000,899000,897000,71
20250318,093900,5757889000,899000,900000,900000,899000,39
20250318,093800,5722823000,900000,900000,900000,899000,31
20250318,093700,5694924000,900000,900000,901000,900000,9
20250318,093600,5686823000,901000,900000,901000,900000,37
20250318,093500,5653515000,900000,900000,901000,900000,11
20250318,093400,5643612000,900000,902000,902000,899000,88
20250318,093300,5564397000,901000,899000,902000,899000,80
20250318,093200,5492384000,899000,900000,900000,899000,13
20250318,093100,5480696000,899000,899000,900000,899000,53
20250318,093000,5433047000,899000,899000,899000,899000,28
20250318,092900,5407875000,900000,900000,900000,899000,10
20250318,092800,5398877000,900000,900000,900000,898000,48
20250318,092700,5355706000,900000,904000,904000,900000,113
20250318,092600,5253784000,904000,904000,906000,903000,203
20250318,092500,5070201000,905000,896000,905000,896000,212
20250318,092400,4878978000,898000,896000,898000,895000,70
20250318,092300,4816209000,897000,899000,899000,897000,64
20250318,092200,4758722000,899000,897000,899000,896000,140
20250318,092100,4633082000,896000,898000,898000,895000,52
20250318,092000,4586498000,898000,896000,898000,894000,119
20250318,091900,4479902000,896000,898000,898000,896000,55
20250318,091800,4430568000,897000,896000,899000,894000,209
20250318,091700,4243201000,897000,899000,899000,897000,138
20250318,091600,4119262000,900000,900000,900000,899000,58
20250318,091500,4067077000,901000,902000,902000,901000,44
20250318,091400,4027414000,902000,905000,905000,902000,102
20250318,091300,3935216000,905000,902000,905000,901000,159
20250318,091200,3791711000,902000,901000,902000,900000,40
20250318,091100,3755670000,899000,903000,903000,899000,226
20250318,091000,3551969000,903000,903000,905000,902000,111
20250318,090900,3451684000,903000,899000,904000,899000,80
20250318,090800,3379569000,899000,908000,909000,898000,317
20250318,090700,3092636000,908000,909000,910000,907000,375
20250318,090600,2751516000,910000,903000,910000,901500,835
20250318,090500,1996031500,903000,898000,903000,897000,402
20250318,090400,1634051500,900000,900000,902000,896000,459
20250318,090300,1220863500,900000,899000,903000,898000,357
20250318,090200,899142500,899000,902000,903000,893000,248
20250318,090100,676332500,901000,891500,903000,887000,345
20250318,090000,367734500,891000,894000,897000,887000,411
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185500 18331212500 882000 882000 882000 882000 917
3 20250318 185400 18331212500 882000 882000 882000 882000 0
4 20250318 185300 18331212500 882000 882000 882000 882000 0
5 20250318 185200 18331212500 882000 882000 882000 882000 0
6 20250318 185100 18331212500 882000 882000 882000 882000 0
7 20250318 185000 18331212500 882000 882000 882000 882000 0
8 20250318 184900 18331212500 882000 882000 882000 882000 0
9 20250318 184800 18331212500 882000 882000 882000 882000 0
10 20250318 184700 18331212500 882000 882000 882000 882000 0
11 20250318 184600 18331212500 882000 882000 882000 882000 0
12 20250318 184500 18331212500 882000 882000 882000 882000 0
13 20250318 184400 18331212500 882000 882000 882000 882000 0
14 20250318 184300 18331212500 882000 882000 882000 882000 0
15 20250318 184200 18331212500 882000 882000 882000 882000 0
16 20250318 184100 18331212500 882000 882000 882000 882000 0
17 20250318 184000 18331212500 882000 882000 882000 882000 0
18 20250318 183900 18331212500 882000 882000 882000 882000 0
19 20250318 183800 18331212500 882000 882000 882000 882000 0
20 20250318 183700 18331212500 882000 882000 882000 882000 0
21 20250318 183600 18331212500 882000 882000 882000 882000 0
22 20250318 183500 18331212500 882000 882000 882000 882000 0
23 20250318 183400 18331212500 882000 882000 882000 882000 0
24 20250318 183300 18331212500 882000 882000 882000 882000 0
25 20250318 183200 18331212500 882000 882000 882000 882000 0
26 20250318 183100 18331212500 882000 882000 882000 882000 0
27 20250318 183000 18331212500 882000 882000 882000 882000 0
28 20250318 182900 18331212500 882000 882000 882000 882000 0
29 20250318 182800 18331212500 882000 882000 882000 882000 0
30 20250318 182700 18331212500 882000 882000 882000 882000 0
31 20250318 182600 18331212500 882000 882000 882000 882000 0
32 20250318 182500 18331212500 882000 882000 882000 882000 917
33 20250318 182400 18331212500 882000 882000 882000 882000 0
34 20250318 182300 18331212500 882000 882000 882000 882000 0
35 20250318 182200 18331212500 882000 882000 882000 882000 0
36 20250318 182100 18331212500 882000 882000 882000 882000 0
37 20250318 182000 18331212500 882000 882000 882000 882000 0
38 20250318 181900 18331212500 882000 882000 882000 882000 0
39 20250318 181800 18331212500 882000 882000 882000 882000 0
40 20250318 181700 18331212500 882000 882000 882000 882000 0
41 20250318 181600 18331212500 882000 882000 882000 882000 0
42 20250318 181500 18331212500 882000 882000 882000 882000 0
43 20250318 181400 18331212500 882000 882000 882000 882000 0
44 20250318 181300 18331212500 882000 882000 882000 882000 0
