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

607
017940/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190500,491211750,61000,61000,61000,61000,282
20250318,190400,491211750,61000,61000,61000,61000,0
20250318,190300,491211750,61000,61000,61000,61000,0
20250318,190200,491211750,61000,61000,61000,61000,0
20250318,190100,491211750,61000,61000,61000,61000,0
20250318,190000,491211750,61000,61000,61000,61000,0
20250318,185900,491211750,61000,61000,61000,61000,0
20250318,185800,491211750,61000,61000,61000,61000,0
20250318,185700,491211750,61000,61000,61000,61000,0
20250318,185600,491211750,61000,61000,61000,61000,0
20250318,185500,491211750,61000,61000,61000,61000,0
20250318,185400,491211750,61000,61000,61000,61000,0
20250318,185300,491211750,61000,61000,61000,61000,0
20250318,185200,491211750,61000,61000,61000,61000,0
20250318,185100,491211750,61000,61000,61000,61000,0
20250318,185000,491211750,61000,61000,61000,61000,0
20250318,184900,491211750,61000,61000,61000,61000,0
20250318,184800,491211750,61000,61000,61000,61000,0
20250318,184700,491211750,61000,61000,61000,61000,0
20250318,184600,491211750,61000,61000,61000,61000,0
20250318,184500,491211750,61000,61000,61000,61000,0
20250318,184400,491211750,61000,61000,61000,61000,0
20250318,184300,491211750,61000,61000,61000,61000,0
20250318,184200,491211750,61000,61000,61000,61000,0
20250318,184100,491211750,61000,61000,61000,61000,0
20250318,184000,491211750,61000,61000,61000,61000,0
20250318,183900,491211750,61000,61000,61000,61000,0
20250318,183800,491211750,61000,61000,61000,61000,0
20250318,183700,491211750,61000,61000,61000,61000,0
20250318,183600,491211750,61000,61000,61000,61000,0
20250318,183500,491211750,61000,61000,61000,61000,282
20250318,183400,491211750,61000,61000,61000,61000,0
20250318,183300,491211750,61000,61000,61000,61000,0
20250318,183200,491211750,61000,61000,61000,61000,0
20250318,183100,491211750,61000,61000,61000,61000,0
20250318,183000,491211750,61000,61000,61000,61000,0
20250318,182900,491211750,61000,61000,61000,61000,0
20250318,182800,491211750,61000,61000,61000,61000,0
20250318,182700,491211750,61000,61000,61000,61000,0
20250318,182600,491211750,61000,61000,61000,61000,0
20250318,182500,491211750,61000,61000,61000,61000,0
20250318,182400,491211750,61000,61000,61000,61000,0
20250318,182300,491211750,61000,61000,61000,61000,0
20250318,182200,491211750,61000,61000,61000,61000,0
20250318,182100,491211750,61000,61000,61000,61000,0
20250318,182000,491211750,61000,61000,61000,61000,0
20250318,181900,491211750,61000,61000,61000,61000,0
20250318,181800,491211750,61000,61000,61000,61000,0
20250318,181700,491211750,61000,61000,61000,61000,0
20250318,181600,491211750,61000,61000,61000,61000,0
20250318,181500,491211750,61000,61000,61000,61000,0
20250318,181400,491211750,61000,61000,61000,61000,0
20250318,181300,491211750,61000,61000,61000,61000,0
20250318,181200,491211750,61000,61000,61000,61000,0
20250318,181100,491211750,61000,61000,61000,61000,0
20250318,181000,491211750,61000,61000,61000,61000,0
20250318,180900,491211750,61000,61000,61000,61000,0
20250318,180800,491211750,61000,61000,61000,61000,0
20250318,180700,491211750,61000,61000,61000,61000,0
20250318,180600,491211750,61000,61000,61000,61000,0
20250318,180500,491211750,61000,61000,61000,61000,282
20250318,180400,491211750,61000,61000,61000,61000,0
20250318,180300,491211750,61000,61000,61000,61000,0
20250318,180200,491211750,61000,61000,61000,61000,0
20250318,180100,491211750,61000,61000,61000,61000,0
20250318,180000,491211750,61000,61000,61000,61000,0
20250318,175900,491211750,61000,61000,61000,61000,0
20250318,175800,491211750,61000,61000,61000,61000,0
20250318,175700,491211750,61000,61000,61000,61000,0
20250318,175600,491211750,61000,61000,61000,61000,0
20250318,175500,491211750,61000,61000,61000,61000,0
20250318,175400,491211750,61000,61000,61000,61000,0
20250318,175300,491211750,61000,61000,61000,61000,0
20250318,175200,491211750,61000,61000,61000,61000,0
20250318,175100,491211750,61000,61000,61000,61000,0
20250318,175000,491211750,61000,61000,61000,61000,0
20250318,174900,491211750,61000,61000,61000,61000,0
20250318,174800,491211750,61000,61000,61000,61000,0
20250318,174700,491211750,61000,61000,61000,61000,0
20250318,174600,491211750,61000,61000,61000,61000,0
20250318,174500,491211750,61000,61000,61000,61000,0
20250318,174400,491211750,61000,61000,61000,61000,0
20250318,174300,491211750,61000,61000,61000,61000,0
20250318,174200,491211750,61000,61000,61000,61000,0
20250318,174100,491211750,61000,61000,61000,61000,0
20250318,174000,491211750,61000,61000,61000,61000,0
20250318,173900,491211750,61000,61000,61000,61000,0
20250318,173800,491211750,61000,61000,61000,61000,0
20250318,173700,491211750,61000,61000,61000,61000,0
20250318,173600,491211750,61000,61000,61000,61000,0
20250318,173500,491211750,61000,61000,61000,61000,282
20250318,173400,491211750,61000,61000,61000,61000,0
20250318,173300,491211750,61000,61000,61000,61000,0
20250318,173200,491211750,61000,61000,61000,61000,0
20250318,173100,491211750,61000,61000,61000,61000,0
20250318,173000,491211750,61000,61000,61000,61000,0
20250318,172900,491211750,61000,61000,61000,61000,0
20250318,172800,491211750,61000,61000,61000,61000,0
20250318,172700,491211750,61000,61000,61000,61000,0
20250318,172600,491211750,61000,61000,61000,61000,0
20250318,172500,491211750,61000,61000,61000,61000,0
20250318,172400,491211750,61000,61000,61000,61000,0
20250318,172300,491211750,61000,61000,61000,61000,0
20250318,172200,491211750,61000,61000,61000,61000,0
20250318,172100,491211750,61000,61000,61000,61000,0
20250318,172000,491211750,61000,61000,61000,61000,0
20250318,171900,491211750,61000,61000,61000,61000,0
20250318,171800,491211750,61000,61000,61000,61000,0
20250318,171700,491211750,61000,61000,61000,61000,0
20250318,171600,491211750,61000,61000,61000,61000,0
20250318,171500,491211750,61000,61000,61000,61000,0
20250318,171400,491211750,61000,61000,61000,61000,0
20250318,171300,491211750,61000,61000,61000,61000,0
20250318,171200,491211750,61000,61000,61000,61000,0
20250318,171100,491211750,61000,61000,61000,61000,0
20250318,171000,491211750,61000,61000,61000,61000,0
20250318,170900,491211750,61000,61000,61000,61000,0
20250318,170800,491211750,61000,61000,61000,61000,0
20250318,170700,491211750,61000,61000,61000,61000,0
20250318,170600,491211750,61000,61000,61000,61000,0
20250318,170500,491211750,61000,61000,61000,61000,282
20250318,170400,491211750,61000,61000,61000,61000,0
20250318,170300,491211750,61000,61000,61000,61000,0
20250318,170200,491211750,61000,61000,61000,61000,0
20250318,170100,491211750,61000,61000,61000,61000,0
20250318,170000,491211750,61000,61000,61000,61000,0
20250318,165900,491211750,61000,61000,61000,61000,0
20250318,165800,491211750,61000,61000,61000,61000,0
20250318,165700,491211750,61000,61000,61000,61000,0
20250318,165600,491211750,61000,61000,61000,61000,0
20250318,165500,491211750,61000,61000,61000,61000,0
20250318,165400,491211750,61000,61000,61000,61000,0
20250318,165300,491211750,61000,61000,61000,61000,0
20250318,165200,491211750,61000,61000,61000,61000,0
20250318,165100,491211750,61000,61000,61000,61000,0
20250318,165000,491211750,61000,61000,61000,61000,0
20250318,164900,491211750,61000,61000,61000,61000,0
20250318,164800,491211750,61000,61000,61000,61000,0
20250318,164700,491211750,61000,61000,61000,61000,0
20250318,164600,491211750,61000,61000,61000,61000,0
20250318,164500,491211750,61000,61000,61000,61000,0
20250318,164400,491211750,61000,61000,61000,61000,0
20250318,164300,491211750,61000,61000,61000,61000,0
20250318,164200,491211750,61000,61000,61000,61000,0
20250318,164100,491211750,61000,61000,61000,61000,0
20250318,164000,491211750,61000,61000,61000,61000,0
20250318,163900,491211750,61000,61000,61000,61000,0
20250318,163800,491211750,61000,61000,61000,61000,0
20250318,163700,491211750,61000,61000,61000,61000,0
20250318,163600,491211750,61000,61000,61000,61000,0
20250318,163500,491211750,61000,61000,61000,61000,282
20250318,163400,491211750,61000,61000,61000,61000,0
20250318,163300,491211750,61000,61000,61000,61000,0
20250318,163200,491211750,61000,61000,61000,61000,0
20250318,163100,491211750,61000,61000,61000,61000,0
20250318,163000,491211750,61000,61000,61000,61000,0
20250318,162900,491211750,61000,61000,61000,61000,0
