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

606
016800/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190400,79218500,42250,42250,42250,42250,24
20250318,190300,79218500,42250,42250,42250,42250,0
20250318,190200,79218500,42250,42250,42250,42250,0
20250318,190100,79218500,42250,42250,42250,42250,0
20250318,190000,79218500,42250,42250,42250,42250,0
20250318,185900,79218500,42250,42250,42250,42250,0
20250318,185800,79218500,42250,42250,42250,42250,0
20250318,185700,79218500,42250,42250,42250,42250,0
20250318,185600,79218500,42250,42250,42250,42250,0
20250318,185500,79218500,42250,42250,42250,42250,0
20250318,185400,79218500,42250,42250,42250,42250,0
20250318,185300,79218500,42250,42250,42250,42250,0
20250318,185200,79218500,42250,42250,42250,42250,0
20250318,185100,79218500,42250,42250,42250,42250,0
20250318,185000,79218500,42250,42250,42250,42250,0
20250318,184900,79218500,42250,42250,42250,42250,0
20250318,184800,79218500,42250,42250,42250,42250,0
20250318,184700,79218500,42250,42250,42250,42250,0
20250318,184600,79218500,42250,42250,42250,42250,0
20250318,184500,79218500,42250,42250,42250,42250,0
20250318,184400,79218500,42250,42250,42250,42250,0
20250318,184300,79218500,42250,42250,42250,42250,0
20250318,184200,79218500,42250,42250,42250,42250,0
20250318,184100,79218500,42250,42250,42250,42250,0
20250318,184000,79218500,42250,42250,42250,42250,0
20250318,183900,79218500,42250,42250,42250,42250,0
20250318,183800,79218500,42250,42250,42250,42250,0
20250318,183700,79218500,42250,42250,42250,42250,0
20250318,183600,79218500,42250,42250,42250,42250,0
20250318,183500,79218500,42250,42250,42250,42250,0
20250318,183400,79218500,42250,42250,42250,42250,24
20250318,183300,79218500,42250,42250,42250,42250,0
20250318,183200,79218500,42250,42250,42250,42250,0
20250318,183100,79218500,42250,42250,42250,42250,0
20250318,183000,79218500,42250,42250,42250,42250,0
20250318,182900,79218500,42250,42250,42250,42250,0
20250318,182800,79218500,42250,42250,42250,42250,0
20250318,182700,79218500,42250,42250,42250,42250,0
20250318,182600,79218500,42250,42250,42250,42250,0
20250318,182500,79218500,42250,42250,42250,42250,0
20250318,182400,79218500,42250,42250,42250,42250,0
20250318,182300,79218500,42250,42250,42250,42250,0
20250318,182200,79218500,42250,42250,42250,42250,0
20250318,182100,79218500,42250,42250,42250,42250,0
20250318,182000,79218500,42250,42250,42250,42250,0
20250318,181900,79218500,42250,42250,42250,42250,0
20250318,181800,79218500,42250,42250,42250,42250,0
20250318,181700,79218500,42250,42250,42250,42250,0
20250318,181600,79218500,42250,42250,42250,42250,0
20250318,181500,79218500,42250,42250,42250,42250,0
20250318,181400,79218500,42250,42250,42250,42250,0
20250318,181300,79218500,42250,42250,42250,42250,0
20250318,181200,79218500,42250,42250,42250,42250,0
20250318,181100,79218500,42250,42250,42250,42250,0
20250318,181000,79218500,42250,42250,42250,42250,0
20250318,180900,79218500,42250,42250,42250,42250,0
20250318,180800,79218500,42250,42250,42250,42250,0
20250318,180700,79218500,42250,42250,42250,42250,0
20250318,180600,79218500,42250,42250,42250,42250,0
20250318,180500,79218500,42250,42250,42250,42250,0
20250318,180400,79218500,42250,42250,42250,42250,24
20250318,180300,79218500,42250,42250,42250,42250,0
20250318,180200,79218500,42250,42250,42250,42250,0
20250318,180100,79218500,42250,42250,42250,42250,0
20250318,180000,79218500,42250,42250,42250,42250,0
20250318,175900,79218500,42250,42250,42250,42250,0
20250318,175800,79218500,42250,42250,42250,42250,0
20250318,175700,79218500,42250,42250,42250,42250,0
20250318,175600,79218500,42250,42250,42250,42250,0
20250318,175500,79218500,42250,42250,42250,42250,0
20250318,175400,79218500,42250,42250,42250,42250,0
20250318,175300,79218500,42250,42250,42250,42250,0
20250318,175200,79218500,42250,42250,42250,42250,0
20250318,175100,79218500,42250,42250,42250,42250,0
20250318,175000,79218500,42250,42250,42250,42250,0
20250318,174900,79218500,42250,42250,42250,42250,0
20250318,174800,79218500,42250,42250,42250,42250,0
20250318,174700,79218500,42250,42250,42250,42250,0
20250318,174600,79218500,42250,42250,42250,42250,0
20250318,174500,79218500,42250,42250,42250,42250,0
20250318,174400,79218500,42250,42250,42250,42250,0
20250318,174300,79218500,42250,42250,42250,42250,0
20250318,174200,79218500,42250,42250,42250,42250,0
20250318,174100,79218500,42250,42250,42250,42250,0
20250318,174000,79218500,42250,42250,42250,42250,0
20250318,173900,79218500,42250,42250,42250,42250,0
20250318,173800,79218500,42250,42250,42250,42250,0
20250318,173700,79218500,42250,42250,42250,42250,0
20250318,173600,79218500,42250,42250,42250,42250,0
20250318,173500,79218500,42250,42250,42250,42250,0
20250318,173400,79218500,42250,42250,42250,42250,24
20250318,173300,79218500,42250,42250,42250,42250,0
20250318,173200,79218500,42250,42250,42250,42250,0
20250318,173100,79218500,42250,42250,42250,42250,0
20250318,173000,79218500,42250,42250,42250,42250,0
20250318,172900,79218500,42250,42250,42250,42250,0
20250318,172800,79218500,42250,42250,42250,42250,0
20250318,172700,79218500,42250,42250,42250,42250,0
20250318,172600,79218500,42250,42250,42250,42250,0
20250318,172500,79218500,42250,42250,42250,42250,0
20250318,172400,79218500,42250,42250,42250,42250,0
20250318,172300,79218500,42250,42250,42250,42250,0
20250318,172200,79218500,42250,42250,42250,42250,0
20250318,172100,79218500,42250,42250,42250,42250,0
20250318,172000,79218500,42250,42250,42250,42250,0
20250318,171900,79218500,42250,42250,42250,42250,0
20250318,171800,79218500,42250,42250,42250,42250,0
20250318,171700,79218500,42250,42250,42250,42250,0
20250318,171600,79218500,42250,42250,42250,42250,0
20250318,171500,79218500,42250,42250,42250,42250,0
20250318,171400,79218500,42250,42250,42250,42250,0
20250318,171300,79218500,42250,42250,42250,42250,0
20250318,171200,79218500,42250,42250,42250,42250,0
20250318,171100,79218500,42250,42250,42250,42250,0
20250318,171000,79218500,42250,42250,42250,42250,0
20250318,170900,79218500,42250,42250,42250,42250,0
20250318,170800,79218500,42250,42250,42250,42250,0
20250318,170700,79218500,42250,42250,42250,42250,0
20250318,170600,79218500,42250,42250,42250,42250,0
20250318,170500,79218500,42250,42250,42250,42250,0
20250318,170400,79218500,42250,42250,42250,42250,24
20250318,170300,79218500,42250,42250,42250,42250,0
20250318,170200,79218500,42250,42250,42250,42250,0
20250318,170100,79218500,42250,42250,42250,42250,0
20250318,170000,79218500,42250,42250,42250,42250,0
20250318,165900,79218500,42250,42250,42250,42250,0
20250318,165800,79218500,42250,42250,42250,42250,0
20250318,165700,79218500,42250,42250,42250,42250,0
20250318,165600,79218500,42250,42250,42250,42250,0
20250318,165500,79218500,42250,42250,42250,42250,0
20250318,165400,79218500,42250,42250,42250,42250,0
20250318,165300,79218500,42250,42250,42250,42250,0
20250318,165200,79218500,42250,42250,42250,42250,0
20250318,165100,79218500,42250,42250,42250,42250,0
20250318,165000,79218500,42250,42250,42250,42250,0
20250318,164900,79218500,42250,42250,42250,42250,0
20250318,164800,79218500,42250,42250,42250,42250,0
20250318,164700,79218500,42250,42250,42250,42250,0
20250318,164600,79218500,42250,42250,42250,42250,0
20250318,164500,79218500,42250,42250,42250,42250,0
20250318,164400,79218500,42250,42250,42250,42250,0
20250318,164300,79218500,42250,42250,42250,42250,0
20250318,164200,79218500,42250,42250,42250,42250,0
20250318,164100,79218500,42250,42250,42250,42250,0
20250318,164000,79218500,42250,42250,42250,42250,0
20250318,163900,79218500,42250,42250,42250,42250,0
20250318,163800,79218500,42250,42250,42250,42250,0
20250318,163700,79218500,42250,42250,42250,42250,0
20250318,163600,79218500,42250,42250,42250,42250,0
20250318,163500,79218500,42250,42250,42250,42250,0
20250318,163400,79218500,42250,42250,42250,42250,24
20250318,163300,79218500,42250,42250,42250,42250,0
20250318,163200,79218500,42250,42250,42250,42250,0
20250318,163100,79218500,42250,42250,42250,42250,0
20250318,163000,79218500,42250,42250,42250,42250,0
20250318,162900,79218500,42250,42250,42250,42250,0