45 20250318 181200 18331212500 882000 882000 882000 882000 0
46 20250318 181100 18331212500 882000 882000 882000 882000 0
47 20250318 181000 18331212500 882000 882000 882000 882000 0
48 20250318 180900 18331212500 882000 882000 882000 882000 0
49 20250318 180800 18331212500 882000 882000 882000 882000 0
50 20250318 180700 18331212500 882000 882000 882000 882000 0
51 20250318 180600 18331212500 882000 882000 882000 882000 0
52 20250318 180500 18331212500 882000 882000 882000 882000 0
53 20250318 180400 18331212500 882000 882000 882000 882000 0
54 20250318 180300 18331212500 882000 882000 882000 882000 0
55 20250318 180200 18331212500 882000 882000 882000 882000 0
56 20250318 180100 18331212500 882000 882000 882000 882000 0
57 20250318 180000 18331212500 882000 882000 882000 882000 0
58 20250318 175900 18331212500 882000 882000 882000 882000 0
59 20250318 175800 18331212500 882000 882000 882000 882000 0
60 20250318 175700 18331212500 882000 882000 882000 882000 0
61 20250318 175600 18331212500 882000 882000 882000 882000 0
62 20250318 175500 18331212500 882000 882000 882000 882000 917
63 20250318 175400 18331212500 882000 882000 882000 882000 0
64 20250318 175300 18331212500 882000 882000 882000 882000 0
65 20250318 175200 18331212500 882000 882000 882000 882000 0
66 20250318 175100 18331212500 882000 882000 882000 882000 0
67 20250318 175000 18331212500 882000 882000 882000 882000 0
68 20250318 174900 18331212500 882000 882000 882000 882000 0
69 20250318 174800 18331212500 882000 882000 882000 882000 0
70 20250318 174700 18331212500 882000 882000 882000 882000 0
71 20250318 174600 18331212500 882000 882000 882000 882000 0
72 20250318 174500 18331212500 882000 882000 882000 882000 0
73 20250318 174400 18331212500 882000 882000 882000 882000 0
74 20250318 174300 18331212500 882000 882000 882000 882000 0
75 20250318 174200 18331212500 882000 882000 882000 882000 0
76 20250318 174100 18331212500 882000 882000 882000 882000 0
77 20250318 174000 18331212500 882000 882000 882000 882000 0
78 20250318 173900 18331212500 882000 882000 882000 882000 0
79 20250318 173800 18331212500 882000 882000 882000 882000 0
80 20250318 173700 18331212500 882000 882000 882000 882000 0
81 20250318 173600 18331212500 882000 882000 882000 882000 0
82 20250318 173500 18331212500 882000 882000 882000 882000 0
83 20250318 173400 18331212500 882000 882000 882000 882000 0
84 20250318 173300 18331212500 882000 882000 882000 882000 0
85 20250318 173200 18331212500 882000 882000 882000 882000 0
86 20250318 173100 18331212500 882000 882000 882000 882000 0
87 20250318 173000 18331212500 882000 882000 882000 882000 0
88 20250318 172900 18331212500 882000 882000 882000 882000 0
89 20250318 172800 18331212500 882000 882000 882000 882000 0
90 20250318 172700 18331212500 882000 882000 882000 882000 0
91 20250318 172600 18331212500 882000 882000 882000 882000 0
92 20250318 172500 18331212500 882000 882000 882000 882000 917
93 20250318 172400 18331212500 882000 882000 882000 882000 0
94 20250318 172300 18331212500 882000 882000 882000 882000 0
95 20250318 172200 18331212500 882000 882000 882000 882000 0
96 20250318 172100 18331212500 882000 882000 882000 882000 0
97 20250318 172000 18331212500 882000 882000 882000 882000 0
98 20250318 171900 18331212500 882000 882000 882000 882000 0
99 20250318 171800 18331212500 882000 882000 882000 882000 0
100 20250318 171700 18331212500 882000 882000 882000 882000 0
101 20250318 171600 18331212500 882000 882000 882000 882000 0
102 20250318 171500 18331212500 882000 882000 882000 882000 0
103 20250318 171400 18331212500 882000 882000 882000 882000 0
104 20250318 171300 18331212500 882000 882000 882000 882000 0
105 20250318 171200 18331212500 882000 882000 882000 882000 0
106 20250318 171100 18331212500 882000 882000 882000 882000 0
107 20250318 171000 18331212500 882000 882000 882000 882000 0
108 20250318 170900 18331212500 882000 882000 882000 882000 0
109 20250318 170800 18331212500 882000 882000 882000 882000 0
110 20250318 170700 18331212500 882000 882000 882000 882000 0
111 20250318 170600 18331212500 882000 882000 882000 882000 0
112 20250318 170500 18331212500 882000 882000 882000 882000 0
113 20250318 170400 18331212500 882000 882000 882000 882000 0
114 20250318 170300 18331212500 882000 882000 882000 882000 0
115 20250318 170200 18331212500 882000 882000 882000 882000 0
116 20250318 170100 18331212500 882000 882000 882000 882000 0
117 20250318 170000 18331212500 882000 882000 882000 882000 0
118 20250318 165900 18331212500 882000 882000 882000 882000 0
119 20250318 165800 18331212500 882000 882000 882000 882000 0
120 20250318 165700 18331212500 882000 882000 882000 882000 0
121 20250318 165600 18331212500 882000 882000 882000 882000 0
122 20250318 165500 18331212500 882000 882000 882000 882000 917
123 20250318 165400 18331212500 882000 882000 882000 882000 0
124 20250318 165300 18331212500 882000 882000 882000 882000 0
125 20250318 165200 18331212500 882000 882000 882000 882000 0