20250318,162800,491211750,61000,61000,61000,61000,0
20250318,162700,491211750,61000,61000,61000,61000,0
20250318,162600,491211750,61000,61000,61000,61000,0
20250318,162500,491211750,61000,61000,61000,61000,0
20250318,162400,491211750,61000,61000,61000,61000,0
20250318,162300,491211750,61000,61000,61000,61000,0
20250318,162200,491211750,61000,61000,61000,61000,0
20250318,162100,491211750,61000,61000,61000,61000,0
20250318,162000,491211750,61000,61000,61000,61000,0
20250318,161900,491211750,61000,61000,61000,61000,0
20250318,161800,491211750,61000,61000,61000,61000,0
20250318,161700,491211750,61000,61000,61000,61000,0
20250318,161600,491211750,61000,61000,61000,61000,0
20250318,161500,491211750,61000,61000,61000,61000,0
20250318,161400,491211750,61000,61000,61000,61000,0
20250318,161300,491211750,61000,61000,61000,61000,0
20250318,161200,491211750,61000,61000,61000,61000,0
20250318,161100,491211750,61000,61000,61000,61000,0
20250318,161000,491211750,61000,61000,61000,61000,0
20250318,160900,491211750,61000,61000,61000,61000,0
20250318,160800,491211750,61000,61000,61000,61000,0
20250318,160700,491211750,61000,61000,61000,61000,0
20250318,160600,491211750,61000,61000,61000,61000,0
20250318,160500,491211750,61000,61000,61000,61000,282
20250318,160400,491211750,61000,61000,61000,61000,0
20250318,160300,491211750,61000,61000,61000,61000,0
20250318,160200,491211750,61000,61000,61000,61000,0
20250318,160100,491211750,61000,61000,61000,61000,0
20250318,160000,491211750,61000,61000,61000,61000,0
20250318,155900,491211750,61000,61000,61000,61000,0
20250318,155800,491211750,61000,61000,61000,61000,0
20250318,155700,491211750,61000,61000,61000,61000,0
20250318,155600,491211750,61000,61000,61000,61000,0
20250318,155500,491211750,61000,61000,61000,61000,0
20250318,155400,491211750,61000,61000,61000,61000,0
20250318,155300,491211750,61000,61000,61000,61000,0
20250318,155200,491211750,61000,61000,61000,61000,0
20250318,155100,491211750,61000,61000,61000,61000,0
20250318,155000,491211750,61000,61000,61000,61000,0
20250318,154900,491211750,61000,61000,61000,61000,0
20250318,154800,491211750,61000,61000,61000,61000,0
20250318,154700,491211750,61000,61000,61000,61000,0
20250318,154600,491211750,61000,61000,61000,61000,0
20250318,154500,491211750,61000,61000,61000,61000,0
20250318,154400,491211750,61000,61000,61000,61000,0
20250318,154300,491211750,61000,61000,61000,61000,0
20250318,154200,491211750,61000,61000,61000,61000,0
20250318,154100,491211750,61000,61000,61000,61000,0
20250318,154000,491211750,61000,61000,61000,61000,0
20250318,153900,491211750,61000,61000,61000,61000,0
20250318,153800,491211750,61000,61000,61000,61000,0
20250318,153700,491211750,61000,61000,61000,61000,0
20250318,153600,491211750,61000,61000,61000,61000,0
20250318,153500,491211750,61000,61000,61000,61000,282
20250318,153400,491211750,61000,61000,61000,61000,0
20250318,153300,491211750,61000,61000,61000,61000,0
20250318,153200,491211750,61000,61000,61000,61000,0
20250318,153100,491211750,61000,61000,61000,61000,0
20250318,153000,491211750,61000,61000,61000,61000,282
20250318,152900,474009750,61200,61200,61200,61200,0
20250318,152800,474009750,61200,61200,61200,61200,0
20250318,152700,474009750,61200,61200,61200,61200,0
20250318,152600,474009750,61200,61200,61200,61200,0
20250318,152500,474009750,61200,61200,61200,61200,0
20250318,152400,474009750,61200,61200,61200,61200,0
20250318,152300,474009750,61200,61200,61200,61200,0
20250318,152200,474009750,61200,61200,61200,61200,0
20250318,152100,474009750,61200,61200,61200,61200,0
20250318,152000,474009750,61200,61200,61200,61200,0
20250318,151900,474009750,61200,61200,61200,60900,133
20250318,151800,465872250,61200,61000,61200,61000,59
20250318,151700,462271450,60900,61100,61100,60900,84
20250318,151600,457149800,61000,61000,61000,61000,52
20250318,151500,453977800,61000,61000,61000,61000,25
20250318,151400,452452800,61100,61000,61100,61000,16
20250318,151300,451476500,61000,61100,61100,61000,17
20250318,151200,450438700,61100,61000,61100,61000,39
20250318,151100,448059200,61100,61100,61100,61100,10
20250318,151000,447448200,61100,61000,61100,61000,11
20250318,150900,446777000,61000,61200,61200,61000,19
20250318,150800,445617800,61200,61200,61200,61200,4
20250318,150700,445373000,61000,61000,61000,61000,17
20250318,150600,444336000,61000,61000,61000,61000,35
20250318,150500,442201000,61000,61000,61000,61000,26
20250318,150400,440615000,61000,61000,61000,61000,1
20250318,150300,440554000,61000,61000,61000,61000,13
20250318,150200,439761000,61000,61200,61200,61000,15
20250318,150100,438845200,61000,61000,61000,61000,0
20250318,150000,438845200,61000,61000,61000,61000,22
20250318,145900,437503200,61000,61000,61000,61000,17
20250318,145800,436466200,61000,61000,61000,61000,37
20250318,145700,434209200,61000,61000,61000,61000,8
20250318,145600,433721200,61000,61000,61000,61000,9
20250318,145500,433172200,61000,61200,61200,61000,33
20250318,145400,431159000,61000,61000,61000,61000,9
20250318,145300,430610000,61000,61000,61000,61000,15
20250318,145200,429695000,61000,61000,61000,61000,8
20250318,145100,429207000,61100,61000,61100,61000,119
20250318,145000,421941900,61000,61000,61000,61000,8
20250318,144900,421453900,61000,61000,61000,61000,23
20250318,144800,420050900,61000,61000,61000,61000,9
20250318,144700,419501900,61000,61000,61000,61000,17
20250318,144600,418464900,61000,61000,61000,61000,29
20250318,144500,416695900,61000,61000,61000,61000,8
20250318,144400,416207900,61000,61000,61000,61000,20
20250318,144300,414987900,61000,61000,61000,61000,9
20250318,144200,414438900,61000,61100,61100,61000,45
20250318,144100,411692400,61000,61000,61000,61000,9
20250318,144000,411143400,61000,61000,61000,61000,66
20250318,143900,407117400,61000,61100,61100,61000,9
20250318,143800,406568300,61000,61000,61000,61000,18
20250318,143700,405470300,61000,61000,61000,61000,8
20250318,143600,404982300,61000,61000,61000,61000,43
20250318,143500,402359300,61000,61000,61000,61000,9
20250318,143400,401810300,61000,61000,61000,61000,17
20250318,143300,400773300,61100,61000,61100,61000,11
20250318,143200,400102100,61000,61000,61000,61000,8
20250318,143100,399614100,61000,61000,61000,61000,59
20250318,143000,396015100,61000,61000,61000,61000,17
20250318,142900,394978100,61000,61000,61000,61000,10
20250318,142800,394368100,61000,61000,61000,61000,30
20250318,142700,392538100,61000,61100,61100,61000,24
20250318,142600,391072600,61000,61000,61100,61000,24
20250318,142500,389607900,61100,61000,61100,61000,34
20250318,142400,387533500,61000,61000,61000,61000,8
20250318,142300,387045500,61000,61000,61000,61000,9
20250318,142200,386496500,61000,61000,61000,61000,42
20250318,142100,383934500,61000,61000,61000,61000,9
20250318,142000,383385500,61000,61000,61000,61000,9
20250318,141900,382836500,61000,61000,61000,61000,8
20250318,141800,382348500,61000,61000,61000,61000,44
20250318,141700,379664500,61000,61000,61000,61000,42
20250318,141600,377102500,61000,61000,61000,61000,9
20250318,141500,376553500,61000,61000,61000,61000,36
20250318,141400,374357500,61000,61000,61000,61000,17
20250318,141300,373320500,61000,61000,61000,61000,9
20250318,141200,372771500,61000,61000,61000,61000,168
20250318,141100,362523500,61000,61000,61000,61000,40
20250318,141000,360083500,61000,61000,61000,61000,18
20250318,140900,358985500,61000,61000,61000,61000,13
20250318,140800,358192500,61000,61000,61000,61000,9
20250318,140700,357643500,61000,61000,61100,61000,44
20250318,140600,354958800,61000,61000,61000,61000,17
20250318,140500,353921800,61100,61000,61100,61000,17
20250318,140400,352884000,61000,61000,61000,61000,8
20250318,140300,352396000,61000,61000,61000,61000,25
20250318,140200,350871000,61000,61000,61000,61000,20
20250318,140100,349651000,61100,61100,61100,61000,52
20250318,140000,346475000,61000,61000,61000,61000,9
20250318,135900,345926000,61000,61000,61000,61000,8
20250318,135800,345438000,61000,61000,61000,61000,18
20250318,135700,344340000,61000,61000,61000,61000,8
20250318,135600,343852000,61000,61000,61000,61000,10
20250318,135500,343242000,61000,61200,61200,61000,10
20250318,135400,342631800,61000,61000,61000,61000,17
20250318,135300,341594800,61000,61000,61000,61000,9
20250318,135200,341045800,61000,61100,61100,61000,104
20250318,135100,334692300,61100,61100,61100,61000,10
