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

605
016360/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190300,6512689625,45900,45900,45900,45900,7861
20250318,190200,6512689625,45900,45900,45900,45900,0
20250318,190100,6512689625,45900,45900,45900,45900,0
20250318,190000,6512689625,45900,45900,45900,45900,0
20250318,185900,6512689625,45900,45900,45900,45900,0
20250318,185800,6512689625,45900,45900,45900,45900,0
20250318,185700,6512689625,45900,45900,45900,45900,0
20250318,185600,6512689625,45900,45900,45900,45900,0
20250318,185500,6512689625,45900,45900,45900,45900,0
20250318,185400,6512689625,45900,45900,45900,45900,0
20250318,185300,6512689625,45900,45900,45900,45900,0
20250318,185200,6512689625,45900,45900,45900,45900,0
20250318,185100,6512689625,45900,45900,45900,45900,0
20250318,185000,6512689625,45900,45900,45900,45900,0
20250318,184900,6512689625,45900,45900,45900,45900,0
20250318,184800,6512689625,45900,45900,45900,45900,0
20250318,184700,6512689625,45900,45900,45900,45900,0
20250318,184600,6512689625,45900,45900,45900,45900,0
20250318,184500,6512689625,45900,45900,45900,45900,0
20250318,184400,6512689625,45900,45900,45900,45900,0
20250318,184300,6512689625,45900,45900,45900,45900,0
20250318,184200,6512689625,45900,45900,45900,45900,0
20250318,184100,6512689625,45900,45900,45900,45900,0
20250318,184000,6512689625,45900,45900,45900,45900,0
20250318,183900,6512689625,45900,45900,45900,45900,0
20250318,183800,6512689625,45900,45900,45900,45900,0
20250318,183700,6512689625,45900,45900,45900,45900,0
20250318,183600,6512689625,45900,45900,45900,45900,0
20250318,183500,6512689625,45900,45900,45900,45900,0
20250318,183400,6512689625,45900,45900,45900,45900,0
20250318,183300,6512689625,45900,45900,45900,45900,7861
20250318,183200,6512689625,45900,45900,45900,45900,0
20250318,183100,6512689625,45900,45900,45900,45900,0
20250318,183000,6512689625,45900,45900,45900,45900,0
20250318,182900,6512689625,45900,45900,45900,45900,0
20250318,182800,6512689625,45900,45900,45900,45900,0
20250318,182700,6512689625,45900,45900,45900,45900,0
20250318,182600,6512689625,45900,45900,45900,45900,0
20250318,182500,6512689625,45900,45900,45900,45900,0
20250318,182400,6512689625,45900,45900,45900,45900,0
20250318,182300,6512689625,45900,45900,45900,45900,0
20250318,182200,6512689625,45900,45900,45900,45900,0
20250318,182100,6512689625,45900,45900,45900,45900,0
20250318,182000,6512689625,45900,45900,45900,45900,0
20250318,181900,6512689625,45900,45900,45900,45900,0
20250318,181800,6512689625,45900,45900,45900,45900,0
20250318,181700,6512689625,45900,45900,45900,45900,0
20250318,181600,6512689625,45900,45900,45900,45900,0
20250318,181500,6512689625,45900,45900,45900,45900,0
20250318,181400,6512689625,45900,45900,45900,45900,0
20250318,181300,6512689625,45900,45900,45900,45900,0
20250318,181200,6512689625,45900,45900,45900,45900,0
20250318,181100,6512689625,45900,45900,45900,45900,0
20250318,181000,6512689625,45900,45900,45900,45900,0
20250318,180900,6512689625,45900,45900,45900,45900,0
20250318,180800,6512689625,45900,45900,45900,45900,0
20250318,180700,6512689625,45900,45900,45900,45900,0
20250318,180600,6512689625,45900,45900,45900,45900,0
20250318,180500,6512689625,45900,45900,45900,45900,0
20250318,180400,6512689625,45900,45900,45900,45900,0
20250318,180300,6512689625,45900,45900,45900,45900,7861
20250318,180200,6512689625,45900,45900,45900,45900,0
20250318,180100,6512689625,45900,45900,45900,45900,0
20250318,180000,6512689625,45900,45900,45900,45900,0
20250318,175900,6512689625,45900,45900,45900,45900,0
20250318,175800,6512689625,45900,45900,45900,45900,0
20250318,175700,6512689625,45900,45900,45900,45900,0
20250318,175600,6512689625,45900,45900,45900,45900,0
20250318,175500,6512689625,45900,45900,45900,45900,0
20250318,175400,6512689625,45900,45900,45900,45900,0
20250318,175300,6512689625,45900,45900,45900,45900,0
20250318,175200,6512689625,45900,45900,45900,45900,0
20250318,175100,6512689625,45900,45900,45900,45900,0
20250318,175000,6512689625,45900,45900,45900,45900,0
20250318,174900,6512689625,45900,45900,45900,45900,0
20250318,174800,6512689625,45900,45900,45900,45900,0
20250318,174700,6512689625,45900,45900,45900,45900,0
20250318,174600,6512689625,45900,45900,45900,45900,0
20250318,174500,6512689625,45900,45900,45900,45900,0
20250318,174400,6512689625,45900,45900,45900,45900,0
20250318,174300,6512689625,45900,45900,45900,45900,0
20250318,174200,6512689625,45900,45900,45900,45900,0
20250318,174100,6512689625,45900,45900,45900,45900,0
20250318,174000,6512689625,45900,45900,45900,45900,0
20250318,173900,6512689625,45900,45900,45900,45900,0
20250318,173800,6512689625,45900,45900,45900,45900,0
20250318,173700,6512689625,45900,45900,45900,45900,0
20250318,173600,6512689625,45900,45900,45900,45900,0
20250318,173500,6512689625,45900,45900,45900,45900,0
20250318,173400,6512689625,45900,45900,45900,45900,0
20250318,173300,6512689625,45900,45900,45900,45900,7861
20250318,173200,6512689625,45900,45900,45900,45900,0
20250318,173100,6512689625,45900,45900,45900,45900,0
20250318,173000,6512689625,45900,45900,45900,45900,0
20250318,172900,6512689625,45900,45900,45900,45900,0
20250318,172800,6512689625,45900,45900,45900,45900,0
20250318,172700,6512689625,45900,45900,45900,45900,0
20250318,172600,6512689625,45900,45900,45900,45900,0
20250318,172500,6512689625,45900,45900,45900,45900,0
20250318,172400,6512689625,45900,45900,45900,45900,0
20250318,172300,6512689625,45900,45900,45900,45900,0
20250318,172200,6512689625,45900,45900,45900,45900,0
20250318,172100,6512689625,45900,45900,45900,45900,0
20250318,172000,6512689625,45900,45900,45900,45900,0
20250318,171900,6512689625,45900,45900,45900,45900,0
20250318,171800,6512689625,45900,45900,45900,45900,0
20250318,171700,6512689625,45900,45900,45900,45900,0
20250318,171600,6512689625,45900,45900,45900,45900,0
20250318,171500,6512689625,45900,45900,45900,45900,0
20250318,171400,6512689625,45900,45900,45900,45900,0
20250318,171300,6512689625,45900,45900,45900,45900,0
20250318,171200,6512689625,45900,45900,45900,45900,0
20250318,171100,6512689625,45900,45900,45900,45900,0
20250318,171000,6512689625,45900,45900,45900,45900,0
20250318,170900,6512689625,45900,45900,45900,45900,0
20250318,170800,6512689625,45900,45900,45900,45900,0
20250318,170700,6512689625,45900,45900,45900,45900,0
20250318,170600,6512689625,45900,45900,45900,45900,0
20250318,170500,6512689625,45900,45900,45900,45900,0
20250318,170400,6512689625,45900,45900,45900,45900,0
20250318,170300,6512689625,45900,45900,45900,45900,7861
20250318,170200,6512689625,45900,45900,45900,45900,0
20250318,170100,6512689625,45900,45900,45900,45900,0
20250318,170000,6512689625,45900,45900,45900,45900,0
20250318,165900,6512689625,45900,45900,45900,45900,0
20250318,165800,6512689625,45900,45900,45900,45900,0
20250318,165700,6512689625,45900,45900,45900,45900,0
20250318,165600,6512689625,45900,45900,45900,45900,0
20250318,165500,6512689625,45900,45900,45900,45900,0
20250318,165400,6512689625,45900,45900,45900,45900,0
20250318,165300,6512689625,45900,45900,45900,45900,0
20250318,165200,6512689625,45900,45900,45900,45900,0
20250318,165100,6512689625,45900,45900,45900,45900,0
20250318,165000,6512689625,45900,45900,45900,45900,0
20250318,164900,6512689625,45900,45900,45900,45900,0
20250318,164800,6512689625,45900,45900,45900,45900,0
20250318,164700,6512689625,45900,45900,45900,45900,0
20250318,164600,6512689625,45900,45900,45900,45900,0
20250318,164500,6512689625,45900,45900,45900,45900,0
20250318,164400,6512689625,45900,45900,45900,45900,0
20250318,164300,6512689625,45900,45900,45900,45900,0
20250318,164200,6512689625,45900,45900,45900,45900,0
20250318,164100,6512689625,45900,45900,45900,45900,0
20250318,164000,6512689625,45900,45900,45900,45900,0
20250318,163900,6512689625,45900,45900,45900,45900,0
20250318,163800,6512689625,45900,45900,45900,45900,0
20250318,163700,6512689625,45900,45900,45900,45900,0
20250318,163600,6512689625,45900,45900,45900,45900,0
20250318,163500,6512689625,45900,45900,45900,45900,0
20250318,163400,6512689625,45900,45900,45900,45900,0
20250318,163300,6512689625,45900,45900,45900,45900,7861
20250318,163200,6512689625,45900,45900,45900,45900,0
20250318,163100,6512689625,45900,45900,45900,45900,0
20250318,163000,6512689625,45900,45900,45900,45900,0
20250318,162900,6512689625,45900,45900,45900,45900,0
20250318,162800,6512689625,45900,45900,45900,45900,0
20250318,162700,6512689625,45900,45900,45900,45900,0
20250318,162600,6512689625,45900,45900,45900,45900,0
20250318,162500,6512689625,45900,45900,45900,45900,0
