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

601
012750/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185900,1713795950,61000,61000,61000,61000,2871
20250318,185800,1713795950,61000,61000,61000,61000,0
20250318,185700,1713795950,61000,61000,61000,61000,0
20250318,185600,1713795950,61000,61000,61000,61000,0
20250318,185500,1713795950,61000,61000,61000,61000,0
20250318,185400,1713795950,61000,61000,61000,61000,0
20250318,185300,1713795950,61000,61000,61000,61000,0
20250318,185200,1713795950,61000,61000,61000,61000,0
20250318,185100,1713795950,61000,61000,61000,61000,0
20250318,185000,1713795950,61000,61000,61000,61000,0
20250318,184900,1713795950,61000,61000,61000,61000,0
20250318,184800,1713795950,61000,61000,61000,61000,0
20250318,184700,1713795950,61000,61000,61000,61000,0
20250318,184600,1713795950,61000,61000,61000,61000,0
20250318,184500,1713795950,61000,61000,61000,61000,0
20250318,184400,1713795950,61000,61000,61000,61000,0
20250318,184300,1713795950,61000,61000,61000,61000,0
20250318,184200,1713795950,61000,61000,61000,61000,0
20250318,184100,1713795950,61000,61000,61000,61000,0
20250318,184000,1713795950,61000,61000,61000,61000,0
20250318,183900,1713795950,61000,61000,61000,61000,0
20250318,183800,1713795950,61000,61000,61000,61000,0
20250318,183700,1713795950,61000,61000,61000,61000,0
20250318,183600,1713795950,61000,61000,61000,61000,0
20250318,183500,1713795950,61000,61000,61000,61000,0
20250318,183400,1713795950,61000,61000,61000,61000,0
20250318,183300,1713795950,61000,61000,61000,61000,0
20250318,183200,1713795950,61000,61000,61000,61000,0
20250318,183100,1713795950,61000,61000,61000,61000,0
20250318,183000,1713795950,61000,61000,61000,61000,0
20250318,182900,1713795950,61000,61000,61000,61000,2871
20250318,182800,1713795950,61000,61000,61000,61000,0
20250318,182700,1713795950,61000,61000,61000,61000,0
20250318,182600,1713795950,61000,61000,61000,61000,0
20250318,182500,1713795950,61000,61000,61000,61000,0
20250318,182400,1713795950,61000,61000,61000,61000,0
20250318,182300,1713795950,61000,61000,61000,61000,0
20250318,182200,1713795950,61000,61000,61000,61000,0
20250318,182100,1713795950,61000,61000,61000,61000,0
20250318,182000,1713795950,61000,61000,61000,61000,0
20250318,181900,1713795950,61000,61000,61000,61000,0
20250318,181800,1713795950,61000,61000,61000,61000,0
20250318,181700,1713795950,61000,61000,61000,61000,0
20250318,181600,1713795950,61000,61000,61000,61000,0
20250318,181500,1713795950,61000,61000,61000,61000,0
20250318,181400,1713795950,61000,61000,61000,61000,0
20250318,181300,1713795950,61000,61000,61000,61000,0
20250318,181200,1713795950,61000,61000,61000,61000,0
20250318,181100,1713795950,61000,61000,61000,61000,0
20250318,181000,1713795950,61000,61000,61000,61000,0
20250318,180900,1713795950,61000,61000,61000,61000,0
20250318,180800,1713795950,61000,61000,61000,61000,0
20250318,180700,1713795950,61000,61000,61000,61000,0
20250318,180600,1713795950,61000,61000,61000,61000,0
20250318,180500,1713795950,61000,61000,61000,61000,0
20250318,180400,1713795950,61000,61000,61000,61000,0
20250318,180300,1713795950,61000,61000,61000,61000,0
20250318,180200,1713795950,61000,61000,61000,61000,0
20250318,180100,1713795950,61000,61000,61000,61000,0
20250318,180000,1713795950,61000,61000,61000,61000,0
20250318,175900,1713795950,61000,61000,61000,61000,2871
20250318,175800,1713795950,61000,61000,61000,61000,0
20250318,175700,1713795950,61000,61000,61000,61000,0
20250318,175600,1713795950,61000,61000,61000,61000,0
20250318,175500,1713795950,61000,61000,61000,61000,0
20250318,175400,1713795950,61000,61000,61000,61000,0
20250318,175300,1713795950,61000,61000,61000,61000,0
20250318,175200,1713795950,61000,61000,61000,61000,0
20250318,175100,1713795950,61000,61000,61000,61000,0
20250318,175000,1713795950,61000,61000,61000,61000,0
20250318,174900,1713795950,61000,61000,61000,61000,0
20250318,174800,1713795950,61000,61000,61000,61000,0
20250318,174700,1713795950,61000,61000,61000,61000,0
20250318,174600,1713795950,61000,61000,61000,61000,0
20250318,174500,1713795950,61000,61000,61000,61000,0
20250318,174400,1713795950,61000,61000,61000,61000,0
20250318,174300,1713795950,61000,61000,61000,61000,0
20250318,174200,1713795950,61000,61000,61000,61000,0
20250318,174100,1713795950,61000,61000,61000,61000,0
20250318,174000,1713795950,61000,61000,61000,61000,0
20250318,173900,1713795950,61000,61000,61000,61000,0
20250318,173800,1713795950,61000,61000,61000,61000,0
20250318,173700,1713795950,61000,61000,61000,61000,0
20250318,173600,1713795950,61000,61000,61000,61000,0
20250318,173500,1713795950,61000,61000,61000,61000,0
20250318,173400,1713795950,61000,61000,61000,61000,0
20250318,173300,1713795950,61000,61000,61000,61000,0
20250318,173200,1713795950,61000,61000,61000,61000,0
20250318,173100,1713795950,61000,61000,61000,61000,0
20250318,173000,1713795950,61000,61000,61000,61000,0
20250318,172900,1713795950,61000,61000,61000,61000,2871
20250318,172800,1713795950,61000,61000,61000,61000,0
20250318,172700,1713795950,61000,61000,61000,61000,0
20250318,172600,1713795950,61000,61000,61000,61000,0
20250318,172500,1713795950,61000,61000,61000,61000,0
20250318,172400,1713795950,61000,61000,61000,61000,0
20250318,172300,1713795950,61000,61000,61000,61000,0
20250318,172200,1713795950,61000,61000,61000,61000,0
20250318,172100,1713795950,61000,61000,61000,61000,0
20250318,172000,1713795950,61000,61000,61000,61000,0
20250318,171900,1713795950,61000,61000,61000,61000,0
20250318,171800,1713795950,61000,61000,61000,61000,0
20250318,171700,1713795950,61000,61000,61000,61000,0
20250318,171600,1713795950,61000,61000,61000,61000,0
20250318,171500,1713795950,61000,61000,61000,61000,0
20250318,171400,1713795950,61000,61000,61000,61000,0
20250318,171300,1713795950,61000,61000,61000,61000,0
20250318,171200,1713795950,61000,61000,61000,61000,0
20250318,171100,1713795950,61000,61000,61000,61000,0
20250318,171000,1713795950,61000,61000,61000,61000,0
20250318,170900,1713795950,61000,61000,61000,61000,0
20250318,170800,1713795950,61000,61000,61000,61000,0
20250318,170700,1713795950,61000,61000,61000,61000,0
20250318,170600,1713795950,61000,61000,61000,61000,0
20250318,170500,1713795950,61000,61000,61000,61000,0
20250318,170400,1713795950,61000,61000,61000,61000,0
20250318,170300,1713795950,61000,61000,61000,61000,0
20250318,170200,1713795950,61000,61000,61000,61000,0
20250318,170100,1713795950,61000,61000,61000,61000,0
20250318,170000,1713795950,61000,61000,61000,61000,0
20250318,165900,1713795950,61000,61000,61000,61000,2871
20250318,165800,1713795950,61000,61000,61000,61000,0
20250318,165700,1713795950,61000,61000,61000,61000,0
20250318,165600,1713795950,61000,61000,61000,61000,0
20250318,165500,1713795950,61000,61000,61000,61000,0
20250318,165400,1713795950,61000,61000,61000,61000,0
20250318,165300,1713795950,61000,61000,61000,61000,0
20250318,165200,1713795950,61000,61000,61000,61000,0
20250318,165100,1713795950,61000,61000,61000,61000,0
20250318,165000,1713795950,61000,61000,61000,61000,0
20250318,164900,1713795950,61000,61000,61000,61000,0
20250318,164800,1713795950,61000,61000,61000,61000,0
20250318,164700,1713795950,61000,61000,61000,61000,0
20250318,164600,1713795950,61000,61000,61000,61000,0
20250318,164500,1713795950,61000,61000,61000,61000,0
20250318,164400,1713795950,61000,61000,61000,61000,0
20250318,164300,1713795950,61000,61000,61000,61000,0
20250318,164200,1713795950,61000,61000,61000,61000,0
20250318,164100,1713795950,61000,61000,61000,61000,0
20250318,164000,1713795950,61000,61000,61000,61000,0
20250318,163900,1713795950,61000,61000,61000,61000,0
20250318,163800,1713795950,61000,61000,61000,61000,0
20250318,163700,1713795950,61000,61000,61000,61000,0
20250318,163600,1713795950,61000,61000,61000,61000,0
20250318,163500,1713795950,61000,61000,61000,61000,0
20250318,163400,1713795950,61000,61000,61000,61000,0
20250318,163300,1713795950,61000,61000,61000,61000,0
20250318,163200,1713795950,61000,61000,61000,61000,0
20250318,163100,1713795950,61000,61000,61000,61000,0
20250318,163000,1713795950,61000,61000,61000,61000,0
20250318,162900,1713795950,61000,61000,61000,61000,2871
20250318,162800,1713795950,61000,61000,61000,61000,0
20250318,162700,1713795950,61000,61000,61000,61000,0
20250318,162600,1713795950,61000,61000,61000,61000,0
20250318,162500,1713795950,61000,61000,61000,61000,0