20250318,135000,334082100,61000,61000,61000,61000,18
20250318,134900,332984100,61000,61000,61000,61000,8
20250318,134800,332496100,61000,61000,61000,61000,9
20250318,134700,331947100,61000,61000,61100,61000,28
20250318,134600,330239000,61100,61000,61100,61000,22
20250318,134500,328896500,61100,61000,61100,61000,18
20250318,134400,327797600,61000,61000,61000,61000,8
20250318,134300,327309600,61000,61000,61000,61000,9
20250318,134200,326760600,61000,61000,61000,61000,9
20250318,134100,326211600,61100,61000,61100,61000,144
20250318,134000,317421100,61000,61000,61000,61000,9
20250318,133900,316872100,61100,61100,61100,61100,1
20250318,133800,316811000,61100,61100,61100,61100,0
20250318,133700,316811000,61100,61100,61100,61100,0
20250318,133600,316811000,61100,61100,61100,61100,0
20250318,133500,316811000,61100,61100,61100,61100,6
20250318,133400,316444400,61100,61100,61100,61100,0
20250318,133300,316444400,61100,61100,61100,61100,0
20250318,133200,316444400,61100,61100,61100,61100,0
20250318,133100,316444400,61100,61100,61100,61100,0
20250318,133000,316444400,61100,61100,61100,61100,3
20250318,132900,316261100,61100,61100,61100,61100,0
20250318,132800,316261100,61100,61100,61100,61100,12
20250318,132700,315527900,61100,61100,61100,61100,0
20250318,132600,315527900,61100,61100,61100,61100,0
20250318,132500,315527900,61100,61100,61100,61100,0
20250318,132400,315527900,61100,61100,61100,61100,0
20250318,132300,315527900,61100,61100,61100,61100,0
20250318,132200,315527900,61100,61100,61100,61100,9
20250318,132100,314978000,61000,61000,61000,61000,0
20250318,132000,314978000,61000,61000,61000,61000,0
20250318,131900,314978000,61000,61000,61000,61000,0
20250318,131800,314978000,61000,61000,61000,61000,5
20250318,131700,314673000,61000,61000,61000,61000,0
20250318,131600,314673000,61000,61000,61000,61000,40
20250318,131500,312233000,61000,60900,61000,60900,101
20250318,131400,306072100,61000,61000,61000,61000,0
20250318,131300,306072100,61000,61000,61000,61000,14
20250318,131200,305218100,61000,61000,61000,61000,2
20250318,131100,305096100,61000,61000,61000,61000,0
20250318,131000,305096100,61000,60950,61000,60950,10
20250318,130900,304486150,61000,61000,61000,61000,0
20250318,130800,304486150,61000,61000,61000,61000,6
20250318,130700,304120150,61000,61000,61000,61000,1
20250318,130600,304059150,61000,61000,61000,61000,0
20250318,130500,304059150,61000,61000,61000,61000,0
20250318,130400,304059150,61000,61000,61000,61000,0
20250318,130300,304059150,61000,60900,61000,60900,53
20250318,130200,300830250,61000,61000,61000,61000,0
20250318,130100,300830250,61000,61000,61000,61000,5
20250318,130000,300525250,61000,61000,61000,61000,0
20250318,125900,300525250,61000,61000,61000,61000,0
20250318,125800,300525250,61000,61000,61000,61000,0
20250318,125700,300525250,61000,61000,61000,61000,0
20250318,125600,300525250,61000,61000,61000,61000,0
20250318,125500,300525250,61000,61000,61000,61000,0
20250318,125400,300525250,61000,61000,61000,61000,0
20250318,125300,300525250,61000,61000,61000,61000,16
20250318,125200,299549250,61000,61000,61000,61000,1
20250318,125100,299488250,61000,61000,61000,61000,0
20250318,125000,299488250,61000,61000,61000,61000,1
20250318,124900,299427250,61000,61000,61000,61000,0
20250318,124800,299427250,61000,61000,61000,61000,0
20250318,124700,299427250,61000,61000,61000,61000,0
20250318,124600,299427250,61000,61000,61000,61000,0
20250318,124500,299427250,61000,61000,61000,61000,72
20250318,124400,295035250,61100,61100,61100,61100,0
20250318,124300,295035250,61100,61100,61100,61100,0
20250318,124200,295035250,61100,61100,61100,61100,10
20250318,124100,294424250,61000,61000,61000,61000,0
20250318,124000,294424250,61000,61000,61000,61000,0
20250318,123900,294424250,61000,61000,61000,61000,0
20250318,123800,294424250,61000,61000,61000,61000,0
20250318,123700,294424250,61000,61000,61000,61000,0
20250318,123600,294424250,61000,61000,61000,61000,0
20250318,123500,294424250,61000,61000,61000,61000,0
20250318,123400,294424250,61000,61000,61000,61000,0
20250318,123300,294424250,61000,61000,61000,61000,79
20250318,123200,289605250,61000,61000,61000,61000,0
20250318,123100,289605250,61000,61000,61000,61000,5
20250318,123000,289300250,61100,61100,61100,61100,0
20250318,122900,289300250,61100,61100,61100,61100,1
20250318,122800,289239150,61100,61100,61100,61100,2
20250318,122700,289116950,61100,61100,61100,61100,0
20250318,122600,289116950,61100,61000,61100,61000,109
20250318,122500,282467050,61000,61000,61000,61000,0
20250318,122400,282467050,61000,61000,61000,61000,100
20250318,122300,276367050,61000,61000,61100,61000,308
20250318,122200,257578250,61100,61100,61100,61100,0
20250318,122100,257578250,61100,61100,61100,61100,0
20250318,122000,257578250,61100,61100,61100,61100,0
20250318,121900,257578250,61100,61100,61100,61100,0
20250318,121800,257578250,61100,61100,61100,61100,0
20250318,121700,257578250,61100,61100,61100,61100,0
20250318,121600,257578250,61100,61100,61100,61100,0
20250318,121500,257578250,61100,61100,61100,61100,0
20250318,121400,257578250,61100,61100,61100,61100,0
20250318,121300,257578250,61100,61100,61100,61100,1
20250318,121200,257517150,61100,61100,61100,61100,0
20250318,121100,257517150,61100,61100,61100,61100,0
20250318,121000,257517150,61100,61100,61100,61100,16
20250318,120900,256539550,61000,61000,61000,61000,1
20250318,120800,256478550,61100,61100,61100,61100,0
20250318,120700,256478550,61100,61100,61100,61100,0
20250318,120600,256478550,61100,61100,61100,61100,0
20250318,120500,256478550,61100,61100,61100,61100,1
20250318,120400,256417450,61100,61100,61100,61100,0
20250318,120300,256417450,61100,61000,61100,61000,50
20250318,120200,253366550,61100,61100,61100,61100,0
20250318,120100,253366550,61100,61100,61100,61100,3
20250318,120000,253183250,61100,61100,61100,61100,0
20250318,115900,253183250,61100,61100,61100,61100,1
20250318,115800,253122150,61100,61100,61100,61100,0
20250318,115700,253122150,61100,61100,61100,61100,0
20250318,115600,253122150,61100,61100,61100,61100,0
20250318,115500,253122150,61100,61100,61100,61100,0
20250318,115400,253122150,61100,61100,61100,61100,0
20250318,115300,253122150,61100,61100,61100,61100,0
20250318,115200,253122150,61100,61100,61100,61100,0
20250318,115100,253122150,61100,61100,61100,61100,0
20250318,115000,253122150,61100,61100,61100,61100,0
20250318,114900,253122150,61100,61100,61100,61100,0
20250318,114800,253122150,61100,61100,61100,61100,0
20250318,114700,253122150,61100,61100,61100,61100,9
20250318,114600,252572250,61100,61100,61100,61100,0
20250318,114500,252572250,61100,61100,61100,61100,0
20250318,114400,252572250,61100,61100,61100,61100,25
20250318,114300,251044750,61100,61100,61100,61100,0
20250318,114200,251044750,61100,61100,61100,61100,0
20250318,114100,251044750,61100,61100,61100,61100,0
20250318,114000,251044750,61100,61100,61100,61100,0
20250318,113900,251044750,61100,61100,61100,61100,0
20250318,113800,251044750,61100,61100,61100,61100,0
20250318,113700,251044750,61100,61100,61100,61100,0
20250318,113600,251044750,61100,61100,61100,61100,0
20250318,113500,251044750,61100,61100,61100,61100,1
20250318,113400,250983650,61100,61100,61100,61100,0
20250318,113300,250983650,61100,61100,61100,61100,1
20250318,113200,250922550,61100,61100,61100,61100,6
20250318,113100,250555950,61100,61100,61100,61100,6
20250318,113000,250189350,61100,61100,61100,61100,0
20250318,112900,250189350,61100,61100,61100,61100,11
20250318,112800,249517250,61100,61100,61100,61100,0
20250318,112700,249517250,61100,61100,61100,61100,8
20250318,112600,249028450,61100,61100,61100,61100,0
20250318,112500,249028450,61100,61100,61100,61100,0
20250318,112400,249028450,61100,61100,61100,61100,0
20250318,112300,249028450,61100,61100,61100,61100,57
20250318,112200,245545750,61100,61100,61100,61100,0
20250318,112100,245545750,61100,61100,61100,61100,0
20250318,112000,245545750,61100,61100,61100,61100,0
20250318,111900,245545750,61100,61100,61100,61100,0
20250318,111800,245545750,61100,61100,61100,61100,0
20250318,111700,245545750,61100,61100,61100,61100,0
20250318,111600,245545750,61100,61150,61200,61100,63
20250318,111500,241696300,61200,61200,61200,61200,1
20250318,111400,241635100,61200,61200,61200,61200,0
20250318,111300,241635100,61200,61200,61200,61200,0
20250318,111200,241635100,61200,61200,61200,61200,8