20250318,162400,6512689625,45900,45900,45900,45900,0
20250318,162300,6512689625,45900,45900,45900,45900,0
20250318,162200,6512689625,45900,45900,45900,45900,0
20250318,162100,6512689625,45900,45900,45900,45900,0
20250318,162000,6512689625,45900,45900,45900,45900,0
20250318,161900,6512689625,45900,45900,45900,45900,0
20250318,161800,6512689625,45900,45900,45900,45900,0
20250318,161700,6512689625,45900,45900,45900,45900,0
20250318,161600,6512689625,45900,45900,45900,45900,0
20250318,161500,6512689625,45900,45900,45900,45900,0
20250318,161400,6512689625,45900,45900,45900,45900,0
20250318,161300,6512689625,45900,45900,45900,45900,0
20250318,161200,6512689625,45900,45900,45900,45900,0
20250318,161100,6512689625,45900,45900,45900,45900,0
20250318,161000,6512689625,45900,45900,45900,45900,0
20250318,160900,6512689625,45900,45900,45900,45900,0
20250318,160800,6512689625,45900,45900,45900,45900,0
20250318,160700,6512689625,45900,45900,45900,45900,0
20250318,160600,6512689625,45900,45900,45900,45900,0
20250318,160500,6512689625,45900,45900,45900,45900,0
20250318,160400,6512689625,45900,45900,45900,45900,0
20250318,160300,6512689625,45900,45900,45900,45900,7861
20250318,160200,6512689625,45900,45900,45900,45900,0
20250318,160100,6512689625,45900,45900,45900,45900,0
20250318,160000,6512689625,45900,45900,45900,45900,0
20250318,155900,6512689625,45900,45900,45900,45900,0
20250318,155800,6512689625,45900,45900,45900,45900,0
20250318,155700,6512689625,45900,45900,45900,45900,0
20250318,155600,6512689625,45900,45900,45900,45900,0
20250318,155500,6512689625,45900,45900,45900,45900,0
20250318,155400,6512689625,45900,45900,45900,45900,0
20250318,155300,6512689625,45900,45900,45900,45900,0
20250318,155200,6512689625,45900,45900,45900,45900,0
20250318,155100,6512689625,45900,45900,45900,45900,0
20250318,155000,6512689625,45900,45900,45900,45900,0
20250318,154900,6512689625,45900,45900,45900,45900,0
20250318,154800,6512689625,45900,45900,45900,45900,0
20250318,154700,6512689625,45900,45900,45900,45900,0
20250318,154600,6512689625,45900,45900,45900,45900,0
20250318,154500,6512689625,45900,45900,45900,45900,0
20250318,154400,6512689625,45900,45900,45900,45900,0
20250318,154300,6512689625,45900,45900,45900,45900,0
20250318,154200,6512689625,45900,45900,45900,45900,0
20250318,154100,6512689625,45900,45900,45900,45900,0
20250318,154000,6512689625,45900,45900,45900,45900,0
20250318,153900,6512689625,45900,45900,45900,45900,0
20250318,153800,6512689625,45900,45900,45900,45900,0
20250318,153700,6512689625,45900,45900,45900,45900,0
20250318,153600,6512689625,45900,45900,45900,45900,0
20250318,153500,6512689625,45900,45900,45900,45900,0
20250318,153400,6512689625,45900,45900,45900,45900,0
20250318,153300,6512689625,45900,45900,45900,45900,7861
20250318,153200,6512689625,45900,45900,45900,45900,0
20250318,153100,6512689625,45900,45900,45900,45900,0
20250318,153000,6512689625,45900,45900,45900,45900,7861
20250318,152900,6151869725,46000,46000,46000,46000,0
20250318,152800,6151869725,46000,46000,46000,46000,0
20250318,152700,6151869725,46000,46000,46000,46000,0
20250318,152600,6151869725,46000,46000,46000,46000,0
20250318,152500,6151869725,46000,46000,46000,46000,0
20250318,152400,6151869725,46000,46000,46000,46000,0
20250318,152300,6151869725,46000,46000,46000,46000,0
20250318,152200,6151869725,46000,46000,46000,46000,0
20250318,152100,6151869725,46000,46000,46000,46000,0
20250318,152000,6151869725,46000,46000,46000,46000,0
20250318,151900,6151869725,46000,46050,46100,46000,611
20250318,151800,6123740125,46000,46050,46050,46000,684
20250318,151700,6092249975,46000,46000,46050,46000,466
20250318,151600,6070797975,46000,46000,46050,46000,307
20250318,151500,6056669850,46050,46000,46050,46000,167
20250318,151400,6048986800,46000,46000,46050,46000,255
20250318,151300,6037249900,46000,46050,46050,46000,229
20250318,151200,6026714450,46100,46100,46100,46000,349
20250318,151100,6010645200,46050,46050,46100,46050,191
20250318,151000,6001848750,46100,46050,46100,46050,175
20250318,150900,5993787800,46100,46100,46100,46050,141
20250318,150800,5987293850,46050,46100,46100,46050,80
20250318,150700,5983608750,46100,46050,46100,46050,388
20250318,150600,5965740400,46050,46100,46100,46050,502
20250318,150500,5942620475,46100,46100,46100,46075,74
20250318,150400,5939210525,46100,46100,46100,46075,20
20250318,150300,5938288600,46075,46050,46100,46025,437
20250318,150200,5918162900,46050,46050,46050,46025,173
20250318,150100,5910197075,46050,46050,46050,46000,85
20250318,150000,5906284775,46050,46000,46050,46000,300
20250318,145900,5892483775,46050,46000,46050,46000,411
20250318,145800,5873561575,46050,46000,46050,46000,165
20250318,145700,5865970525,46000,46050,46050,46000,277
20250318,145600,5853227675,46050,46000,46050,46000,222
20250318,145500,5843014625,46000,46050,46050,46000,163
20250318,145400,5835515725,46050,46050,46050,46000,287
20250318,145300,5822312525,46000,46000,46050,46000,149
20250318,145200,5815457425,46000,46050,46050,45950,220
20250318,145100,5805341775,45950,45950,46050,45950,245
20250318,145000,5794077625,46000,46000,46050,46000,522
20250318,144900,5770063975,46050,46050,46050,46000,257
20250318,144800,5758241025,46050,46050,46050,46000,70
20250318,144700,5755019975,46050,46000,46050,46000,166
20250318,144600,5747383375,46050,46000,46050,46000,86
20250318,144500,5743424975,46050,46050,46050,46000,156
20250318,144400,5736245725,46050,46050,46050,46000,270
20250318,144300,5723823375,46000,46000,46050,45975,1216
20250318,144200,5667880400,46000,46000,46000,45950,235
20250318,144100,5657078650,45950,46000,46000,45950,174
20250318,144000,5649082650,45950,46000,46000,45950,151
20250318,143900,5642142400,45950,46000,46050,45950,251
20250318,143800,5630598050,46000,46000,46050,46000,95
20250318,143700,5626227550,46000,46050,46050,46000,674
20250318,143600,5595219050,46000,46000,46050,46000,334
20250318,143500,5579854550,46050,46000,46050,46000,125
20250318,143400,5574104100,46050,46000,46050,46000,348
20250318,143300,5558095300,46000,46050,46050,46000,115
20250318,143200,5552804600,46050,46000,46050,46000,91
20250318,143100,5548618000,46000,46000,46050,46000,247
20250318,143000,5537255600,46000,46000,46050,46000,378
20250318,142900,5519867100,46000,46000,46050,46000,324
20250318,142800,5504962550,45950,46000,46050,45950,161
20250318,142700,5497558700,45950,46050,46050,45950,228
20250318,142600,5487071850,46050,46000,46050,45950,274
20250318,142500,5474475100,46000,46000,46050,46000,111
20250318,142400,5469368750,46000,46000,46050,46000,271
20250318,142300,5456902450,46000,46000,46050,46000,146
20250318,142200,5450185950,46000,46050,46050,46000,59
20250318,142100,5447471750,46050,46000,46050,46000,203
20250318,142000,5438133425,46000,46000,46050,46000,101
20250318,141900,5433487075,46000,46000,46050,46000,130
20250318,141800,5427506725,46000,46000,46050,46000,223
20250318,141700,5417247625,46000,46050,46100,46000,136
20250318,141600,5410989075,46050,46050,46100,46050,209
20250318,141500,5401364275,46100,46050,46100,46050,90
20250318,141400,5397219625,46100,46100,46100,46050,72
20250318,141300,5393903675,46100,46100,46100,46050,170
20250318,141200,5386074775,46050,46050,46100,46050,44
20250318,141100,5384048450,46050,46050,46100,46050,169
20250318,141000,5376265400,46050,46100,46250,46050,348
20250318,140900,5360215600,46100,46000,46250,46000,2478
20250318,140800,5245997350,46000,46000,46050,46000,221
20250318,140700,5235831250,46050,46000,46050,46000,194
20250318,140600,5226906900,46050,46000,46050,46000,238
20250318,140500,5215958400,46050,46050,46050,46000,99
20250318,140400,5211403975,46000,46000,46050,45950,245
20250318,140300,5200132125,45950,46000,46050,45950,228
20250318,140200,5189644725,46050,46000,46050,46000,304
20250318,140100,5175660325,46000,46000,46050,46000,164
20250318,140000,5168115925,46000,45950,46050,45950,314
20250318,135900,5153678925,46000,46050,46050,45950,192
20250318,135800,5144849975,46000,46000,46050,46000,484
20250318,135700,5122585750,46000,46000,46050,46000,361
20250318,135600,5105979450,46000,46000,46050,46000,309
20250318,135500,5091765150,46000,46000,46050,46000,352
20250318,135400,5075572900,46050,46000,46050,46000,427
20250318,135300,5055930500,46050,46000,46050,46000,350
20250318,135200,5039830350,46050,46000,46050,46000,88
20250318,135100,5035781800,46025,46050,46050,46000,121
20250318,135000,5030215450,46050,46050,46050,46000,159
20250318,134900,5022901150,46050,46050,46050,46000,123
20250318,134800,5017242350,46000,46050,46050,46000,137
20250318,134700,5010939650,46000,46050,46050,46000,119