126 20250318 165100 18331212500 882000 882000 882000 882000 0
127 20250318 165000 18331212500 882000 882000 882000 882000 0
128 20250318 164900 18331212500 882000 882000 882000 882000 0
129 20250318 164800 18331212500 882000 882000 882000 882000 0
130 20250318 164700 18331212500 882000 882000 882000 882000 0
131 20250318 164600 18331212500 882000 882000 882000 882000 0
132 20250318 164500 18331212500 882000 882000 882000 882000 0
133 20250318 164400 18331212500 882000 882000 882000 882000 0
134 20250318 164300 18331212500 882000 882000 882000 882000 0
135 20250318 164200 18331212500 882000 882000 882000 882000 0
136 20250318 164100 18331212500 882000 882000 882000 882000 0
137 20250318 164000 18331212500 882000 882000 882000 882000 0
138 20250318 163900 18331212500 882000 882000 882000 882000 0
139 20250318 163800 18331212500 882000 882000 882000 882000 0
140 20250318 163700 18331212500 882000 882000 882000 882000 0
141 20250318 163600 18331212500 882000 882000 882000 882000 0
142 20250318 163500 18331212500 882000 882000 882000 882000 0
143 20250318 163400 18331212500 882000 882000 882000 882000 0
144 20250318 163300 18331212500 882000 882000 882000 882000 0
145 20250318 163200 18331212500 882000 882000 882000 882000 0
146 20250318 163100 18331212500 882000 882000 882000 882000 0
147 20250318 163000 18331212500 882000 882000 882000 882000 0
148 20250318 162900 18331212500 882000 882000 882000 882000 0
149 20250318 162800 18331212500 882000 882000 882000 882000 0
150 20250318 162700 18331212500 882000 882000 882000 882000 0
151 20250318 162600 18331212500 882000 882000 882000 882000 0
152 20250318 162500 18331212500 882000 882000 882000 882000 917
153 20250318 162400 18331212500 882000 882000 882000 882000 0
154 20250318 162300 18331212500 882000 882000 882000 882000 0
155 20250318 162200 18331212500 882000 882000 882000 882000 0
156 20250318 162100 18331212500 882000 882000 882000 882000 0
157 20250318 162000 18331212500 882000 882000 882000 882000 0
158 20250318 161900 18331212500 882000 882000 882000 882000 0
159 20250318 161800 18331212500 882000 882000 882000 882000 0
160 20250318 161700 18331212500 882000 882000 882000 882000 0
161 20250318 161600 18331212500 882000 882000 882000 882000 0
162 20250318 161500 18331212500 882000 882000 882000 882000 0
163 20250318 161400 18331212500 882000 882000 882000 882000 0
164 20250318 161300 18331212500 882000 882000 882000 882000 0
165 20250318 161200 18331212500 882000 882000 882000 882000 0
166 20250318 161100 18331212500 882000 882000 882000 882000 0
167 20250318 161000 18331212500 882000 882000 882000 882000 0
168 20250318 160900 18331212500 882000 882000 882000 882000 0
169 20250318 160800 18331212500 882000 882000 882000 882000 0
170 20250318 160700 18331212500 882000 882000 882000 882000 0
171 20250318 160600 18331212500 882000 882000 882000 882000 0
172 20250318 160500 18331212500 882000 882000 882000 882000 0
173 20250318 160400 18331212500 882000 882000 882000 882000 0
174 20250318 160300 18331212500 882000 882000 882000 882000 0
175 20250318 160200 18331212500 882000 882000 882000 882000 0
176 20250318 160100 18331212500 882000 882000 882000 882000 0
177 20250318 160000 18331212500 882000 882000 882000 882000 0
178 20250318 155900 18331212500 882000 882000 882000 882000 0
179 20250318 155800 18331212500 882000 882000 882000 882000 0
180 20250318 155700 18331212500 882000 882000 882000 882000 0
181 20250318 155600 18331212500 882000 882000 882000 882000 0
182 20250318 155500 18331212500 882000 882000 882000 882000 917
183 20250318 155400 18331212500 882000 882000 882000 882000 0
184 20250318 155300 18331212500 882000 882000 882000 882000 0
185 20250318 155200 18331212500 882000 882000 882000 882000 0
186 20250318 155100 18331212500 882000 882000 882000 882000 0
187 20250318 155000 18331212500 882000 882000 882000 882000 0
188 20250318 154900 18331212500 882000 882000 882000 882000 0
189 20250318 154800 18331212500 882000 882000 882000 882000 0
190 20250318 154700 18331212500 882000 882000 882000 882000 0
191 20250318 154600 18331212500 882000 882000 882000 882000 0
192 20250318 154500 18331212500 882000 882000 882000 882000 0
193 20250318 154400 18331212500 882000 882000 882000 882000 0
194 20250318 154300 18331212500 882000 882000 882000 882000 0
195 20250318 154200 18331212500 882000 882000 882000 882000 0
196 20250318 154100 18331212500 882000 882000 882000 882000 0
197 20250318 154000 18331212500 882000 882000 882000 882000 0
198 20250318 153900 18331212500 882000 882000 882000 882000 0
199 20250318 153800 18331212500 882000 882000 882000 882000 0
200 20250318 153700 18331212500 882000 882000 882000 882000 0
201 20250318 153600 18331212500 882000 882000 882000 882000 0
202 20250318 153500 18331212500 882000 882000 882000 882000 0
203 20250318 153400 18331212500 882000 882000 882000 882000 0
204 20250318 153300 18331212500 882000 882000 882000 882000 0
205 20250318 153200 18331212500 882000 882000 882000 882000 0