20250318,111100,241145500,61200,61200,61200,61200,0
20250318,111000,241145500,61200,61200,61200,61200,0
20250318,110900,241145500,61200,61200,61200,61200,0
20250318,110800,241145500,61200,61200,61200,61200,0
20250318,110700,241145500,61200,61200,61200,61200,0
20250318,110600,241145500,61200,61200,61200,61200,4
20250318,110500,240900700,61000,61000,61000,61000,0
20250318,110400,240900700,61000,61000,61000,61000,6
20250318,110300,240534700,61200,61200,61200,61200,20
20250318,110200,239310700,61200,61200,61200,61200,0
20250318,110100,239310700,61200,61200,61200,61200,0
20250318,110000,239310700,61200,61200,61200,61200,1
20250318,105900,239249500,61200,61200,61200,61200,3
20250318,105800,239065900,61200,61200,61200,61200,6
20250318,105700,238698700,61000,61000,61000,61000,13
20250318,105600,237905700,61200,61200,61200,61200,0
20250318,105500,237905700,61200,61200,61200,61200,11
20250318,105400,237232500,61200,61200,61200,61200,0
20250318,105300,237232500,61200,61000,61200,61000,68
20250318,105200,233082700,61200,61200,61200,61200,0
20250318,105100,233082700,61200,61200,61200,61200,1
20250318,105000,233021500,61200,61000,61200,61000,62
20250318,104900,229238500,61200,61200,61200,61200,1
20250318,104800,229177300,61100,61100,61100,61100,0
20250318,104700,229177300,61100,61100,61100,61100,0
20250318,104600,229177300,61100,61100,61100,61100,29
20250318,104500,227405400,61200,61200,61200,61200,0
20250318,104400,227405400,61200,61200,61200,61200,0
20250318,104300,227405400,61200,61200,61200,61200,0
20250318,104200,227405400,61200,61200,61200,61200,0
20250318,104100,227405400,61200,61200,61200,61200,0
20250318,104000,227405400,61200,61100,61200,61100,47
20250318,103900,224532100,61100,61100,61100,61100,0
20250318,103800,224532100,61100,61100,61100,61100,0
20250318,103700,224532100,61100,61100,61100,61100,0
20250318,103600,224532100,61100,61100,61100,61100,40
20250318,103500,222088100,61100,61100,61100,61100,42
20250318,103400,219521900,61100,61100,61100,61100,0
20250318,103300,219521900,61100,61100,61100,61100,21
20250318,103200,218238800,61200,61200,61200,61200,0
20250318,103100,218238800,61200,61200,61200,61200,0
20250318,103000,218238800,61200,61200,61200,61200,0
20250318,102900,218238800,61200,61200,61200,61200,0
20250318,102800,218238800,61200,61200,61200,61200,8
20250318,102700,217749200,61200,61200,61200,61200,10
20250318,102600,217137200,61200,61300,61300,61200,24
20250318,102500,215667000,61200,61200,61200,61200,20
20250318,102400,214443000,61300,61300,61300,61300,0
20250318,102300,214443000,61300,61300,61300,61300,0
20250318,102200,214443000,61300,61300,61300,61300,0
20250318,102100,214443000,61300,61300,61300,61300,13
20250318,102000,213646100,61300,61300,61300,61300,0
20250318,101900,213646100,61300,61300,61300,61300,0
20250318,101800,213646100,61300,61300,61300,61300,0
20250318,101700,213646100,61300,61300,61300,61300,0
20250318,101600,213646100,61300,61300,61300,61300,1
20250318,101500,213584800,61200,61200,61200,61200,4
20250318,101400,213340000,61100,61100,61100,61100,107
20250318,101300,206802300,61100,61100,61100,61100,0
20250318,101200,206802300,61100,61100,61100,61100,4
20250318,101100,206557900,61100,61100,61100,61100,0
20250318,101000,206557900,61100,61100,61100,61100,14
20250318,100900,205702500,61200,61200,61200,61200,15
20250318,100800,204784500,61200,61200,61200,61200,0
20250318,100700,204784500,61200,61200,61200,61200,10
20250318,100600,204172500,61200,61200,61200,61200,0
20250318,100500,204172500,61200,61200,61200,61200,12
20250318,100400,203438100,61000,61000,61000,61000,0
20250318,100300,203438100,61000,61000,61000,61000,12
20250318,100200,202706100,61000,61100,61100,61000,71
20250318,100100,198369000,61100,61000,61100,61000,58
20250318,100000,194830900,61000,61000,61000,61000,8
20250318,095900,194342900,61000,61000,61000,61000,81
20250318,095800,189401900,61000,61000,61000,61000,4
20250318,095700,189157900,61000,61000,61000,61000,2
20250318,095600,189035900,61000,61000,61000,61000,4
20250318,095500,188791900,61000,61000,61000,61000,2
20250318,095400,188669900,61000,61000,61100,61000,6
20250318,095300,188303700,61100,61100,61100,61100,0
20250318,095200,188303700,61100,61100,61100,61100,0
20250318,095100,188303700,61100,61100,61100,61100,0
20250318,095000,188303700,61100,61100,61100,61100,0
20250318,094900,188303700,61100,61100,61100,61100,18
20250318,094800,187203900,61100,61100,61100,61100,2
20250318,094700,187081700,61200,61200,61200,61200,8
20250318,094600,186592100,61200,61200,61200,61200,17
20250318,094500,185551700,61200,61200,61200,61200,0
20250318,094400,185551700,61200,61200,61200,61200,11
20250318,094300,184878500,61200,61200,61200,61200,1
20250318,094200,184817300,61000,61000,61000,61000,10
20250318,094100,184207300,61200,60900,61200,60900,465
20250318,094000,155824000,60900,60900,60900,60900,49
20250318,093900,152839900,60900,60900,60900,60900,2
20250318,093800,152718100,60900,60900,60900,60900,2
20250318,093700,152596300,60900,60900,61000,60900,6
20250318,093600,152230700,61000,61000,61000,61000,0
20250318,093500,152230700,61000,60900,61000,60900,17
20250318,093400,151194600,61000,61000,61000,61000,6
20250318,093300,150828600,60900,61000,61000,60900,243
20250318,093200,136029800,61000,61000,61000,61000,3
20250318,093100,135846800,61100,61100,61100,61100,0
20250318,093000,135846800,61100,61100,61100,61100,3
20250318,092900,135663500,61100,61000,61100,61000,184
20250318,092800,124438000,61000,61000,61000,61000,0
20250318,092700,124438000,61000,61100,61100,61000,9
20250318,092600,123888800,61100,61000,61100,61000,49
20250318,092500,120898800,61000,61000,61000,61000,291
20250318,092400,103147800,61100,61100,61100,61100,0
20250318,092300,103147800,61100,61000,61100,61000,110
20250318,092200,96427800,61000,61000,61000,61000,206
20250318,092100,83861800,61100,61100,61100,61100,20
20250318,092000,82639800,61200,61200,61200,61200,0
20250318,091900,82639800,61200,61000,61200,61000,51
20250318,091800,79523600,61000,61000,61100,61000,248
20250318,091700,64394600,61000,61000,61000,61000,105
20250318,091600,57989600,61200,61100,61200,61000,107
20250318,091500,51451400,61100,61300,61300,61100,222
20250318,091400,37886100,61200,61200,61300,61200,5
20250318,091300,37579900,61200,61200,61200,61200,27
20250318,091200,35927500,61200,61200,61200,61100,57
20250318,091100,32439400,61200,61200,61200,61200,3
20250318,091000,32255800,61200,61200,61200,61200,20
20250318,090900,31031800,61000,61000,61000,61000,4
20250318,090800,30787800,61100,61200,61300,61100,306
20250318,090700,12030800,61000,61000,61000,61000,3
20250318,090600,11847800,61000,60900,61000,60900,81
20250318,090500,6912500,60900,60900,60900,60900,9
20250318,090400,6364400,60900,60900,60900,60900,2
20250318,090300,6242600,60900,60900,61300,60900,52
20250318,090200,3055800,60900,60900,60900,60900,0
20250318,090100,3055800,60900,60900,60900,60900,0
20250318,090000,3055800,60900,61200,61200,60900,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190500 491211750 61000 61000 61000 61000 282
3 20250318 190400 491211750 61000 61000 61000 61000 0
4 20250318 190300 491211750 61000 61000 61000 61000 0
5 20250318 190200 491211750 61000 61000 61000 61000 0
6 20250318 190100 491211750 61000 61000 61000 61000 0
7 20250318 190000 491211750 61000 61000 61000 61000 0
8 20250318 185900 491211750 61000 61000 61000 61000 0
9 20250318 185800 491211750 61000 61000 61000 61000 0
10 20250318 185700 491211750 61000 61000 61000 61000 0
11 20250318 185600 491211750 61000 61000 61000 61000 0
12 20250318 185500 491211750 61000 61000 61000 61000 0
13 20250318 185400 491211750 61000 61000 61000 61000 0
14 20250318 185300 491211750 61000 61000 61000 61000 0
15 20250318 185200 491211750 61000 61000 61000 61000 0
16 20250318 185100 491211750 61000 61000 61000 61000 0
17 20250318 185000 491211750 61000 61000 61000 61000 0
18 20250318 184900 491211750 61000 61000 61000 61000 0
19 20250318 184800 491211750 61000 61000 61000 61000 0
20 20250318 184700 491211750 61000 61000 61000 61000 0
21 20250318 184600 491211750 61000 61000 61000 61000 0
22 20250318 184500 491211750 61000 61000 61000 61000 0
23 20250318 184400 491211750 61000 61000 61000 61000 0
24 20250318 184300 491211750 61000 61000 61000 61000 0
25 20250318 184200 491211750 61000 61000 61000 61000 0