20250318,162800,79218500,42250,42250,42250,42250,0
20250318,162700,79218500,42250,42250,42250,42250,0
20250318,162600,79218500,42250,42250,42250,42250,0
20250318,162500,79218500,42250,42250,42250,42250,0
20250318,162400,79218500,42250,42250,42250,42250,0
20250318,162300,79218500,42250,42250,42250,42250,0
20250318,162200,79218500,42250,42250,42250,42250,0
20250318,162100,79218500,42250,42250,42250,42250,0
20250318,162000,79218500,42250,42250,42250,42250,0
20250318,161900,79218500,42250,42250,42250,42250,0
20250318,161800,79218500,42250,42250,42250,42250,0
20250318,161700,79218500,42250,42250,42250,42250,0
20250318,161600,79218500,42250,42250,42250,42250,0
20250318,161500,79218500,42250,42250,42250,42250,0
20250318,161400,79218500,42250,42250,42250,42250,0
20250318,161300,79218500,42250,42250,42250,42250,0
20250318,161200,79218500,42250,42250,42250,42250,0
20250318,161100,79218500,42250,42250,42250,42250,0
20250318,161000,79218500,42250,42250,42250,42250,0
20250318,160900,79218500,42250,42250,42250,42250,0
20250318,160800,79218500,42250,42250,42250,42250,0
20250318,160700,79218500,42250,42250,42250,42250,0
20250318,160600,79218500,42250,42250,42250,42250,0
20250318,160500,79218500,42250,42250,42250,42250,0
20250318,160400,79218500,42250,42250,42250,42250,24
20250318,160300,79218500,42250,42250,42250,42250,0
20250318,160200,79218500,42250,42250,42250,42250,0
20250318,160100,79218500,42250,42250,42250,42250,0
20250318,160000,79218500,42250,42250,42250,42250,0
20250318,155900,79218500,42250,42250,42250,42250,0
20250318,155800,79218500,42250,42250,42250,42250,0
20250318,155700,79218500,42250,42250,42250,42250,0
20250318,155600,79218500,42250,42250,42250,42250,0
20250318,155500,79218500,42250,42250,42250,42250,0
20250318,155400,79218500,42250,42250,42250,42250,0
20250318,155300,79218500,42250,42250,42250,42250,0
20250318,155200,79218500,42250,42250,42250,42250,0
20250318,155100,79218500,42250,42250,42250,42250,0
20250318,155000,79218500,42250,42250,42250,42250,0
20250318,154900,79218500,42250,42250,42250,42250,0
20250318,154800,79218500,42250,42250,42250,42250,0
20250318,154700,79218500,42250,42250,42250,42250,0
20250318,154600,79218500,42250,42250,42250,42250,0
20250318,154500,79218500,42250,42250,42250,42250,0
20250318,154400,79218500,42250,42250,42250,42250,0
20250318,154300,79218500,42250,42250,42250,42250,0
20250318,154200,79218500,42250,42250,42250,42250,0
20250318,154100,79218500,42250,42250,42250,42250,0
20250318,154000,79218500,42250,42250,42250,42250,0
20250318,153900,79218500,42250,42250,42250,42250,0
20250318,153800,79218500,42250,42250,42250,42250,0
20250318,153700,79218500,42250,42250,42250,42250,0
20250318,153600,79218500,42250,42250,42250,42250,0
20250318,153500,79218500,42250,42250,42250,42250,0
20250318,153400,79218500,42250,42250,42250,42250,24
20250318,153300,79218500,42250,42250,42250,42250,0
20250318,153200,79218500,42250,42250,42250,42250,0
20250318,153100,79218500,42250,42250,42250,42250,0
20250318,153000,79218500,42250,42250,42250,42250,24
20250318,152900,78204500,42350,42350,42350,42350,0
20250318,152800,78204500,42350,42350,42350,42350,0
20250318,152700,78204500,42350,42350,42350,42350,0
20250318,152600,78204500,42350,42350,42350,42350,0
20250318,152500,78204500,42350,42350,42350,42350,0
20250318,152400,78204500,42350,42350,42350,42350,0
20250318,152300,78204500,42350,42350,42350,42350,0
20250318,152200,78204500,42350,42350,42350,42350,0
20250318,152100,78204500,42350,42350,42350,42350,0
20250318,152000,78204500,42350,42350,42350,42350,0
20250318,151900,78204500,42350,42250,42350,42250,21
20250318,151800,77317100,42100,42100,42100,42100,1
20250318,151700,77275000,42250,42100,42250,42100,4
20250318,151600,77106225,42250,42250,42250,42100,6
20250318,151500,76852875,42100,42250,42250,42100,4
20250318,151400,76684025,42250,42200,42250,42100,12
20250318,151300,76177675,42200,42200,42200,42200,13
20250318,151200,75629075,42100,42100,42100,42100,1
20250318,151100,75586975,42100,42000,42100,42000,11
20250318,151000,75124075,42000,42000,42000,42000,1
20250318,150900,75082075,42000,42000,42000,42000,0
20250318,150800,75082075,42000,42100,42100,42000,12
20250318,150700,74577075,42000,42000,42000,42000,0
20250318,150600,74577075,42000,42100,42100,42000,22
20250318,150500,73651175,42050,42000,42050,42000,12
20250318,150400,73146700,42000,42000,42000,42000,0
20250318,150300,73146700,42000,42000,42000,42000,2
20250318,150200,73062700,42000,42000,42000,42000,0
20250318,150100,73062700,42000,42000,42000,42000,2
20250318,150000,72978700,42000,42000,42000,42000,0
20250318,145900,72978700,42000,42000,42000,42000,2
20250318,145800,72894700,42000,42000,42000,42000,0
20250318,145700,72894700,42000,42000,42000,42000,3
20250318,145600,72768700,42000,42000,42000,42000,0
20250318,145500,72768700,42000,42000,42000,42000,2
20250318,145400,72684700,42000,42000,42000,42000,0
20250318,145300,72684700,42000,42000,42000,42000,2
20250318,145200,72600700,42000,42000,42000,42000,2
20250318,145100,72516700,42000,42000,42000,42000,0
20250318,145000,72516700,42000,42000,42000,42000,2
20250318,144900,72432700,42000,42000,42000,42000,0
20250318,144800,72432700,42000,42000,42000,42000,3
20250318,144700,72306700,42000,42000,42000,42000,0
20250318,144600,72306700,42000,42000,42000,42000,2
20250318,144500,72222700,42000,42000,42000,42000,0
20250318,144400,72222700,42000,42000,42000,42000,2
20250318,144300,72138700,42000,42000,42000,42000,0
20250318,144200,72138700,42000,42000,42000,42000,2
20250318,144100,72054700,42000,42000,42000,42000,2
20250318,144000,71970700,42100,42100,42100,42100,0
20250318,143900,71970700,42100,41950,42100,41950,13
20250318,143800,71423850,42000,42000,42000,42000,0
20250318,143700,71423850,42000,42000,42000,42000,2
20250318,143600,71339850,42050,42050,42050,42050,0
20250318,143500,71339850,42050,42050,42050,42050,1
20250318,143400,71297800,42000,42000,42000,42000,0
20250318,143300,71297800,42000,42000,42000,42000,2
20250318,143200,71213800,42000,42000,42000,42000,0
20250318,143100,71213800,42000,42000,42000,42000,2
20250318,143000,71129800,42050,42050,42050,42050,0
20250318,142900,71129800,42050,42050,42050,42050,3
20250318,142800,71003650,42050,42050,42050,42050,2
20250318,142700,70919550,42050,42050,42050,42050,0
20250318,142600,70919550,42050,42050,42050,42050,2
20250318,142500,70835450,42050,42050,42050,42050,0
20250318,142400,70835450,42050,42050,42050,42050,2
20250318,142300,70751350,42050,42050,42050,42050,0
20250318,142200,70751350,42050,42050,42050,42050,2
20250318,142100,70667250,42050,42050,42050,42050,0
20250318,142000,70667250,42050,42050,42050,42050,2
20250318,141900,70583150,42050,42050,42050,42050,0
20250318,141800,70583150,42050,42050,42050,42050,2
20250318,141700,70499050,42050,42050,42050,42050,0
20250318,141600,70499050,42050,42050,42050,42050,2
20250318,141500,70414950,42050,42050,42050,42050,2
20250318,141400,70330850,42000,42000,42000,42000,0
20250318,141300,70330850,42000,42000,42000,42000,2
20250318,141200,70246850,42000,42000,42000,42000,0
20250318,141100,70246850,42000,42000,42000,42000,2
20250318,141000,70162850,42050,42050,42050,42050,0
20250318,140900,70162850,42050,42050,42050,42050,3
20250318,140800,70036700,42050,42050,42050,42050,0
20250318,140700,70036700,42050,42050,42050,42050,2
20250318,140600,69952600,42050,42050,42050,42050,0
20250318,140500,69952600,42050,42200,42200,42050,3
20250318,140400,69826300,42000,42000,42000,42000,2
20250318,140300,69742300,42000,42000,42000,42000,0
20250318,140200,69742300,42000,42000,42000,42000,2
20250318,140100,69658300,42000,42000,42000,42000,0
20250318,140000,69658300,42000,42000,42000,42000,2
20250318,135900,69574300,42000,42000,42000,42000,0
20250318,135800,69574300,42000,42000,42000,42000,2
20250318,135700,69490300,42000,42000,42000,42000,0
20250318,135600,69490300,42000,42150,42150,42000,3
20250318,135500,69364150,42000,42000,42000,42000,0
20250318,135400,69364150,42000,42000,42000,42000,2
20250318,135300,69280150,42000,42000,42000,42000,0
20250318,135200,69280150,42000,42000,42000,42000,3
20250318,135100,69154150,42000,42000,42000,42000,2