206 20250318 153100 18331212500 882000 882000 882000 882000 0
207 20250318 153000 18331212500 882000 882000 882000 882000 917
208 20250318 152900 17522418500 882000 882000 882000 882000 0
209 20250318 152800 17522418500 882000 882000 882000 882000 0
210 20250318 152700 17522418500 882000 882000 882000 882000 0
211 20250318 152600 17522418500 882000 882000 882000 882000 0
212 20250318 152500 17522418500 882000 882000 882000 882000 0
213 20250318 152400 17522418500 882000 882000 882000 882000 0
214 20250318 152300 17522418500 882000 882000 882000 882000 0
215 20250318 152200 17522418500 882000 882000 882000 882000 0
216 20250318 152100 17522418500 882000 882000 882000 882000 0
217 20250318 152000 17522418500 882000 882000 882000 882000 0
218 20250318 151900 17522418500 882000 879000 882000 878000 96
219 20250318 151800 17437890500 879000 879000 880000 879000 44
220 20250318 151700 17399193500 879000 878000 880000 878000 92
221 20250318 151600 17318330500 878000 878000 879000 878000 34
222 20250318 151500 17288476500 878000 878000 879000 878000 36
223 20250318 151400 17256844500 878000 878000 879000 878000 24
224 20250318 151300 17235758500 878000 877000 878000 877000 82
225 20250318 151200 17163794500 878000 878000 879000 877000 69
226 20250318 151100 17103195500 877000 877000 878000 877000 32
227 20250318 151000 17075107500 877000 878000 878000 877000 56
228 20250318 150900 17025951500 878000 878000 878000 877000 22
229 20250318 150800 17006637500 878000 878000 878000 878000 65
230 20250318 150700 16949567500 878000 878000 879000 878000 21
231 20250318 150600 16931128500 878000 879000 879000 877000 41
232 20250318 150500 16895152500 877000 878000 878000 877000 29
233 20250318 150400 16869692500 878000 877000 879000 877000 16
234 20250318 150300 16855644500 877000 878000 879000 877000 117
235 20250318 150200 16752896500 877000 878000 878000 877000 28
236 20250318 150100 16728327500 878000 876000 878000 876000 50
237 20250318 150000 16684476500 876000 876000 877000 876000 56
238 20250318 145900 16635406500 876000 876000 877000 876000 37
239 20250318 145800 16602992500 876000 876000 876000 876000 31
240 20250318 145700 16575836500 876000 877000 878000 876000 35
241 20250318 145600 16545152500 877000 877000 878000 876000 77
242 20250318 145500 16477622500 877000 878000 878000 877000 38
243 20250318 145400 16444275500 877000 877000 877000 877000 40
244 20250318 145300 16409195500 877000 877000 877000 877000 28
245 20250318 145200 16384639500 877000 877000 877000 877000 31
246 20250318 145100 16357452500 877000 877000 877000 876000 53
247 20250318 145000 16310991500 877000 877000 878000 877000 38
248 20250318 144900 16277663500 877000 876000 878000 876000 31
249 20250318 144800 16250475500 876000 876000 877000 876000 40
250 20250318 144700 16215432500 876000 875500 876000 875000 54
251 20250318 144600 16168147500 875000 875000 876000 875000 91
252 20250318 144500 16088518000 876000 877000 877000 876000 131
253 20250318 144400 15973761000 876000 876000 877000 876000 62
254 20250318 144300 15919445000 876000 877000 878000 876000 67
255 20250318 144200 15860705000 877000 877000 877500 877000 62
256 20250318 144100 15806330500 877000 877000 878000 877000 43
257 20250318 144000 15768616000 877000 878000 879000 877000 67
258 20250318 143900 15709802000 878000 878000 878000 877000 37
259 20250318 143800 15677328000 878000 878000 879000 878000 37
260 20250318 143700 15644831000 878000 878000 879000 878000 47
261 20250318 143600 15603534500 878000 880000 880000 878000 37
262 20250318 143500 15571027500 881000 880000 881000 879000 98
263 20250318 143400 15484719500 880000 879000 880000 879000 62
264 20250318 143300 15430165500 879000 880000 880000 879000 45
265 20250318 143200 15390588500 880000 880000 881000 880000 36
266 20250318 143100 15358905500 879500 879000 880000 879000 68
267 20250318 143000 15299107000 880000 879000 880000 878000 40
268 20250318 142900 15263949000 879000 879000 880000 879000 86
269 20250318 142800 15188284000 878000 878000 879000 878000 84
270 20250318 142700 15114514500 878000 878000 878000 878000 20
271 20250318 142600 15096954500 878000 879000 880000 878000 22
272 20250318 142500 15077621500 879000 879000 879000 878000 68
273 20250318 142400 15017881500 879000 880000 880000 879000 86
274 20250318 142300 14942277000 879000 880000 881000 879000 29
275 20250318 142200 14916755500 880000 880500 880500 880000 24
276 20250318 142100 14895634500 881000 880000 881000 880000 20
277 20250318 142000 14878029500 880000 881000 881000 880000 17
278 20250318 141900 14863063500 881000 881000 881000 881000 5
279 20250318 141800 14858658500 881000 881000 882000 881000 46
280 20250318 141700 14818122500 881000 881000 881500 881000 8
281 20250318 141600 14811073500 881000 882000 882000 881000 48
282 20250318 141500 14768758500 882000 882000 882000 881000 23
283 20250318 141400 14748483500 883000 881000 883000 881000 37
284 20250318 141300 14715841500 881000 882000 882000 880000 10
285 20250318 141200 14707032500 880000 881000 882000 880000 21