26 20250318 184100 491211750 61000 61000 61000 61000 0
27 20250318 184000 491211750 61000 61000 61000 61000 0
28 20250318 183900 491211750 61000 61000 61000 61000 0
29 20250318 183800 491211750 61000 61000 61000 61000 0
30 20250318 183700 491211750 61000 61000 61000 61000 0
31 20250318 183600 491211750 61000 61000 61000 61000 0
32 20250318 183500 491211750 61000 61000 61000 61000 282
33 20250318 183400 491211750 61000 61000 61000 61000 0
34 20250318 183300 491211750 61000 61000 61000 61000 0
35 20250318 183200 491211750 61000 61000 61000 61000 0
36 20250318 183100 491211750 61000 61000 61000 61000 0
37 20250318 183000 491211750 61000 61000 61000 61000 0
38 20250318 182900 491211750 61000 61000 61000 61000 0
39 20250318 182800 491211750 61000 61000 61000 61000 0
40 20250318 182700 491211750 61000 61000 61000 61000 0
41 20250318 182600 491211750 61000 61000 61000 61000 0
42 20250318 182500 491211750 61000 61000 61000 61000 0
43 20250318 182400 491211750 61000 61000 61000 61000 0
44 20250318 182300 491211750 61000 61000 61000 61000 0
45 20250318 182200 491211750 61000 61000 61000 61000 0
46 20250318 182100 491211750 61000 61000 61000 61000 0
47 20250318 182000 491211750 61000 61000 61000 61000 0
48 20250318 181900 491211750 61000 61000 61000 61000 0
49 20250318 181800 491211750 61000 61000 61000 61000 0
50 20250318 181700 491211750 61000 61000 61000 61000 0
51 20250318 181600 491211750 61000 61000 61000 61000 0
52 20250318 181500 491211750 61000 61000 61000 61000 0
53 20250318 181400 491211750 61000 61000 61000 61000 0
54 20250318 181300 491211750 61000 61000 61000 61000 0
55 20250318 181200 491211750 61000 61000 61000 61000 0
56 20250318 181100 491211750 61000 61000 61000 61000 0
57 20250318 181000 491211750 61000 61000 61000 61000 0
58 20250318 180900 491211750 61000 61000 61000 61000 0
59 20250318 180800 491211750 61000 61000 61000 61000 0
60 20250318 180700 491211750 61000 61000 61000 61000 0
61 20250318 180600 491211750 61000 61000 61000 61000 0
62 20250318 180500 491211750 61000 61000 61000 61000 282
63 20250318 180400 491211750 61000 61000 61000 61000 0
64 20250318 180300 491211750 61000 61000 61000 61000 0
65 20250318 180200 491211750 61000 61000 61000 61000 0
66 20250318 180100 491211750 61000 61000 61000 61000 0
67 20250318 180000 491211750 61000 61000 61000 61000 0
68 20250318 175900 491211750 61000 61000 61000 61000 0
69 20250318 175800 491211750 61000 61000 61000 61000 0
70 20250318 175700 491211750 61000 61000 61000 61000 0
71 20250318 175600 491211750 61000 61000 61000 61000 0
72 20250318 175500 491211750 61000 61000 61000 61000 0
73 20250318 175400 491211750 61000 61000 61000 61000 0
74 20250318 175300 491211750 61000 61000 61000 61000 0
75 20250318 175200 491211750 61000 61000 61000 61000 0
76 20250318 175100 491211750 61000 61000 61000 61000 0
77 20250318 175000 491211750 61000 61000 61000 61000 0
78 20250318 174900 491211750 61000 61000 61000 61000 0
79 20250318 174800 491211750 61000 61000 61000 61000 0
80 20250318 174700 491211750 61000 61000 61000 61000 0
81 20250318 174600 491211750 61000 61000 61000 61000 0
82 20250318 174500 491211750 61000 61000 61000 61000 0
83 20250318 174400 491211750 61000 61000 61000 61000 0
84 20250318 174300 491211750 61000 61000 61000 61000 0
85 20250318 174200 491211750 61000 61000 61000 61000 0
86 20250318 174100 491211750 61000 61000 61000 61000 0
87 20250318 174000 491211750 61000 61000 61000 61000 0
88 20250318 173900 491211750 61000 61000 61000 61000 0
89 20250318 173800 491211750 61000 61000 61000 61000 0
90 20250318 173700 491211750 61000 61000 61000 61000 0
91 20250318 173600 491211750 61000 61000 61000 61000 0
92 20250318 173500 491211750 61000 61000 61000 61000 282
93 20250318 173400 491211750 61000 61000 61000 61000 0
94 20250318 173300 491211750 61000 61000 61000 61000 0
95 20250318 173200 491211750 61000 61000 61000 61000 0
96 20250318 173100 491211750 61000 61000 61000 61000 0
97 20250318 173000 491211750 61000 61000 61000 61000 0
98 20250318 172900 491211750 61000 61000 61000 61000 0
99 20250318 172800 491211750 61000 61000 61000 61000 0
100 20250318 172700 491211750 61000 61000 61000 61000 0
101 20250318 172600 491211750 61000 61000 61000 61000 0
102 20250318 172500 491211750 61000 61000 61000 61000 0
103 20250318 172400 491211750 61000 61000 61000 61000 0
104 20250318 172300 491211750 61000 61000 61000 61000 0
105 20250318 172200 491211750 61000 61000 61000 61000 0
106 20250318 172100 491211750 61000 61000 61000 61000 0
107 20250318 172000 491211750 61000 61000 61000 61000 0
108 20250318 171900 491211750 61000 61000 61000 61000 0
109 20250318 171800 491211750 61000 61000 61000 61000 0
110 20250318 171700 491211750 61000 61000 61000 61000 0
111 20250318 171600 491211750 61000 61000 61000 61000 0
112 20250318 171500 491211750 61000 61000 61000 61000 0
113 20250318 171400 491211750 61000 61000 61000 61000 0
114 20250318 171300 491211750 61000 61000 61000 61000 0
115 20250318 171200 491211750 61000 61000 61000 61000 0
116 20250318 171100 491211750 61000 61000 61000 61000 0
117 20250318 171000 491211750 61000 61000 61000 61000 0
118 20250318 170900 491211750 61000 61000 61000 61000 0
119 20250318 170800 491211750 61000 61000 61000 61000 0
120 20250318 170700 491211750 61000 61000 61000 61000 0
121 20250318 170600 491211750 61000 61000 61000 61000 0
122 20250318 170500 491211750 61000 61000 61000 61000 282
123 20250318 170400 491211750 61000 61000 61000 61000 0
124 20250318 170300 491211750 61000 61000 61000 61000 0
125 20250318 170200 491211750 61000 61000 61000 61000 0
126 20250318 170100 491211750 61000 61000 61000 61000 0
127 20250318 170000 491211750 61000 61000 61000 61000 0
128 20250318 165900 491211750 61000 61000 61000 61000 0
129 20250318 165800 491211750 61000 61000 61000 61000 0
130 20250318 165700 491211750 61000 61000 61000 61000 0
131 20250318 165600 491211750 61000 61000 61000 61000 0
132 20250318 165500 491211750 61000 61000 61000 61000 0
133 20250318 165400 491211750 61000 61000 61000 61000 0
134 20250318 165300 491211750 61000 61000 61000 61000 0
135 20250318 165200 491211750 61000 61000 61000 61000 0
136 20250318 165100 491211750 61000 61000 61000 61000 0
137 20250318 165000 491211750 61000 61000 61000 61000 0
138 20250318 164900 491211750 61000 61000 61000 61000 0
139 20250318 164800 491211750 61000 61000 61000 61000 0
140 20250318 164700 491211750 61000 61000 61000 61000 0
141 20250318 164600 491211750 61000 61000 61000 61000 0
142 20250318 164500 491211750 61000 61000 61000 61000 0
143 20250318 164400 491211750 61000 61000 61000 61000 0
144 20250318 164300 491211750 61000 61000 61000 61000 0
145 20250318 164200 491211750 61000 61000 61000 61000 0
146 20250318 164100 491211750 61000 61000 61000 61000 0
147 20250318 164000 491211750 61000 61000 61000 61000 0
148 20250318 163900 491211750 61000 61000 61000 61000 0
149 20250318 163800 491211750 61000 61000 61000 61000 0
150 20250318 163700 491211750 61000 61000 61000 61000 0
151 20250318 163600 491211750 61000 61000 61000 61000 0
152 20250318 163500 491211750 61000 61000 61000 61000 282
153 20250318 163400 491211750 61000 61000 61000 61000 0
154 20250318 163300 491211750 61000 61000 61000 61000 0
155 20250318 163200 491211750 61000 61000 61000 61000 0
156 20250318 163100 491211750 61000 61000 61000 61000 0
157 20250318 163000 491211750 61000 61000 61000 61000 0
158 20250318 162900 491211750 61000 61000 61000 61000 0
159 20250318 162800 491211750 61000 61000 61000 61000 0
160 20250318 162700 491211750 61000 61000 61000 61000 0
161 20250318 162600 491211750 61000 61000 61000 61000 0
162 20250318 162500 491211750 61000 61000 61000 61000 0
163 20250318 162400 491211750 61000 61000 61000 61000 0
164 20250318 162300 491211750 61000 61000 61000 61000 0
165 20250318 162200 491211750 61000 61000 61000 61000 0
166 20250318 162100 491211750 61000 61000 61000 61000 0
167 20250318 162000 491211750 61000 61000 61000 61000 0
168 20250318 161900 491211750 61000 61000 61000 61000 0
169 20250318 161800 491211750 61000 61000 61000 61000 0
170 20250318 161700 491211750 61000 61000 61000 61000 0
171 20250318 161600 491211750 61000 61000 61000 61000 0
172 20250318 161500 491211750 61000 61000 61000 61000 0
173 20250318 161400 491211750 61000 61000 61000 61000 0
174 20250318 161300 491211750 61000 61000 61000 61000 0