20250318,135000,69070150,42000,42000,42000,42000,0
20250318,134900,69070150,42000,42000,42000,42000,2
20250318,134800,68986150,42000,42000,42000,42000,0
20250318,134700,68986150,42000,42000,42000,42000,2
20250318,134600,68902150,42000,42000,42000,42000,0
20250318,134500,68902150,42000,42000,42000,42000,2
20250318,134400,68818150,42000,42000,42000,42000,0
20250318,134300,68818150,42000,42000,42000,42000,2
20250318,134200,68734150,42075,42075,42075,42075,1
20250318,134100,68692075,42000,42000,42000,42000,2
20250318,134000,68608075,42050,42050,42050,42050,0
20250318,133900,68608075,42050,42050,42050,42050,2
20250318,133800,68523975,42000,42000,42000,42000,3
20250318,133700,68397975,42000,42000,42000,42000,0
20250318,133600,68397975,42000,42000,42000,42000,2
20250318,133500,68313975,42000,42000,42000,42000,0
20250318,133400,68313975,42000,42000,42000,42000,3
20250318,133300,68187975,42025,42025,42025,42025,0
20250318,133200,68187975,42025,42050,42050,42025,2
20250318,133100,68103900,42000,42000,42000,42000,0
20250318,133000,68103900,42000,42000,42000,42000,2
20250318,132900,68019900,42000,42000,42000,42000,0
20250318,132800,68019900,42000,42000,42000,42000,2
20250318,132700,67935900,42000,42000,42000,42000,2
20250318,132600,67851900,42000,42000,42000,42000,0
20250318,132500,67851900,42000,42000,42000,42000,2
20250318,132400,67767900,42000,42000,42000,42000,0
20250318,132300,67767900,42000,42000,42000,42000,2
20250318,132200,67683900,42000,42000,42000,42000,0
20250318,132100,67683900,42000,42000,42000,42000,2
20250318,132000,67599900,42000,42000,42000,42000,0
20250318,131900,67599900,42000,42000,42000,42000,2
20250318,131800,67515900,42000,42000,42000,42000,0
20250318,131700,67515900,42000,42000,42000,42000,2
20250318,131600,67431900,42000,42000,42000,42000,0
20250318,131500,67431900,42000,42000,42000,42000,3
20250318,131400,67305900,42000,42000,42000,42000,2
20250318,131300,67221900,42000,42000,42000,42000,0
20250318,131200,67221900,42000,42000,42000,42000,2
20250318,131100,67137900,42000,42000,42000,42000,0
20250318,131000,67137900,42000,42000,42000,42000,2
20250318,130900,67053900,42000,42000,42000,42000,0
20250318,130800,67053900,42000,42000,42000,42000,2
20250318,130700,66969900,42000,42000,42000,42000,0
20250318,130600,66969900,42000,42000,42000,42000,2
20250318,130500,66885900,42300,42300,42300,42300,1
20250318,130400,66843600,42050,42050,42050,42050,2
20250318,130300,66759500,42050,42050,42050,42050,2
20250318,130200,66675400,42050,42050,42050,42050,0
20250318,130100,66675400,42050,42050,42050,42050,2
20250318,130000,66591300,42050,42050,42050,42050,0
20250318,125900,66591300,42050,42050,42050,42050,3
20250318,125800,66465150,42050,42050,42050,42050,0
20250318,125700,66465150,42050,42050,42050,42050,2
20250318,125600,66381050,42050,42050,42050,42050,0
20250318,125500,66381050,42050,42050,42050,42050,2
20250318,125400,66296950,42050,42050,42050,42050,0
20250318,125300,66296950,42050,42050,42050,42050,2
20250318,125200,66212850,42300,42050,42300,42050,4
20250318,125100,66044150,42100,42100,42100,42100,0
20250318,125000,66044150,42100,42100,42100,42100,2
20250318,124900,65959950,42050,42050,42050,42050,0
20250318,124800,65959950,42050,42050,42050,42050,2
20250318,124700,65875850,42050,42050,42050,42050,0
20250318,124600,65875850,42050,42050,42050,42050,3
20250318,124500,65749700,42050,42050,42050,42050,0
20250318,124400,65749700,42050,42050,42050,42050,2
20250318,124300,65665600,42150,42150,42150,42150,1
20250318,124200,65623450,42100,42100,42100,42100,2
20250318,124100,65539250,42150,42150,42150,42150,1
20250318,124000,65497100,42200,42200,42200,42200,0
20250318,123900,65497100,42200,42200,42200,42200,2
20250318,123800,65412700,42200,42200,42200,42200,0
20250318,123700,65412700,42200,42200,42200,42200,2
20250318,123600,65328300,42450,42450,42450,42450,1
20250318,123500,65285850,42100,42250,42500,42100,8
20250318,123400,64947500,42150,42100,42150,42100,73
20250318,123300,61873050,42100,42050,42100,42050,51
20250318,123200,59726050,42200,42200,42200,42200,1
20250318,123100,59683850,42050,42050,42050,42050,2
20250318,123000,59599750,42000,42150,42150,42000,3
20250318,122900,59473600,42050,42050,42050,42050,98
20250318,122800,55352700,42050,42050,42050,42050,99
20250318,122700,51189750,42100,42100,42100,42100,0
20250318,122600,51189750,42100,42100,42100,42100,2
20250318,122500,51105550,42050,42050,42050,42050,0
20250318,122400,51105550,42050,42050,42050,42050,3
20250318,122300,50979400,42050,42050,42050,42050,0
20250318,122200,50979400,42050,42050,42050,42050,2
20250318,122100,50895300,42050,42050,42050,42050,0
20250318,122000,50895300,42050,42050,42050,42050,2
20250318,121900,50811200,42100,42100,42100,42100,2
20250318,121800,50727000,42100,42100,42100,42100,0
20250318,121700,50727000,42100,42100,42100,42100,2
20250318,121600,50642800,42100,42100,42100,42100,0
20250318,121500,50642800,42100,42100,42100,42100,2
20250318,121400,50558600,42100,42100,42100,42100,0
20250318,121300,50558600,42100,42100,42100,42100,2
20250318,121200,50474400,42100,42100,42100,42100,0
20250318,121100,50474400,42100,42100,42100,42100,2
20250318,121000,50390200,42050,42050,42050,42050,0
20250318,120900,50390200,42050,42050,42050,42050,2
20250318,120800,50306100,42050,42050,42050,42050,2
20250318,120700,50222000,42100,42100,42100,42100,0
20250318,120600,50222000,42100,42100,42100,42100,51
20250318,120500,48074900,42050,42050,42050,42050,0
20250318,120400,48074900,42050,42050,42050,42050,2
20250318,120300,47990800,42050,42050,42050,42050,0
20250318,120200,47990800,42050,42050,42050,42050,2
20250318,120100,47906700,42100,42100,42100,42100,0
20250318,120000,47906700,42100,42100,42100,42100,2
20250318,115900,47822500,42050,42050,42050,42050,0
20250318,115800,47822500,42050,42050,42050,42050,2
20250318,115700,47738400,42050,42050,42050,42050,2
20250318,115600,47654300,42050,42050,42050,42050,0
20250318,115500,47654300,42050,42050,42050,42050,2
20250318,115400,47570200,42050,42050,42050,42050,0
20250318,115300,47570200,42050,42050,42050,42050,2
20250318,115200,47486100,42000,42000,42000,42000,0
20250318,115100,47486100,42000,42000,42000,42000,2
20250318,115000,47402100,42000,42000,42000,42000,0
20250318,114900,47402100,42000,42000,42000,42000,2
20250318,114800,47318100,42050,42050,42050,42050,0
20250318,114700,47318100,42050,42050,42050,42050,0
20250318,114600,47318100,42050,42050,42050,42050,0
20250318,114500,47318100,42050,42050,42050,42050,0
20250318,114400,47318100,42050,42050,42050,42050,6
20250318,114300,47065800,42050,42050,42050,42050,0
20250318,114200,47065800,42050,42050,42050,42050,0
20250318,114100,47065800,42050,42050,42050,42050,0
20250318,114000,47065800,42050,42050,42050,42050,0
20250318,113900,47065800,42050,42050,42050,42050,0
20250318,113800,47065800,42050,42050,42050,42050,0
20250318,113700,47065800,42050,42050,42050,42050,0
20250318,113600,47065800,42050,42050,42050,42050,0
20250318,113500,47065800,42050,42050,42050,42050,2
20250318,113400,46981700,42050,42050,42050,42050,0
20250318,113300,46981700,42050,42050,42050,42050,2
20250318,113200,46897600,42100,42100,42100,42100,0
20250318,113100,46897600,42100,42100,42100,42100,2
20250318,113000,46813400,42100,42100,42100,42100,3
20250318,112900,46687100,42100,42100,42100,42100,0
20250318,112800,46687100,42100,42100,42100,42100,2
20250318,112700,46602900,42100,42100,42100,42100,0
20250318,112600,46602900,42100,42100,42100,42100,2
20250318,112500,46518700,42150,42150,42150,42150,0
20250318,112400,46518700,42150,42150,42150,42150,2
20250318,112300,46434400,42200,42200,42200,42200,0
20250318,112200,46434400,42200,42100,42200,42100,6
20250318,112100,46181400,42150,42150,42150,42150,0
20250318,112000,46181400,42150,42150,42150,42150,2
20250318,111900,46097100,42200,42200,42200,42200,0
20250318,111800,46097100,42200,42200,42200,42200,1
20250318,111700,46054900,42150,42150,42150,42150,0
20250318,111600,46054900,42150,42150,42150,42150,2
20250318,111500,45970600,42150,42150,42150,42150,0
20250318,111400,45970600,42150,42150,42150,42150,2
20250318,111300,45886300,42200,42200,42200,42200,0