20250318,162400,1713795950,61000,61000,61000,61000,0
20250318,162300,1713795950,61000,61000,61000,61000,0
20250318,162200,1713795950,61000,61000,61000,61000,0
20250318,162100,1713795950,61000,61000,61000,61000,0
20250318,162000,1713795950,61000,61000,61000,61000,0
20250318,161900,1713795950,61000,61000,61000,61000,0
20250318,161800,1713795950,61000,61000,61000,61000,0
20250318,161700,1713795950,61000,61000,61000,61000,0
20250318,161600,1713795950,61000,61000,61000,61000,0
20250318,161500,1713795950,61000,61000,61000,61000,0
20250318,161400,1713795950,61000,61000,61000,61000,0
20250318,161300,1713795950,61000,61000,61000,61000,0
20250318,161200,1713795950,61000,61000,61000,61000,0
20250318,161100,1713795950,61000,61000,61000,61000,0
20250318,161000,1713795950,61000,61000,61000,61000,0
20250318,160900,1713795950,61000,61000,61000,61000,0
20250318,160800,1713795950,61000,61000,61000,61000,0
20250318,160700,1713795950,61000,61000,61000,61000,0
20250318,160600,1713795950,61000,61000,61000,61000,0
20250318,160500,1713795950,61000,61000,61000,61000,0
20250318,160400,1713795950,61000,61000,61000,61000,0
20250318,160300,1713795950,61000,61000,61000,61000,0
20250318,160200,1713795950,61000,61000,61000,61000,0
20250318,160100,1713795950,61000,61000,61000,61000,0
20250318,160000,1713795950,61000,61000,61000,61000,0
20250318,155900,1713795950,61000,61000,61000,61000,2871
20250318,155800,1713795950,61000,61000,61000,61000,0
20250318,155700,1713795950,61000,61000,61000,61000,0
20250318,155600,1713795950,61000,61000,61000,61000,0
20250318,155500,1713795950,61000,61000,61000,61000,0
20250318,155400,1713795950,61000,61000,61000,61000,0
20250318,155300,1713795950,61000,61000,61000,61000,0
20250318,155200,1713795950,61000,61000,61000,61000,0
20250318,155100,1713795950,61000,61000,61000,61000,0
20250318,155000,1713795950,61000,61000,61000,61000,0
20250318,154900,1713795950,61000,61000,61000,61000,0
20250318,154800,1713795950,61000,61000,61000,61000,0
20250318,154700,1713795950,61000,61000,61000,61000,0
20250318,154600,1713795950,61000,61000,61000,61000,0
20250318,154500,1713795950,61000,61000,61000,61000,0
20250318,154400,1713795950,61000,61000,61000,61000,0
20250318,154300,1713795950,61000,61000,61000,61000,0
20250318,154200,1713795950,61000,61000,61000,61000,0
20250318,154100,1713795950,61000,61000,61000,61000,0
20250318,154000,1713795950,61000,61000,61000,61000,0
20250318,153900,1713795950,61000,61000,61000,61000,0
20250318,153800,1713795950,61000,61000,61000,61000,0
20250318,153700,1713795950,61000,61000,61000,61000,0
20250318,153600,1713795950,61000,61000,61000,61000,0
20250318,153500,1713795950,61000,61000,61000,61000,0
20250318,153400,1713795950,61000,61000,61000,61000,0
20250318,153300,1713795950,61000,61000,61000,61000,0
20250318,153200,1713795950,61000,61000,61000,61000,0
20250318,153100,1713795950,61000,61000,61000,61000,0
20250318,153000,1713795950,61000,61000,61000,61000,2871
20250318,152900,1538664950,61200,61200,61200,61200,0
20250318,152800,1538664950,61200,61200,61200,61200,0
20250318,152700,1538664950,61200,61200,61200,61200,0
20250318,152600,1538664950,61200,61200,61200,61200,0
20250318,152500,1538664950,61200,61200,61200,61200,0
20250318,152400,1538664950,61200,61200,61200,61200,0
20250318,152300,1538664950,61200,61200,61200,61200,0
20250318,152200,1538664950,61200,61200,61200,61200,0
20250318,152100,1538664950,61200,61200,61200,61200,0
20250318,152000,1538664950,61200,61200,61200,61200,0
20250318,151900,1538664950,61200,61200,61300,61200,62
20250318,151800,1534866250,61200,61200,61200,61200,43
20250318,151700,1532234650,61200,61300,61300,61200,85
20250318,151600,1527026950,61200,61200,61300,61200,19
20250318,151500,1525864000,61300,61300,61300,61200,164
20250318,151400,1515813000,61300,61200,61300,61200,98
20250318,151300,1509806600,61300,61200,61300,61200,115
20250318,151200,1502759700,61300,61200,61300,61200,31
20250318,151100,1500860800,61300,61300,61300,61200,72
20250318,151000,1496447700,61200,61200,61300,61200,20
20250318,150900,1495222100,61300,61300,61300,61300,18
20250318,150800,1494118700,61300,61200,61300,61200,16
20250318,150700,1493138300,61300,61200,61300,61200,19
20250318,150600,1491973700,61300,61300,61300,61300,18
20250318,150500,1490870300,61300,61300,61300,61300,57
20250318,150400,1487376200,61300,61300,61300,61300,18
20250318,150300,1486272800,61300,61300,61300,61300,54
20250318,150200,1482962600,61200,61300,61300,61200,132
20250318,150100,1474871100,61300,61200,61300,61200,20
20250318,150000,1473646200,61300,61300,61300,61200,24
20250318,145900,1472175100,61300,61300,61300,61300,18
20250318,145800,1471071700,61200,61300,61300,61200,30
20250318,145700,1469234100,61300,61300,61300,61300,2
20250318,145600,1469111500,61300,61300,61300,61300,99
20250318,145500,1463042800,61300,61300,61300,61300,18
20250318,145400,1461939400,61300,61300,61300,61300,20
20250318,145300,1460713400,61200,61300,61300,61200,115
20250318,145200,1453664000,61300,61300,61300,61300,16
20250318,145100,1452683200,61300,61300,61300,61300,91
20250318,145000,1447104900,61300,61300,61300,61300,2
20250318,144900,1446982300,61300,61200,61300,61200,37
20250318,144800,1444716300,61300,61300,61300,61200,28
20250318,144700,1443001300,61300,61300,61300,61200,56
20250318,144600,1439568900,61300,61300,61300,61300,22
20250318,144500,1438220300,61300,61300,61300,61300,2
20250318,144400,1438097700,61300,61200,61300,61200,19
20250318,144300,1436933100,61300,61300,61300,61300,19
20250318,144200,1435768400,61300,61300,61300,61300,0
20250318,144100,1435768400,61300,61300,61300,61300,98
20250318,144000,1429761000,61300,61300,61300,61300,1
20250318,143900,1429699700,61200,61200,61200,61200,1
20250318,143800,1429638500,61200,61200,61200,61200,0
20250318,143700,1429638500,61200,61300,61300,61200,111
20250318,143600,1422845200,61300,61300,61300,61300,16
20250318,143500,1421864400,61200,61300,61300,61200,16
20250318,143400,1420883700,61200,61200,61200,61200,1
20250318,143300,1420822500,61200,61200,61200,61200,0
20250318,143200,1420822500,61200,61200,61200,61200,0
20250318,143100,1420822500,61200,61200,61200,61200,11
20250318,143000,1420149300,61200,61200,61200,61200,2
20250318,142900,1420026900,61200,61200,61200,61200,0
20250318,142800,1420026900,61200,61200,61200,61200,0
20250318,142700,1420026900,61200,61200,61200,61200,37
20250318,142600,1417762500,61300,61200,61300,61200,2
20250318,142500,1417640000,61400,61200,61400,61200,635
20250318,142400,1378772800,61100,61100,61100,61100,0
20250318,142300,1378772800,61100,61350,61400,61100,700
20250318,142200,1335904750,61300,61300,61300,61300,0
20250318,142100,1335904750,61300,61300,61300,61300,2
20250318,142000,1335782150,61300,61300,61400,61300,30
20250318,141900,1333941250,61300,61300,61300,61300,0
20250318,141800,1333941250,61300,61300,61300,61300,0
20250318,141700,1333941250,61300,61300,61300,61300,21
20250318,141600,1332653950,61300,61300,61300,61300,0
20250318,141500,1332653950,61300,61300,61300,61300,6
20250318,141400,1332286150,61300,61300,61300,61300,0
20250318,141300,1332286150,61300,61400,61400,61300,338
20250318,141200,1311537450,61400,61400,61400,61400,0
20250318,141100,1311537450,61400,61300,61400,61300,10
20250318,141000,1310923550,61300,61400,61400,61300,69
20250318,140900,1306687050,61400,61400,61500,61400,505
20250318,140800,1275661850,61400,61400,61400,61400,0
20250318,140700,1275661850,61400,61300,61400,61300,20
20250318,140600,1274433950,61300,61300,61300,61300,2
20250318,140500,1274311350,61400,61400,61400,61400,21
20250318,140400,1273021950,61400,61300,61400,61300,3
20250318,140300,1272837850,61400,61400,61400,61400,17
20250318,140200,1271794050,61400,61400,61400,61400,20
20250318,140100,1270566050,61300,61400,61400,61300,12
20250318,140000,1269829350,61400,61400,61400,61300,106
20250318,135900,1263321050,61400,61400,61400,61400,2
20250318,135800,1263198250,61400,61400,61400,61400,18
20250318,135700,1262093050,61300,61300,61400,61300,4
20250318,135600,1261847650,61400,61400,61400,61400,18
20250318,135500,1260742450,61400,61300,61400,61300,3
20250318,135400,1260558350,61300,61400,61400,61300,17
20250318,135300,1259514650,61400,61400,61400,61400,2
20250318,135200,1259391850,61400,61300,61400,61300,19
20250318,135100,1258225400,61400,61300,61400,61300,11
20250318,135000,1257550100,61400,61400,61400,61400,45
20250318,134900,1254787100,61400,61400,61400,61400,29