20250318,134600,5005465100,46000,45950,46050,45950,140
20250318,134500,4999022050,46000,45950,46000,45950,202
20250318,134400,4989738825,46000,45950,46050,45950,168
20250318,134300,4982010475,45950,46000,46050,45950,836
20250318,134200,4943550075,46000,46000,46050,46000,197
20250318,134100,4934487625,46050,46000,46050,46000,87
20250318,134000,4930485175,46050,46050,46050,46000,198
20250318,133900,4921375475,46050,46050,46050,46000,139
20250318,133800,4914977625,46000,46100,46100,46000,220
20250318,133700,4904851750,46050,46050,46100,46050,224
20250318,133600,4894536200,46050,46050,46100,46050,263
20250318,133500,4882420550,46050,46050,46100,46050,295
20250318,133400,4868834600,46100,46050,46100,46000,816
20250318,133300,4831256400,46000,46000,46050,46000,87
20250318,133200,4827254200,46000,46000,46050,46000,246
20250318,133100,4815937875,46000,46000,46050,46000,216
20250318,133000,4806000125,46000,46000,46050,46000,752
20250318,132900,4771407725,46000,46000,46050,46000,243
20250318,132800,4760229225,46000,45950,46050,45950,158
20250318,132700,4752962475,46000,46000,46050,45950,451
20250318,132600,4732217575,46000,46050,46050,46000,150
20250318,132500,4725317225,46000,46050,46050,46000,107
20250318,132400,4720395000,46000,46000,46050,46000,230
20250318,132300,4709814550,46000,46000,46050,46000,498
20250318,132200,4686906300,46000,46050,46050,46000,256
20250318,132100,4675129900,46000,46050,46050,46000,151
20250318,132000,4668183600,46050,46000,46050,46000,173
20250318,131900,4660224900,46000,46050,46050,46000,257
20250318,131800,4648402400,46000,46000,46050,46000,437
20250318,131700,4628300275,46000,46000,46050,46000,288
20250318,131600,4615051375,46000,46000,46050,46000,232
20250318,131500,4604378375,46000,46100,46100,45950,94
20250318,131400,4600052625,46100,46050,46100,46000,576
20250318,131300,4573543875,46050,46000,46050,46000,62
20250318,131200,4570691675,46000,46050,46100,45975,243
20250318,131100,4559506850,46050,46100,46100,45950,245
20250318,131000,4548223600,46100,46100,46150,46000,1249
20250318,130900,4490716550,46100,46000,46200,46000,1664
20250318,130800,4413997100,46000,46000,46050,46000,248
20250318,130700,4402586450,46050,46000,46050,46000,220
20250318,130600,4392465150,46050,46000,46050,46000,138
20250318,130500,4386116800,46050,46050,46050,46000,185
20250318,130400,4377605175,46050,46050,46100,46000,231
20250318,130300,4366977875,46050,46050,46100,46000,110
20250318,130200,4361915175,46050,46050,46100,46050,144
20250318,130100,4355283575,46050,46050,46100,46050,258
20250318,130000,4343402525,46050,46100,46100,46050,104
20250318,125900,4338612975,46100,46050,46100,46050,142
20250318,125800,4332073500,46050,46000,46100,46000,378
20250318,125700,4314656400,46050,46050,46100,46000,130
20250318,125600,4308669650,46050,46050,46100,46050,217
20250318,125500,4298676600,46100,46050,46100,46000,217
20250318,125400,4288685600,46050,46000,46050,46000,173
20250318,125300,4280725250,46000,46050,46100,46000,189
20250318,125200,4272022000,46100,46050,46100,46050,112
20250318,125100,4266861425,46100,46050,46100,46050,259
20250318,125000,4254934325,46050,46050,46100,46050,75
20250318,124900,4251479975,46100,46050,46100,46050,470
20250318,124800,4229823025,46100,46000,46100,46000,167
20250318,124700,4222131425,46000,46000,46050,46000,122
20250318,124600,4216519175,46000,46100,46100,46000,379
20250318,124500,4199072275,46000,46100,46100,46000,186
20250318,124400,4190507275,46050,46100,46100,46050,168
20250318,124300,4182770575,46050,46100,46100,46050,117
20250318,124200,4177382475,46050,46100,46100,46050,184
20250318,124100,4168905475,46050,46050,46100,46050,200
20250318,124000,4159693325,46100,46050,46100,46050,98
20250318,123900,4155179975,46100,46100,46150,46050,155
20250318,123800,4148038300,46100,46150,46150,46100,236
20250318,123700,4137156150,46150,46100,46150,46100,108
20250318,123600,4132176900,46100,46100,46150,46100,131
20250318,123500,4126137650,46150,46100,46150,46100,202
20250318,123400,4116823000,46100,46150,46150,46100,145
20250318,123300,4110134800,46150,46100,46150,46100,201
20250318,123200,4100865700,46150,46150,46150,46100,171
20250318,123100,4092979425,46100,46100,46150,46100,218
20250318,123000,4082928725,46150,46100,46150,46100,144
20250318,122900,4076289725,46100,46150,46150,46100,147
20250318,122800,4069510925,46150,46100,46150,46100,191
20250318,122700,4060705675,46100,46200,46200,46100,179
20250318,122600,4052444975,46150,46100,46200,46100,24
20250318,122500,4051337975,46100,46150,46200,46100,170
20250318,122400,4043495275,46150,46150,46200,46150,95
20250318,122300,4039110875,46200,46150,46200,46150,471
20250318,122200,4017373825,46150,46100,46200,46100,360
20250318,122100,4000762625,46150,46100,46150,46100,194
20250318,122000,3991817225,46150,46150,46150,46100,205
20250318,121900,3982363975,46100,46100,46150,46100,60
20250318,121800,3979597850,46150,46150,46150,46100,194
20250318,121700,3970653600,46100,46100,46150,46100,126
20250318,121600,3964842600,46150,46100,46150,46100,162
20250318,121500,3957372650,46100,46100,46150,46100,155
20250318,121400,3950225200,46100,46100,46150,46100,382
20250318,121300,3932599400,46100,46100,46150,46100,443
20250318,121200,3912166950,46150,46150,46150,46100,133
20250318,121100,3906034225,46150,46100,46150,46100,148
20250318,121000,3899210625,46100,46150,46150,46100,164
20250318,120900,3891649775,46150,46150,46150,46100,161
20250318,120800,3884224875,46100,46150,46150,46100,134
20250318,120700,3878046975,46150,46100,46150,46100,184
20250318,120600,3869562025,46100,46150,46200,46100,595
20250318,120500,3842106950,46150,46150,46200,46150,171
20250318,120400,3834214950,46150,46150,46200,46150,84
20250318,120300,3830338150,46150,46200,46200,46150,70
20250318,120200,3827107400,46150,46200,46200,46150,126
20250318,120100,3821292000,46150,46200,46200,46150,114
20250318,120000,3816030650,46200,46200,46200,46150,106
20250318,115900,3811137950,46200,46200,46200,46150,140
20250318,115800,3804675925,46200,46150,46200,46150,67
20250318,115700,3801583225,46150,46200,46200,46150,257
20250318,115600,3789721875,46200,46200,46200,46150,106
20250318,115500,3784829575,46150,46200,46200,46100,160
20250318,115400,3777446925,46200,46200,46200,46100,192
20250318,115300,3768582325,46150,46200,46200,46150,88
20250318,115200,3764520325,46200,46200,46200,46100,364
20250318,115100,3747717600,46200,46150,46200,46150,72
20250318,115000,3744394200,46200,46150,46200,46100,171
20250318,114900,3736503250,46150,46200,46250,46150,195
20250318,114800,3727495100,46200,46200,46250,46150,119
20250318,114700,3722002000,46200,46150,46200,46100,260
20250318,114600,3709997600,46150,46175,46175,46075,2457
20250318,114500,3596672750,46175,46150,46175,46150,349
20250318,114400,3580564750,46150,46350,46350,46150,580
20250318,114300,3553782800,46350,46350,46350,46350,0
20250318,114200,3553782800,46350,46350,46350,46350,0
20250318,114100,3553782800,46350,46350,46350,46350,0
20250318,114000,3553782800,46350,46350,46350,46350,0
20250318,113900,3553782800,46350,46350,46350,46350,0
20250318,113800,3553782800,46350,46350,46350,46350,0
20250318,113700,3553782800,46350,46350,46350,46200,41
20250318,113600,3551884400,46350,46200,46350,46150,768
20250318,113500,3516342800,46200,46250,46250,46200,218
20250318,113400,3506265300,46250,46200,46250,46200,425
20250318,113300,3486615250,46200,46200,46250,46200,202
20250318,113200,3477282250,46250,46200,46250,46200,512
20250318,113100,3453627325,46250,46200,46250,46200,317
20250318,113000,3438976075,46200,46200,46250,46200,161
20250318,112900,3431536825,46200,46250,46300,46200,378
20250318,112800,3414061375,46250,46300,46300,46250,377
20250318,112700,3396624275,46300,46250,46300,46250,85
20250318,112600,3392692475,46300,46300,46300,46250,731
20250318,112500,3358883000,46250,46300,46300,46250,224
20250318,112400,3348513550,46300,46300,46300,46250,202
20250318,112300,3339170750,46300,46200,46300,46200,427
20250318,112200,3319406100,46200,46300,46300,46200,192
20250318,112100,3310533850,46300,46300,46300,46150,434
20250318,112000,3290464950,46300,46250,46300,46250,115
20250318,111900,3285145250,46250,46200,46300,46200,571
20250318,111800,3258750375,46200,46200,46250,46200,131
20250318,111700,3252697525,46250,46200,46300,46200,394
20250318,111600,3234493825,46200,46250,46300,46200,280
20250318,111500,3221549475,46250,46250,46300,46200,226
20250318,111400,3211095775,46300,46250,46300,46250,374
20250318,111300,3193795825,46300,46250,46300,46250,115
20250318,111200,3188476375,46250,46200,46300,46200,280
20250318,111100,3175528275,46200,46250,46300,46200,480
