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

608
018310/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190600,171825685,20000,20000,20000,20000,521
20250318,190500,171825685,20000,20000,20000,20000,0
20250318,190400,171825685,20000,20000,20000,20000,0
20250318,190300,171825685,20000,20000,20000,20000,0
20250318,190200,171825685,20000,20000,20000,20000,0
20250318,190100,171825685,20000,20000,20000,20000,0
20250318,190000,171825685,20000,20000,20000,20000,0
20250318,185900,171825685,20000,20000,20000,20000,0
20250318,185800,171825685,20000,20000,20000,20000,0
20250318,185700,171825685,20000,20000,20000,20000,0
20250318,185600,171825685,20000,20000,20000,20000,0
20250318,185500,171825685,20000,20000,20000,20000,0
20250318,185400,171825685,20000,20000,20000,20000,0
20250318,185300,171825685,20000,20000,20000,20000,0
20250318,185200,171825685,20000,20000,20000,20000,0
20250318,185100,171825685,20000,20000,20000,20000,0
20250318,185000,171825685,20000,20000,20000,20000,0
20250318,184900,171825685,20000,20000,20000,20000,0
20250318,184800,171825685,20000,20000,20000,20000,0
20250318,184700,171825685,20000,20000,20000,20000,0
20250318,184600,171825685,20000,20000,20000,20000,0
20250318,184500,171825685,20000,20000,20000,20000,0
20250318,184400,171825685,20000,20000,20000,20000,0
20250318,184300,171825685,20000,20000,20000,20000,0
20250318,184200,171825685,20000,20000,20000,20000,0
20250318,184100,171825685,20000,20000,20000,20000,0
20250318,184000,171825685,20000,20000,20000,20000,0
20250318,183900,171825685,20000,20000,20000,20000,0
20250318,183800,171825685,20000,20000,20000,20000,0
20250318,183700,171825685,20000,20000,20000,20000,0
20250318,183600,171825685,20000,20000,20000,20000,521
20250318,183500,171825685,20000,20000,20000,20000,0
20250318,183400,171825685,20000,20000,20000,20000,0
20250318,183300,171825685,20000,20000,20000,20000,0
20250318,183200,171825685,20000,20000,20000,20000,0
20250318,183100,171825685,20000,20000,20000,20000,0
20250318,183000,171825685,20000,20000,20000,20000,0
20250318,182900,171825685,20000,20000,20000,20000,0
20250318,182800,171825685,20000,20000,20000,20000,0
20250318,182700,171825685,20000,20000,20000,20000,0
20250318,182600,171825685,20000,20000,20000,20000,0
20250318,182500,171825685,20000,20000,20000,20000,0
20250318,182400,171825685,20000,20000,20000,20000,0
20250318,182300,171825685,20000,20000,20000,20000,0
20250318,182200,171825685,20000,20000,20000,20000,0
20250318,182100,171825685,20000,20000,20000,20000,0
20250318,182000,171825685,20000,20000,20000,20000,0
20250318,181900,171825685,20000,20000,20000,20000,0
20250318,181800,171825685,20000,20000,20000,20000,0
20250318,181700,171825685,20000,20000,20000,20000,0
20250318,181600,171825685,20000,20000,20000,20000,0
20250318,181500,171825685,20000,20000,20000,20000,0
20250318,181400,171825685,20000,20000,20000,20000,0
20250318,181300,171825685,20000,20000,20000,20000,0
20250318,181200,171825685,20000,20000,20000,20000,0
20250318,181100,171825685,20000,20000,20000,20000,0
20250318,181000,171825685,20000,20000,20000,20000,0
20250318,180900,171825685,20000,20000,20000,20000,0
20250318,180800,171825685,20000,20000,20000,20000,0
20250318,180700,171825685,20000,20000,20000,20000,0
20250318,180600,171825685,20000,20000,20000,20000,521
20250318,180500,171825685,20000,20000,20000,20000,0
20250318,180400,171825685,20000,20000,20000,20000,0
20250318,180300,171825685,20000,20000,20000,20000,0
20250318,180200,171825685,20000,20000,20000,20000,0
20250318,180100,171825685,20000,20000,20000,20000,0
20250318,180000,171825685,20000,20000,20000,20000,0
20250318,175900,171825685,20000,20000,20000,20000,0