20250318,134800,1253006500,61400,61400,61400,61400,1
20250318,134700,1252945100,61300,61300,61300,61300,12
20250318,134600,1252209500,61400,61400,61400,61400,19
20250318,134500,1251042900,61300,61300,61300,61300,1
20250318,134400,1250981600,61300,61300,61300,61300,1
20250318,134300,1250920300,61300,61300,61400,61300,47
20250318,134200,1248037600,61300,61300,61300,61300,10
20250318,134100,1247424600,61400,61300,61400,61300,20
20250318,134000,1246197000,61400,61400,61400,61400,0
20250318,133900,1246197000,61400,61400,61400,61300,129
20250318,133800,1238278200,61300,61500,61500,61300,20
20250318,133700,1237048600,61400,61400,61400,61400,48
20250318,133600,1234101400,61600,61600,61600,61600,2
20250318,133500,1233978200,61600,61500,61600,61500,2
20250318,133400,1233855100,61600,61600,61600,61600,2
20250318,133300,1233731900,61400,61600,61600,61400,23
20250318,133200,1232319200,61500,61500,61500,61500,0
20250318,133100,1232319200,61500,61600,61600,61500,3
20250318,133000,1232134500,61400,61300,61400,61300,320
20250318,132900,1212513500,61300,61300,61300,61300,75
20250318,132800,1207916000,61200,61200,61200,61200,2
20250318,132700,1207793600,61300,61300,61300,61300,0
20250318,132600,1207793600,61300,61200,61300,61200,51
20250318,132500,1204672300,61200,61200,61200,61200,1
20250318,132400,1204611100,61300,61200,61300,61200,19
20250318,132300,1203446500,61300,61300,61300,61300,0
20250318,132200,1203446500,61300,61200,61300,61200,17
20250318,132100,1202404550,61300,61300,61300,61300,12
20250318,132000,1201668950,61300,61300,61300,61300,100
20250318,131900,1195538950,61300,61200,61300,61200,3
20250318,131800,1195355150,61200,61300,61300,61200,17
20250318,131700,1194313150,61300,61300,61300,61300,2
20250318,131600,1194190550,61300,61300,61300,61300,11
20250318,131500,1193516250,61300,61200,61300,61200,17
20250318,131400,1192474250,61200,61200,61300,61200,4
20250318,131300,1192229250,61300,61300,61300,61300,136
20250318,131200,1183892450,61200,61300,61300,61200,3
20250318,131100,1183708650,61300,61300,61300,61300,18
20250318,131000,1182605250,61300,61300,61300,61200,101
20250318,130900,1176414050,61250,61200,61250,61200,2
20250318,130800,1176291600,61300,61300,61300,61300,0
20250318,130700,1176291600,61300,61300,61300,61300,1
20250318,130600,1176230300,61200,61200,61200,61200,0
20250318,130500,1176230300,61200,61200,61200,61200,2
20250318,130400,1176107900,61200,61200,61200,61200,0
20250318,130300,1176107900,61200,61200,61200,61200,0
20250318,130200,1176107900,61200,61200,61200,61200,1
20250318,130100,1176046700,61300,61300,61300,61300,237
20250318,130000,1161518600,61200,61300,61300,61200,22
20250318,125900,1160170100,61200,61200,61200,61200,1
20250318,125800,1160108900,61300,61250,61300,61250,18
20250318,125700,1159005550,61200,61200,61200,61200,0
20250318,125600,1159005550,61200,61200,61200,61200,10
20250318,125500,1158393550,61200,61200,61200,61200,0
20250318,125400,1158393550,61200,61200,61200,61200,0
20250318,125300,1158393550,61200,61200,61200,61200,0
20250318,125200,1158393550,61200,61200,61200,61200,1
20250318,125100,1158332350,61200,61200,61200,61200,2
20250318,125000,1158209950,61200,61200,61200,61200,84
20250318,124900,1153069150,61200,61200,61200,61200,1
20250318,124800,1153007950,61200,61200,61200,61200,0
20250318,124700,1153007950,61200,61200,61200,61200,0
20250318,124600,1153007950,61200,61200,61200,61200,2
20250318,124500,1152885550,61200,61200,61200,61200,31
20250318,124400,1150988350,61200,61200,61200,61200,0
20250318,124300,1150988350,61200,61200,61200,61200,1
20250318,124200,1150927150,61300,61300,61300,61300,3
20250318,124100,1150743250,61200,61200,61200,61200,1
20250318,124000,1150682050,61300,61200,61400,61200,258
20250318,123900,1134865350,61200,61200,61200,61200,159
20250318,123800,1125134550,61200,61200,61200,61200,1
20250318,123700,1125073350,61100,61100,61100,61100,1
20250318,123600,1125012250,61200,61200,61200,61200,1
20250318,123500,1124951050,61100,61100,61100,61100,0
20250318,123400,1124951050,61100,61100,61100,61100,1
20250318,123300,1124889950,61100,61200,61300,61100,325
20250318,123200,1104999550,61100,61100,61100,61100,1
20250318,123100,1104938450,61100,61100,61100,61100,0
20250318,123000,1104938450,61100,61100,61100,61100,1
20250318,122900,1104877350,61100,61100,61100,61100,0
20250318,122800,1104877350,61100,61100,61100,61100,0
20250318,122700,1104877350,61100,61200,61200,61100,339
20250318,122600,1084138750,61200,61200,61200,61200,10
20250318,122500,1083526750,61250,61200,61250,61200,17
20250318,122400,1082486300,61200,61200,61200,61200,0
20250318,122300,1082486300,61200,61200,61200,61200,32
20250318,122200,1080527900,61200,61200,61200,61200,0
20250318,122100,1080527900,61200,61200,61200,61200,0
20250318,122000,1080527900,61200,61200,61200,61200,1
20250318,121900,1080466700,61200,61200,61200,61200,0
20250318,121800,1080466700,61200,61200,61200,61200,1
20250318,121700,1080405500,61200,61200,61200,61200,27
20250318,121600,1078753100,61200,61300,61300,61200,27
20250318,121500,1077100600,61200,61200,61200,61200,0
20250318,121400,1077100600,61200,61200,61200,61200,21
20250318,121300,1075815400,61200,61200,61200,61200,7
20250318,121200,1075387000,61200,61200,61200,61200,0
20250318,121100,1075387000,61200,61200,61200,61200,0
20250318,121000,1075387000,61200,61200,61200,61200,21
20250318,120900,1074101800,61200,61200,61200,61200,21
20250318,120800,1072816600,61200,61200,61200,61200,30
20250318,120700,1070980600,61400,61300,61400,61300,28
20250318,120600,1069262700,61200,61200,61200,61200,108
20250318,120500,1062653100,61200,61100,61200,61100,138
20250318,120400,1054208100,61200,61200,61200,61100,105
20250318,120300,1047783500,61200,61200,61200,61200,26
20250318,120200,1046192300,61200,61300,61300,61200,109
20250318,120100,1039511200,61300,61300,61300,61300,1
20250318,120000,1039449900,61400,61600,61600,61400,41
20250318,115900,1036931700,61600,61700,61700,61600,3
20250318,115800,1036746800,61700,61600,61700,61600,3
20250318,115700,1036561800,61400,61400,61400,61400,0
20250318,115600,1036561800,61400,61200,61400,61200,402
20250318,115500,1011956300,61100,61200,61200,61100,12
20250318,115400,1011222500,61300,61200,61300,61200,211
20250318,115300,998309000,61200,61200,61200,61200,20
20250318,115200,997085000,61250,61250,61250,61250,1
20250318,115100,997023750,61200,61300,61300,61200,22
20250318,115000,995677250,61300,61300,61300,61200,3
20250318,114900,995493450,61300,61300,61300,61300,1
20250318,114800,995432150,61200,61300,61300,61200,2
20250318,114700,995309650,61300,61300,61300,61300,2
20250318,114600,995187050,61200,61200,61200,61200,5
20250318,114500,994881050,61300,61300,61300,61100,6
20250318,114400,994513650,61300,61300,61300,61100,281
20250318,114300,977307950,61200,61200,61200,61200,0
20250318,114200,977307950,61200,61200,61200,61200,0
20250318,114100,977307950,61200,61200,61200,61200,0
20250318,114000,977307950,61200,61200,61200,61200,0
20250318,113900,977307950,61200,61200,61200,61200,0
20250318,113800,977307950,61200,61200,61200,61200,0
20250318,113700,977307950,61200,61200,61200,61200,0
20250318,113600,977307950,61200,61200,61200,61200,1
20250318,113500,977246750,61100,61300,61300,61100,11
20250318,113400,976574150,61100,61100,61300,61100,28
20250318,113300,974860350,61100,61300,61300,61100,277
20250318,113200,957888550,61400,61300,61400,61300,9
20250318,113100,957336650,61300,61400,61400,61300,34
20250318,113000,955252250,61300,61400,61400,61300,48
20250318,112900,952309650,61300,61300,61300,61300,25
20250318,112800,950777150,61300,61400,61400,61300,10
20250318,112700,950163850,61400,61400,61400,61400,2
20250318,112600,950041050,61300,61300,61300,61300,21
20250318,112500,948753750,61300,61500,61500,61300,272
20250318,112400,932068950,61400,61400,61500,61400,101
20250318,112300,925867450,61500,61450,61500,61450,3
20250318,112200,925683000,61400,61400,61600,61400,165
20250318,112100,915548500,61500,61600,61600,61500,38
20250318,112000,913211400,61400,61500,61500,61400,2
20250318,111900,913088500,61300,61300,61300,61300,0
20250318,111800,913088500,61300,61200,61500,61200,465
20250318,111700,884582600,61300,61200,61300,61200,35
20250318,111600,882440400,61300,61300,61300,61200,7
20250318,111500,882011800,61200,61300,61300,61200,34
20250318,111400,879929800,61300,61200,61300,61200,7
20250318,111300,879501300,61200,61300,61300,61000,17
20250318,111200,878462000,61000,61000,61200,61000,13