20250318,111200,45886300,42200,42200,42200,42200,2
20250318,111100,45801900,42150,42150,42150,42150,3
20250318,111000,45675450,42200,42200,42200,42200,0
20250318,110900,45675450,42200,42200,42200,42150,6
20250318,110800,45422450,42200,42200,42200,42200,0
20250318,110700,45422450,42200,42200,42200,42200,2
20250318,110600,45338050,42150,42150,42150,42150,0
20250318,110500,45338050,42150,42150,42150,42150,2
20250318,110400,45253750,42150,42150,42150,42150,0
20250318,110300,45253750,42150,42150,42150,42150,2
20250318,110200,45169450,42150,42150,42150,42150,0
20250318,110100,45169450,42150,42150,42150,42150,2
20250318,110000,45085150,42200,42200,42200,42200,1
20250318,105900,45042950,42200,42200,42200,42200,2
20250318,105800,44958550,42150,42150,42150,42150,0
20250318,105700,44958550,42150,42150,42150,42150,2
20250318,105600,44874250,42150,42150,42150,42150,0
20250318,105500,44874250,42150,42150,42150,42150,2
20250318,105400,44789950,42150,42150,42150,42150,0
20250318,105300,44789950,42150,42150,42150,42150,2
20250318,105200,44705650,42150,42150,42150,42150,3
20250318,105100,44579200,42150,42150,42150,42150,0
20250318,105000,44579200,42150,42150,42150,42150,2
20250318,104900,44494900,42200,42200,42200,42200,0
20250318,104800,44494900,42200,42200,42200,42200,2
20250318,104700,44410500,42150,42150,42150,42150,4
20250318,104600,44241900,42150,42150,42150,42150,2
20250318,104500,44157600,42150,42150,42150,42150,0
20250318,104400,44157600,42150,42150,42150,42150,2
20250318,104300,44073300,42150,42150,42150,42150,0
20250318,104200,44073300,42150,42150,42150,42150,2
20250318,104100,43989000,42150,42150,42150,42150,0
20250318,104000,43989000,42150,42150,42150,42150,2
20250318,103900,43904700,42150,42150,42150,42150,0
20250318,103800,43904700,42150,42150,42150,42150,3
20250318,103700,43778250,42150,42150,42150,42150,0
20250318,103600,43778250,42150,42150,42150,42150,2
20250318,103500,43693950,42150,42150,42150,42150,0
20250318,103400,43693950,42150,42150,42150,42150,2
20250318,103300,43609650,42200,42200,42200,42150,4
20250318,103200,43440900,42200,42200,42200,42200,0
20250318,103100,43440900,42200,42200,42200,42200,2
20250318,103000,43356500,42200,42200,42200,42200,0
20250318,102900,43356500,42200,42200,42200,42200,2
20250318,102800,43272100,42300,42300,42300,42300,0
20250318,102700,43272100,42300,42300,42300,42300,2
20250318,102600,43187500,42300,42300,42300,42300,0
20250318,102500,43187500,42300,42300,42300,42300,2
20250318,102400,43102900,42300,42300,42300,42300,0
20250318,102300,43102900,42300,42300,42300,42300,2
20250318,102200,43018300,42250,42250,42250,42250,0
20250318,102100,43018300,42250,42250,42250,42250,2
20250318,102000,42933800,42300,42300,42300,42300,0
20250318,101900,42933800,42300,42300,42750,42300,26
20250318,101800,41833550,42300,42300,42300,42300,0
20250318,101700,41833550,42300,42800,42850,42300,4
20250318,101600,41663300,42750,42350,42750,42350,3
20250318,101500,41535450,42350,42750,42750,42350,12
20250318,101400,41022850,42300,42300,42750,42300,25
20250318,101300,39964900,42300,42300,42300,42300,17
20250318,101200,39245800,42300,42400,42400,42300,37
20250318,101100,37680500,42700,42700,42700,42700,1
20250318,101000,37637800,42300,42300,42300,42300,31
20250318,100900,36326500,42300,42300,42300,42300,14
20250318,100800,35734300,42300,42300,42300,42300,19
20250318,100700,34930600,42300,42300,42300,42300,0
20250318,100600,34930600,42300,42300,42300,42300,2
20250318,100500,34846000,42300,42300,42300,42300,0
20250318,100400,34846000,42300,42300,42300,42300,2
20250318,100300,34761400,42300,42300,42300,42300,5
20250318,100200,34549900,42300,42300,42300,42300,2
20250318,100100,34465300,42250,42250,42250,42250,0
20250318,100000,34465300,42250,42250,42250,42250,2
20250318,095900,34380800,42650,42450,42650,42450,2
20250318,095800,34295700,42300,42300,42300,42300,2
20250318,095700,34211100,42300,42450,42450,42300,18
20250318,095600,33449550,42300,42300,42300,42300,0
20250318,095500,33449550,42300,42350,42350,42300,20
20250318,095400,32603400,42900,42900,42900,42900,0
20250318,095300,32603400,42900,42450,42900,42300,10
20250318,095200,32179500,42850,42450,42850,42450,18
20250318,095100,31415000,42300,42300,42300,42300,2
20250318,095000,31330400,42550,42550,42550,42550,0
20250318,094900,31330400,42550,42550,42550,42550,2
20250318,094800,31245300,42550,42550,42550,42550,0
20250318,094700,31245300,42550,42550,42550,42550,2
20250318,094600,31160200,42650,42750,42800,42550,57
20250318,094500,28731400,42400,42650,42650,42400,138
20250318,094400,22866650,42500,42550,42550,42500,52
20250318,094300,20654250,42750,42600,42750,42300,116
20250318,094200,15718550,42900,42900,42900,42900,1
20250318,094100,15675650,42550,43050,43050,42550,6
20250318,094000,15418800,42900,42350,42900,42350,7
20250318,093900,15120000,42700,42150,42700,42150,224
20250318,093800,5651850,42150,42200,42200,42150,24
20250318,093700,4639150,42200,42200,42200,42200,0
20250318,093600,4639150,42200,42200,42200,42200,3
20250318,093500,4512550,42200,42200,42200,42200,0
20250318,093400,4512550,42200,42200,42200,42200,2
20250318,093300,4428150,42200,42200,42200,42200,0
20250318,093200,4428150,42200,42150,42300,42150,55
20250318,093100,2109200,42100,42100,42100,42100,0
20250318,093000,2109200,42100,42250,42250,42100,4
20250318,092900,1940500,42300,42300,42300,42300,5
20250318,092800,1729000,42100,42100,42100,42100,0
20250318,092700,1729000,42100,42100,42100,42100,0
20250318,092600,1729000,42100,42100,42100,42100,0
20250318,092500,1729000,42100,42100,42100,42100,0
20250318,092400,1729000,42100,42100,42100,42100,1
20250318,092300,1686900,42300,42100,42300,42100,3
20250318,092200,1560400,42050,42050,42050,42050,0
20250318,092100,1560400,42050,42050,42050,42050,2
20250318,092000,1476300,42050,42050,42050,42050,10
20250318,091900,1055800,42050,42050,42050,42050,1
20250318,091800,1013750,42300,42300,42300,42300,0
20250318,091700,1013750,42300,42300,42300,42300,1
20250318,091600,971450,42100,42100,42100,42100,0
20250318,091500,971450,42100,42100,42100,42100,0
20250318,091400,971450,42100,42100,42100,42100,0
20250318,091300,971450,42100,42100,42100,42100,0
20250318,091200,971450,42100,42100,42100,42100,0
20250318,091100,971450,42100,42100,42100,42100,0
20250318,091000,971450,42100,42100,42100,42100,0
20250318,090900,971450,42100,42100,42100,42100,0
20250318,090800,971450,42100,42100,42100,42100,0
20250318,090700,971450,42100,42100,42100,42100,0
20250318,090600,971450,42100,42100,42100,42100,1
20250318,090500,929350,42050,42050,42050,42050,0
20250318,090400,929350,42050,42050,42050,42050,2
20250318,090300,845250,42050,42050,42050,42050,0
20250318,090200,845250,42050,42050,42050,42050,2
20250318,090100,761150,42300,42300,42300,42300,1
20250318,090000,718850,42300,42300,42300,42050,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190400 79218500 42250 42250 42250 42250 24
3 20250318 190300 79218500 42250 42250 42250 42250 0
4 20250318 190200 79218500 42250 42250 42250 42250 0
5 20250318 190100 79218500 42250 42250 42250 42250 0
6 20250318 190000 79218500 42250 42250 42250 42250 0
7 20250318 185900 79218500 42250 42250 42250 42250 0
8 20250318 185800 79218500 42250 42250 42250 42250 0
9 20250318 185700 79218500 42250 42250 42250 42250 0
10 20250318 185600 79218500 42250 42250 42250 42250 0
11 20250318 185500 79218500 42250 42250 42250 42250 0
12 20250318 185400 79218500 42250 42250 42250 42250 0
13 20250318 185300 79218500 42250 42250 42250 42250 0
14 20250318 185200 79218500 42250 42250 42250 42250 0
15 20250318 185100 79218500 42250 42250 42250 42250 0
16 20250318 185000 79218500 42250 42250 42250 42250 0
17 20250318 184900 79218500 42250 42250 42250 42250 0
18 20250318 184800 79218500 42250 42250 42250 42250 0
19 20250318 184700 79218500 42250 42250 42250 42250 0
20 20250318 184600 79218500 42250 42250 42250 42250 0
21 20250318 184500 79218500 42250 42250 42250 42250 0
22 20250318 184400 79218500 42250 42250 42250 42250 0
23 20250318 184300 79218500 42250 42250 42250 42250 0
24 20250318 184200 79218500 42250 42250 42250 42250 0
25 20250318 184100 79218500 42250 42250 42250 42250 0