175 20250318 161200 491211750 61000 61000 61000 61000 0
176 20250318 161100 491211750 61000 61000 61000 61000 0
177 20250318 161000 491211750 61000 61000 61000 61000 0
178 20250318 160900 491211750 61000 61000 61000 61000 0
179 20250318 160800 491211750 61000 61000 61000 61000 0
180 20250318 160700 491211750 61000 61000 61000 61000 0
181 20250318 160600 491211750 61000 61000 61000 61000 0
182 20250318 160500 491211750 61000 61000 61000 61000 282
183 20250318 160400 491211750 61000 61000 61000 61000 0
184 20250318 160300 491211750 61000 61000 61000 61000 0
185 20250318 160200 491211750 61000 61000 61000 61000 0
186 20250318 160100 491211750 61000 61000 61000 61000 0
187 20250318 160000 491211750 61000 61000 61000 61000 0
188 20250318 155900 491211750 61000 61000 61000 61000 0
189 20250318 155800 491211750 61000 61000 61000 61000 0
190 20250318 155700 491211750 61000 61000 61000 61000 0
191 20250318 155600 491211750 61000 61000 61000 61000 0
192 20250318 155500 491211750 61000 61000 61000 61000 0
193 20250318 155400 491211750 61000 61000 61000 61000 0
194 20250318 155300 491211750 61000 61000 61000 61000 0
195 20250318 155200 491211750 61000 61000 61000 61000 0
196 20250318 155100 491211750 61000 61000 61000 61000 0
197 20250318 155000 491211750 61000 61000 61000 61000 0
198 20250318 154900 491211750 61000 61000 61000 61000 0
199 20250318 154800 491211750 61000 61000 61000 61000 0
200 20250318 154700 491211750 61000 61000 61000 61000 0
201 20250318 154600 491211750 61000 61000 61000 61000 0
202 20250318 154500 491211750 61000 61000 61000 61000 0
203 20250318 154400 491211750 61000 61000 61000 61000 0
204 20250318 154300 491211750 61000 61000 61000 61000 0
205 20250318 154200 491211750 61000 61000 61000 61000 0
206 20250318 154100 491211750 61000 61000 61000 61000 0
207 20250318 154000 491211750 61000 61000 61000 61000 0
208 20250318 153900 491211750 61000 61000 61000 61000 0
209 20250318 153800 491211750 61000 61000 61000 61000 0
210 20250318 153700 491211750 61000 61000 61000 61000 0
211 20250318 153600 491211750 61000 61000 61000 61000 0
212 20250318 153500 491211750 61000 61000 61000 61000 282
213 20250318 153400 491211750 61000 61000 61000 61000 0
214 20250318 153300 491211750 61000 61000 61000 61000 0
215 20250318 153200 491211750 61000 61000 61000 61000 0
216 20250318 153100 491211750 61000 61000 61000 61000 0
217 20250318 153000 491211750 61000 61000 61000 61000 282
218 20250318 152900 474009750 61200 61200 61200 61200 0
219 20250318 152800 474009750 61200 61200 61200 61200 0
220 20250318 152700 474009750 61200 61200 61200 61200 0
221 20250318 152600 474009750 61200 61200 61200 61200 0
222 20250318 152500 474009750 61200 61200 61200 61200 0
223 20250318 152400 474009750 61200 61200 61200 61200 0
224 20250318 152300 474009750 61200 61200 61200 61200 0
225 20250318 152200 474009750 61200 61200 61200 61200 0
226 20250318 152100 474009750 61200 61200 61200 61200 0
227 20250318 152000 474009750 61200 61200 61200 61200 0
228 20250318 151900 474009750 61200 61200 61200 60900 133
229 20250318 151800 465872250 61200 61000 61200 61000 59
230 20250318 151700 462271450 60900 61100 61100 60900 84
231 20250318 151600 457149800 61000 61000 61000 61000 52
232 20250318 151500 453977800 61000 61000 61000 61000 25
233 20250318 151400 452452800 61100 61000 61100 61000 16
234 20250318 151300 451476500 61000 61100 61100 61000 17
235 20250318 151200 450438700 61100 61000 61100 61000 39
236 20250318 151100 448059200 61100 61100 61100 61100 10
237 20250318 151000 447448200 61100 61000 61100 61000 11
238 20250318 150900 446777000 61000 61200 61200 61000 19
239 20250318 150800 445617800 61200 61200 61200 61200 4
240 20250318 150700 445373000 61000 61000 61000 61000 17
241 20250318 150600 444336000 61000 61000 61000 61000 35
242 20250318 150500 442201000 61000 61000 61000 61000 26
243 20250318 150400 440615000 61000 61000 61000 61000 1
244 20250318 150300 440554000 61000 61000 61000 61000 13
245 20250318 150200 439761000 61000 61200 61200 61000 15
246 20250318 150100 438845200 61000 61000 61000 61000 0
247 20250318 150000 438845200 61000 61000 61000 61000 22
248 20250318 145900 437503200 61000 61000 61000 61000 17
249 20250318 145800 436466200 61000 61000 61000 61000 37
250 20250318 145700 434209200 61000 61000 61000 61000 8
251 20250318 145600 433721200 61000 61000 61000 61000 9
252 20250318 145500 433172200 61000 61200 61200 61000 33
253 20250318 145400 431159000 61000 61000 61000 61000 9
254 20250318 145300 430610000 61000 61000 61000 61000 15
255 20250318 145200 429695000 61000 61000 61000 61000 8
256 20250318 145100 429207000 61100 61000 61100 61000 119
257 20250318 145000 421941900 61000 61000 61000 61000 8
258 20250318 144900 421453900 61000 61000 61000 61000 23
259 20250318 144800 420050900 61000 61000 61000 61000 9
260 20250318 144700 419501900 61000 61000 61000 61000 17
261 20250318 144600 418464900 61000 61000 61000 61000 29
262 20250318 144500 416695900 61000 61000 61000 61000 8
263 20250318 144400 416207900 61000 61000 61000 61000 20
264 20250318 144300 414987900 61000 61000 61000 61000 9
265 20250318 144200 414438900 61000 61100 61100 61000 45
266 20250318 144100 411692400 61000 61000 61000 61000 9
267 20250318 144000 411143400 61000 61000 61000 61000 66
268 20250318 143900 407117400 61000 61100 61100 61000 9
269 20250318 143800 406568300 61000 61000 61000 61000 18
270 20250318 143700 405470300 61000 61000 61000 61000 8
271 20250318 143600 404982300 61000 61000 61000 61000 43
272 20250318 143500 402359300 61000 61000 61000 61000 9
273 20250318 143400 401810300 61000 61000 61000 61000 17
274 20250318 143300 400773300 61100 61000 61100 61000 11
275 20250318 143200 400102100 61000 61000 61000 61000 8
276 20250318 143100 399614100 61000 61000 61000 61000 59
277 20250318 143000 396015100 61000 61000 61000 61000 17
278 20250318 142900 394978100 61000 61000 61000 61000 10
279 20250318 142800 394368100 61000 61000 61000 61000 30
280 20250318 142700 392538100 61000 61100 61100 61000 24
281 20250318 142600 391072600 61000 61000 61100 61000 24
282 20250318 142500 389607900 61100 61000 61100 61000 34
283 20250318 142400 387533500 61000 61000 61000 61000 8
284 20250318 142300 387045500 61000 61000 61000 61000 9
285 20250318 142200 386496500 61000 61000 61000 61000 42
286 20250318 142100 383934500 61000 61000 61000 61000 9
287 20250318 142000 383385500 61000 61000 61000 61000 9
288 20250318 141900 382836500 61000 61000 61000 61000 8
289 20250318 141800 382348500 61000 61000 61000 61000 44
290 20250318 141700 379664500 61000 61000 61000 61000 42
291 20250318 141600 377102500 61000 61000 61000 61000 9
292 20250318 141500 376553500 61000 61000 61000 61000 36
293 20250318 141400 374357500 61000 61000 61000 61000 17
294 20250318 141300 373320500 61000 61000 61000 61000 9
295 20250318 141200 372771500 61000 61000 61000 61000 168
296 20250318 141100 362523500 61000 61000 61000 61000 40
297 20250318 141000 360083500 61000 61000 61000 61000 18
298 20250318 140900 358985500 61000 61000 61000 61000 13
299 20250318 140800 358192500 61000 61000 61000 61000 9
300 20250318 140700 357643500 61000 61000 61100 61000 44
301 20250318 140600 354958800 61000 61000 61000 61000 17
302 20250318 140500 353921800 61100 61000 61100 61000 17
303 20250318 140400 352884000 61000 61000 61000 61000 8
304 20250318 140300 352396000 61000 61000 61000 61000 25
305 20250318 140200 350871000 61000 61000 61000 61000 20
306 20250318 140100 349651000 61100 61100 61100 61000 52
307 20250318 140000 346475000 61000 61000 61000 61000 9
308 20250318 135900 345926000 61000 61000 61000 61000 8
309 20250318 135800 345438000 61000 61000 61000 61000 18
310 20250318 135700 344340000 61000 61000 61000 61000 8
311 20250318 135600 343852000 61000 61000 61000 61000 10
312 20250318 135500 343242000 61000 61200 61200 61000 10
313 20250318 135400 342631800 61000 61000 61000 61000 17
314 20250318 135300 341594800 61000 61000 61000 61000 9
315 20250318 135200 341045800 61000 61100 61100 61000 104
316 20250318 135100 334692300 61100 61100 61100 61000 10
317 20250318 135000 334082100 61000 61000 61000 61000 18
318 20250318 134900 332984100 61000 61000 61000 61000 8
319 20250318 134800 332496100 61000 61000 61000 61000 9
320 20250318 134700 331947100 61000 61000 61100 61000 28
321 20250318 134600 330239000 61100 61000 61100 61000 22