20250318,111000,3153334175,46300,46300,46300,46250,186
20250318,110900,3144726375,46275,46300,46300,46250,215
20250318,110800,3134780900,46250,46250,46300,46250,108
20250318,110700,3129785250,46250,46200,46350,46200,1054
20250318,110600,3081012250,46200,46200,46225,46200,220
20250318,110500,3070846900,46250,46250,46300,46200,179
20250318,110400,3062569250,46300,46250,46300,46200,84
20250318,110300,3058684550,46300,46350,46350,46250,213
20250318,110200,3048830450,46300,46300,46350,46250,259
20250318,110100,3036844250,46300,46250,46350,46250,226
20250318,110000,3026386800,46300,46250,46400,46250,221
20250318,105900,3016158200,46250,46300,46400,46250,581
20250318,105800,2989273050,46300,46350,46400,46300,478
20250318,105700,2967119000,46400,46300,46450,46300,145
20250318,105600,2960397600,46400,46300,46400,46300,280
20250318,105500,2947421475,46400,46400,46400,46300,346
20250318,105400,2931377675,46400,46400,46400,46350,242
20250318,105300,2920153625,46350,46350,46400,46350,267
20250318,105200,2907770625,46350,46400,46400,46350,93
20250318,105100,2903459875,46350,46300,46400,46300,533
20250318,105000,2878742125,46300,46350,46350,46300,273
20250318,104900,2866094625,46350,46300,46350,46300,81
20250318,104800,2862343450,46350,46400,46400,46300,330
20250318,104700,2847056300,46300,46450,46450,46300,385
20250318,104600,2829200450,46300,46350,46450,46300,158
20250318,104500,2821873300,46400,46450,46450,46300,813
20250318,104400,2784173050,46400,46450,46450,46400,94
20250318,104300,2779810700,46400,46400,46450,46400,172
20250318,104200,2771829375,46450,46450,46500,46400,208
20250318,104100,2762170275,46400,46450,46500,46400,382
20250318,104000,2744420075,46450,46500,46500,46450,41
20250318,103900,2742514575,46500,46500,46500,46450,50
20250318,103800,2740191275,46500,46500,46500,46450,62
20250318,103700,2737308925,46500,46550,46550,46500,225
20250318,103600,2726845575,46550,46600,46650,46475,4995
20250318,103500,2494100750,46600,46600,46650,46600,288
20250318,103400,2480679500,46650,46600,46650,46600,78
20250318,103300,2477042300,46650,46650,46650,46600,40
20250318,103200,2475177700,46650,46600,46700,46550,4301
20250318,103100,2274636000,46600,46550,46600,46550,94
20250318,103000,2270259350,46600,46600,46600,46550,340
20250318,102900,2254431350,46550,46600,46600,46550,165
20250318,102800,2246749025,46600,46600,46600,46550,185
20250318,102700,2238134325,46600,46550,46600,46550,651
20250318,102600,2207828975,46550,46550,46550,46500,185
20250318,102500,2199222225,46550,46500,46550,46500,106
20250318,102400,2194292125,46550,46550,46550,46500,376
20250318,102300,2176795325,46500,46500,46550,46500,163
20250318,102200,2169214900,46550,46550,46550,46500,90
20250318,102100,2165027750,46500,46550,46550,46500,104
20250318,102000,2160191100,46550,46500,46550,46500,56
20250318,101900,2157586150,46550,46550,46550,46500,503
20250318,101800,2134194150,46550,46550,46550,46500,178
20250318,101700,2125911000,46550,46400,46550,46400,1484
20250318,101600,2056941550,46450,46450,46450,46400,136
20250318,101500,2050627050,46400,46450,46450,46400,176
20250318,101400,2042457000,46450,46425,46450,46400,323
20250318,101300,2027465650,46400,46450,46450,46400,154
20250318,101200,2020316875,46400,46450,46450,46400,115
20250318,101100,2014978600,46400,46425,46450,46400,141
20250318,101000,2008432650,46450,46425,46450,46400,166
20250318,100900,2000728250,46450,46400,46450,46350,320
20250318,100800,1985879025,46350,46350,46400,46300,207
20250318,100700,1976285500,46350,46350,46400,46350,182
20250318,100600,1967847600,46400,46400,46400,46350,432
20250318,100500,1947814850,46400,46350,46400,46300,141
20250318,100400,1941280825,46400,46350,46400,46300,172
20250318,100300,1933308875,46300,46400,46450,46300,349
20250318,100200,1917130650,46400,46350,46450,46350,259
20250318,100100,1905115675,46400,46425,46450,46350,421
20250318,100000,1885579500,46450,46400,46450,46350,209
20250318,095900,1875882375,46400,46425,46450,46350,441
20250318,095800,1855413875,46450,46450,46500,46400,1768
20250318,095700,1773290675,46425,46400,46450,46400,23
20250318,095600,1772223075,46400,46400,46450,46400,168
20250318,095500,1764421050,46350,46325,46475,46300,1733
20250318,095400,1684048800,46325,46325,46350,46300,25
20250318,095300,1682890725,46350,46350,46350,46300,362
20250318,095200,1666129600,46300,46325,46350,46300,952
20250318,095100,1622051325,46300,46300,46350,46300,943
20250318,095000,1578384350,46350,46400,46400,46350,388
20250318,094900,1560394925,46400,46450,46500,46350,705
20250318,094800,1527662650,46450,46450,46450,46400,45
20250318,094700,1525572625,46400,46450,46450,46400,215
20250318,094600,1515589325,46450,46400,46450,46400,323
20250318,094500,1500590775,46425,46475,46500,46400,167
20250318,094400,1492836000,46500,46500,46500,46450,24
20250318,094300,1491720775,46450,46500,46550,46450,492
20250318,094200,1468854600,46500,46425,46525,46400,257
20250318,094100,1456910225,46450,46450,46450,46400,568
20250318,094000,1430546000,46450,46500,46550,46400,590
20250318,093900,1403118975,46500,46450,46500,46450,223
20250318,093800,1392750300,46500,46600,46600,46450,71
20250318,093700,1389449900,46600,46650,46650,46500,329
20250318,093600,1374148550,46700,46500,46750,46500,2708
20250318,093500,1247901900,46450,46450,46500,46450,91
20250318,093400,1243672450,46500,46450,46700,46350,7563
20250318,093300,891628050,46450,46350,46450,46350,594
20250318,093200,864071700,46400,46400,46400,46350,82
20250318,093100,860270300,46350,46350,46400,46350,158
20250318,093000,852946650,46250,46300,46350,46250,130
20250318,092900,846928750,46300,46200,46300,46200,43
20250318,092800,844940650,46300,46250,46300,46200,266
20250318,092700,832633400,46200,46300,46300,46200,1235
20250318,092600,775510200,46300,46300,46350,46250,447
20250318,092500,754818900,46300,46300,46300,46250,419
20250318,092400,735421800,46300,46300,46400,46250,951
20250318,092300,691385800,46250,46300,46400,46250,416
20250318,092200,672124450,46300,46350,46400,46300,451
20250318,092100,651220950,46300,46300,46350,46200,300
20250318,092000,637337200,46300,46400,46400,46200,1159
20250318,091900,583710450,46400,46400,46400,46300,485
20250318,091800,561228200,46400,46350,46400,46300,33
20250318,091700,559698300,46300,46450,46450,46300,160
20250318,091600,552283900,46400,46400,46450,46350,446
20250318,091500,531605800,46450,46450,46450,46400,27
20250318,091400,530352100,46400,46400,46500,46400,295
20250318,091300,516663800,46450,46350,46450,46300,162
20250318,091200,509154100,46350,46350,46500,46300,135
20250318,091100,502900250,46300,46300,46500,46300,431
20250318,091000,482917300,46300,46450,46550,46300,389
20250318,090900,464866700,46450,46500,46500,46350,740
20250318,090800,430510000,46500,46500,46600,46450,413
20250318,090700,411301300,46600,46600,46650,46550,1534
20250318,090600,339806600,46600,46500,46600,46450,1275
20250318,090500,280482800,46450,46400,46500,46400,703
20250318,090400,247837450,46400,46450,46500,46350,508
20250318,090300,224260000,46350,46450,46500,46350,711
20250318,090200,191241500,46400,46450,46450,46400,77
20250318,090100,187666650,46450,46400,46550,46350,736
20250318,090000,153470000,46350,46400,46600,46300,3306
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190300 6512689625 45900 45900 45900 45900 7861
3 20250318 190200 6512689625 45900 45900 45900 45900 0
4 20250318 190100 6512689625 45900 45900 45900 45900 0
5 20250318 190000 6512689625 45900 45900 45900 45900 0
6 20250318 185900 6512689625 45900 45900 45900 45900 0
7 20250318 185800 6512689625 45900 45900 45900 45900 0
8 20250318 185700 6512689625 45900 45900 45900 45900 0
9 20250318 185600 6512689625 45900 45900 45900 45900 0
10 20250318 185500 6512689625 45900 45900 45900 45900 0
11 20250318 185400 6512689625 45900 45900 45900 45900 0
12 20250318 185300 6512689625 45900 45900 45900 45900 0
13 20250318 185200 6512689625 45900 45900 45900 45900 0
14 20250318 185100 6512689625 45900 45900 45900 45900 0
15 20250318 185000 6512689625 45900 45900 45900 45900 0
16 20250318 184900 6512689625 45900 45900 45900 45900 0
17 20250318 184800 6512689625 45900 45900 45900 45900 0
18 20250318 184700 6512689625 45900 45900 45900 45900 0
19 20250318 184600 6512689625 45900 45900 45900 45900 0
20 20250318 184500 6512689625 45900 45900 45900 45900 0
21 20250318 184400 6512689625 45900 45900 45900 45900 0
22 20250318 184300 6512689625 45900 45900 45900 45900 0
23 20250318 184200 6512689625 45900 45900 45900 45900 0
24 20250318 184100 6512689625 45900 45900 45900 45900 0
25 20250318 184000 6512689625 45900 45900 45900 45900 0