26 20250318 184000 79218500 42250 42250 42250 42250 0
27 20250318 183900 79218500 42250 42250 42250 42250 0
28 20250318 183800 79218500 42250 42250 42250 42250 0
29 20250318 183700 79218500 42250 42250 42250 42250 0
30 20250318 183600 79218500 42250 42250 42250 42250 0
31 20250318 183500 79218500 42250 42250 42250 42250 0
32 20250318 183400 79218500 42250 42250 42250 42250 24
33 20250318 183300 79218500 42250 42250 42250 42250 0
34 20250318 183200 79218500 42250 42250 42250 42250 0
35 20250318 183100 79218500 42250 42250 42250 42250 0
36 20250318 183000 79218500 42250 42250 42250 42250 0
37 20250318 182900 79218500 42250 42250 42250 42250 0
38 20250318 182800 79218500 42250 42250 42250 42250 0
39 20250318 182700 79218500 42250 42250 42250 42250 0
40 20250318 182600 79218500 42250 42250 42250 42250 0
41 20250318 182500 79218500 42250 42250 42250 42250 0
42 20250318 182400 79218500 42250 42250 42250 42250 0
43 20250318 182300 79218500 42250 42250 42250 42250 0
44 20250318 182200 79218500 42250 42250 42250 42250 0
45 20250318 182100 79218500 42250 42250 42250 42250 0
46 20250318 182000 79218500 42250 42250 42250 42250 0
47 20250318 181900 79218500 42250 42250 42250 42250 0
48 20250318 181800 79218500 42250 42250 42250 42250 0
49 20250318 181700 79218500 42250 42250 42250 42250 0
50 20250318 181600 79218500 42250 42250 42250 42250 0
51 20250318 181500 79218500 42250 42250 42250 42250 0
52 20250318 181400 79218500 42250 42250 42250 42250 0
53 20250318 181300 79218500 42250 42250 42250 42250 0
54 20250318 181200 79218500 42250 42250 42250 42250 0
55 20250318 181100 79218500 42250 42250 42250 42250 0
56 20250318 181000 79218500 42250 42250 42250 42250 0
57 20250318 180900 79218500 42250 42250 42250 42250 0
58 20250318 180800 79218500 42250 42250 42250 42250 0
59 20250318 180700 79218500 42250 42250 42250 42250 0
60 20250318 180600 79218500 42250 42250 42250 42250 0
61 20250318 180500 79218500 42250 42250 42250 42250 0
62 20250318 180400 79218500 42250 42250 42250 42250 24
63 20250318 180300 79218500 42250 42250 42250 42250 0
64 20250318 180200 79218500 42250 42250 42250 42250 0
65 20250318 180100 79218500 42250 42250 42250 42250 0
66 20250318 180000 79218500 42250 42250 42250 42250 0
67 20250318 175900 79218500 42250 42250 42250 42250 0
68 20250318 175800 79218500 42250 42250 42250 42250 0
69 20250318 175700 79218500 42250 42250 42250 42250 0
70 20250318 175600 79218500 42250 42250 42250 42250 0
71 20250318 175500 79218500 42250 42250 42250 42250 0
72 20250318 175400 79218500 42250 42250 42250 42250 0
73 20250318 175300 79218500 42250 42250 42250 42250 0
74 20250318 175200 79218500 42250 42250 42250 42250 0
75 20250318 175100 79218500 42250 42250 42250 42250 0
76 20250318 175000 79218500 42250 42250 42250 42250 0
77 20250318 174900 79218500 42250 42250 42250 42250 0
78 20250318 174800 79218500 42250 42250 42250 42250 0
79 20250318 174700 79218500 42250 42250 42250 42250 0
80 20250318 174600 79218500 42250 42250 42250 42250 0
81 20250318 174500 79218500 42250 42250 42250 42250 0
82 20250318 174400 79218500 42250 42250 42250 42250 0
83 20250318 174300 79218500 42250 42250 42250 42250 0
84 20250318 174200 79218500 42250 42250 42250 42250 0
85 20250318 174100 79218500 42250 42250 42250 42250 0
86 20250318 174000 79218500 42250 42250 42250 42250 0
87 20250318 173900 79218500 42250 42250 42250 42250 0
88 20250318 173800 79218500 42250 42250 42250 42250 0
89 20250318 173700 79218500 42250 42250 42250 42250 0
90 20250318 173600 79218500 42250 42250 42250 42250 0
91 20250318 173500 79218500 42250 42250 42250 42250 0
92 20250318 173400 79218500 42250 42250 42250 42250 24
93 20250318 173300 79218500 42250 42250 42250 42250 0
94 20250318 173200 79218500 42250 42250 42250 42250 0
95 20250318 173100 79218500 42250 42250 42250 42250 0
96 20250318 173000 79218500 42250 42250 42250 42250 0
97 20250318 172900 79218500 42250 42250 42250 42250 0
98 20250318 172800 79218500 42250 42250 42250 42250 0
99 20250318 172700 79218500 42250 42250 42250 42250 0
100 20250318 172600 79218500 42250 42250 42250 42250 0
101 20250318 172500 79218500 42250 42250 42250 42250 0
102 20250318 172400 79218500 42250 42250 42250 42250 0
103 20250318 172300 79218500 42250 42250 42250 42250 0
104 20250318 172200 79218500 42250 42250 42250 42250 0
105 20250318 172100 79218500 42250 42250 42250 42250 0
106 20250318 172000 79218500 42250 42250 42250 42250 0
107 20250318 171900 79218500 42250 42250 42250 42250 0
108 20250318 171800 79218500 42250 42250 42250 42250 0
109 20250318 171700 79218500 42250 42250 42250 42250 0
110 20250318 171600 79218500 42250 42250 42250 42250 0
111 20250318 171500 79218500 42250 42250 42250 42250 0
112 20250318 171400 79218500 42250 42250 42250 42250 0
113 20250318 171300 79218500 42250 42250 42250 42250 0
114 20250318 171200 79218500 42250 42250 42250 42250 0
115 20250318 171100 79218500 42250 42250 42250 42250 0
116 20250318 171000 79218500 42250 42250 42250 42250 0
117 20250318 170900 79218500 42250 42250 42250 42250 0
118 20250318 170800 79218500 42250 42250 42250 42250 0
119 20250318 170700 79218500 42250 42250 42250 42250 0
120 20250318 170600 79218500 42250 42250 42250 42250 0
121 20250318 170500 79218500 42250 42250 42250 42250 0
122 20250318 170400 79218500 42250 42250 42250 42250 24
123 20250318 170300 79218500 42250 42250 42250 42250 0
124 20250318 170200 79218500 42250 42250 42250 42250 0
125 20250318 170100 79218500 42250 42250 42250 42250 0
126 20250318 170000 79218500 42250 42250 42250 42250 0
127 20250318 165900 79218500 42250 42250 42250 42250 0
128 20250318 165800 79218500 42250 42250 42250 42250 0
129 20250318 165700 79218500 42250 42250 42250 42250 0
130 20250318 165600 79218500 42250 42250 42250 42250 0
131 20250318 165500 79218500 42250 42250 42250 42250 0
132 20250318 165400 79218500 42250 42250 42250 42250 0
133 20250318 165300 79218500 42250 42250 42250 42250 0
134 20250318 165200 79218500 42250 42250 42250 42250 0
135 20250318 165100 79218500 42250 42250 42250 42250 0
136 20250318 165000 79218500 42250 42250 42250 42250 0
137 20250318 164900 79218500 42250 42250 42250 42250 0
138 20250318 164800 79218500 42250 42250 42250 42250 0
139 20250318 164700 79218500 42250 42250 42250 42250 0
140 20250318 164600 79218500 42250 42250 42250 42250 0
141 20250318 164500 79218500 42250 42250 42250 42250 0
142 20250318 164400 79218500 42250 42250 42250 42250 0
143 20250318 164300 79218500 42250 42250 42250 42250 0
144 20250318 164200 79218500 42250 42250 42250 42250 0
145 20250318 164100 79218500 42250 42250 42250 42250 0
146 20250318 164000 79218500 42250 42250 42250 42250 0
147 20250318 163900 79218500 42250 42250 42250 42250 0
148 20250318 163800 79218500 42250 42250 42250 42250 0
149 20250318 163700 79218500 42250 42250 42250 42250 0
150 20250318 163600 79218500 42250 42250 42250 42250 0
151 20250318 163500 79218500 42250 42250 42250 42250 0
152 20250318 163400 79218500 42250 42250 42250 42250 24
153 20250318 163300 79218500 42250 42250 42250 42250 0
154 20250318 163200 79218500 42250 42250 42250 42250 0
155 20250318 163100 79218500 42250 42250 42250 42250 0
156 20250318 163000 79218500 42250 42250 42250 42250 0
157 20250318 162900 79218500 42250 42250 42250 42250 0
158 20250318 162800 79218500 42250 42250 42250 42250 0
159 20250318 162700 79218500 42250 42250 42250 42250 0
160 20250318 162600 79218500 42250 42250 42250 42250 0
161 20250318 162500 79218500 42250 42250 42250 42250 0
162 20250318 162400 79218500 42250 42250 42250 42250 0
163 20250318 162300 79218500 42250 42250 42250 42250 0
164 20250318 162200 79218500 42250 42250 42250 42250 0
165 20250318 162100 79218500 42250 42250 42250 42250 0
166 20250318 162000 79218500 42250 42250 42250 42250 0
167 20250318 161900 79218500 42250 42250 42250 42250 0
168 20250318 161800 79218500 42250 42250 42250 42250 0
169 20250318 161700 79218500 42250 42250 42250 42250 0
170 20250318 161600 79218500 42250 42250 42250 42250 0
171 20250318 161500 79218500 42250 42250 42250 42250 0
172 20250318 161400 79218500 42250 42250 42250 42250 0
173 20250318 161300 79218500 42250 42250 42250 42250 0