322 20250318 134500 328896500 61100 61000 61100 61000 18
323 20250318 134400 327797600 61000 61000 61000 61000 8
324 20250318 134300 327309600 61000 61000 61000 61000 9
325 20250318 134200 326760600 61000 61000 61000 61000 9
326 20250318 134100 326211600 61100 61000 61100 61000 144
327 20250318 134000 317421100 61000 61000 61000 61000 9
328 20250318 133900 316872100 61100 61100 61100 61100 1
329 20250318 133800 316811000 61100 61100 61100 61100 0
330 20250318 133700 316811000 61100 61100 61100 61100 0
331 20250318 133600 316811000 61100 61100 61100 61100 0
332 20250318 133500 316811000 61100 61100 61100 61100 6
333 20250318 133400 316444400 61100 61100 61100 61100 0
334 20250318 133300 316444400 61100 61100 61100 61100 0
335 20250318 133200 316444400 61100 61100 61100 61100 0
336 20250318 133100 316444400 61100 61100 61100 61100 0
337 20250318 133000 316444400 61100 61100 61100 61100 3
338 20250318 132900 316261100 61100 61100 61100 61100 0
339 20250318 132800 316261100 61100 61100 61100 61100 12
340 20250318 132700 315527900 61100 61100 61100 61100 0
341 20250318 132600 315527900 61100 61100 61100 61100 0
342 20250318 132500 315527900 61100 61100 61100 61100 0
343 20250318 132400 315527900 61100 61100 61100 61100 0
344 20250318 132300 315527900 61100 61100 61100 61100 0
345 20250318 132200 315527900 61100 61100 61100 61100 9
346 20250318 132100 314978000 61000 61000 61000 61000 0
347 20250318 132000 314978000 61000 61000 61000 61000 0
348 20250318 131900 314978000 61000 61000 61000 61000 0
349 20250318 131800 314978000 61000 61000 61000 61000 5
350 20250318 131700 314673000 61000 61000 61000 61000 0
351 20250318 131600 314673000 61000 61000 61000 61000 40
352 20250318 131500 312233000 61000 60900 61000 60900 101
353 20250318 131400 306072100 61000 61000 61000 61000 0
354 20250318 131300 306072100 61000 61000 61000 61000 14
355 20250318 131200 305218100 61000 61000 61000 61000 2
356 20250318 131100 305096100 61000 61000 61000 61000 0
357 20250318 131000 305096100 61000 60950 61000 60950 10
358 20250318 130900 304486150 61000 61000 61000 61000 0
359 20250318 130800 304486150 61000 61000 61000 61000 6
360 20250318 130700 304120150 61000 61000 61000 61000 1
361 20250318 130600 304059150 61000 61000 61000 61000 0
362 20250318 130500 304059150 61000 61000 61000 61000 0
363 20250318 130400 304059150 61000 61000 61000 61000 0
364 20250318 130300 304059150 61000 60900 61000 60900 53
365 20250318 130200 300830250 61000 61000 61000 61000 0
366 20250318 130100 300830250 61000 61000 61000 61000 5
367 20250318 130000 300525250 61000 61000 61000 61000 0
368 20250318 125900 300525250 61000 61000 61000 61000 0
369 20250318 125800 300525250 61000 61000 61000 61000 0
370 20250318 125700 300525250 61000 61000 61000 61000 0
371 20250318 125600 300525250 61000 61000 61000 61000 0
372 20250318 125500 300525250 61000 61000 61000 61000 0
373 20250318 125400 300525250 61000 61000 61000 61000 0
374 20250318 125300 300525250 61000 61000 61000 61000 16
375 20250318 125200 299549250 61000 61000 61000 61000 1
376 20250318 125100 299488250 61000 61000 61000 61000 0
377 20250318 125000 299488250 61000 61000 61000 61000 1
378 20250318 124900 299427250 61000 61000 61000 61000 0
379 20250318 124800 299427250 61000 61000 61000 61000 0
380 20250318 124700 299427250 61000 61000 61000 61000 0
381 20250318 124600 299427250 61000 61000 61000 61000 0
382 20250318 124500 299427250 61000 61000 61000 61000 72
383 20250318 124400 295035250 61100 61100 61100 61100 0
384 20250318 124300 295035250 61100 61100 61100 61100 0
385 20250318 124200 295035250 61100 61100 61100 61100 10
386 20250318 124100 294424250 61000 61000 61000 61000 0
387 20250318 124000 294424250 61000 61000 61000 61000 0
388 20250318 123900 294424250 61000 61000 61000 61000 0
389 20250318 123800 294424250 61000 61000 61000 61000 0
390 20250318 123700 294424250 61000 61000 61000 61000 0
391 20250318 123600 294424250 61000 61000 61000 61000 0
392 20250318 123500 294424250 61000 61000 61000 61000 0
393 20250318 123400 294424250 61000 61000 61000 61000 0
394 20250318 123300 294424250 61000 61000 61000 61000 79
395 20250318 123200 289605250 61000 61000 61000 61000 0
396 20250318 123100 289605250 61000 61000 61000 61000 5
397 20250318 123000 289300250 61100 61100 61100 61100 0
398 20250318 122900 289300250 61100 61100 61100 61100 1
399 20250318 122800 289239150 61100 61100 61100 61100 2
400 20250318 122700 289116950 61100 61100 61100 61100 0
401 20250318 122600 289116950 61100 61000 61100 61000 109
402 20250318 122500 282467050 61000 61000 61000 61000 0
403 20250318 122400 282467050 61000 61000 61000 61000 100
404 20250318 122300 276367050 61000 61000 61100 61000 308
405 20250318 122200 257578250 61100 61100 61100 61100 0
406 20250318 122100 257578250 61100 61100 61100 61100 0
407 20250318 122000 257578250 61100 61100 61100 61100 0
408 20250318 121900 257578250 61100 61100 61100 61100 0
409 20250318 121800 257578250 61100 61100 61100 61100 0
410 20250318 121700 257578250 61100 61100 61100 61100 0
411 20250318 121600 257578250 61100 61100 61100 61100 0
412 20250318 121500 257578250 61100 61100 61100 61100 0
413 20250318 121400 257578250 61100 61100 61100 61100 0
414 20250318 121300 257578250 61100 61100 61100 61100 1
415 20250318 121200 257517150 61100 61100 61100 61100 0
416 20250318 121100 257517150 61100 61100 61100 61100 0
417 20250318 121000 257517150 61100 61100 61100 61100 16
418 20250318 120900 256539550 61000 61000 61000 61000 1
419 20250318 120800 256478550 61100 61100 61100 61100 0
420 20250318 120700 256478550 61100 61100 61100 61100 0
421 20250318 120600 256478550 61100 61100 61100 61100 0
422 20250318 120500 256478550 61100 61100 61100 61100 1
423 20250318 120400 256417450 61100 61100 61100 61100 0
424 20250318 120300 256417450 61100 61000 61100 61000 50
425 20250318 120200 253366550 61100 61100 61100 61100 0
426 20250318 120100 253366550 61100 61100 61100 61100 3
427 20250318 120000 253183250 61100 61100 61100 61100 0
428 20250318 115900 253183250 61100 61100 61100 61100 1
429 20250318 115800 253122150 61100 61100 61100 61100 0
430 20250318 115700 253122150 61100 61100 61100 61100 0
431 20250318 115600 253122150 61100 61100 61100 61100 0
432 20250318 115500 253122150 61100 61100 61100 61100 0
433 20250318 115400 253122150 61100 61100 61100 61100 0
434 20250318 115300 253122150 61100 61100 61100 61100 0
435 20250318 115200 253122150 61100 61100 61100 61100 0
436 20250318 115100 253122150 61100 61100 61100 61100 0
437 20250318 115000 253122150 61100 61100 61100 61100 0
438 20250318 114900 253122150 61100 61100 61100 61100 0
439 20250318 114800 253122150 61100 61100 61100 61100 0
440 20250318 114700 253122150 61100 61100 61100 61100 9
441 20250318 114600 252572250 61100 61100 61100 61100 0
442 20250318 114500 252572250 61100 61100 61100 61100 0
443 20250318 114400 252572250 61100 61100 61100 61100 25
444 20250318 114300 251044750 61100 61100 61100 61100 0
445 20250318 114200 251044750 61100 61100 61100 61100 0
446 20250318 114100 251044750 61100 61100 61100 61100 0
447 20250318 114000 251044750 61100 61100 61100 61100 0
448 20250318 113900 251044750 61100 61100 61100 61100 0
449 20250318 113800 251044750 61100 61100 61100 61100 0
450 20250318 113700 251044750 61100 61100 61100 61100 0
451 20250318 113600 251044750 61100 61100 61100 61100 0
452 20250318 113500 251044750 61100 61100 61100 61100 1
453 20250318 113400 250983650 61100 61100 61100 61100 0
454 20250318 113300 250983650 61100 61100 61100 61100 1
455 20250318 113200 250922550 61100 61100 61100 61100 6
456 20250318 113100 250555950 61100 61100 61100 61100 6
457 20250318 113000 250189350 61100 61100 61100 61100 0
458 20250318 112900 250189350 61100 61100 61100 61100 11
459 20250318 112800 249517250 61100 61100 61100 61100 0
460 20250318 112700 249517250 61100 61100 61100 61100 8
461 20250318 112600 249028450 61100 61100 61100 61100 0
462 20250318 112500 249028450 61100 61100 61100 61100 0
463 20250318 112400 249028450 61100 61100 61100 61100 0
464 20250318 112300 249028450 61100 61100 61100 61100 57
465 20250318 112200 245545750 61100 61100 61100 61100 0
466 20250318 112100 245545750 61100 61100 61100 61100 0
467 20250318 112000 245545750 61100 61100 61100 61100 0
468 20250318 111900 245545750 61100 61100 61100 61100 0