26 20250318 183900 6512689625 45900 45900 45900 45900 0
27 20250318 183800 6512689625 45900 45900 45900 45900 0
28 20250318 183700 6512689625 45900 45900 45900 45900 0
29 20250318 183600 6512689625 45900 45900 45900 45900 0
30 20250318 183500 6512689625 45900 45900 45900 45900 0
31 20250318 183400 6512689625 45900 45900 45900 45900 0
32 20250318 183300 6512689625 45900 45900 45900 45900 7861
33 20250318 183200 6512689625 45900 45900 45900 45900 0
34 20250318 183100 6512689625 45900 45900 45900 45900 0
35 20250318 183000 6512689625 45900 45900 45900 45900 0
36 20250318 182900 6512689625 45900 45900 45900 45900 0
37 20250318 182800 6512689625 45900 45900 45900 45900 0
38 20250318 182700 6512689625 45900 45900 45900 45900 0
39 20250318 182600 6512689625 45900 45900 45900 45900 0
40 20250318 182500 6512689625 45900 45900 45900 45900 0
41 20250318 182400 6512689625 45900 45900 45900 45900 0
42 20250318 182300 6512689625 45900 45900 45900 45900 0
43 20250318 182200 6512689625 45900 45900 45900 45900 0
44 20250318 182100 6512689625 45900 45900 45900 45900 0
45 20250318 182000 6512689625 45900 45900 45900 45900 0
46 20250318 181900 6512689625 45900 45900 45900 45900 0
47 20250318 181800 6512689625 45900 45900 45900 45900 0
48 20250318 181700 6512689625 45900 45900 45900 45900 0
49 20250318 181600 6512689625 45900 45900 45900 45900 0
50 20250318 181500 6512689625 45900 45900 45900 45900 0
51 20250318 181400 6512689625 45900 45900 45900 45900 0
52 20250318 181300 6512689625 45900 45900 45900 45900 0
53 20250318 181200 6512689625 45900 45900 45900 45900 0
54 20250318 181100 6512689625 45900 45900 45900 45900 0
55 20250318 181000 6512689625 45900 45900 45900 45900 0
56 20250318 180900 6512689625 45900 45900 45900 45900 0
57 20250318 180800 6512689625 45900 45900 45900 45900 0
58 20250318 180700 6512689625 45900 45900 45900 45900 0
59 20250318 180600 6512689625 45900 45900 45900 45900 0
60 20250318 180500 6512689625 45900 45900 45900 45900 0
61 20250318 180400 6512689625 45900 45900 45900 45900 0
62 20250318 180300 6512689625 45900 45900 45900 45900 7861
63 20250318 180200 6512689625 45900 45900 45900 45900 0
64 20250318 180100 6512689625 45900 45900 45900 45900 0
65 20250318 180000 6512689625 45900 45900 45900 45900 0
66 20250318 175900 6512689625 45900 45900 45900 45900 0
67 20250318 175800 6512689625 45900 45900 45900 45900 0
68 20250318 175700 6512689625 45900 45900 45900 45900 0
69 20250318 175600 6512689625 45900 45900 45900 45900 0
70 20250318 175500 6512689625 45900 45900 45900 45900 0
71 20250318 175400 6512689625 45900 45900 45900 45900 0
72 20250318 175300 6512689625 45900 45900 45900 45900 0
73 20250318 175200 6512689625 45900 45900 45900 45900 0
74 20250318 175100 6512689625 45900 45900 45900 45900 0
75 20250318 175000 6512689625 45900 45900 45900 45900 0
76 20250318 174900 6512689625 45900 45900 45900 45900 0
77 20250318 174800 6512689625 45900 45900 45900 45900 0
78 20250318 174700 6512689625 45900 45900 45900 45900 0
79 20250318 174600 6512689625 45900 45900 45900 45900 0
80 20250318 174500 6512689625 45900 45900 45900 45900 0
81 20250318 174400 6512689625 45900 45900 45900 45900 0
82 20250318 174300 6512689625 45900 45900 45900 45900 0
83 20250318 174200 6512689625 45900 45900 45900 45900 0
84 20250318 174100 6512689625 45900 45900 45900 45900 0
85 20250318 174000 6512689625 45900 45900 45900 45900 0
86 20250318 173900 6512689625 45900 45900 45900 45900 0
87 20250318 173800 6512689625 45900 45900 45900 45900 0
88 20250318 173700 6512689625 45900 45900 45900 45900 0
89 20250318 173600 6512689625 45900 45900 45900 45900 0
90 20250318 173500 6512689625 45900 45900 45900 45900 0
91 20250318 173400 6512689625 45900 45900 45900 45900 0
92 20250318 173300 6512689625 45900 45900 45900 45900 7861
93 20250318 173200 6512689625 45900 45900 45900 45900 0
94 20250318 173100 6512689625 45900 45900 45900 45900 0
95 20250318 173000 6512689625 45900 45900 45900 45900 0
96 20250318 172900 6512689625 45900 45900 45900 45900 0
97 20250318 172800 6512689625 45900 45900 45900 45900 0
98 20250318 172700 6512689625 45900 45900 45900 45900 0
99 20250318 172600 6512689625 45900 45900 45900 45900 0
100 20250318 172500 6512689625 45900 45900 45900 45900 0
101 20250318 172400 6512689625 45900 45900 45900 45900 0
102 20250318 172300 6512689625 45900 45900 45900 45900 0
103 20250318 172200 6512689625 45900 45900 45900 45900 0
104 20250318 172100 6512689625 45900 45900 45900 45900 0
105 20250318 172000 6512689625 45900 45900 45900 45900 0
106 20250318 171900 6512689625 45900 45900 45900 45900 0
107 20250318 171800 6512689625 45900 45900 45900 45900 0
108 20250318 171700 6512689625 45900 45900 45900 45900 0
109 20250318 171600 6512689625 45900 45900 45900 45900 0
110 20250318 171500 6512689625 45900 45900 45900 45900 0
111 20250318 171400 6512689625 45900 45900 45900 45900 0
112 20250318 171300 6512689625 45900 45900 45900 45900 0
113 20250318 171200 6512689625 45900 45900 45900 45900 0
114 20250318 171100 6512689625 45900 45900 45900 45900 0
115 20250318 171000 6512689625 45900 45900 45900 45900 0
116 20250318 170900 6512689625 45900 45900 45900 45900 0
117 20250318 170800 6512689625 45900 45900 45900 45900 0
118 20250318 170700 6512689625 45900 45900 45900 45900 0
119 20250318 170600 6512689625 45900 45900 45900 45900 0
120 20250318 170500 6512689625 45900 45900 45900 45900 0
121 20250318 170400 6512689625 45900 45900 45900 45900 0
122 20250318 170300 6512689625 45900 45900 45900 45900 7861
123 20250318 170200 6512689625 45900 45900 45900 45900 0
124 20250318 170100 6512689625 45900 45900 45900 45900 0
125 20250318 170000 6512689625 45900 45900 45900 45900 0
126 20250318 165900 6512689625 45900 45900 45900 45900 0
127 20250318 165800 6512689625 45900 45900 45900 45900 0
128 20250318 165700 6512689625 45900 45900 45900 45900 0
129 20250318 165600 6512689625 45900 45900 45900 45900 0
130 20250318 165500 6512689625 45900 45900 45900 45900 0
131 20250318 165400 6512689625 45900 45900 45900 45900 0
132 20250318 165300 6512689625 45900 45900 45900 45900 0
133 20250318 165200 6512689625 45900 45900 45900 45900 0
134 20250318 165100 6512689625 45900 45900 45900 45900 0
135 20250318 165000 6512689625 45900 45900 45900 45900 0
136 20250318 164900 6512689625 45900 45900 45900 45900 0
137 20250318 164800 6512689625 45900 45900 45900 45900 0
138 20250318 164700 6512689625 45900 45900 45900 45900 0
139 20250318 164600 6512689625 45900 45900 45900 45900 0
140 20250318 164500 6512689625 45900 45900 45900 45900 0
141 20250318 164400 6512689625 45900 45900 45900 45900 0
142 20250318 164300 6512689625 45900 45900 45900 45900 0
143 20250318 164200 6512689625 45900 45900 45900 45900 0
144 20250318 164100 6512689625 45900 45900 45900 45900 0
145 20250318 164000 6512689625 45900 45900 45900 45900 0
146 20250318 163900 6512689625 45900 45900 45900 45900 0
147 20250318 163800 6512689625 45900 45900 45900 45900 0
148 20250318 163700 6512689625 45900 45900 45900 45900 0
149 20250318 163600 6512689625 45900 45900 45900 45900 0
150 20250318 163500 6512689625 45900 45900 45900 45900 0
151 20250318 163400 6512689625 45900 45900 45900 45900 0
152 20250318 163300 6512689625 45900 45900 45900 45900 7861
153 20250318 163200 6512689625 45900 45900 45900 45900 0
154 20250318 163100 6512689625 45900 45900 45900 45900 0
155 20250318 163000 6512689625 45900 45900 45900 45900 0
156 20250318 162900 6512689625 45900 45900 45900 45900 0
157 20250318 162800 6512689625 45900 45900 45900 45900 0
158 20250318 162700 6512689625 45900 45900 45900 45900 0
159 20250318 162600 6512689625 45900 45900 45900 45900 0
160 20250318 162500 6512689625 45900 45900 45900 45900 0
161 20250318 162400 6512689625 45900 45900 45900 45900 0
162 20250318 162300 6512689625 45900 45900 45900 45900 0
163 20250318 162200 6512689625 45900 45900 45900 45900 0
164 20250318 162100 6512689625 45900 45900 45900 45900 0
165 20250318 162000 6512689625 45900 45900 45900 45900 0
166 20250318 161900 6512689625 45900 45900 45900 45900 0
167 20250318 161800 6512689625 45900 45900 45900 45900 0
168 20250318 161700 6512689625 45900 45900 45900 45900 0
169 20250318 161600 6512689625 45900 45900 45900 45900 0
170 20250318 161500 6512689625 45900 45900 45900 45900 0
171 20250318 161400 6512689625 45900 45900 45900 45900 0
172 20250318 161300 6512689625 45900 45900 45900 45900 0
173 20250318 161200 6512689625 45900 45900 45900 45900 0
174 20250318 161100 6512689625 45900 45900 45900 45900 0
175 20250318 161000 6512689625 45900 45900 45900 45900 0
176 20250318 160900 6512689625 45900 45900 45900 45900 0