286 20250318 141100 14688537500 882000 880000 884000 880000 29
287 20250318 141000 14662926500 881000 881000 883000 879000 116
288 20250318 140900 14560659500 879000 881000 881000 879000 37
289 20250318 140800 14528074500 881000 879000 882000 879000 49
290 20250318 140700 14484945500 880000 879000 880000 879000 13
291 20250318 140600 14473513500 879000 878000 879000 878000 59
292 20250318 140500 14421675500 878000 879000 880000 878000 39
293 20250318 140400 14387419500 878000 879000 880000 878000 61
294 20250318 140300 14333800500 879000 880000 881000 879000 52
295 20250318 140200 14288043500 880000 879000 881000 879000 30
296 20250318 140100 14261638500 879000 879000 880000 879000 40
297 20250318 140000 14226474500 879000 878000 879000 878000 40
298 20250318 135900 14191343500 878000 879000 879000 878000 34
299 20250318 135800 14161476500 878000 882000 882000 878000 145
300 20250318 135700 14033863000 881000 879000 881000 879000 35
301 20250318 135600 14003066000 879000 879000 879000 879000 17
302 20250318 135500 13988123000 879000 878000 879000 877000 47
303 20250318 135400 13946829000 877000 877000 877000 877000 13
304 20250318 135300 13935428000 876000 876000 878000 876000 126
305 20250318 135200 13824936500 877000 877000 878000 876000 99
306 20250318 135100 13738154500 877000 879000 879000 877000 79
307 20250318 135000 13668827500 879000 881000 881000 878000 286
308 20250318 134900 13417404500 880500 881000 881500 880000 38
309 20250318 134800 13383927500 881000 880000 881000 880000 104
310 20250318 134700 13292377000 880000 881000 881000 880000 53
311 20250318 134600 13245693000 881000 882000 883000 880000 378
312 20250318 134500 12912790000 882000 884000 884000 882000 85
313 20250318 134400 12837744000 883000 884000 884000 883000 14
314 20250318 134300 12825377000 883000 883000 886000 882000 209
315 20250318 134200 12640739500 883000 884000 884000 883000 37
316 20250318 134100 12608047500 884000 887000 888000 884000 113
317 20250318 134000 12508073500 885000 884000 888500 884000 120
318 20250318 133900 12401791000 884000 884500 885000 884000 22
319 20250318 133800 12382336500 884000 884000 885000 884000 38
320 20250318 133700 12348741000 884000 885000 885000 884000 68
321 20250318 133600 12288624000 885000 885000 886000 884000 53
322 20250318 133500 12241720500 885000 885000 886000 885000 90
323 20250318 133400 12162064000 885000 889000 889000 885000 557
324 20250318 133300 11667793000 889000 889000 889500 888000 56
325 20250318 133200 11618023500 889000 893000 893000 888000 552
326 20250318 133100 11126572500 893000 893000 893000 893000 23
327 20250318 133000 11106033500 893000 893000 893000 893000 23
328 20250318 132900 11085494500 894000 894000 894000 894000 4
329 20250318 132800 11081918500 893000 893000 894000 893000 25
330 20250318 132700 11059572500 893000 893000 893000 893000 5
331 20250318 132600 11055107500 893000 893000 893000 893000 6
332 20250318 132500 11049749500 894000 894000 894000 894000 11
333 20250318 132400 11039915500 895000 895000 895000 895000 17
334 20250318 132300 11024700500 895000 895000 895000 895000 4
335 20250318 132200 11021120500 895000 896000 896000 895000 56
336 20250318 132100 10970955500 896000 895000 896000 895000 20
337 20250318 132000 10953054500 895000 896000 896000 895000 7
338 20250318 131900 10946787500 895000 894000 895000 894000 11
339 20250318 131800 10936943500 894000 892000 894000 892000 49
340 20250318 131700 10893181500 892000 892000 893000 892000 30
341 20250318 131600 10866398500 892000 892000 893000 892000 18
342 20250318 131500 10850339500 892000 895000 895000 892000 84
343 20250318 131400 10775247500 895000 895000 895000 895000 7
344 20250318 131300 10768982500 895000 895000 895000 895000 8
345 20250318 131200 10761822500 895000 895000 895500 895000 8
346 20250318 131100 10754662000 895000 895000 895000 895000 11
347 20250318 131000 10744817000 895000 895000 895000 895000 1
348 20250318 130900 10743922000 895000 895000 895000 895000 17
349 20250318 130800 10728707000 895000 895000 895000 895000 2
350 20250318 130700 10726917000 895000 896000 896000 895000 11
351 20250318 130600 10717069000 896000 895000 896000 895000 11
352 20250318 130500 10707216000 895000 895000 895000 895000 2
353 20250318 130400 10705426000 895000 895000 896000 895000 12
354 20250318 130300 10694685000 895000 895000 895000 895000 9
355 20250318 130200 10686630000 895000 895000 895000 895000 8
356 20250318 130100 10679470000 895000 894000 895000 894000 32
357 20250318 130000 10650834000 894000 895000 895000 894000 10
358 20250318 125900 10641892000 895000 895000 895000 895000 13
359 20250318 125800 10630257000 894000 892000 894000 892000 47
360 20250318 125700 10588271000 892000 892000 893000 892000 4
361 20250318 125600 10584702000 892000 893000 893000 892000 29
362 20250318 125500 10558823000 892000 892000 893000 892000 34
363 20250318 125400 10528489000 892000 892000 893000 892000 32
364 20250318 125300 10499931000 892000 892000 893000 892000 43