20250318,111100,877668800,61400,61400,61400,61000,9
20250318,111000,877118900,61000,61600,61600,61000,2776
20250318,110900,706682500,61500,61600,61600,61500,41
20250318,110800,704157600,61600,61500,61600,61500,14
20250318,110700,703295300,61600,61600,61600,61600,2
20250318,110600,703172100,61600,61600,61600,61500,28
20250318,110500,701447400,61600,61600,61600,61600,2
20250318,110400,701324200,61600,61600,61600,61600,27
20250318,110300,699661000,61600,61500,61600,61500,19
20250318,110200,698492300,61500,61600,61600,61500,37
20250318,110100,696214200,61600,61600,61600,61500,24
20250318,110000,694736800,61600,61600,61600,61600,41
20250318,105900,692211200,61600,61500,61600,61500,36
20250318,105800,689996700,61600,61600,61600,61500,26
20250318,105700,688395200,61600,61500,61600,61500,24
20250318,105600,686918900,61600,61600,61600,61500,27
20250318,105500,685255800,61500,61600,61600,61500,35
20250318,105400,683100800,61500,61600,61600,61500,12
20250318,105300,682362600,61500,61500,61550,61500,3
20250318,105200,682178050,61600,61500,61600,61500,39
20250318,105100,679775750,61600,61600,61600,61600,2
20250318,105000,679652550,61600,61600,61600,61500,25
20250318,104900,678112650,61600,61500,61600,61500,2
20250318,104800,677989550,61600,61600,61600,61500,102
20250318,104700,671707750,61600,61600,61600,61600,1
20250318,104600,671646150,61500,61600,61600,61500,37
20250318,104500,669368550,61600,61600,61600,61600,2
20250318,104400,669245350,61500,61600,61600,61500,27
20250318,104300,667582850,61500,61500,61500,61500,1
20250318,104200,667521350,61500,61500,61500,61500,6
20250318,104100,667152350,61500,61600,61600,61500,7
20250318,104000,666721750,61500,61600,61600,61500,9
20250318,103900,666168050,61500,61600,61600,61500,2
20250318,103800,666044950,61600,61600,61600,61600,2
20250318,103700,665921750,61600,61500,61600,61500,3
20250318,103600,665737050,61600,61600,61600,61500,327
20250318,103500,645595250,61600,61700,61700,61600,45
20250318,103400,642821350,61600,61700,61700,61600,11
20250318,103300,642143650,61700,61700,61700,61600,4
20250318,103200,641897050,61700,61700,61700,61700,0
20250318,103100,641897050,61700,61700,61700,61700,1
20250318,103000,641835350,61700,61700,61700,61600,5
20250318,102900,641527050,61700,61800,61800,61600,282
20250318,102800,624121750,62100,61800,62100,61700,753
20250318,102700,577558150,61800,61800,61800,61700,60
20250318,102600,573855250,61800,61700,61800,61700,2
20250318,102500,573731750,61700,61800,61800,61700,33
20250318,102400,571695250,61800,61700,61800,61700,2
20250318,102300,571571750,61700,61800,61800,61700,12
20250318,102200,570831200,61700,61800,61800,61700,4
20250318,102100,570584100,61700,61700,61700,61700,11
20250318,102000,569905400,61700,61700,61800,61700,45
20250318,101900,567128700,61800,61800,61800,61800,2
20250318,101800,567005100,61800,61800,61800,61700,9
20250318,101700,566449100,61700,61800,61800,61700,98
20250318,101600,560397800,61700,61700,61800,61700,144
20250318,101500,551511900,61800,61700,61800,61600,73
20250318,101400,547007200,61700,61600,61700,61600,2
20250318,101300,546883900,61700,61700,61700,61600,54
20250318,101200,543553300,61800,61600,61800,61600,24
20250318,101100,542072700,61600,61700,61800,61600,239
20250318,101000,527330700,61700,61800,61800,61700,5
20250318,100900,527021900,61700,61500,61800,61500,82
20250318,100800,521962600,61700,61600,61700,61600,161
20250318,100700,512044100,61600,62000,62100,61600,802
20250318,100600,462509400,61900,61900,62100,61900,76
20250318,100500,457804000,61900,61900,62100,61900,79
20250318,100400,452908800,61800,61900,61900,61800,41
20250318,100300,450371200,61700,61700,61700,61700,0
20250318,100200,450371200,61700,61800,61800,61700,51
20250318,100100,447219600,61800,61800,61800,61800,128
20250318,100000,439309200,61800,61800,61900,61800,56
20250318,095900,435848300,61700,61700,61800,61700,5
20250318,095800,435539600,61700,61700,61700,61700,2
20250318,095700,435416200,61700,61700,61700,61700,1
20250318,095600,435354500,61800,62000,62000,61800,382
20250318,095500,411713500,62000,61900,62100,61900,124
20250318,095400,404031300,61900,62000,62000,61900,21
20250318,095300,402729400,62000,61700,62000,61700,305
20250318,095200,383849500,61800,61700,61800,61700,147
20250318,095100,374765200,61700,61800,61800,61700,38
20250318,095000,372417900,61800,61800,61800,61800,62
20250318,094900,368586300,61800,61800,61800,61800,2
20250318,094800,368462700,61800,61800,61800,61800,74
20250318,094700,363889500,61800,61800,61800,61800,22
20250318,094600,362529900,61800,61800,61800,61800,0
20250318,094500,362529900,61800,61800,61800,61800,24
20250318,094400,361046700,61800,61700,61800,61700,26
20250318,094300,359440200,61800,61800,61800,61800,95
20250318,094200,353569200,61800,61800,61800,61800,20
20250318,094100,352333200,61800,61800,61800,61800,54
20250318,094000,348996000,61800,61800,61800,61800,4
20250318,093900,348748800,61800,61800,61800,61800,37
20250318,093800,346462200,61700,61700,61700,61700,2
20250318,093700,346338800,61800,61800,61800,61800,1
20250318,093600,346277000,61800,61900,61900,61800,199
20250318,093500,333978700,61900,61900,61900,61900,1
20250318,093400,333916800,61900,61900,62000,61900,273
20250318,093300,317017500,61900,61900,61900,61900,3
20250318,093200,316831800,61800,61900,61900,61800,32
20250318,093100,314851500,61900,61900,61900,61900,66
20250318,093000,310766100,61900,61800,61900,61800,107
20250318,092900,304152900,61800,61800,61800,61800,0
20250318,092800,304152900,61800,61800,61800,61800,5
20250318,092700,303843900,61800,61800,61800,61800,23
20250318,092600,302422500,62000,61800,62000,61800,301
20250318,092500,283811800,61700,61900,61900,61700,372
20250318,092400,260823300,61900,61800,61900,61800,127
20250318,092300,252971300,61800,61800,61900,61800,79
20250318,092200,248088700,61900,61800,61900,61800,185
20250318,092100,236654700,61800,61600,61800,61600,164
20250318,092000,226543100,61500,61500,61500,61500,20
20250318,091900,225313100,61600,61500,61600,61500,41
20250318,091800,222790500,61400,61400,61400,61400,0
20250318,091700,222790500,61400,61400,61400,61400,43
20250318,091600,220150300,61500,61500,61700,61500,82
20250318,091500,215103900,61300,61700,61800,61300,706
20250318,091400,171555700,61700,61800,61800,61700,123
20250318,091300,163963000,61600,61600,61600,61600,21
20250318,091200,162669400,61600,61800,61800,61500,330
20250318,091100,142325200,62100,61700,62100,61600,321
20250318,091000,122512800,61600,62000,62000,61600,104
20250318,090900,116093600,62000,62000,62000,61600,94
20250318,090800,110284200,61500,61600,61600,61500,118
20250318,090700,103016600,61800,61800,62100,61800,165
20250318,090600,92812300,61800,62000,62000,61600,93
20250318,090500,87057900,61800,62000,62000,61800,271
20250318,090400,70297200,61900,62000,62000,61600,235
20250318,090300,55753100,61600,62000,62000,61600,328
20250318,090200,35480400,61600,62000,62000,61600,56
20250318,090100,32029600,61800,62100,62100,61800,114
20250318,090000,24976100,62000,62100,62100,61400,403
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185900 1713795950 61000 61000 61000 61000 2871
3 20250318 185800 1713795950 61000 61000 61000 61000 0
4 20250318 185700 1713795950 61000 61000 61000 61000 0
5 20250318 185600 1713795950 61000 61000 61000 61000 0
6 20250318 185500 1713795950 61000 61000 61000 61000 0
7 20250318 185400 1713795950 61000 61000 61000 61000 0
8 20250318 185300 1713795950 61000 61000 61000 61000 0
9 20250318 185200 1713795950 61000 61000 61000 61000 0
10 20250318 185100 1713795950 61000 61000 61000 61000 0
11 20250318 185000 1713795950 61000 61000 61000 61000 0
12 20250318 184900 1713795950 61000 61000 61000 61000 0
13 20250318 184800 1713795950 61000 61000 61000 61000 0
14 20250318 184700 1713795950 61000 61000 61000 61000 0
15 20250318 184600 1713795950 61000 61000 61000 61000 0
16 20250318 184500 1713795950 61000 61000 61000 61000 0
17 20250318 184400 1713795950 61000 61000 61000 61000 0
18 20250318 184300 1713795950 61000 61000 61000 61000 0
19 20250318 184200 1713795950 61000 61000 61000 61000 0
20 20250318 184100 1713795950 61000 61000 61000 61000 0
21 20250318 184000 1713795950 61000 61000 61000 61000 0
22 20250318 183900 1713795950 61000 61000 61000 61000 0
23 20250318 183800 1713795950 61000 61000 61000 61000 0
24 20250318 183700 1713795950 61000 61000 61000 61000 0
25 20250318 183600 1713795950 61000 61000 61000 61000 0