177 20250318 160800 6512689625 45900 45900 45900 45900 0
178 20250318 160700 6512689625 45900 45900 45900 45900 0
179 20250318 160600 6512689625 45900 45900 45900 45900 0
180 20250318 160500 6512689625 45900 45900 45900 45900 0
181 20250318 160400 6512689625 45900 45900 45900 45900 0
182 20250318 160300 6512689625 45900 45900 45900 45900 7861
183 20250318 160200 6512689625 45900 45900 45900 45900 0
184 20250318 160100 6512689625 45900 45900 45900 45900 0
185 20250318 160000 6512689625 45900 45900 45900 45900 0
186 20250318 155900 6512689625 45900 45900 45900 45900 0
187 20250318 155800 6512689625 45900 45900 45900 45900 0
188 20250318 155700 6512689625 45900 45900 45900 45900 0
189 20250318 155600 6512689625 45900 45900 45900 45900 0
190 20250318 155500 6512689625 45900 45900 45900 45900 0
191 20250318 155400 6512689625 45900 45900 45900 45900 0
192 20250318 155300 6512689625 45900 45900 45900 45900 0
193 20250318 155200 6512689625 45900 45900 45900 45900 0
194 20250318 155100 6512689625 45900 45900 45900 45900 0
195 20250318 155000 6512689625 45900 45900 45900 45900 0
196 20250318 154900 6512689625 45900 45900 45900 45900 0
197 20250318 154800 6512689625 45900 45900 45900 45900 0
198 20250318 154700 6512689625 45900 45900 45900 45900 0
199 20250318 154600 6512689625 45900 45900 45900 45900 0
200 20250318 154500 6512689625 45900 45900 45900 45900 0
201 20250318 154400 6512689625 45900 45900 45900 45900 0
202 20250318 154300 6512689625 45900 45900 45900 45900 0
203 20250318 154200 6512689625 45900 45900 45900 45900 0
204 20250318 154100 6512689625 45900 45900 45900 45900 0
205 20250318 154000 6512689625 45900 45900 45900 45900 0
206 20250318 153900 6512689625 45900 45900 45900 45900 0
207 20250318 153800 6512689625 45900 45900 45900 45900 0
208 20250318 153700 6512689625 45900 45900 45900 45900 0
209 20250318 153600 6512689625 45900 45900 45900 45900 0
210 20250318 153500 6512689625 45900 45900 45900 45900 0
211 20250318 153400 6512689625 45900 45900 45900 45900 0
212 20250318 153300 6512689625 45900 45900 45900 45900 7861
213 20250318 153200 6512689625 45900 45900 45900 45900 0
214 20250318 153100 6512689625 45900 45900 45900 45900 0
215 20250318 153000 6512689625 45900 45900 45900 45900 7861
216 20250318 152900 6151869725 46000 46000 46000 46000 0
217 20250318 152800 6151869725 46000 46000 46000 46000 0
218 20250318 152700 6151869725 46000 46000 46000 46000 0
219 20250318 152600 6151869725 46000 46000 46000 46000 0
220 20250318 152500 6151869725 46000 46000 46000 46000 0
221 20250318 152400 6151869725 46000 46000 46000 46000 0
222 20250318 152300 6151869725 46000 46000 46000 46000 0
223 20250318 152200 6151869725 46000 46000 46000 46000 0
224 20250318 152100 6151869725 46000 46000 46000 46000 0
225 20250318 152000 6151869725 46000 46000 46000 46000 0
226 20250318 151900 6151869725 46000 46050 46100 46000 611
227 20250318 151800 6123740125 46000 46050 46050 46000 684
228 20250318 151700 6092249975 46000 46000 46050 46000 466
229 20250318 151600 6070797975 46000 46000 46050 46000 307
230 20250318 151500 6056669850 46050 46000 46050 46000 167
231 20250318 151400 6048986800 46000 46000 46050 46000 255
232 20250318 151300 6037249900 46000 46050 46050 46000 229
233 20250318 151200 6026714450 46100 46100 46100 46000 349
234 20250318 151100 6010645200 46050 46050 46100 46050 191
235 20250318 151000 6001848750 46100 46050 46100 46050 175
236 20250318 150900 5993787800 46100 46100 46100 46050 141
237 20250318 150800 5987293850 46050 46100 46100 46050 80
238 20250318 150700 5983608750 46100 46050 46100 46050 388
239 20250318 150600 5965740400 46050 46100 46100 46050 502
240 20250318 150500 5942620475 46100 46100 46100 46075 74
241 20250318 150400 5939210525 46100 46100 46100 46075 20
242 20250318 150300 5938288600 46075 46050 46100 46025 437
243 20250318 150200 5918162900 46050 46050 46050 46025 173
244 20250318 150100 5910197075 46050 46050 46050 46000 85
245 20250318 150000 5906284775 46050 46000 46050 46000 300
246 20250318 145900 5892483775 46050 46000 46050 46000 411
247 20250318 145800 5873561575 46050 46000 46050 46000 165
248 20250318 145700 5865970525 46000 46050 46050 46000 277
249 20250318 145600 5853227675 46050 46000 46050 46000 222
250 20250318 145500 5843014625 46000 46050 46050 46000 163
251 20250318 145400 5835515725 46050 46050 46050 46000 287
252 20250318 145300 5822312525 46000 46000 46050 46000 149
253 20250318 145200 5815457425 46000 46050 46050 45950 220
254 20250318 145100 5805341775 45950 45950 46050 45950 245
255 20250318 145000 5794077625 46000 46000 46050 46000 522
256 20250318 144900 5770063975 46050 46050 46050 46000 257
257 20250318 144800 5758241025 46050 46050 46050 46000 70
258 20250318 144700 5755019975 46050 46000 46050 46000 166
259 20250318 144600 5747383375 46050 46000 46050 46000 86
260 20250318 144500 5743424975 46050 46050 46050 46000 156
261 20250318 144400 5736245725 46050 46050 46050 46000 270
262 20250318 144300 5723823375 46000 46000 46050 45975 1216
263 20250318 144200 5667880400 46000 46000 46000 45950 235
264 20250318 144100 5657078650 45950 46000 46000 45950 174
265 20250318 144000 5649082650 45950 46000 46000 45950 151
266 20250318 143900 5642142400 45950 46000 46050 45950 251
267 20250318 143800 5630598050 46000 46000 46050 46000 95
268 20250318 143700 5626227550 46000 46050 46050 46000 674
269 20250318 143600 5595219050 46000 46000 46050 46000 334
270 20250318 143500 5579854550 46050 46000 46050 46000 125
271 20250318 143400 5574104100 46050 46000 46050 46000 348
272 20250318 143300 5558095300 46000 46050 46050 46000 115
273 20250318 143200 5552804600 46050 46000 46050 46000 91
274 20250318 143100 5548618000 46000 46000 46050 46000 247
275 20250318 143000 5537255600 46000 46000 46050 46000 378
276 20250318 142900 5519867100 46000 46000 46050 46000 324
277 20250318 142800 5504962550 45950 46000 46050 45950 161
278 20250318 142700 5497558700 45950 46050 46050 45950 228
279 20250318 142600 5487071850 46050 46000 46050 45950 274
280 20250318 142500 5474475100 46000 46000 46050 46000 111
281 20250318 142400 5469368750 46000 46000 46050 46000 271
282 20250318 142300 5456902450 46000 46000 46050 46000 146
283 20250318 142200 5450185950 46000 46050 46050 46000 59
284 20250318 142100 5447471750 46050 46000 46050 46000 203
285 20250318 142000 5438133425 46000 46000 46050 46000 101
286 20250318 141900 5433487075 46000 46000 46050 46000 130
287 20250318 141800 5427506725 46000 46000 46050 46000 223
288 20250318 141700 5417247625 46000 46050 46100 46000 136
289 20250318 141600 5410989075 46050 46050 46100 46050 209
290 20250318 141500 5401364275 46100 46050 46100 46050 90
291 20250318 141400 5397219625 46100 46100 46100 46050 72
292 20250318 141300 5393903675 46100 46100 46100 46050 170
293 20250318 141200 5386074775 46050 46050 46100 46050 44
294 20250318 141100 5384048450 46050 46050 46100 46050 169
295 20250318 141000 5376265400 46050 46100 46250 46050 348
296 20250318 140900 5360215600 46100 46000 46250 46000 2478
297 20250318 140800 5245997350 46000 46000 46050 46000 221
298 20250318 140700 5235831250 46050 46000 46050 46000 194
299 20250318 140600 5226906900 46050 46000 46050 46000 238
300 20250318 140500 5215958400 46050 46050 46050 46000 99
301 20250318 140400 5211403975 46000 46000 46050 45950 245
302 20250318 140300 5200132125 45950 46000 46050 45950 228
303 20250318 140200 5189644725 46050 46000 46050 46000 304
304 20250318 140100 5175660325 46000 46000 46050 46000 164
305 20250318 140000 5168115925 46000 45950 46050 45950 314
306 20250318 135900 5153678925 46000 46050 46050 45950 192
307 20250318 135800 5144849975 46000 46000 46050 46000 484
308 20250318 135700 5122585750 46000 46000 46050 46000 361
309 20250318 135600 5105979450 46000 46000 46050 46000 309
310 20250318 135500 5091765150 46000 46000 46050 46000 352
311 20250318 135400 5075572900 46050 46000 46050 46000 427
312 20250318 135300 5055930500 46050 46000 46050 46000 350
313 20250318 135200 5039830350 46050 46000 46050 46000 88
314 20250318 135100 5035781800 46025 46050 46050 46000 121
315 20250318 135000 5030215450 46050 46050 46050 46000 159
316 20250318 134900 5022901150 46050 46050 46050 46000 123
317 20250318 134800 5017242350 46000 46050 46050 46000 137
318 20250318 134700 5010939650 46000 46050 46050 46000 119
319 20250318 134600 5005465100 46000 45950 46050 45950 140
320 20250318 134500 4999022050 46000 45950 46000 45950 202
321 20250318 134400 4989738825 46000 45950 46050 45950 168
322 20250318 134300 4982010475 45950 46000 46050 45950 836
323 20250318 134200 4943550075 46000 46000 46050 46000 197