20250318,175800,171825685,20000,20000,20000,20000,0
20250318,175700,171825685,20000,20000,20000,20000,0
20250318,175600,171825685,20000,20000,20000,20000,0
20250318,175500,171825685,20000,20000,20000,20000,0
20250318,175400,171825685,20000,20000,20000,20000,0
20250318,175300,171825685,20000,20000,20000,20000,0
20250318,175200,171825685,20000,20000,20000,20000,0
20250318,175100,171825685,20000,20000,20000,20000,0
20250318,175000,171825685,20000,20000,20000,20000,0
20250318,174900,171825685,20000,20000,20000,20000,0
20250318,174800,171825685,20000,20000,20000,20000,0
20250318,174700,171825685,20000,20000,20000,20000,0
20250318,174600,171825685,20000,20000,20000,20000,0
20250318,174500,171825685,20000,20000,20000,20000,0
20250318,174400,171825685,20000,20000,20000,20000,0
20250318,174300,171825685,20000,20000,20000,20000,0
20250318,174200,171825685,20000,20000,20000,20000,0
20250318,174100,171825685,20000,20000,20000,20000,0
20250318,174000,171825685,20000,20000,20000,20000,0
20250318,173900,171825685,20000,20000,20000,20000,0
20250318,173800,171825685,20000,20000,20000,20000,0
20250318,173700,171825685,20000,20000,20000,20000,0
20250318,173600,171825685,20000,20000,20000,20000,521
20250318,173500,171825685,20000,20000,20000,20000,0
20250318,173400,171825685,20000,20000,20000,20000,0
20250318,173300,171825685,20000,20000,20000,20000,0
20250318,173200,171825685,20000,20000,20000,20000,0
20250318,173100,171825685,20000,20000,20000,20000,0
20250318,173000,171825685,20000,20000,20000,20000,0
20250318,172900,171825685,20000,20000,20000,20000,0
20250318,172800,171825685,20000,20000,20000,20000,0
20250318,172700,171825685,20000,20000,20000,20000,0
20250318,172600,171825685,20000,20000,20000,20000,0
20250318,172500,171825685,20000,20000,20000,20000,0
20250318,172400,171825685,20000,20000,20000,20000,0
20250318,172300,171825685,20000,20000,20000,20000,0
20250318,172200,171825685,20000,20000,20000,20000,0
20250318,172100,171825685,20000,20000,20000,20000,0
20250318,172000,171825685,20000,20000,20000,20000,0
20250318,171900,171825685,20000,20000,20000,20000,0
20250318,171800,171825685,20000,20000,20000,20000,0
20250318,171700,171825685,20000,20000,20000,20000,0
20250318,171600,171825685,20000,20000,20000,20000,0
20250318,171500,171825685,20000,20000,20000,20000,0
20250318,171400,171825685,20000,20000,20000,20000,0
20250318,171300,171825685,20000,20000,20000,20000,0
20250318,171200,171825685,20000,20000,20000,20000,0
20250318,171100,171825685,20000,20000,20000,20000,0
20250318,171000,171825685,20000,20000,20000,20000,0
20250318,170900,171825685,20000,20000,20000,20000,0
20250318,170800,171825685,20000,20000,20000,20000,0
20250318,170700,171825685,20000,20000,20000,20000,0
20250318,170600,171825685,20000,20000,20000,20000,521
20250318,170500,171825685,20000,20000,20000,20000,0
20250318,170400,171825685,20000,20000,20000,20000,0
20250318,170300,171825685,20000,20000,20000,20000,0
20250318,170200,171825685,20000,20000,20000,20000,0
20250318,170100,171825685,20000,20000,20000,20000,0
20250318,170000,171825685,20000,20000,20000,20000,0
20250318,165900,171825685,20000,20000,20000,20000,0
20250318,165800,171825685,20000,20000,20000,20000,0
20250318,165700,171825685,20000,20000,20000,20000,0
20250318,165600,171825685,20000,20000,20000,20000,0
20250318,165500,171825685,20000,20000,20000,20000,0
20250318,165400,171825685,20000,20000,20000,20000,0
20250318,165300,171825685,20000,20000,20000,20000,0
20250318,165200,171825685,20000,20000,20000,20000,0
20250318,165100,171825685,20000,20000,20000,20000,0
20250318,165000,171825685,20000,20000,20000,20000,0
20250318,164900,171825685,20000,20000,20000,20000,0
20250318,164800,171825685,20000,20000,20000,20000,0