26 20250318 183500 1713795950 61000 61000 61000 61000 0
27 20250318 183400 1713795950 61000 61000 61000 61000 0
28 20250318 183300 1713795950 61000 61000 61000 61000 0
29 20250318 183200 1713795950 61000 61000 61000 61000 0
30 20250318 183100 1713795950 61000 61000 61000 61000 0
31 20250318 183000 1713795950 61000 61000 61000 61000 0
32 20250318 182900 1713795950 61000 61000 61000 61000 2871
33 20250318 182800 1713795950 61000 61000 61000 61000 0
34 20250318 182700 1713795950 61000 61000 61000 61000 0
35 20250318 182600 1713795950 61000 61000 61000 61000 0
36 20250318 182500 1713795950 61000 61000 61000 61000 0
37 20250318 182400 1713795950 61000 61000 61000 61000 0
38 20250318 182300 1713795950 61000 61000 61000 61000 0
39 20250318 182200 1713795950 61000 61000 61000 61000 0
40 20250318 182100 1713795950 61000 61000 61000 61000 0
41 20250318 182000 1713795950 61000 61000 61000 61000 0
42 20250318 181900 1713795950 61000 61000 61000 61000 0
43 20250318 181800 1713795950 61000 61000 61000 61000 0
44 20250318 181700 1713795950 61000 61000 61000 61000 0
45 20250318 181600 1713795950 61000 61000 61000 61000 0
46 20250318 181500 1713795950 61000 61000 61000 61000 0
47 20250318 181400 1713795950 61000 61000 61000 61000 0
48 20250318 181300 1713795950 61000 61000 61000 61000 0
49 20250318 181200 1713795950 61000 61000 61000 61000 0
50 20250318 181100 1713795950 61000 61000 61000 61000 0
51 20250318 181000 1713795950 61000 61000 61000 61000 0
52 20250318 180900 1713795950 61000 61000 61000 61000 0
53 20250318 180800 1713795950 61000 61000 61000 61000 0
54 20250318 180700 1713795950 61000 61000 61000 61000 0
55 20250318 180600 1713795950 61000 61000 61000 61000 0
56 20250318 180500 1713795950 61000 61000 61000 61000 0
57 20250318 180400 1713795950 61000 61000 61000 61000 0
58 20250318 180300 1713795950 61000 61000 61000 61000 0
59 20250318 180200 1713795950 61000 61000 61000 61000 0
60 20250318 180100 1713795950 61000 61000 61000 61000 0
61 20250318 180000 1713795950 61000 61000 61000 61000 0
62 20250318 175900 1713795950 61000 61000 61000 61000 2871
63 20250318 175800 1713795950 61000 61000 61000 61000 0
64 20250318 175700 1713795950 61000 61000 61000 61000 0
65 20250318 175600 1713795950 61000 61000 61000 61000 0
66 20250318 175500 1713795950 61000 61000 61000 61000 0
67 20250318 175400 1713795950 61000 61000 61000 61000 0
68 20250318 175300 1713795950 61000 61000 61000 61000 0
69 20250318 175200 1713795950 61000 61000 61000 61000 0
70 20250318 175100 1713795950 61000 61000 61000 61000 0
71 20250318 175000 1713795950 61000 61000 61000 61000 0
72 20250318 174900 1713795950 61000 61000 61000 61000 0
73 20250318 174800 1713795950 61000 61000 61000 61000 0
74 20250318 174700 1713795950 61000 61000 61000 61000 0
75 20250318 174600 1713795950 61000 61000 61000 61000 0
76 20250318 174500 1713795950 61000 61000 61000 61000 0
77 20250318 174400 1713795950 61000 61000 61000 61000 0
78 20250318 174300 1713795950 61000 61000 61000 61000 0
79 20250318 174200 1713795950 61000 61000 61000 61000 0
80 20250318 174100 1713795950 61000 61000 61000 61000 0
81 20250318 174000 1713795950 61000 61000 61000 61000 0
82 20250318 173900 1713795950 61000 61000 61000 61000 0
83 20250318 173800 1713795950 61000 61000 61000 61000 0
84 20250318 173700 1713795950 61000 61000 61000 61000 0
85 20250318 173600 1713795950 61000 61000 61000 61000 0
86 20250318 173500 1713795950 61000 61000 61000 61000 0
87 20250318 173400 1713795950 61000 61000 61000 61000 0
88 20250318 173300 1713795950 61000 61000 61000 61000 0
89 20250318 173200 1713795950 61000 61000 61000 61000 0
90 20250318 173100 1713795950 61000 61000 61000 61000 0
91 20250318 173000 1713795950 61000 61000 61000 61000 0
92 20250318 172900 1713795950 61000 61000 61000 61000 2871
93 20250318 172800 1713795950 61000 61000 61000 61000 0
94 20250318 172700 1713795950 61000 61000 61000 61000 0
95 20250318 172600 1713795950 61000 61000 61000 61000 0
96 20250318 172500 1713795950 61000 61000 61000 61000 0
97 20250318 172400 1713795950 61000 61000 61000 61000 0
98 20250318 172300 1713795950 61000 61000 61000 61000 0
99 20250318 172200 1713795950 61000 61000 61000 61000 0
100 20250318 172100 1713795950 61000 61000 61000 61000 0
101 20250318 172000 1713795950 61000 61000 61000 61000 0
102 20250318 171900 1713795950 61000 61000 61000 61000 0
103 20250318 171800 1713795950 61000 61000 61000 61000 0
104 20250318 171700 1713795950 61000 61000 61000 61000 0
105 20250318 171600 1713795950 61000 61000 61000 61000 0
106 20250318 171500 1713795950 61000 61000 61000 61000 0
107 20250318 171400 1713795950 61000 61000 61000 61000 0
108 20250318 171300 1713795950 61000 61000 61000 61000 0
109 20250318 171200 1713795950 61000 61000 61000 61000 0
110 20250318 171100 1713795950 61000 61000 61000 61000 0
111 20250318 171000 1713795950 61000 61000 61000 61000 0
112 20250318 170900 1713795950 61000 61000 61000 61000 0
113 20250318 170800 1713795950 61000 61000 61000 61000 0
114 20250318 170700 1713795950 61000 61000 61000 61000 0
115 20250318 170600 1713795950 61000 61000 61000 61000 0
116 20250318 170500 1713795950 61000 61000 61000 61000 0
117 20250318 170400 1713795950 61000 61000 61000 61000 0
118 20250318 170300 1713795950 61000 61000 61000 61000 0
119 20250318 170200 1713795950 61000 61000 61000 61000 0
120 20250318 170100 1713795950 61000 61000 61000 61000 0
121 20250318 170000 1713795950 61000 61000 61000 61000 0
122 20250318 165900 1713795950 61000 61000 61000 61000 2871
123 20250318 165800 1713795950 61000 61000 61000 61000 0
124 20250318 165700 1713795950 61000 61000 61000 61000 0
125 20250318 165600 1713795950 61000 61000 61000 61000 0
126 20250318 165500 1713795950 61000 61000 61000 61000 0
127 20250318 165400 1713795950 61000 61000 61000 61000 0
128 20250318 165300 1713795950 61000 61000 61000 61000 0
129 20250318 165200 1713795950 61000 61000 61000 61000 0
130 20250318 165100 1713795950 61000 61000 61000 61000 0
131 20250318 165000 1713795950 61000 61000 61000 61000 0
132 20250318 164900 1713795950 61000 61000 61000 61000 0
133 20250318 164800 1713795950 61000 61000 61000 61000 0
134 20250318 164700 1713795950 61000 61000 61000 61000 0
135 20250318 164600 1713795950 61000 61000 61000 61000 0
136 20250318 164500 1713795950 61000 61000 61000 61000 0
137 20250318 164400 1713795950 61000 61000 61000 61000 0
138 20250318 164300 1713795950 61000 61000 61000 61000 0
139 20250318 164200 1713795950 61000 61000 61000 61000 0
140 20250318 164100 1713795950 61000 61000 61000 61000 0
141 20250318 164000 1713795950 61000 61000 61000 61000 0
142 20250318 163900 1713795950 61000 61000 61000 61000 0
143 20250318 163800 1713795950 61000 61000 61000 61000 0
144 20250318 163700 1713795950 61000 61000 61000 61000 0
145 20250318 163600 1713795950 61000 61000 61000 61000 0
146 20250318 163500 1713795950 61000 61000 61000 61000 0
147 20250318 163400 1713795950 61000 61000 61000 61000 0
148 20250318 163300 1713795950 61000 61000 61000 61000 0
149 20250318 163200 1713795950 61000 61000 61000 61000 0
150 20250318 163100 1713795950 61000 61000 61000 61000 0
151 20250318 163000 1713795950 61000 61000 61000 61000 0
152 20250318 162900 1713795950 61000 61000 61000 61000 2871
153 20250318 162800 1713795950 61000 61000 61000 61000 0
154 20250318 162700 1713795950 61000 61000 61000 61000 0
155 20250318 162600 1713795950 61000 61000 61000 61000 0
156 20250318 162500 1713795950 61000 61000 61000 61000 0
157 20250318 162400 1713795950 61000 61000 61000 61000 0
158 20250318 162300 1713795950 61000 61000 61000 61000 0
159 20250318 162200 1713795950 61000 61000 61000 61000 0
160 20250318 162100 1713795950 61000 61000 61000 61000 0
161 20250318 162000 1713795950 61000 61000 61000 61000 0
162 20250318 161900 1713795950 61000 61000 61000 61000 0
163 20250318 161800 1713795950 61000 61000 61000 61000 0
164 20250318 161700 1713795950 61000 61000 61000 61000 0
165 20250318 161600 1713795950 61000 61000 61000 61000 0
166 20250318 161500 1713795950 61000 61000 61000 61000 0
167 20250318 161400 1713795950 61000 61000 61000 61000 0
168 20250318 161300 1713795950 61000 61000 61000 61000 0
169 20250318 161200 1713795950 61000 61000 61000 61000 0
170 20250318 161100 1713795950 61000 61000 61000 61000 0
171 20250318 161000 1713795950 61000 61000 61000 61000 0
172 20250318 160900 1713795950 61000 61000 61000 61000 0
173 20250318 160800 1713795950 61000 61000 61000 61000 0