174 20250318 161200 79218500 42250 42250 42250 42250 0
175 20250318 161100 79218500 42250 42250 42250 42250 0
176 20250318 161000 79218500 42250 42250 42250 42250 0
177 20250318 160900 79218500 42250 42250 42250 42250 0
178 20250318 160800 79218500 42250 42250 42250 42250 0
179 20250318 160700 79218500 42250 42250 42250 42250 0
180 20250318 160600 79218500 42250 42250 42250 42250 0
181 20250318 160500 79218500 42250 42250 42250 42250 0
182 20250318 160400 79218500 42250 42250 42250 42250 24
183 20250318 160300 79218500 42250 42250 42250 42250 0
184 20250318 160200 79218500 42250 42250 42250 42250 0
185 20250318 160100 79218500 42250 42250 42250 42250 0
186 20250318 160000 79218500 42250 42250 42250 42250 0
187 20250318 155900 79218500 42250 42250 42250 42250 0
188 20250318 155800 79218500 42250 42250 42250 42250 0
189 20250318 155700 79218500 42250 42250 42250 42250 0
190 20250318 155600 79218500 42250 42250 42250 42250 0
191 20250318 155500 79218500 42250 42250 42250 42250 0
192 20250318 155400 79218500 42250 42250 42250 42250 0
193 20250318 155300 79218500 42250 42250 42250 42250 0
194 20250318 155200 79218500 42250 42250 42250 42250 0
195 20250318 155100 79218500 42250 42250 42250 42250 0
196 20250318 155000 79218500 42250 42250 42250 42250 0
197 20250318 154900 79218500 42250 42250 42250 42250 0
198 20250318 154800 79218500 42250 42250 42250 42250 0
199 20250318 154700 79218500 42250 42250 42250 42250 0
200 20250318 154600 79218500 42250 42250 42250 42250 0
201 20250318 154500 79218500 42250 42250 42250 42250 0
202 20250318 154400 79218500 42250 42250 42250 42250 0
203 20250318 154300 79218500 42250 42250 42250 42250 0
204 20250318 154200 79218500 42250 42250 42250 42250 0
205 20250318 154100 79218500 42250 42250 42250 42250 0
206 20250318 154000 79218500 42250 42250 42250 42250 0
207 20250318 153900 79218500 42250 42250 42250 42250 0
208 20250318 153800 79218500 42250 42250 42250 42250 0
209 20250318 153700 79218500 42250 42250 42250 42250 0
210 20250318 153600 79218500 42250 42250 42250 42250 0
211 20250318 153500 79218500 42250 42250 42250 42250 0
212 20250318 153400 79218500 42250 42250 42250 42250 24
213 20250318 153300 79218500 42250 42250 42250 42250 0
214 20250318 153200 79218500 42250 42250 42250 42250 0
215 20250318 153100 79218500 42250 42250 42250 42250 0
216 20250318 153000 79218500 42250 42250 42250 42250 24
217 20250318 152900 78204500 42350 42350 42350 42350 0
218 20250318 152800 78204500 42350 42350 42350 42350 0
219 20250318 152700 78204500 42350 42350 42350 42350 0
220 20250318 152600 78204500 42350 42350 42350 42350 0
221 20250318 152500 78204500 42350 42350 42350 42350 0
222 20250318 152400 78204500 42350 42350 42350 42350 0
223 20250318 152300 78204500 42350 42350 42350 42350 0
224 20250318 152200 78204500 42350 42350 42350 42350 0
225 20250318 152100 78204500 42350 42350 42350 42350 0
226 20250318 152000 78204500 42350 42350 42350 42350 0
227 20250318 151900 78204500 42350 42250 42350 42250 21
228 20250318 151800 77317100 42100 42100 42100 42100 1
229 20250318 151700 77275000 42250 42100 42250 42100 4
230 20250318 151600 77106225 42250 42250 42250 42100 6
231 20250318 151500 76852875 42100 42250 42250 42100 4
232 20250318 151400 76684025 42250 42200 42250 42100 12
233 20250318 151300 76177675 42200 42200 42200 42200 13
234 20250318 151200 75629075 42100 42100 42100 42100 1
235 20250318 151100 75586975 42100 42000 42100 42000 11
236 20250318 151000 75124075 42000 42000 42000 42000 1
237 20250318 150900 75082075 42000 42000 42000 42000 0
238 20250318 150800 75082075 42000 42100 42100 42000 12
239 20250318 150700 74577075 42000 42000 42000 42000 0
240 20250318 150600 74577075 42000 42100 42100 42000 22
241 20250318 150500 73651175 42050 42000 42050 42000 12
242 20250318 150400 73146700 42000 42000 42000 42000 0
243 20250318 150300 73146700 42000 42000 42000 42000 2
244 20250318 150200 73062700 42000 42000 42000 42000 0
245 20250318 150100 73062700 42000 42000 42000 42000 2
246 20250318 150000 72978700 42000 42000 42000 42000 0
247 20250318 145900 72978700 42000 42000 42000 42000 2
248 20250318 145800 72894700 42000 42000 42000 42000 0
249 20250318 145700 72894700 42000 42000 42000 42000 3
250 20250318 145600 72768700 42000 42000 42000 42000 0
251 20250318 145500 72768700 42000 42000 42000 42000 2
252 20250318 145400 72684700 42000 42000 42000 42000 0
253 20250318 145300 72684700 42000 42000 42000 42000 2
254 20250318 145200 72600700 42000 42000 42000 42000 2
255 20250318 145100 72516700 42000 42000 42000 42000 0
256 20250318 145000 72516700 42000 42000 42000 42000 2
257 20250318 144900 72432700 42000 42000 42000 42000 0
258 20250318 144800 72432700 42000 42000 42000 42000 3
259 20250318 144700 72306700 42000 42000 42000 42000 0
260 20250318 144600 72306700 42000 42000 42000 42000 2
261 20250318 144500 72222700 42000 42000 42000 42000 0
262 20250318 144400 72222700 42000 42000 42000 42000 2
263 20250318 144300 72138700 42000 42000 42000 42000 0
264 20250318 144200 72138700 42000 42000 42000 42000 2
265 20250318 144100 72054700 42000 42000 42000 42000 2
266 20250318 144000 71970700 42100 42100 42100 42100 0
267 20250318 143900 71970700 42100 41950 42100 41950 13
268 20250318 143800 71423850 42000 42000 42000 42000 0
269 20250318 143700 71423850 42000 42000 42000 42000 2
270 20250318 143600 71339850 42050 42050 42050 42050 0
271 20250318 143500 71339850 42050 42050 42050 42050 1
272 20250318 143400 71297800 42000 42000 42000 42000 0
273 20250318 143300 71297800 42000 42000 42000 42000 2
274 20250318 143200 71213800 42000 42000 42000 42000 0
275 20250318 143100 71213800 42000 42000 42000 42000 2
276 20250318 143000 71129800 42050 42050 42050 42050 0
277 20250318 142900 71129800 42050 42050 42050 42050 3
278 20250318 142800 71003650 42050 42050 42050 42050 2
279 20250318 142700 70919550 42050 42050 42050 42050 0
280 20250318 142600 70919550 42050 42050 42050 42050 2
281 20250318 142500 70835450 42050 42050 42050 42050 0
282 20250318 142400 70835450 42050 42050 42050 42050 2
283 20250318 142300 70751350 42050 42050 42050 42050 0
284 20250318 142200 70751350 42050 42050 42050 42050 2
285 20250318 142100 70667250 42050 42050 42050 42050 0
286 20250318 142000 70667250 42050 42050 42050 42050 2
287 20250318 141900 70583150 42050 42050 42050 42050 0
288 20250318 141800 70583150 42050 42050 42050 42050 2
289 20250318 141700 70499050 42050 42050 42050 42050 0
290 20250318 141600 70499050 42050 42050 42050 42050 2
291 20250318 141500 70414950 42050 42050 42050 42050 2
292 20250318 141400 70330850 42000 42000 42000 42000 0
293 20250318 141300 70330850 42000 42000 42000 42000 2
294 20250318 141200 70246850 42000 42000 42000 42000 0
295 20250318 141100 70246850 42000 42000 42000 42000 2
296 20250318 141000 70162850 42050 42050 42050 42050 0
297 20250318 140900 70162850 42050 42050 42050 42050 3
298 20250318 140800 70036700 42050 42050 42050 42050 0
299 20250318 140700 70036700 42050 42050 42050 42050 2
300 20250318 140600 69952600 42050 42050 42050 42050 0
301 20250318 140500 69952600 42050 42200 42200 42050 3
302 20250318 140400 69826300 42000 42000 42000 42000 2
303 20250318 140300 69742300 42000 42000 42000 42000 0
304 20250318 140200 69742300 42000 42000 42000 42000 2
305 20250318 140100 69658300 42000 42000 42000 42000 0
306 20250318 140000 69658300 42000 42000 42000 42000 2
307 20250318 135900 69574300 42000 42000 42000 42000 0
308 20250318 135800 69574300 42000 42000 42000 42000 2
309 20250318 135700 69490300 42000 42000 42000 42000 0
310 20250318 135600 69490300 42000 42150 42150 42000 3
311 20250318 135500 69364150 42000 42000 42000 42000 0
312 20250318 135400 69364150 42000 42000 42000 42000 2
313 20250318 135300 69280150 42000 42000 42000 42000 0
314 20250318 135200 69280150 42000 42000 42000 42000 3
315 20250318 135100 69154150 42000 42000 42000 42000 2
316 20250318 135000 69070150 42000 42000 42000 42000 0
317 20250318 134900 69070150 42000 42000 42000 42000 2
318 20250318 134800 68986150 42000 42000 42000 42000 0
319 20250318 134700 68986150 42000 42000 42000 42000 2