365 20250318 125200 10461540000 893000 892000 893000 892000 10
366 20250318 125100 10452616000 892000 893000 893000 892000 139
367 20250318 125000 10328499000 893000 893000 893000 893000 20
368 20250318 124900 10310639000 894000 894000 894000 893000 36
369 20250318 124800 10278456000 894000 894000 894000 894000 3
370 20250318 124700 10275774000 894000 894000 894000 894000 3
371 20250318 124600 10273092000 894000 894000 894000 894000 5
372 20250318 124500 10268622000 894000 895000 895000 894000 44
373 20250318 124400 10229244000 895000 895000 895000 895000 1
374 20250318 124300 10228349000 895000 895000 895000 895000 2
375 20250318 124200 10226559000 896000 896000 896000 895000 10
376 20250318 124100 10217601000 895000 895000 896500 895000 23
377 20250318 124000 10196994000 895000 894000 895000 894000 7
378 20250318 123900 10190732000 894000 895000 895000 894000 17
379 20250318 123800 10175519000 894000 894000 894000 894000 21
380 20250318 123700 10156745000 894000 894000 894000 893000 14
381 20250318 123600 10144230000 894000 894000 894000 893000 23
382 20250318 123500 10123675000 894000 894000 894000 894000 4
383 20250318 123400 10120099000 893000 894000 894000 893000 73
384 20250318 123300 10054843000 895000 895000 895000 895000 3
385 20250318 123200 10052158000 894000 894000 894000 894000 12
386 20250318 123100 10041430000 894000 894000 894000 894000 1
387 20250318 123000 10040536000 894000 895000 895000 894000 39
388 20250318 122900 10005638000 895000 895000 895000 895000 2
389 20250318 122800 10003848000 895000 895000 895000 895000 2
390 20250318 122700 10002058000 895000 896000 896000 895000 7
391 20250318 122600 9995789000 896000 897000 897000 896000 7
392 20250318 122500 9989513000 897000 897000 897000 897000 13
393 20250318 122400 9977852000 897000 897000 897000 897000 7
394 20250318 122300 9971573000 897000 897000 897000 897000 2
395 20250318 122200 9969779000 897000 896000 897000 896000 9
396 20250318 122100 9961713000 896000 897000 897000 896000 19
397 20250318 122000 9944675000 897000 897000 898000 897000 4
398 20250318 121900 9941086000 898000 897000 898000 897000 10
399 20250318 121800 9932114000 897000 897000 897000 897000 5
400 20250318 121700 9927629000 898000 897000 898000 897000 9
401 20250318 121600 9919555000 897000 897000 897000 897000 4
402 20250318 121500 9915967000 896000 897000 897000 896000 3
403 20250318 121400 9913278000 897000 896000 897000 896000 6
404 20250318 121300 9907897000 896000 897000 897000 896000 20
405 20250318 121200 9889960000 898000 898000 898000 897000 11
406 20250318 121100 9880086000 898000 896000 898000 896000 34
407 20250318 121000 9849619000 896000 896000 896000 895000 5
408 20250318 120900 9845142000 896000 896000 896000 895000 5
409 20250318 120800 9840665000 896000 896000 896000 895000 18
410 20250318 120700 9824540000 895000 895000 895000 895000 0
411 20250318 120600 9824540000 895000 895000 895000 895000 12
412 20250318 120500 9813800000 895000 895000 895000 895000 7
413 20250318 120400 9807535000 895000 895000 897000 894000 31
414 20250318 120300 9779784000 895000 896000 897000 895000 5
415 20250318 120200 9775304000 897000 897000 897000 896000 9
416 20250318 120100 9767233000 897000 895000 897000 895000 11
417 20250318 120000 9757386000 894000 895000 895000 894000 31
418 20250318 115900 9729656000 895000 896000 896000 895000 14
419 20250318 115800 9717115000 897000 897000 897000 897000 7
420 20250318 115700 9710836000 898000 898000 898000 898000 9
421 20250318 115600 9702754000 898000 898000 899000 897000 6
422 20250318 115500 9697366000 898000 899000 899000 898000 12
423 20250318 115400 9686585000 898000 898000 898000 897000 11
424 20250318 115300 9676708000 898000 898000 898000 897000 11
425 20250318 115200 9666833000 898000 898000 898000 898000 5
426 20250318 115100 9662343000 898000 898000 898000 898000 11
427 20250318 115000 9652465000 898000 898000 898000 897000 38
428 20250318 114900 9618349000 898000 897000 898000 895000 65
429 20250318 114800 9560049000 896000 894000 896000 894000 98
430 20250318 114700 9472375000 894000 894000 894000 893000 15
431 20250318 114600 9458976000 893000 893000 894000 893000 7
432 20250318 114500 9452721000 894000 894000 894000 893000 16
433 20250318 114400 9438426000 894000 893000 895000 893000 34
434 20250318 114300 9408031000 895000 895000 895000 895000 0
435 20250318 114200 9408031000 895000 895000 895000 895000 0
436 20250318 114100 9408031000 895000 895000 895000 895000 0
437 20250318 114000 9408031000 895000 895000 895000 895000 0
438 20250318 113900 9408031000 895000 895000 895000 895000 0
439 20250318 113800 9408031000 895000 895000 895000 895000 0
440 20250318 113700 9408031000 895000 895000 895000 895000 1
441 20250318 113600 9407136000 895000 894000 895000 893000 6
442 20250318 113500 9401772000 895000 894000 895000 894000 17
443 20250318 113400 9386570000 894000 894000 895000 894000 4
444 20250318 113300 9382993000 895000 894000 895000 894000 4
445 20250318 113200 9379416000 894000 896000 896000 894000 2