174 20250318 160700 1713795950 61000 61000 61000 61000 0
175 20250318 160600 1713795950 61000 61000 61000 61000 0
176 20250318 160500 1713795950 61000 61000 61000 61000 0
177 20250318 160400 1713795950 61000 61000 61000 61000 0
178 20250318 160300 1713795950 61000 61000 61000 61000 0
179 20250318 160200 1713795950 61000 61000 61000 61000 0
180 20250318 160100 1713795950 61000 61000 61000 61000 0
181 20250318 160000 1713795950 61000 61000 61000 61000 0
182 20250318 155900 1713795950 61000 61000 61000 61000 2871
183 20250318 155800 1713795950 61000 61000 61000 61000 0
184 20250318 155700 1713795950 61000 61000 61000 61000 0
185 20250318 155600 1713795950 61000 61000 61000 61000 0
186 20250318 155500 1713795950 61000 61000 61000 61000 0
187 20250318 155400 1713795950 61000 61000 61000 61000 0
188 20250318 155300 1713795950 61000 61000 61000 61000 0
189 20250318 155200 1713795950 61000 61000 61000 61000 0
190 20250318 155100 1713795950 61000 61000 61000 61000 0
191 20250318 155000 1713795950 61000 61000 61000 61000 0
192 20250318 154900 1713795950 61000 61000 61000 61000 0
193 20250318 154800 1713795950 61000 61000 61000 61000 0
194 20250318 154700 1713795950 61000 61000 61000 61000 0
195 20250318 154600 1713795950 61000 61000 61000 61000 0
196 20250318 154500 1713795950 61000 61000 61000 61000 0
197 20250318 154400 1713795950 61000 61000 61000 61000 0
198 20250318 154300 1713795950 61000 61000 61000 61000 0
199 20250318 154200 1713795950 61000 61000 61000 61000 0
200 20250318 154100 1713795950 61000 61000 61000 61000 0
201 20250318 154000 1713795950 61000 61000 61000 61000 0
202 20250318 153900 1713795950 61000 61000 61000 61000 0
203 20250318 153800 1713795950 61000 61000 61000 61000 0
204 20250318 153700 1713795950 61000 61000 61000 61000 0
205 20250318 153600 1713795950 61000 61000 61000 61000 0
206 20250318 153500 1713795950 61000 61000 61000 61000 0
207 20250318 153400 1713795950 61000 61000 61000 61000 0
208 20250318 153300 1713795950 61000 61000 61000 61000 0
209 20250318 153200 1713795950 61000 61000 61000 61000 0
210 20250318 153100 1713795950 61000 61000 61000 61000 0
211 20250318 153000 1713795950 61000 61000 61000 61000 2871
212 20250318 152900 1538664950 61200 61200 61200 61200 0
213 20250318 152800 1538664950 61200 61200 61200 61200 0
214 20250318 152700 1538664950 61200 61200 61200 61200 0
215 20250318 152600 1538664950 61200 61200 61200 61200 0
216 20250318 152500 1538664950 61200 61200 61200 61200 0
217 20250318 152400 1538664950 61200 61200 61200 61200 0
218 20250318 152300 1538664950 61200 61200 61200 61200 0
219 20250318 152200 1538664950 61200 61200 61200 61200 0
220 20250318 152100 1538664950 61200 61200 61200 61200 0
221 20250318 152000 1538664950 61200 61200 61200 61200 0
222 20250318 151900 1538664950 61200 61200 61300 61200 62
223 20250318 151800 1534866250 61200 61200 61200 61200 43
224 20250318 151700 1532234650 61200 61300 61300 61200 85
225 20250318 151600 1527026950 61200 61200 61300 61200 19
226 20250318 151500 1525864000 61300 61300 61300 61200 164
227 20250318 151400 1515813000 61300 61200 61300 61200 98
228 20250318 151300 1509806600 61300 61200 61300 61200 115
229 20250318 151200 1502759700 61300 61200 61300 61200 31
230 20250318 151100 1500860800 61300 61300 61300 61200 72
231 20250318 151000 1496447700 61200 61200 61300 61200 20
232 20250318 150900 1495222100 61300 61300 61300 61300 18
233 20250318 150800 1494118700 61300 61200 61300 61200 16
234 20250318 150700 1493138300 61300 61200 61300 61200 19
235 20250318 150600 1491973700 61300 61300 61300 61300 18
236 20250318 150500 1490870300 61300 61300 61300 61300 57
237 20250318 150400 1487376200 61300 61300 61300 61300 18
238 20250318 150300 1486272800 61300 61300 61300 61300 54
239 20250318 150200 1482962600 61200 61300 61300 61200 132
240 20250318 150100 1474871100 61300 61200 61300 61200 20
241 20250318 150000 1473646200 61300 61300 61300 61200 24
242 20250318 145900 1472175100 61300 61300 61300 61300 18
243 20250318 145800 1471071700 61200 61300 61300 61200 30
244 20250318 145700 1469234100 61300 61300 61300 61300 2
245 20250318 145600 1469111500 61300 61300 61300 61300 99
246 20250318 145500 1463042800 61300 61300 61300 61300 18
247 20250318 145400 1461939400 61300 61300 61300 61300 20
248 20250318 145300 1460713400 61200 61300 61300 61200 115
249 20250318 145200 1453664000 61300 61300 61300 61300 16
250 20250318 145100 1452683200 61300 61300 61300 61300 91
251 20250318 145000 1447104900 61300 61300 61300 61300 2
252 20250318 144900 1446982300 61300 61200 61300 61200 37
253 20250318 144800 1444716300 61300 61300 61300 61200 28
254 20250318 144700 1443001300 61300 61300 61300 61200 56
255 20250318 144600 1439568900 61300 61300 61300 61300 22
256 20250318 144500 1438220300 61300 61300 61300 61300 2
257 20250318 144400 1438097700 61300 61200 61300 61200 19
258 20250318 144300 1436933100 61300 61300 61300 61300 19
259 20250318 144200 1435768400 61300 61300 61300 61300 0
260 20250318 144100 1435768400 61300 61300 61300 61300 98
261 20250318 144000 1429761000 61300 61300 61300 61300 1
262 20250318 143900 1429699700 61200 61200 61200 61200 1
263 20250318 143800 1429638500 61200 61200 61200 61200 0
264 20250318 143700 1429638500 61200 61300 61300 61200 111
265 20250318 143600 1422845200 61300 61300 61300 61300 16
266 20250318 143500 1421864400 61200 61300 61300 61200 16
267 20250318 143400 1420883700 61200 61200 61200 61200 1
268 20250318 143300 1420822500 61200 61200 61200 61200 0
269 20250318 143200 1420822500 61200 61200 61200 61200 0
270 20250318 143100 1420822500 61200 61200 61200 61200 11
271 20250318 143000 1420149300 61200 61200 61200 61200 2
272 20250318 142900 1420026900 61200 61200 61200 61200 0
273 20250318 142800 1420026900 61200 61200 61200 61200 0
274 20250318 142700 1420026900 61200 61200 61200 61200 37
275 20250318 142600 1417762500 61300 61200 61300 61200 2
276 20250318 142500 1417640000 61400 61200 61400 61200 635
277 20250318 142400 1378772800 61100 61100 61100 61100 0
278 20250318 142300 1378772800 61100 61350 61400 61100 700
279 20250318 142200 1335904750 61300 61300 61300 61300 0
280 20250318 142100 1335904750 61300 61300 61300 61300 2
281 20250318 142000 1335782150 61300 61300 61400 61300 30
282 20250318 141900 1333941250 61300 61300 61300 61300 0
283 20250318 141800 1333941250 61300 61300 61300 61300 0
284 20250318 141700 1333941250 61300 61300 61300 61300 21
285 20250318 141600 1332653950 61300 61300 61300 61300 0
286 20250318 141500 1332653950 61300 61300 61300 61300 6
287 20250318 141400 1332286150 61300 61300 61300 61300 0
288 20250318 141300 1332286150 61300 61400 61400 61300 338
289 20250318 141200 1311537450 61400 61400 61400 61400 0
290 20250318 141100 1311537450 61400 61300 61400 61300 10
291 20250318 141000 1310923550 61300 61400 61400 61300 69
292 20250318 140900 1306687050 61400 61400 61500 61400 505
293 20250318 140800 1275661850 61400 61400 61400 61400 0
294 20250318 140700 1275661850 61400 61300 61400 61300 20
295 20250318 140600 1274433950 61300 61300 61300 61300 2
296 20250318 140500 1274311350 61400 61400 61400 61400 21
297 20250318 140400 1273021950 61400 61300 61400 61300 3
298 20250318 140300 1272837850 61400 61400 61400 61400 17
299 20250318 140200 1271794050 61400 61400 61400 61400 20
300 20250318 140100 1270566050 61300 61400 61400 61300 12
301 20250318 140000 1269829350 61400 61400 61400 61300 106
302 20250318 135900 1263321050 61400 61400 61400 61400 2
303 20250318 135800 1263198250 61400 61400 61400 61400 18
304 20250318 135700 1262093050 61300 61300 61400 61300 4
305 20250318 135600 1261847650 61400 61400 61400 61400 18
306 20250318 135500 1260742450 61400 61300 61400 61300 3
307 20250318 135400 1260558350 61300 61400 61400 61300 17
308 20250318 135300 1259514650 61400 61400 61400 61400 2
309 20250318 135200 1259391850 61400 61300 61400 61300 19
310 20250318 135100 1258225400 61400 61300 61400 61300 11
311 20250318 135000 1257550100 61400 61400 61400 61400 45
312 20250318 134900 1254787100 61400 61400 61400 61400 29
313 20250318 134800 1253006500 61400 61400 61400 61400 1
314 20250318 134700 1252945100 61300 61300 61300 61300 12
315 20250318 134600 1252209500 61400 61400 61400 61400 19
316 20250318 134500 1251042900 61300 61300 61300 61300 1
317 20250318 134400 1250981600 61300 61300 61300 61300 1
318 20250318 134300 1250920300 61300 61300 61400 61300 47