469 20250318 111800 245545750 61100 61100 61100 61100 0
470 20250318 111700 245545750 61100 61100 61100 61100 0
471 20250318 111600 245545750 61100 61150 61200 61100 63
472 20250318 111500 241696300 61200 61200 61200 61200 1
473 20250318 111400 241635100 61200 61200 61200 61200 0
474 20250318 111300 241635100 61200 61200 61200 61200 0
475 20250318 111200 241635100 61200 61200 61200 61200 8
476 20250318 111100 241145500 61200 61200 61200 61200 0
477 20250318 111000 241145500 61200 61200 61200 61200 0
478 20250318 110900 241145500 61200 61200 61200 61200 0
479 20250318 110800 241145500 61200 61200 61200 61200 0
480 20250318 110700 241145500 61200 61200 61200 61200 0
481 20250318 110600 241145500 61200 61200 61200 61200 4
482 20250318 110500 240900700 61000 61000 61000 61000 0
483 20250318 110400 240900700 61000 61000 61000 61000 6
484 20250318 110300 240534700 61200 61200 61200 61200 20
485 20250318 110200 239310700 61200 61200 61200 61200 0
486 20250318 110100 239310700 61200 61200 61200 61200 0
487 20250318 110000 239310700 61200 61200 61200 61200 1
488 20250318 105900 239249500 61200 61200 61200 61200 3
489 20250318 105800 239065900 61200 61200 61200 61200 6
490 20250318 105700 238698700 61000 61000 61000 61000 13
491 20250318 105600 237905700 61200 61200 61200 61200 0
492 20250318 105500 237905700 61200 61200 61200 61200 11
493 20250318 105400 237232500 61200 61200 61200 61200 0
494 20250318 105300 237232500 61200 61000 61200 61000 68
495 20250318 105200 233082700 61200 61200 61200 61200 0
496 20250318 105100 233082700 61200 61200 61200 61200 1
497 20250318 105000 233021500 61200 61000 61200 61000 62
498 20250318 104900 229238500 61200 61200 61200 61200 1
499 20250318 104800 229177300 61100 61100 61100 61100 0
500 20250318 104700 229177300 61100 61100 61100 61100 0
501 20250318 104600 229177300 61100 61100 61100 61100 29
502 20250318 104500 227405400 61200 61200 61200 61200 0
503 20250318 104400 227405400 61200 61200 61200 61200 0
504 20250318 104300 227405400 61200 61200 61200 61200 0
505 20250318 104200 227405400 61200 61200 61200 61200 0
506 20250318 104100 227405400 61200 61200 61200 61200 0
507 20250318 104000 227405400 61200 61100 61200 61100 47
508 20250318 103900 224532100 61100 61100 61100 61100 0
509 20250318 103800 224532100 61100 61100 61100 61100 0
510 20250318 103700 224532100 61100 61100 61100 61100 0
511 20250318 103600 224532100 61100 61100 61100 61100 40
512 20250318 103500 222088100 61100 61100 61100 61100 42
513 20250318 103400 219521900 61100 61100 61100 61100 0
514 20250318 103300 219521900 61100 61100 61100 61100 21
515 20250318 103200 218238800 61200 61200 61200 61200 0
516 20250318 103100 218238800 61200 61200 61200 61200 0
517 20250318 103000 218238800 61200 61200 61200 61200 0
518 20250318 102900 218238800 61200 61200 61200 61200 0
519 20250318 102800 218238800 61200 61200 61200 61200 8
520 20250318 102700 217749200 61200 61200 61200 61200 10
521 20250318 102600 217137200 61200 61300 61300 61200 24
522 20250318 102500 215667000 61200 61200 61200 61200 20
523 20250318 102400 214443000 61300 61300 61300 61300 0
524 20250318 102300 214443000 61300 61300 61300 61300 0
525 20250318 102200 214443000 61300 61300 61300 61300 0
526 20250318 102100 214443000 61300 61300 61300 61300 13
527 20250318 102000 213646100 61300 61300 61300 61300 0
528 20250318 101900 213646100 61300 61300 61300 61300 0
529 20250318 101800 213646100 61300 61300 61300 61300 0
530 20250318 101700 213646100 61300 61300 61300 61300 0
531 20250318 101600 213646100 61300 61300 61300 61300 1
532 20250318 101500 213584800 61200 61200 61200 61200 4
533 20250318 101400 213340000 61100 61100 61100 61100 107
534 20250318 101300 206802300 61100 61100 61100 61100 0
535 20250318 101200 206802300 61100 61100 61100 61100 4
536 20250318 101100 206557900 61100 61100 61100 61100 0
537 20250318 101000 206557900 61100 61100 61100 61100 14
538 20250318 100900 205702500 61200 61200 61200 61200 15
539 20250318 100800 204784500 61200 61200 61200 61200 0
540 20250318 100700 204784500 61200 61200 61200 61200 10
541 20250318 100600 204172500 61200 61200 61200 61200 0
542 20250318 100500 204172500 61200 61200 61200 61200 12
543 20250318 100400 203438100 61000 61000 61000 61000 0
544 20250318 100300 203438100 61000 61000 61000 61000 12
545 20250318 100200 202706100 61000 61100 61100 61000 71
546 20250318 100100 198369000 61100 61000 61100 61000 58
547 20250318 100000 194830900 61000 61000 61000 61000 8
548 20250318 095900 194342900 61000 61000 61000 61000 81
549 20250318 095800 189401900 61000 61000 61000 61000 4
550 20250318 095700 189157900 61000 61000 61000 61000 2
551 20250318 095600 189035900 61000 61000 61000 61000 4
552 20250318 095500 188791900 61000 61000 61000 61000 2
553 20250318 095400 188669900 61000 61000 61100 61000 6
554 20250318 095300 188303700 61100 61100 61100 61100 0
555 20250318 095200 188303700 61100 61100 61100 61100 0
556 20250318 095100 188303700 61100 61100 61100 61100 0
557 20250318 095000 188303700 61100 61100 61100 61100 0
558 20250318 094900 188303700 61100 61100 61100 61100 18
559 20250318 094800 187203900 61100 61100 61100 61100 2
560 20250318 094700 187081700 61200 61200 61200 61200 8
561 20250318 094600 186592100 61200 61200 61200 61200 17
562 20250318 094500 185551700 61200 61200 61200 61200 0
563 20250318 094400 185551700 61200 61200 61200 61200 11
564 20250318 094300 184878500 61200 61200 61200 61200 1
565 20250318 094200 184817300 61000 61000 61000 61000 10
566 20250318 094100 184207300 61200 60900 61200 60900 465
567 20250318 094000 155824000 60900 60900 60900 60900 49
568 20250318 093900 152839900 60900 60900 60900 60900 2
569 20250318 093800 152718100 60900 60900 60900 60900 2
570 20250318 093700 152596300 60900 60900 61000 60900 6
571 20250318 093600 152230700 61000 61000 61000 61000 0
572 20250318 093500 152230700 61000 60900 61000 60900 17
573 20250318 093400 151194600 61000 61000 61000 61000 6
574 20250318 093300 150828600 60900 61000 61000 60900 243
575 20250318 093200 136029800 61000 61000 61000 61000 3
576 20250318 093100 135846800 61100 61100 61100 61100 0
577 20250318 093000 135846800 61100 61100 61100 61100 3
578 20250318 092900 135663500 61100 61000 61100 61000 184
579 20250318 092800 124438000 61000 61000 61000 61000 0
580 20250318 092700 124438000 61000 61100 61100 61000 9
581 20250318 092600 123888800 61100 61000 61100 61000 49
582 20250318 092500 120898800 61000 61000 61000 61000 291
583 20250318 092400 103147800 61100 61100 61100 61100 0
584 20250318 092300 103147800 61100 61000 61100 61000 110
585 20250318 092200 96427800 61000 61000 61000 61000 206
586 20250318 092100 83861800 61100 61100 61100 61100 20
587 20250318 092000 82639800 61200 61200 61200 61200 0
588 20250318 091900 82639800 61200 61000 61200 61000 51
589 20250318 091800 79523600 61000 61000 61100 61000 248
590 20250318 091700 64394600 61000 61000 61000 61000 105
591 20250318 091600 57989600 61200 61100 61200 61000 107
592 20250318 091500 51451400 61100 61300 61300 61100 222
593 20250318 091400 37886100 61200 61200 61300 61200 5
594 20250318 091300 37579900 61200 61200 61200 61200 27
595 20250318 091200 35927500 61200 61200 61200 61100 57
596 20250318 091100 32439400 61200 61200 61200 61200 3
597 20250318 091000 32255800 61200 61200 61200 61200 20
598 20250318 090900 31031800 61000 61000 61000 61000 4
599 20250318 090800 30787800 61100 61200 61300 61100 306
600 20250318 090700 12030800 61000 61000 61000 61000 3
601 20250318 090600 11847800 61000 60900 61000 60900 81
602 20250318 090500 6912500 60900 60900 60900 60900 9
603 20250318 090400 6364400 60900 60900 60900 60900 2
604 20250318 090300 6242600 60900 60900 61300 60900 52
605 20250318 090200 3055800 60900 60900 60900 60900 0
606 20250318 090100 3055800 60900 60900 60900 60900 0
607 20250318 090000 3055800 60900 61200 61200 60900 50

1
017940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,2850,6860000,174135000,419146000000,0.04
20250313,2850,6860000,171000000,411600000000,0.04
20250312,2850,6860000,169860000,408856000000,0.04
20250311,2850,6860000,170715000,410914000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 2850 6860000 174135000 419146000000 0.04
3 20250313 2850 6860000 171000000 411600000000 0.04
4 20250312 2850 6860000 169860000 408856000000 0.04
5 20250311 2850 6860000 170715000 410914000000 0.04