320 20250318 134600 68902150 42000 42000 42000 42000 0
321 20250318 134500 68902150 42000 42000 42000 42000 2
322 20250318 134400 68818150 42000 42000 42000 42000 0
323 20250318 134300 68818150 42000 42000 42000 42000 2
324 20250318 134200 68734150 42075 42075 42075 42075 1
325 20250318 134100 68692075 42000 42000 42000 42000 2
326 20250318 134000 68608075 42050 42050 42050 42050 0
327 20250318 133900 68608075 42050 42050 42050 42050 2
328 20250318 133800 68523975 42000 42000 42000 42000 3
329 20250318 133700 68397975 42000 42000 42000 42000 0
330 20250318 133600 68397975 42000 42000 42000 42000 2
331 20250318 133500 68313975 42000 42000 42000 42000 0
332 20250318 133400 68313975 42000 42000 42000 42000 3
333 20250318 133300 68187975 42025 42025 42025 42025 0
334 20250318 133200 68187975 42025 42050 42050 42025 2
335 20250318 133100 68103900 42000 42000 42000 42000 0
336 20250318 133000 68103900 42000 42000 42000 42000 2
337 20250318 132900 68019900 42000 42000 42000 42000 0
338 20250318 132800 68019900 42000 42000 42000 42000 2
339 20250318 132700 67935900 42000 42000 42000 42000 2
340 20250318 132600 67851900 42000 42000 42000 42000 0
341 20250318 132500 67851900 42000 42000 42000 42000 2
342 20250318 132400 67767900 42000 42000 42000 42000 0
343 20250318 132300 67767900 42000 42000 42000 42000 2
344 20250318 132200 67683900 42000 42000 42000 42000 0
345 20250318 132100 67683900 42000 42000 42000 42000 2
346 20250318 132000 67599900 42000 42000 42000 42000 0
347 20250318 131900 67599900 42000 42000 42000 42000 2
348 20250318 131800 67515900 42000 42000 42000 42000 0
349 20250318 131700 67515900 42000 42000 42000 42000 2
350 20250318 131600 67431900 42000 42000 42000 42000 0
351 20250318 131500 67431900 42000 42000 42000 42000 3
352 20250318 131400 67305900 42000 42000 42000 42000 2
353 20250318 131300 67221900 42000 42000 42000 42000 0
354 20250318 131200 67221900 42000 42000 42000 42000 2
355 20250318 131100 67137900 42000 42000 42000 42000 0
356 20250318 131000 67137900 42000 42000 42000 42000 2
357 20250318 130900 67053900 42000 42000 42000 42000 0
358 20250318 130800 67053900 42000 42000 42000 42000 2
359 20250318 130700 66969900 42000 42000 42000 42000 0
360 20250318 130600 66969900 42000 42000 42000 42000 2
361 20250318 130500 66885900 42300 42300 42300 42300 1
362 20250318 130400 66843600 42050 42050 42050 42050 2
363 20250318 130300 66759500 42050 42050 42050 42050 2
364 20250318 130200 66675400 42050 42050 42050 42050 0
365 20250318 130100 66675400 42050 42050 42050 42050 2
366 20250318 130000 66591300 42050 42050 42050 42050 0
367 20250318 125900 66591300 42050 42050 42050 42050 3
368 20250318 125800 66465150 42050 42050 42050 42050 0
369 20250318 125700 66465150 42050 42050 42050 42050 2
370 20250318 125600 66381050 42050 42050 42050 42050 0
371 20250318 125500 66381050 42050 42050 42050 42050 2
372 20250318 125400 66296950 42050 42050 42050 42050 0
373 20250318 125300 66296950 42050 42050 42050 42050 2
374 20250318 125200 66212850 42300 42050 42300 42050 4
375 20250318 125100 66044150 42100 42100 42100 42100 0
376 20250318 125000 66044150 42100 42100 42100 42100 2
377 20250318 124900 65959950 42050 42050 42050 42050 0
378 20250318 124800 65959950 42050 42050 42050 42050 2
379 20250318 124700 65875850 42050 42050 42050 42050 0
380 20250318 124600 65875850 42050 42050 42050 42050 3
381 20250318 124500 65749700 42050 42050 42050 42050 0
382 20250318 124400 65749700 42050 42050 42050 42050 2
383 20250318 124300 65665600 42150 42150 42150 42150 1
384 20250318 124200 65623450 42100 42100 42100 42100 2
385 20250318 124100 65539250 42150 42150 42150 42150 1
386 20250318 124000 65497100 42200 42200 42200 42200 0
387 20250318 123900 65497100 42200 42200 42200 42200 2
388 20250318 123800 65412700 42200 42200 42200 42200 0
389 20250318 123700 65412700 42200 42200 42200 42200 2
390 20250318 123600 65328300 42450 42450 42450 42450 1
391 20250318 123500 65285850 42100 42250 42500 42100 8
392 20250318 123400 64947500 42150 42100 42150 42100 73
393 20250318 123300 61873050 42100 42050 42100 42050 51
394 20250318 123200 59726050 42200 42200 42200 42200 1
395 20250318 123100 59683850 42050 42050 42050 42050 2
396 20250318 123000 59599750 42000 42150 42150 42000 3
397 20250318 122900 59473600 42050 42050 42050 42050 98
398 20250318 122800 55352700 42050 42050 42050 42050 99
399 20250318 122700 51189750 42100 42100 42100 42100 0
400 20250318 122600 51189750 42100 42100 42100 42100 2
401 20250318 122500 51105550 42050 42050 42050 42050 0
402 20250318 122400 51105550 42050 42050 42050 42050 3
403 20250318 122300 50979400 42050 42050 42050 42050 0
404 20250318 122200 50979400 42050 42050 42050 42050 2
405 20250318 122100 50895300 42050 42050 42050 42050 0
406 20250318 122000 50895300 42050 42050 42050 42050 2
407 20250318 121900 50811200 42100 42100 42100 42100 2
408 20250318 121800 50727000 42100 42100 42100 42100 0
409 20250318 121700 50727000 42100 42100 42100 42100 2
410 20250318 121600 50642800 42100 42100 42100 42100 0
411 20250318 121500 50642800 42100 42100 42100 42100 2
412 20250318 121400 50558600 42100 42100 42100 42100 0
413 20250318 121300 50558600 42100 42100 42100 42100 2
414 20250318 121200 50474400 42100 42100 42100 42100 0
415 20250318 121100 50474400 42100 42100 42100 42100 2
416 20250318 121000 50390200 42050 42050 42050 42050 0
417 20250318 120900 50390200 42050 42050 42050 42050 2
418 20250318 120800 50306100 42050 42050 42050 42050 2
419 20250318 120700 50222000 42100 42100 42100 42100 0
420 20250318 120600 50222000 42100 42100 42100 42100 51
421 20250318 120500 48074900 42050 42050 42050 42050 0
422 20250318 120400 48074900 42050 42050 42050 42050 2
423 20250318 120300 47990800 42050 42050 42050 42050 0
424 20250318 120200 47990800 42050 42050 42050 42050 2
425 20250318 120100 47906700 42100 42100 42100 42100 0
426 20250318 120000 47906700 42100 42100 42100 42100 2
427 20250318 115900 47822500 42050 42050 42050 42050 0
428 20250318 115800 47822500 42050 42050 42050 42050 2
429 20250318 115700 47738400 42050 42050 42050 42050 2
430 20250318 115600 47654300 42050 42050 42050 42050 0
431 20250318 115500 47654300 42050 42050 42050 42050 2
432 20250318 115400 47570200 42050 42050 42050 42050 0
433 20250318 115300 47570200 42050 42050 42050 42050 2
434 20250318 115200 47486100 42000 42000 42000 42000 0
435 20250318 115100 47486100 42000 42000 42000 42000 2
436 20250318 115000 47402100 42000 42000 42000 42000 0
437 20250318 114900 47402100 42000 42000 42000 42000 2
438 20250318 114800 47318100 42050 42050 42050 42050 0
439 20250318 114700 47318100 42050 42050 42050 42050 0
440 20250318 114600 47318100 42050 42050 42050 42050 0
441 20250318 114500 47318100 42050 42050 42050 42050 0
442 20250318 114400 47318100 42050 42050 42050 42050 6
443 20250318 114300 47065800 42050 42050 42050 42050 0
444 20250318 114200 47065800 42050 42050 42050 42050 0
445 20250318 114100 47065800 42050 42050 42050 42050 0
446 20250318 114000 47065800 42050 42050 42050 42050 0
447 20250318 113900 47065800 42050 42050 42050 42050 0
448 20250318 113800 47065800 42050 42050 42050 42050 0
449 20250318 113700 47065800 42050 42050 42050 42050 0
450 20250318 113600 47065800 42050 42050 42050 42050 0
451 20250318 113500 47065800 42050 42050 42050 42050 2
452 20250318 113400 46981700 42050 42050 42050 42050 0
453 20250318 113300 46981700 42050 42050 42050 42050 2
454 20250318 113200 46897600 42100 42100 42100 42100 0
455 20250318 113100 46897600 42100 42100 42100 42100 2
456 20250318 113000 46813400 42100 42100 42100 42100 3
457 20250318 112900 46687100 42100 42100 42100 42100 0
458 20250318 112800 46687100 42100 42100 42100 42100 2
459 20250318 112700 46602900 42100 42100 42100 42100 0
460 20250318 112600 46602900 42100 42100 42100 42100 2
461 20250318 112500 46518700 42150 42150 42150 42150 0
462 20250318 112400 46518700 42150 42150 42150 42150 2
463 20250318 112300 46434400 42200 42200 42200 42200 0
464 20250318 112200 46434400 42200 42100 42200 42100 6
465 20250318 112100 46181400 42150 42150 42150 42150 0
466 20250318 112000 46181400 42150 42150 42150 42150 2