319 20250318 134200 1248037600 61300 61300 61300 61300 10
320 20250318 134100 1247424600 61400 61300 61400 61300 20
321 20250318 134000 1246197000 61400 61400 61400 61400 0
322 20250318 133900 1246197000 61400 61400 61400 61300 129
323 20250318 133800 1238278200 61300 61500 61500 61300 20
324 20250318 133700 1237048600 61400 61400 61400 61400 48
325 20250318 133600 1234101400 61600 61600 61600 61600 2
326 20250318 133500 1233978200 61600 61500 61600 61500 2
327 20250318 133400 1233855100 61600 61600 61600 61600 2
328 20250318 133300 1233731900 61400 61600 61600 61400 23
329 20250318 133200 1232319200 61500 61500 61500 61500 0
330 20250318 133100 1232319200 61500 61600 61600 61500 3
331 20250318 133000 1232134500 61400 61300 61400 61300 320
332 20250318 132900 1212513500 61300 61300 61300 61300 75
333 20250318 132800 1207916000 61200 61200 61200 61200 2
334 20250318 132700 1207793600 61300 61300 61300 61300 0
335 20250318 132600 1207793600 61300 61200 61300 61200 51
336 20250318 132500 1204672300 61200 61200 61200 61200 1
337 20250318 132400 1204611100 61300 61200 61300 61200 19
338 20250318 132300 1203446500 61300 61300 61300 61300 0
339 20250318 132200 1203446500 61300 61200 61300 61200 17
340 20250318 132100 1202404550 61300 61300 61300 61300 12
341 20250318 132000 1201668950 61300 61300 61300 61300 100
342 20250318 131900 1195538950 61300 61200 61300 61200 3
343 20250318 131800 1195355150 61200 61300 61300 61200 17
344 20250318 131700 1194313150 61300 61300 61300 61300 2
345 20250318 131600 1194190550 61300 61300 61300 61300 11
346 20250318 131500 1193516250 61300 61200 61300 61200 17
347 20250318 131400 1192474250 61200 61200 61300 61200 4
348 20250318 131300 1192229250 61300 61300 61300 61300 136
349 20250318 131200 1183892450 61200 61300 61300 61200 3
350 20250318 131100 1183708650 61300 61300 61300 61300 18
351 20250318 131000 1182605250 61300 61300 61300 61200 101
352 20250318 130900 1176414050 61250 61200 61250 61200 2
353 20250318 130800 1176291600 61300 61300 61300 61300 0
354 20250318 130700 1176291600 61300 61300 61300 61300 1
355 20250318 130600 1176230300 61200 61200 61200 61200 0
356 20250318 130500 1176230300 61200 61200 61200 61200 2
357 20250318 130400 1176107900 61200 61200 61200 61200 0
358 20250318 130300 1176107900 61200 61200 61200 61200 0
359 20250318 130200 1176107900 61200 61200 61200 61200 1
360 20250318 130100 1176046700 61300 61300 61300 61300 237
361 20250318 130000 1161518600 61200 61300 61300 61200 22
362 20250318 125900 1160170100 61200 61200 61200 61200 1
363 20250318 125800 1160108900 61300 61250 61300 61250 18
364 20250318 125700 1159005550 61200 61200 61200 61200 0
365 20250318 125600 1159005550 61200 61200 61200 61200 10
366 20250318 125500 1158393550 61200 61200 61200 61200 0
367 20250318 125400 1158393550 61200 61200 61200 61200 0
368 20250318 125300 1158393550 61200 61200 61200 61200 0
369 20250318 125200 1158393550 61200 61200 61200 61200 1
370 20250318 125100 1158332350 61200 61200 61200 61200 2
371 20250318 125000 1158209950 61200 61200 61200 61200 84
372 20250318 124900 1153069150 61200 61200 61200 61200 1
373 20250318 124800 1153007950 61200 61200 61200 61200 0
374 20250318 124700 1153007950 61200 61200 61200 61200 0
375 20250318 124600 1153007950 61200 61200 61200 61200 2
376 20250318 124500 1152885550 61200 61200 61200 61200 31
377 20250318 124400 1150988350 61200 61200 61200 61200 0
378 20250318 124300 1150988350 61200 61200 61200 61200 1
379 20250318 124200 1150927150 61300 61300 61300 61300 3
380 20250318 124100 1150743250 61200 61200 61200 61200 1
381 20250318 124000 1150682050 61300 61200 61400 61200 258
382 20250318 123900 1134865350 61200 61200 61200 61200 159
383 20250318 123800 1125134550 61200 61200 61200 61200 1
384 20250318 123700 1125073350 61100 61100 61100 61100 1
385 20250318 123600 1125012250 61200 61200 61200 61200 1
386 20250318 123500 1124951050 61100 61100 61100 61100 0
387 20250318 123400 1124951050 61100 61100 61100 61100 1
388 20250318 123300 1124889950 61100 61200 61300 61100 325
389 20250318 123200 1104999550 61100 61100 61100 61100 1
390 20250318 123100 1104938450 61100 61100 61100 61100 0
391 20250318 123000 1104938450 61100 61100 61100 61100 1
392 20250318 122900 1104877350 61100 61100 61100 61100 0
393 20250318 122800 1104877350 61100 61100 61100 61100 0
394 20250318 122700 1104877350 61100 61200 61200 61100 339
395 20250318 122600 1084138750 61200 61200 61200 61200 10
396 20250318 122500 1083526750 61250 61200 61250 61200 17
397 20250318 122400 1082486300 61200 61200 61200 61200 0
398 20250318 122300 1082486300 61200 61200 61200 61200 32
399 20250318 122200 1080527900 61200 61200 61200 61200 0
400 20250318 122100 1080527900 61200 61200 61200 61200 0
401 20250318 122000 1080527900 61200 61200 61200 61200 1
402 20250318 121900 1080466700 61200 61200 61200 61200 0
403 20250318 121800 1080466700 61200 61200 61200 61200 1
404 20250318 121700 1080405500 61200 61200 61200 61200 27
405 20250318 121600 1078753100 61200 61300 61300 61200 27
406 20250318 121500 1077100600 61200 61200 61200 61200 0
407 20250318 121400 1077100600 61200 61200 61200 61200 21
408 20250318 121300 1075815400 61200 61200 61200 61200 7
409 20250318 121200 1075387000 61200 61200 61200 61200 0
410 20250318 121100 1075387000 61200 61200 61200 61200 0
411 20250318 121000 1075387000 61200 61200 61200 61200 21
412 20250318 120900 1074101800 61200 61200 61200 61200 21
413 20250318 120800 1072816600 61200 61200 61200 61200 30
414 20250318 120700 1070980600 61400 61300 61400 61300 28
415 20250318 120600 1069262700 61200 61200 61200 61200 108
416 20250318 120500 1062653100 61200 61100 61200 61100 138
417 20250318 120400 1054208100 61200 61200 61200 61100 105
418 20250318 120300 1047783500 61200 61200 61200 61200 26
419 20250318 120200 1046192300 61200 61300 61300 61200 109
420 20250318 120100 1039511200 61300 61300 61300 61300 1
421 20250318 120000 1039449900 61400 61600 61600 61400 41
422 20250318 115900 1036931700 61600 61700 61700 61600 3
423 20250318 115800 1036746800 61700 61600 61700 61600 3
424 20250318 115700 1036561800 61400 61400 61400 61400 0
425 20250318 115600 1036561800 61400 61200 61400 61200 402
426 20250318 115500 1011956300 61100 61200 61200 61100 12
427 20250318 115400 1011222500 61300 61200 61300 61200 211
428 20250318 115300 998309000 61200 61200 61200 61200 20
429 20250318 115200 997085000 61250 61250 61250 61250 1
430 20250318 115100 997023750 61200 61300 61300 61200 22
431 20250318 115000 995677250 61300 61300 61300 61200 3
432 20250318 114900 995493450 61300 61300 61300 61300 1
433 20250318 114800 995432150 61200 61300 61300 61200 2
434 20250318 114700 995309650 61300 61300 61300 61300 2
435 20250318 114600 995187050 61200 61200 61200 61200 5
436 20250318 114500 994881050 61300 61300 61300 61100 6
437 20250318 114400 994513650 61300 61300 61300 61100 281
438 20250318 114300 977307950 61200 61200 61200 61200 0
439 20250318 114200 977307950 61200 61200 61200 61200 0
440 20250318 114100 977307950 61200 61200 61200 61200 0
441 20250318 114000 977307950 61200 61200 61200 61200 0
442 20250318 113900 977307950 61200 61200 61200 61200 0
443 20250318 113800 977307950 61200 61200 61200 61200 0
444 20250318 113700 977307950 61200 61200 61200 61200 0
445 20250318 113600 977307950 61200 61200 61200 61200 1
446 20250318 113500 977246750 61100 61300 61300 61100 11
447 20250318 113400 976574150 61100 61100 61300 61100 28
448 20250318 113300 974860350 61100 61300 61300 61100 277
449 20250318 113200 957888550 61400 61300 61400 61300 9
450 20250318 113100 957336650 61300 61400 61400 61300 34
451 20250318 113000 955252250 61300 61400 61400 61300 48
452 20250318 112900 952309650 61300 61300 61300 61300 25
453 20250318 112800 950777150 61300 61400 61400 61300 10
454 20250318 112700 950163850 61400 61400 61400 61400 2
455 20250318 112600 950041050 61300 61300 61300 61300 21
456 20250318 112500 948753750 61300 61500 61500 61300 272
457 20250318 112400 932068950 61400 61400 61500 61400 101
458 20250318 112300 925867450 61500 61450 61500 61450 3
459 20250318 112200 925683000 61400 61400 61600 61400 165
460 20250318 112100 915548500 61500 61600 61600 61500 38
461 20250318 112000 913211400 61400 61500 61500 61400 2
462 20250318 111900 913088500 61300 61300 61300 61300 0
463 20250318 111800 913088500 61300 61200 61500 61200 465