446 20250318 113100 9377626000 896000 895000 896000 894000 86
447 20250318 113000 9300710000 896000 895000 896000 895000 14
448 20250318 112900 9288178000 896000 895000 896000 895000 4
449 20250318 112800 9284596000 896000 895000 896000 895000 16
450 20250318 112700 9270273000 895000 896000 896000 895000 11
451 20250318 112600 9260421000 897000 896000 897000 895000 37
452 20250318 112500 9227286000 895000 895000 895000 894000 66
453 20250318 112400 9168257000 895000 897000 898000 894000 74
454 20250318 112300 9101918000 898000 897000 898000 897000 4
455 20250318 112200 9098329000 898000 897000 898000 897000 25
456 20250318 112100 9075889000 897000 898000 898000 897000 3
457 20250318 112000 9073196000 899000 898000 899000 898000 7
458 20250318 111900 9066904000 899000 898000 899000 897000 23
459 20250318 111800 9046251000 898000 898000 898000 897000 15
460 20250318 111700 9032787000 897000 898000 898000 897000 11
461 20250318 111600 9022911000 897000 898000 898000 897000 3
462 20250318 111500 9020219000 897000 896000 897000 896000 18
463 20250318 111400 9004077000 896000 896000 896000 896000 4
464 20250318 111300 9000493000 897000 895000 897000 894000 29
465 20250318 111200 8974528000 895000 897000 897000 895000 15
466 20250318 111100 8961091000 897000 897000 897000 895000 6
467 20250318 111000 8955711000 897000 898000 898000 896000 28
468 20250318 110900 8930585000 898500 898000 900000 898000 24
469 20250318 110800 8909026500 898000 900000 900000 898000 7
470 20250318 110700 8902734500 900000 900000 900000 898000 10
471 20250318 110600 8893746500 899000 899000 899000 898000 28
472 20250318 110500 8868576500 899000 898000 899000 898000 32
473 20250318 110400 8839813500 899000 899000 899000 898000 7
474 20250318 110300 8833523500 899000 899000 899000 898000 8
475 20250318 110200 8826334500 900000 899000 900000 898000 28
476 20250318 110100 8801158000 899000 900000 900000 899000 33
477 20250318 110000 8771464000 900000 896000 901000 895000 180
478 20250318 105900 8609652000 895000 895000 896000 895000 28
479 20250318 105800 8584581000 895000 895000 896000 895000 7
480 20250318 105700 8578315000 895000 895000 895000 894000 16
481 20250318 105600 8563998000 895000 895000 895000 895000 2
482 20250318 105500 8562208000 895000 894000 895000 894000 5
483 20250318 105400 8557737000 894000 895000 895000 894000 24
484 20250318 105300 8536279000 894000 894000 895000 894000 11
485 20250318 105200 8526443000 894000 895000 895000 894000 9
486 20250318 105100 8518392000 894000 894000 895000 892000 36
487 20250318 105000 8486226000 894000 892000 894000 892000 19
488 20250318 104900 8469276000 893000 894000 894000 893000 64
489 20250318 104800 8412122000 894000 895000 895000 893000 37
490 20250318 104700 8379047000 895000 896000 896000 895000 30
491 20250318 104600 8352180000 896000 897000 897000 896000 19
492 20250318 104500 8335149000 897000 897000 897000 897000 6
493 20250318 104400 8329767000 897000 896000 897000 896000 6
494 20250318 104300 8324389000 896000 896000 896000 896000 6
495 20250318 104200 8319013000 896000 895000 897000 895000 22
496 20250318 104100 8299304000 895000 894000 895000 894000 13
497 20250318 104000 8287681000 895000 895000 895000 895000 11
498 20250318 103900 8277836000 894000 894000 894000 894000 6
499 20250318 103800 8272472000 895000 894000 895000 893000 52
500 20250318 103700 8226014000 893000 893000 894000 893000 27
501 20250318 103600 8201893000 894000 893000 894000 893000 14
502 20250318 103500 8189383000 893000 893000 894000 893000 27
503 20250318 103400 8165252000 893000 894000 894000 893000 22
504 20250318 103300 8145599000 894000 894000 894000 893000 80
505 20250318 103200 8074121000 894000 895000 895000 894000 49
506 20250318 103100 8030291000 895000 896000 896000 895000 28
507 20250318 103000 8005212000 896000 897000 897000 896000 18
508 20250318 102900 7989069000 897000 897000 897000 897000 2
509 20250318 102800 7987275000 897000 898000 898000 897000 12
510 20250318 102700 7976505000 898000 898000 898000 898000 19
511 20250318 102600 7959443000 898000 898000 898000 898000 15
512 20250318 102500 7945973000 898000 898000 898000 898000 18
513 20250318 102400 7929809000 898000 898000 898000 898000 6
514 20250318 102300 7924421000 899000 898000 899000 898000 33
515 20250318 102200 7894757000 899000 898000 899000 898000 17
516 20250318 102100 7879487000 899000 896000 899000 896000 38
517 20250318 102000 7845370000 896000 896000 898000 896000 24
518 20250318 101900 7823857000 896000 899000 899000 896000 9
519 20250318 101800 7815783000 899000 896000 899000 894000 74
520 20250318 101700 7749400000 896000 897000 897000 896000 50
521 20250318 101600 7704551000 897000 897000 898000 897000 86
522 20250318 101500 7627331000 897000 893000 897000 893000 81
523 20250318 101400 7554771000 893000 893000 894000 893000 21
524 20250318 101300 7536006000 893000 893000 893000 893000 12
525 20250318 101200 7525290000 893000 892000 893000 892000 10
526 20250318 101100 7516364000 892000 892000 893000 892000 19