324 20250318 134100 4934487625 46050 46000 46050 46000 87
325 20250318 134000 4930485175 46050 46050 46050 46000 198
326 20250318 133900 4921375475 46050 46050 46050 46000 139
327 20250318 133800 4914977625 46000 46100 46100 46000 220
328 20250318 133700 4904851750 46050 46050 46100 46050 224
329 20250318 133600 4894536200 46050 46050 46100 46050 263
330 20250318 133500 4882420550 46050 46050 46100 46050 295
331 20250318 133400 4868834600 46100 46050 46100 46000 816
332 20250318 133300 4831256400 46000 46000 46050 46000 87
333 20250318 133200 4827254200 46000 46000 46050 46000 246
334 20250318 133100 4815937875 46000 46000 46050 46000 216
335 20250318 133000 4806000125 46000 46000 46050 46000 752
336 20250318 132900 4771407725 46000 46000 46050 46000 243
337 20250318 132800 4760229225 46000 45950 46050 45950 158
338 20250318 132700 4752962475 46000 46000 46050 45950 451
339 20250318 132600 4732217575 46000 46050 46050 46000 150
340 20250318 132500 4725317225 46000 46050 46050 46000 107
341 20250318 132400 4720395000 46000 46000 46050 46000 230
342 20250318 132300 4709814550 46000 46000 46050 46000 498
343 20250318 132200 4686906300 46000 46050 46050 46000 256
344 20250318 132100 4675129900 46000 46050 46050 46000 151
345 20250318 132000 4668183600 46050 46000 46050 46000 173
346 20250318 131900 4660224900 46000 46050 46050 46000 257
347 20250318 131800 4648402400 46000 46000 46050 46000 437
348 20250318 131700 4628300275 46000 46000 46050 46000 288
349 20250318 131600 4615051375 46000 46000 46050 46000 232
350 20250318 131500 4604378375 46000 46100 46100 45950 94
351 20250318 131400 4600052625 46100 46050 46100 46000 576
352 20250318 131300 4573543875 46050 46000 46050 46000 62
353 20250318 131200 4570691675 46000 46050 46100 45975 243
354 20250318 131100 4559506850 46050 46100 46100 45950 245
355 20250318 131000 4548223600 46100 46100 46150 46000 1249
356 20250318 130900 4490716550 46100 46000 46200 46000 1664
357 20250318 130800 4413997100 46000 46000 46050 46000 248
358 20250318 130700 4402586450 46050 46000 46050 46000 220
359 20250318 130600 4392465150 46050 46000 46050 46000 138
360 20250318 130500 4386116800 46050 46050 46050 46000 185
361 20250318 130400 4377605175 46050 46050 46100 46000 231
362 20250318 130300 4366977875 46050 46050 46100 46000 110
363 20250318 130200 4361915175 46050 46050 46100 46050 144
364 20250318 130100 4355283575 46050 46050 46100 46050 258
365 20250318 130000 4343402525 46050 46100 46100 46050 104
366 20250318 125900 4338612975 46100 46050 46100 46050 142
367 20250318 125800 4332073500 46050 46000 46100 46000 378
368 20250318 125700 4314656400 46050 46050 46100 46000 130
369 20250318 125600 4308669650 46050 46050 46100 46050 217
370 20250318 125500 4298676600 46100 46050 46100 46000 217
371 20250318 125400 4288685600 46050 46000 46050 46000 173
372 20250318 125300 4280725250 46000 46050 46100 46000 189
373 20250318 125200 4272022000 46100 46050 46100 46050 112
374 20250318 125100 4266861425 46100 46050 46100 46050 259
375 20250318 125000 4254934325 46050 46050 46100 46050 75
376 20250318 124900 4251479975 46100 46050 46100 46050 470
377 20250318 124800 4229823025 46100 46000 46100 46000 167
378 20250318 124700 4222131425 46000 46000 46050 46000 122
379 20250318 124600 4216519175 46000 46100 46100 46000 379
380 20250318 124500 4199072275 46000 46100 46100 46000 186
381 20250318 124400 4190507275 46050 46100 46100 46050 168
382 20250318 124300 4182770575 46050 46100 46100 46050 117
383 20250318 124200 4177382475 46050 46100 46100 46050 184
384 20250318 124100 4168905475 46050 46050 46100 46050 200
385 20250318 124000 4159693325 46100 46050 46100 46050 98
386 20250318 123900 4155179975 46100 46100 46150 46050 155
387 20250318 123800 4148038300 46100 46150 46150 46100 236
388 20250318 123700 4137156150 46150 46100 46150 46100 108
389 20250318 123600 4132176900 46100 46100 46150 46100 131
390 20250318 123500 4126137650 46150 46100 46150 46100 202
391 20250318 123400 4116823000 46100 46150 46150 46100 145
392 20250318 123300 4110134800 46150 46100 46150 46100 201
393 20250318 123200 4100865700 46150 46150 46150 46100 171
394 20250318 123100 4092979425 46100 46100 46150 46100 218
395 20250318 123000 4082928725 46150 46100 46150 46100 144
396 20250318 122900 4076289725 46100 46150 46150 46100 147
397 20250318 122800 4069510925 46150 46100 46150 46100 191
398 20250318 122700 4060705675 46100 46200 46200 46100 179
399 20250318 122600 4052444975 46150 46100 46200 46100 24
400 20250318 122500 4051337975 46100 46150 46200 46100 170
401 20250318 122400 4043495275 46150 46150 46200 46150 95
402 20250318 122300 4039110875 46200 46150 46200 46150 471
403 20250318 122200 4017373825 46150 46100 46200 46100 360
404 20250318 122100 4000762625 46150 46100 46150 46100 194
405 20250318 122000 3991817225 46150 46150 46150 46100 205
406 20250318 121900 3982363975 46100 46100 46150 46100 60
407 20250318 121800 3979597850 46150 46150 46150 46100 194
408 20250318 121700 3970653600 46100 46100 46150 46100 126
409 20250318 121600 3964842600 46150 46100 46150 46100 162
410 20250318 121500 3957372650 46100 46100 46150 46100 155
411 20250318 121400 3950225200 46100 46100 46150 46100 382
412 20250318 121300 3932599400 46100 46100 46150 46100 443
413 20250318 121200 3912166950 46150 46150 46150 46100 133
414 20250318 121100 3906034225 46150 46100 46150 46100 148
415 20250318 121000 3899210625 46100 46150 46150 46100 164
416 20250318 120900 3891649775 46150 46150 46150 46100 161
417 20250318 120800 3884224875 46100 46150 46150 46100 134
418 20250318 120700 3878046975 46150 46100 46150 46100 184
419 20250318 120600 3869562025 46100 46150 46200 46100 595
420 20250318 120500 3842106950 46150 46150 46200 46150 171
421 20250318 120400 3834214950 46150 46150 46200 46150 84
422 20250318 120300 3830338150 46150 46200 46200 46150 70
423 20250318 120200 3827107400 46150 46200 46200 46150 126
424 20250318 120100 3821292000 46150 46200 46200 46150 114
425 20250318 120000 3816030650 46200 46200 46200 46150 106
426 20250318 115900 3811137950 46200 46200 46200 46150 140
427 20250318 115800 3804675925 46200 46150 46200 46150 67
428 20250318 115700 3801583225 46150 46200 46200 46150 257
429 20250318 115600 3789721875 46200 46200 46200 46150 106
430 20250318 115500 3784829575 46150 46200 46200 46100 160
431 20250318 115400 3777446925 46200 46200 46200 46100 192
432 20250318 115300 3768582325 46150 46200 46200 46150 88
433 20250318 115200 3764520325 46200 46200 46200 46100 364
434 20250318 115100 3747717600 46200 46150 46200 46150 72
435 20250318 115000 3744394200 46200 46150 46200 46100 171
436 20250318 114900 3736503250 46150 46200 46250 46150 195
437 20250318 114800 3727495100 46200 46200 46250 46150 119
438 20250318 114700 3722002000 46200 46150 46200 46100 260
439 20250318 114600 3709997600 46150 46175 46175 46075 2457
440 20250318 114500 3596672750 46175 46150 46175 46150 349
441 20250318 114400 3580564750 46150 46350 46350 46150 580
442 20250318 114300 3553782800 46350 46350 46350 46350 0
443 20250318 114200 3553782800 46350 46350 46350 46350 0
444 20250318 114100 3553782800 46350 46350 46350 46350 0
445 20250318 114000 3553782800 46350 46350 46350 46350 0
446 20250318 113900 3553782800 46350 46350 46350 46350 0
447 20250318 113800 3553782800 46350 46350 46350 46350 0
448 20250318 113700 3553782800 46350 46350 46350 46200 41
449 20250318 113600 3551884400 46350 46200 46350 46150 768
450 20250318 113500 3516342800 46200 46250 46250 46200 218
451 20250318 113400 3506265300 46250 46200 46250 46200 425
452 20250318 113300 3486615250 46200 46200 46250 46200 202
453 20250318 113200 3477282250 46250 46200 46250 46200 512
454 20250318 113100 3453627325 46250 46200 46250 46200 317
455 20250318 113000 3438976075 46200 46200 46250 46200 161
456 20250318 112900 3431536825 46200 46250 46300 46200 378
457 20250318 112800 3414061375 46250 46300 46300 46250 377
458 20250318 112700 3396624275 46300 46250 46300 46250 85
459 20250318 112600 3392692475 46300 46300 46300 46250 731
460 20250318 112500 3358883000 46250 46300 46300 46250 224
461 20250318 112400 3348513550 46300 46300 46300 46250 202
462 20250318 112300 3339170750 46300 46200 46300 46200 427
463 20250318 112200 3319406100 46200 46300 46300 46200 192
464 20250318 112100 3310533850 46300 46300 46300 46150 434
465 20250318 112000 3290464950 46300 46250 46300 46250 115
466 20250318 111900 3285145250 46250 46200 46300 46200 571
467 20250318 111800 3258750375 46200 46200 46250 46200 131
468 20250318 111700 3252697525 46250 46200 46300 46200 394