467 20250318 111900 46097100 42200 42200 42200 42200 0
468 20250318 111800 46097100 42200 42200 42200 42200 1
469 20250318 111700 46054900 42150 42150 42150 42150 0
470 20250318 111600 46054900 42150 42150 42150 42150 2
471 20250318 111500 45970600 42150 42150 42150 42150 0
472 20250318 111400 45970600 42150 42150 42150 42150 2
473 20250318 111300 45886300 42200 42200 42200 42200 0
474 20250318 111200 45886300 42200 42200 42200 42200 2
475 20250318 111100 45801900 42150 42150 42150 42150 3
476 20250318 111000 45675450 42200 42200 42200 42200 0
477 20250318 110900 45675450 42200 42200 42200 42150 6
478 20250318 110800 45422450 42200 42200 42200 42200 0
479 20250318 110700 45422450 42200 42200 42200 42200 2
480 20250318 110600 45338050 42150 42150 42150 42150 0
481 20250318 110500 45338050 42150 42150 42150 42150 2
482 20250318 110400 45253750 42150 42150 42150 42150 0
483 20250318 110300 45253750 42150 42150 42150 42150 2
484 20250318 110200 45169450 42150 42150 42150 42150 0
485 20250318 110100 45169450 42150 42150 42150 42150 2
486 20250318 110000 45085150 42200 42200 42200 42200 1
487 20250318 105900 45042950 42200 42200 42200 42200 2
488 20250318 105800 44958550 42150 42150 42150 42150 0
489 20250318 105700 44958550 42150 42150 42150 42150 2
490 20250318 105600 44874250 42150 42150 42150 42150 0
491 20250318 105500 44874250 42150 42150 42150 42150 2
492 20250318 105400 44789950 42150 42150 42150 42150 0
493 20250318 105300 44789950 42150 42150 42150 42150 2
494 20250318 105200 44705650 42150 42150 42150 42150 3
495 20250318 105100 44579200 42150 42150 42150 42150 0
496 20250318 105000 44579200 42150 42150 42150 42150 2
497 20250318 104900 44494900 42200 42200 42200 42200 0
498 20250318 104800 44494900 42200 42200 42200 42200 2
499 20250318 104700 44410500 42150 42150 42150 42150 4
500 20250318 104600 44241900 42150 42150 42150 42150 2
501 20250318 104500 44157600 42150 42150 42150 42150 0
502 20250318 104400 44157600 42150 42150 42150 42150 2
503 20250318 104300 44073300 42150 42150 42150 42150 0
504 20250318 104200 44073300 42150 42150 42150 42150 2
505 20250318 104100 43989000 42150 42150 42150 42150 0
506 20250318 104000 43989000 42150 42150 42150 42150 2
507 20250318 103900 43904700 42150 42150 42150 42150 0
508 20250318 103800 43904700 42150 42150 42150 42150 3
509 20250318 103700 43778250 42150 42150 42150 42150 0
510 20250318 103600 43778250 42150 42150 42150 42150 2
511 20250318 103500 43693950 42150 42150 42150 42150 0
512 20250318 103400 43693950 42150 42150 42150 42150 2
513 20250318 103300 43609650 42200 42200 42200 42150 4
514 20250318 103200 43440900 42200 42200 42200 42200 0
515 20250318 103100 43440900 42200 42200 42200 42200 2
516 20250318 103000 43356500 42200 42200 42200 42200 0
517 20250318 102900 43356500 42200 42200 42200 42200 2
518 20250318 102800 43272100 42300 42300 42300 42300 0
519 20250318 102700 43272100 42300 42300 42300 42300 2
520 20250318 102600 43187500 42300 42300 42300 42300 0
521 20250318 102500 43187500 42300 42300 42300 42300 2
522 20250318 102400 43102900 42300 42300 42300 42300 0
523 20250318 102300 43102900 42300 42300 42300 42300 2
524 20250318 102200 43018300 42250 42250 42250 42250 0
525 20250318 102100 43018300 42250 42250 42250 42250 2
526 20250318 102000 42933800 42300 42300 42300 42300 0
527 20250318 101900 42933800 42300 42300 42750 42300 26
528 20250318 101800 41833550 42300 42300 42300 42300 0
529 20250318 101700 41833550 42300 42800 42850 42300 4
530 20250318 101600 41663300 42750 42350 42750 42350 3
531 20250318 101500 41535450 42350 42750 42750 42350 12
532 20250318 101400 41022850 42300 42300 42750 42300 25
533 20250318 101300 39964900 42300 42300 42300 42300 17
534 20250318 101200 39245800 42300 42400 42400 42300 37
535 20250318 101100 37680500 42700 42700 42700 42700 1
536 20250318 101000 37637800 42300 42300 42300 42300 31
537 20250318 100900 36326500 42300 42300 42300 42300 14
538 20250318 100800 35734300 42300 42300 42300 42300 19
539 20250318 100700 34930600 42300 42300 42300 42300 0
540 20250318 100600 34930600 42300 42300 42300 42300 2
541 20250318 100500 34846000 42300 42300 42300 42300 0
542 20250318 100400 34846000 42300 42300 42300 42300 2
543 20250318 100300 34761400 42300 42300 42300 42300 5
544 20250318 100200 34549900 42300 42300 42300 42300 2
545 20250318 100100 34465300 42250 42250 42250 42250 0
546 20250318 100000 34465300 42250 42250 42250 42250 2
547 20250318 095900 34380800 42650 42450 42650 42450 2
548 20250318 095800 34295700 42300 42300 42300 42300 2
549 20250318 095700 34211100 42300 42450 42450 42300 18
550 20250318 095600 33449550 42300 42300 42300 42300 0
551 20250318 095500 33449550 42300 42350 42350 42300 20
552 20250318 095400 32603400 42900 42900 42900 42900 0
553 20250318 095300 32603400 42900 42450 42900 42300 10
554 20250318 095200 32179500 42850 42450 42850 42450 18
555 20250318 095100 31415000 42300 42300 42300 42300 2
556 20250318 095000 31330400 42550 42550 42550 42550 0
557 20250318 094900 31330400 42550 42550 42550 42550 2
558 20250318 094800 31245300 42550 42550 42550 42550 0
559 20250318 094700 31245300 42550 42550 42550 42550 2
560 20250318 094600 31160200 42650 42750 42800 42550 57
561 20250318 094500 28731400 42400 42650 42650 42400 138
562 20250318 094400 22866650 42500 42550 42550 42500 52
563 20250318 094300 20654250 42750 42600 42750 42300 116
564 20250318 094200 15718550 42900 42900 42900 42900 1
565 20250318 094100 15675650 42550 43050 43050 42550 6
566 20250318 094000 15418800 42900 42350 42900 42350 7
567 20250318 093900 15120000 42700 42150 42700 42150 224
568 20250318 093800 5651850 42150 42200 42200 42150 24
569 20250318 093700 4639150 42200 42200 42200 42200 0
570 20250318 093600 4639150 42200 42200 42200 42200 3
571 20250318 093500 4512550 42200 42200 42200 42200 0
572 20250318 093400 4512550 42200 42200 42200 42200 2
573 20250318 093300 4428150 42200 42200 42200 42200 0
574 20250318 093200 4428150 42200 42150 42300 42150 55
575 20250318 093100 2109200 42100 42100 42100 42100 0
576 20250318 093000 2109200 42100 42250 42250 42100 4
577 20250318 092900 1940500 42300 42300 42300 42300 5
578 20250318 092800 1729000 42100 42100 42100 42100 0
579 20250318 092700 1729000 42100 42100 42100 42100 0
580 20250318 092600 1729000 42100 42100 42100 42100 0
581 20250318 092500 1729000 42100 42100 42100 42100 0
582 20250318 092400 1729000 42100 42100 42100 42100 1
583 20250318 092300 1686900 42300 42100 42300 42100 3
584 20250318 092200 1560400 42050 42050 42050 42050 0
585 20250318 092100 1560400 42050 42050 42050 42050 2
586 20250318 092000 1476300 42050 42050 42050 42050 10
587 20250318 091900 1055800 42050 42050 42050 42050 1
588 20250318 091800 1013750 42300 42300 42300 42300 0
589 20250318 091700 1013750 42300 42300 42300 42300 1
590 20250318 091600 971450 42100 42100 42100 42100 0
591 20250318 091500 971450 42100 42100 42100 42100 0
592 20250318 091400 971450 42100 42100 42100 42100 0
593 20250318 091300 971450 42100 42100 42100 42100 0
594 20250318 091200 971450 42100 42100 42100 42100 0
595 20250318 091100 971450 42100 42100 42100 42100 0
596 20250318 091000 971450 42100 42100 42100 42100 0
597 20250318 090900 971450 42100 42100 42100 42100 0
598 20250318 090800 971450 42100 42100 42100 42100 0
599 20250318 090700 971450 42100 42100 42100 42100 0
600 20250318 090600 971450 42100 42100 42100 42100 1
601 20250318 090500 929350 42050 42050 42050 42050 0
602 20250318 090400 929350 42050 42050 42050 42050 2
603 20250318 090300 845250 42050 42050 42050 42050 0
604 20250318 090200 845250 42050 42050 42050 42050 2
605 20250318 090100 761150 42300 42300 42300 42300 1
606 20250318 090000 718850 42300 42300 42300 42050 17

1
016800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11500000,0,486450000000,0.00
20250313,0,11500000,0,492200000000,0.00
20250312,0,11500000,0,497950000000,0.00
20250311,0,11500000,0,495075000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11500000 0 486450000000 0.00
3 20250313 0 11500000 0 492200000000 0.00
4 20250312 0 11500000 0 497950000000 0.00
5 20250311 0 11500000 0 495075000000 0.00