527 20250318 101000 7499415000 892000 893000 893000 892000 10
528 20250318 100900 7490486000 896000 892000 896000 891000 50
529 20250318 100800 7445869000 891000 893000 893000 891000 47
530 20250318 100700 7403948000 892000 895000 895000 892000 84
531 20250318 100600 7328941000 897000 895000 897000 894000 37
532 20250318 100500 7295815000 895000 895000 898000 893000 107
533 20250318 100400 7199905000 895000 894000 895000 894000 22
534 20250318 100300 7180226000 893000 892000 893000 891000 100
535 20250318 100200 7091087000 892000 894000 894000 892000 90
536 20250318 100100 7010741000 894000 895000 896000 893000 133
537 20250318 100000 6891796000 895000 893000 895000 893000 57
538 20250318 095900 6840817000 893000 895000 895000 893000 99
539 20250318 095800 6752315000 895000 897000 897000 894000 173
540 20250318 095700 6597334000 896000 901000 901000 896000 149
541 20250318 095600 6463518000 901000 900000 901000 900000 18
542 20250318 095500 6447306000 900000 900000 900000 900000 15
543 20250318 095400 6433806000 900000 900000 900000 900000 9
544 20250318 095300 6425706000 900000 899000 900000 899000 41
545 20250318 095200 6388826000 899000 900000 900000 899000 12
546 20250318 095100 6378029000 900000 899000 900000 899000 49
547 20250318 095000 6333962000 899000 900000 900000 899000 65
548 20250318 094900 6275465000 901000 901000 901000 901000 3
549 20250318 094800 6272762000 901000 901000 902000 900000 31
550 20250318 094700 6244828000 901000 898000 901000 898000 79
551 20250318 094600 6173822000 898000 902000 902000 898000 66
552 20250318 094500 6114472000 902000 903000 903000 902000 19
553 20250318 094400 6097329000 903000 903000 903000 902000 58
554 20250318 094300 6044957000 903000 900000 903000 900000 85
555 20250318 094200 5968277000 900000 899000 902000 898000 133
556 20250318 094100 5848549000 899000 897000 899000 896000 30
557 20250318 094000 5821638000 897000 899000 899000 897000 71
558 20250318 093900 5757889000 899000 900000 900000 899000 39
559 20250318 093800 5722823000 900000 900000 900000 899000 31
560 20250318 093700 5694924000 900000 900000 901000 900000 9
561 20250318 093600 5686823000 901000 900000 901000 900000 37
562 20250318 093500 5653515000 900000 900000 901000 900000 11
563 20250318 093400 5643612000 900000 902000 902000 899000 88
564 20250318 093300 5564397000 901000 899000 902000 899000 80
565 20250318 093200 5492384000 899000 900000 900000 899000 13
566 20250318 093100 5480696000 899000 899000 900000 899000 53
567 20250318 093000 5433047000 899000 899000 899000 899000 28
568 20250318 092900 5407875000 900000 900000 900000 899000 10
569 20250318 092800 5398877000 900000 900000 900000 898000 48
570 20250318 092700 5355706000 900000 904000 904000 900000 113
571 20250318 092600 5253784000 904000 904000 906000 903000 203
572 20250318 092500 5070201000 905000 896000 905000 896000 212
573 20250318 092400 4878978000 898000 896000 898000 895000 70
574 20250318 092300 4816209000 897000 899000 899000 897000 64
575 20250318 092200 4758722000 899000 897000 899000 896000 140
576 20250318 092100 4633082000 896000 898000 898000 895000 52
577 20250318 092000 4586498000 898000 896000 898000 894000 119
578 20250318 091900 4479902000 896000 898000 898000 896000 55
579 20250318 091800 4430568000 897000 896000 899000 894000 209
580 20250318 091700 4243201000 897000 899000 899000 897000 138
581 20250318 091600 4119262000 900000 900000 900000 899000 58
582 20250318 091500 4067077000 901000 902000 902000 901000 44
583 20250318 091400 4027414000 902000 905000 905000 902000 102
584 20250318 091300 3935216000 905000 902000 905000 901000 159
585 20250318 091200 3791711000 902000 901000 902000 900000 40
586 20250318 091100 3755670000 899000 903000 903000 899000 226
587 20250318 091000 3551969000 903000 903000 905000 902000 111
588 20250318 090900 3451684000 903000 899000 904000 899000 80
589 20250318 090800 3379569000 899000 908000 909000 898000 317
590 20250318 090700 3092636000 908000 909000 910000 907000 375
591 20250318 090600 2751516000 910000 903000 910000 901500 835
592 20250318 090500 1996031500 903000 898000 903000 897000 402
593 20250318 090400 1634051500 900000 900000 902000 896000 459
594 20250318 090300 1220863500 900000 899000 903000 898000 357
595 20250318 090200 899142500 899000 902000 903000 893000 248
596 20250318 090100 676332500 901000 891500 903000 887000 345
597 20250318 090000 367734500 891000 894000 897000 887000 411

1
010130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,90553,20703283,82674889000,18902097379000,0.44
20250313,91576,20703283,87455080000,19771635265000,0.44
20250312,91429,20703283,97371885000,22048996395000,0.44
20250311,93131,20703283,78695695000,17494274135000,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 90553 20703283 82674889000 18902097379000 0.44
3 20250313 91576 20703283 87455080000 19771635265000 0.44
4 20250312 91429 20703283 97371885000 22048996395000 0.44
5 20250311 93131 20703283 78695695000 17494274135000 0.45