464 20250318 111700 884582600 61300 61200 61300 61200 35
465 20250318 111600 882440400 61300 61300 61300 61200 7
466 20250318 111500 882011800 61200 61300 61300 61200 34
467 20250318 111400 879929800 61300 61200 61300 61200 7
468 20250318 111300 879501300 61200 61300 61300 61000 17
469 20250318 111200 878462000 61000 61000 61200 61000 13
470 20250318 111100 877668800 61400 61400 61400 61000 9
471 20250318 111000 877118900 61000 61600 61600 61000 2776
472 20250318 110900 706682500 61500 61600 61600 61500 41
473 20250318 110800 704157600 61600 61500 61600 61500 14
474 20250318 110700 703295300 61600 61600 61600 61600 2
475 20250318 110600 703172100 61600 61600 61600 61500 28
476 20250318 110500 701447400 61600 61600 61600 61600 2
477 20250318 110400 701324200 61600 61600 61600 61600 27
478 20250318 110300 699661000 61600 61500 61600 61500 19
479 20250318 110200 698492300 61500 61600 61600 61500 37
480 20250318 110100 696214200 61600 61600 61600 61500 24
481 20250318 110000 694736800 61600 61600 61600 61600 41
482 20250318 105900 692211200 61600 61500 61600 61500 36
483 20250318 105800 689996700 61600 61600 61600 61500 26
484 20250318 105700 688395200 61600 61500 61600 61500 24
485 20250318 105600 686918900 61600 61600 61600 61500 27
486 20250318 105500 685255800 61500 61600 61600 61500 35
487 20250318 105400 683100800 61500 61600 61600 61500 12
488 20250318 105300 682362600 61500 61500 61550 61500 3
489 20250318 105200 682178050 61600 61500 61600 61500 39
490 20250318 105100 679775750 61600 61600 61600 61600 2
491 20250318 105000 679652550 61600 61600 61600 61500 25
492 20250318 104900 678112650 61600 61500 61600 61500 2
493 20250318 104800 677989550 61600 61600 61600 61500 102
494 20250318 104700 671707750 61600 61600 61600 61600 1
495 20250318 104600 671646150 61500 61600 61600 61500 37
496 20250318 104500 669368550 61600 61600 61600 61600 2
497 20250318 104400 669245350 61500 61600 61600 61500 27
498 20250318 104300 667582850 61500 61500 61500 61500 1
499 20250318 104200 667521350 61500 61500 61500 61500 6
500 20250318 104100 667152350 61500 61600 61600 61500 7
501 20250318 104000 666721750 61500 61600 61600 61500 9
502 20250318 103900 666168050 61500 61600 61600 61500 2
503 20250318 103800 666044950 61600 61600 61600 61600 2
504 20250318 103700 665921750 61600 61500 61600 61500 3
505 20250318 103600 665737050 61600 61600 61600 61500 327
506 20250318 103500 645595250 61600 61700 61700 61600 45
507 20250318 103400 642821350 61600 61700 61700 61600 11
508 20250318 103300 642143650 61700 61700 61700 61600 4
509 20250318 103200 641897050 61700 61700 61700 61700 0
510 20250318 103100 641897050 61700 61700 61700 61700 1
511 20250318 103000 641835350 61700 61700 61700 61600 5
512 20250318 102900 641527050 61700 61800 61800 61600 282
513 20250318 102800 624121750 62100 61800 62100 61700 753
514 20250318 102700 577558150 61800 61800 61800 61700 60
515 20250318 102600 573855250 61800 61700 61800 61700 2
516 20250318 102500 573731750 61700 61800 61800 61700 33
517 20250318 102400 571695250 61800 61700 61800 61700 2
518 20250318 102300 571571750 61700 61800 61800 61700 12
519 20250318 102200 570831200 61700 61800 61800 61700 4
520 20250318 102100 570584100 61700 61700 61700 61700 11
521 20250318 102000 569905400 61700 61700 61800 61700 45
522 20250318 101900 567128700 61800 61800 61800 61800 2
523 20250318 101800 567005100 61800 61800 61800 61700 9
524 20250318 101700 566449100 61700 61800 61800 61700 98
525 20250318 101600 560397800 61700 61700 61800 61700 144
526 20250318 101500 551511900 61800 61700 61800 61600 73
527 20250318 101400 547007200 61700 61600 61700 61600 2
528 20250318 101300 546883900 61700 61700 61700 61600 54
529 20250318 101200 543553300 61800 61600 61800 61600 24
530 20250318 101100 542072700 61600 61700 61800 61600 239
531 20250318 101000 527330700 61700 61800 61800 61700 5
532 20250318 100900 527021900 61700 61500 61800 61500 82
533 20250318 100800 521962600 61700 61600 61700 61600 161
534 20250318 100700 512044100 61600 62000 62100 61600 802
535 20250318 100600 462509400 61900 61900 62100 61900 76
536 20250318 100500 457804000 61900 61900 62100 61900 79
537 20250318 100400 452908800 61800 61900 61900 61800 41
538 20250318 100300 450371200 61700 61700 61700 61700 0
539 20250318 100200 450371200 61700 61800 61800 61700 51
540 20250318 100100 447219600 61800 61800 61800 61800 128
541 20250318 100000 439309200 61800 61800 61900 61800 56
542 20250318 095900 435848300 61700 61700 61800 61700 5
543 20250318 095800 435539600 61700 61700 61700 61700 2
544 20250318 095700 435416200 61700 61700 61700 61700 1
545 20250318 095600 435354500 61800 62000 62000 61800 382
546 20250318 095500 411713500 62000 61900 62100 61900 124
547 20250318 095400 404031300 61900 62000 62000 61900 21
548 20250318 095300 402729400 62000 61700 62000 61700 305
549 20250318 095200 383849500 61800 61700 61800 61700 147
550 20250318 095100 374765200 61700 61800 61800 61700 38
551 20250318 095000 372417900 61800 61800 61800 61800 62
552 20250318 094900 368586300 61800 61800 61800 61800 2
553 20250318 094800 368462700 61800 61800 61800 61800 74
554 20250318 094700 363889500 61800 61800 61800 61800 22
555 20250318 094600 362529900 61800 61800 61800 61800 0
556 20250318 094500 362529900 61800 61800 61800 61800 24
557 20250318 094400 361046700 61800 61700 61800 61700 26
558 20250318 094300 359440200 61800 61800 61800 61800 95
559 20250318 094200 353569200 61800 61800 61800 61800 20
560 20250318 094100 352333200 61800 61800 61800 61800 54
561 20250318 094000 348996000 61800 61800 61800 61800 4
562 20250318 093900 348748800 61800 61800 61800 61800 37
563 20250318 093800 346462200 61700 61700 61700 61700 2
564 20250318 093700 346338800 61800 61800 61800 61800 1
565 20250318 093600 346277000 61800 61900 61900 61800 199
566 20250318 093500 333978700 61900 61900 61900 61900 1
567 20250318 093400 333916800 61900 61900 62000 61900 273
568 20250318 093300 317017500 61900 61900 61900 61900 3
569 20250318 093200 316831800 61800 61900 61900 61800 32
570 20250318 093100 314851500 61900 61900 61900 61900 66
571 20250318 093000 310766100 61900 61800 61900 61800 107
572 20250318 092900 304152900 61800 61800 61800 61800 0
573 20250318 092800 304152900 61800 61800 61800 61800 5
574 20250318 092700 303843900 61800 61800 61800 61800 23
575 20250318 092600 302422500 62000 61800 62000 61800 301
576 20250318 092500 283811800 61700 61900 61900 61700 372
577 20250318 092400 260823300 61900 61800 61900 61800 127
578 20250318 092300 252971300 61800 61800 61900 61800 79
579 20250318 092200 248088700 61900 61800 61900 61800 185
580 20250318 092100 236654700 61800 61600 61800 61600 164
581 20250318 092000 226543100 61500 61500 61500 61500 20
582 20250318 091900 225313100 61600 61500 61600 61500 41
583 20250318 091800 222790500 61400 61400 61400 61400 0
584 20250318 091700 222790500 61400 61400 61400 61400 43
585 20250318 091600 220150300 61500 61500 61700 61500 82
586 20250318 091500 215103900 61300 61700 61800 61300 706
587 20250318 091400 171555700 61700 61800 61800 61700 123
588 20250318 091300 163963000 61600 61600 61600 61600 21
589 20250318 091200 162669400 61600 61800 61800 61500 330
590 20250318 091100 142325200 62100 61700 62100 61600 321
591 20250318 091000 122512800 61600 62000 62000 61600 104
592 20250318 090900 116093600 62000 62000 62000 61600 94
593 20250318 090800 110284200 61500 61600 61600 61500 118
594 20250318 090700 103016600 61800 61800 62100 61800 165
595 20250318 090600 92812300 61800 62000 62000 61600 93
596 20250318 090500 87057900 61800 62000 62000 61800 271
597 20250318 090400 70297200 61900 62000 62000 61600 235
598 20250318 090300 55753100 61600 62000 62000 61600 328
599 20250318 090200 35480400 61600 62000 62000 61600 56
600 20250318 090100 32029600 61800 62100 62100 61800 114
601 20250318 090000 24976100 62000 62100 62100 61400 403

1
012750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,43944,37999178,2706950400,2340749364800,0.12
20250313,44116,37999178,2682252800,2310350022400,0.12
20250312,44374,37999178,2609191200,2234351666400,0.12
20250311,45432,37999178,2671401600,2234351666400,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 43944 37999178 2706950400 2340749364800 0.12
3 20250313 44116 37999178 2682252800 2310350022400 0.12
4 20250312 44374 37999178 2609191200 2234351666400 0.12
5 20250311 45432 37999178 2671401600 2234351666400 0.12