469 20250318 111600 3234493825 46200 46250 46300 46200 280
470 20250318 111500 3221549475 46250 46250 46300 46200 226
471 20250318 111400 3211095775 46300 46250 46300 46250 374
472 20250318 111300 3193795825 46300 46250 46300 46250 115
473 20250318 111200 3188476375 46250 46200 46300 46200 280
474 20250318 111100 3175528275 46200 46250 46300 46200 480
475 20250318 111000 3153334175 46300 46300 46300 46250 186
476 20250318 110900 3144726375 46275 46300 46300 46250 215
477 20250318 110800 3134780900 46250 46250 46300 46250 108
478 20250318 110700 3129785250 46250 46200 46350 46200 1054
479 20250318 110600 3081012250 46200 46200 46225 46200 220
480 20250318 110500 3070846900 46250 46250 46300 46200 179
481 20250318 110400 3062569250 46300 46250 46300 46200 84
482 20250318 110300 3058684550 46300 46350 46350 46250 213
483 20250318 110200 3048830450 46300 46300 46350 46250 259
484 20250318 110100 3036844250 46300 46250 46350 46250 226
485 20250318 110000 3026386800 46300 46250 46400 46250 221
486 20250318 105900 3016158200 46250 46300 46400 46250 581
487 20250318 105800 2989273050 46300 46350 46400 46300 478
488 20250318 105700 2967119000 46400 46300 46450 46300 145
489 20250318 105600 2960397600 46400 46300 46400 46300 280
490 20250318 105500 2947421475 46400 46400 46400 46300 346
491 20250318 105400 2931377675 46400 46400 46400 46350 242
492 20250318 105300 2920153625 46350 46350 46400 46350 267
493 20250318 105200 2907770625 46350 46400 46400 46350 93
494 20250318 105100 2903459875 46350 46300 46400 46300 533
495 20250318 105000 2878742125 46300 46350 46350 46300 273
496 20250318 104900 2866094625 46350 46300 46350 46300 81
497 20250318 104800 2862343450 46350 46400 46400 46300 330
498 20250318 104700 2847056300 46300 46450 46450 46300 385
499 20250318 104600 2829200450 46300 46350 46450 46300 158
500 20250318 104500 2821873300 46400 46450 46450 46300 813
501 20250318 104400 2784173050 46400 46450 46450 46400 94
502 20250318 104300 2779810700 46400 46400 46450 46400 172
503 20250318 104200 2771829375 46450 46450 46500 46400 208
504 20250318 104100 2762170275 46400 46450 46500 46400 382
505 20250318 104000 2744420075 46450 46500 46500 46450 41
506 20250318 103900 2742514575 46500 46500 46500 46450 50
507 20250318 103800 2740191275 46500 46500 46500 46450 62
508 20250318 103700 2737308925 46500 46550 46550 46500 225
509 20250318 103600 2726845575 46550 46600 46650 46475 4995
510 20250318 103500 2494100750 46600 46600 46650 46600 288
511 20250318 103400 2480679500 46650 46600 46650 46600 78
512 20250318 103300 2477042300 46650 46650 46650 46600 40
513 20250318 103200 2475177700 46650 46600 46700 46550 4301
514 20250318 103100 2274636000 46600 46550 46600 46550 94
515 20250318 103000 2270259350 46600 46600 46600 46550 340
516 20250318 102900 2254431350 46550 46600 46600 46550 165
517 20250318 102800 2246749025 46600 46600 46600 46550 185
518 20250318 102700 2238134325 46600 46550 46600 46550 651
519 20250318 102600 2207828975 46550 46550 46550 46500 185
520 20250318 102500 2199222225 46550 46500 46550 46500 106
521 20250318 102400 2194292125 46550 46550 46550 46500 376
522 20250318 102300 2176795325 46500 46500 46550 46500 163
523 20250318 102200 2169214900 46550 46550 46550 46500 90
524 20250318 102100 2165027750 46500 46550 46550 46500 104
525 20250318 102000 2160191100 46550 46500 46550 46500 56
526 20250318 101900 2157586150 46550 46550 46550 46500 503
527 20250318 101800 2134194150 46550 46550 46550 46500 178
528 20250318 101700 2125911000 46550 46400 46550 46400 1484
529 20250318 101600 2056941550 46450 46450 46450 46400 136
530 20250318 101500 2050627050 46400 46450 46450 46400 176
531 20250318 101400 2042457000 46450 46425 46450 46400 323
532 20250318 101300 2027465650 46400 46450 46450 46400 154
533 20250318 101200 2020316875 46400 46450 46450 46400 115
534 20250318 101100 2014978600 46400 46425 46450 46400 141
535 20250318 101000 2008432650 46450 46425 46450 46400 166
536 20250318 100900 2000728250 46450 46400 46450 46350 320
537 20250318 100800 1985879025 46350 46350 46400 46300 207
538 20250318 100700 1976285500 46350 46350 46400 46350 182
539 20250318 100600 1967847600 46400 46400 46400 46350 432
540 20250318 100500 1947814850 46400 46350 46400 46300 141
541 20250318 100400 1941280825 46400 46350 46400 46300 172
542 20250318 100300 1933308875 46300 46400 46450 46300 349
543 20250318 100200 1917130650 46400 46350 46450 46350 259
544 20250318 100100 1905115675 46400 46425 46450 46350 421
545 20250318 100000 1885579500 46450 46400 46450 46350 209
546 20250318 095900 1875882375 46400 46425 46450 46350 441
547 20250318 095800 1855413875 46450 46450 46500 46400 1768
548 20250318 095700 1773290675 46425 46400 46450 46400 23
549 20250318 095600 1772223075 46400 46400 46450 46400 168
550 20250318 095500 1764421050 46350 46325 46475 46300 1733
551 20250318 095400 1684048800 46325 46325 46350 46300 25
552 20250318 095300 1682890725 46350 46350 46350 46300 362
553 20250318 095200 1666129600 46300 46325 46350 46300 952
554 20250318 095100 1622051325 46300 46300 46350 46300 943
555 20250318 095000 1578384350 46350 46400 46400 46350 388
556 20250318 094900 1560394925 46400 46450 46500 46350 705
557 20250318 094800 1527662650 46450 46450 46450 46400 45
558 20250318 094700 1525572625 46400 46450 46450 46400 215
559 20250318 094600 1515589325 46450 46400 46450 46400 323
560 20250318 094500 1500590775 46425 46475 46500 46400 167
561 20250318 094400 1492836000 46500 46500 46500 46450 24
562 20250318 094300 1491720775 46450 46500 46550 46450 492
563 20250318 094200 1468854600 46500 46425 46525 46400 257
564 20250318 094100 1456910225 46450 46450 46450 46400 568
565 20250318 094000 1430546000 46450 46500 46550 46400 590
566 20250318 093900 1403118975 46500 46450 46500 46450 223
567 20250318 093800 1392750300 46500 46600 46600 46450 71
568 20250318 093700 1389449900 46600 46650 46650 46500 329
569 20250318 093600 1374148550 46700 46500 46750 46500 2708
570 20250318 093500 1247901900 46450 46450 46500 46450 91
571 20250318 093400 1243672450 46500 46450 46700 46350 7563
572 20250318 093300 891628050 46450 46350 46450 46350 594
573 20250318 093200 864071700 46400 46400 46400 46350 82
574 20250318 093100 860270300 46350 46350 46400 46350 158
575 20250318 093000 852946650 46250 46300 46350 46250 130
576 20250318 092900 846928750 46300 46200 46300 46200 43
577 20250318 092800 844940650 46300 46250 46300 46200 266
578 20250318 092700 832633400 46200 46300 46300 46200 1235
579 20250318 092600 775510200 46300 46300 46350 46250 447
580 20250318 092500 754818900 46300 46300 46300 46250 419
581 20250318 092400 735421800 46300 46300 46400 46250 951
582 20250318 092300 691385800 46250 46300 46400 46250 416
583 20250318 092200 672124450 46300 46350 46400 46300 451
584 20250318 092100 651220950 46300 46300 46350 46200 300
585 20250318 092000 637337200 46300 46400 46400 46200 1159
586 20250318 091900 583710450 46400 46400 46400 46300 485
587 20250318 091800 561228200 46400 46350 46400 46300 33
588 20250318 091700 559698300 46300 46450 46450 46300 160
589 20250318 091600 552283900 46400 46400 46450 46350 446
590 20250318 091500 531605800 46450 46450 46450 46400 27
591 20250318 091400 530352100 46400 46400 46500 46400 295
592 20250318 091300 516663800 46450 46350 46450 46300 162
593 20250318 091200 509154100 46350 46350 46500 46300 135
594 20250318 091100 502900250 46300 46300 46500 46300 431
595 20250318 091000 482917300 46300 46450 46550 46300 389
596 20250318 090900 464866700 46450 46500 46500 46350 740
597 20250318 090800 430510000 46500 46500 46600 46450 413
598 20250318 090700 411301300 46600 46600 46650 46550 1534
599 20250318 090600 339806600 46600 46500 46600 46450 1275
600 20250318 090500 280482800 46450 46400 46500 46400 703
601 20250318 090400 247837450 46400 46450 46500 46350 508
602 20250318 090300 224260000 46350 46450 46500 46350 711
603 20250318 090200 191241500 46400 46450 46450 46400 77
604 20250318 090100 187666650 46450 46400 46550 46350 736
605 20250318 090000 153470000 46350 46400 46600 46300 3306

1
016360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,162891,89300000,7338239550,4022965000000,0.18
20250313,162477,89300000,7392703500,4063150000000,0.18
20250312,167369,89300000,7565078800,4036360000000,0.19
20250311,165974,89300000,7394141700,3978315000000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 162891 89300000 7338239550 4022965000000 0.18
3 20250313 162477 89300000 7392703500 4063150000000 0.18
4 20250312 167369 89300000 7565078800 4036360000000 0.19
5 20250311 165974 89300000 7394141700 3978315000000 0.19