20250318,164700,171825685,20000,20000,20000,20000,0
20250318,164600,171825685,20000,20000,20000,20000,0
20250318,164500,171825685,20000,20000,20000,20000,0
20250318,164400,171825685,20000,20000,20000,20000,0
20250318,164300,171825685,20000,20000,20000,20000,0
20250318,164200,171825685,20000,20000,20000,20000,0
20250318,164100,171825685,20000,20000,20000,20000,0
20250318,164000,171825685,20000,20000,20000,20000,0
20250318,163900,171825685,20000,20000,20000,20000,0
20250318,163800,171825685,20000,20000,20000,20000,0
20250318,163700,171825685,20000,20000,20000,20000,0
20250318,163600,171825685,20000,20000,20000,20000,521
20250318,163500,171825685,20000,20000,20000,20000,0
20250318,163400,171825685,20000,20000,20000,20000,0
20250318,163300,171825685,20000,20000,20000,20000,0
20250318,163200,171825685,20000,20000,20000,20000,0
20250318,163100,171825685,20000,20000,20000,20000,0
20250318,163000,171825685,20000,20000,20000,20000,0
20250318,162900,171825685,20000,20000,20000,20000,0
20250318,162800,171825685,20000,20000,20000,20000,0
20250318,162700,171825685,20000,20000,20000,20000,0
20250318,162600,171825685,20000,20000,20000,20000,0
20250318,162500,171825685,20000,20000,20000,20000,0
20250318,162400,171825685,20000,20000,20000,20000,0
20250318,162300,171825685,20000,20000,20000,20000,0
20250318,162200,171825685,20000,20000,20000,20000,0
20250318,162100,171825685,20000,20000,20000,20000,0
20250318,162000,171825685,20000,20000,20000,20000,0
20250318,161900,171825685,20000,20000,20000,20000,0
20250318,161800,171825685,20000,20000,20000,20000,0
20250318,161700,171825685,20000,20000,20000,20000,0
20250318,161600,171825685,20000,20000,20000,20000,0
20250318,161500,171825685,20000,20000,20000,20000,0
20250318,161400,171825685,20000,20000,20000,20000,0
20250318,161300,171825685,20000,20000,20000,20000,0
20250318,161200,171825685,20000,20000,20000,20000,0
20250318,161100,171825685,20000,20000,20000,20000,0
20250318,161000,171825685,20000,20000,20000,20000,0
20250318,160900,171825685,20000,20000,20000,20000,0
20250318,160800,171825685,20000,20000,20000,20000,0
20250318,160700,171825685,20000,20000,20000,20000,0
20250318,160600,171825685,20000,20000,20000,20000,521
20250318,160500,171825685,20000,20000,20000,20000,0
20250318,160400,171825685,20000,20000,20000,20000,0
20250318,160300,171825685,20000,20000,20000,20000,0
20250318,160200,171825685,20000,20000,20000,20000,0
20250318,160100,171825685,20000,20000,20000,20000,0
20250318,160000,171825685,20000,20000,20000,20000,0
20250318,155900,171825685,20000,20000,20000,20000,0
20250318,155800,171825685,20000,20000,20000,20000,0
20250318,155700,171825685,20000,20000,20000,20000,0
20250318,155600,171825685,20000,20000,20000,20000,0
20250318,155500,171825685,20000,20000,20000,20000,0
20250318,155400,171825685,20000,20000,20000,20000,0
20250318,155300,171825685,20000,20000,20000,20000,0
20250318,155200,171825685,20000,20000,20000,20000,0
20250318,155100,171825685,20000,20000,20000,20000,0
20250318,155000,171825685,20000,20000,20000,20000,0
20250318,154900,171825685,20000,20000,20000,20000,0
20250318,154800,171825685,20000,20000,20000,20000,0
20250318,154700,171825685,20000,20000,20000,20000,0
20250318,154600,171825685,20000,20000,20000,20000,0
20250318,154500,171825685,20000,20000,20000,20000,0
20250318,154400,171825685,20000,20000,20000,20000,0
20250318,154300,171825685,20000,20000,20000,20000,0
20250318,154200,171825685,20000,20000,20000,20000,0
20250318,154100,171825685,20000,20000,20000,20000,0
20250318,154000,171825685,20000,20000,20000,20000,0
20250318,153900,171825685,20000,20000,20000,20000,0
20250318,153800,171825685,20000,20000,20000,20000,0
20250318,153700,171825685,20000,20000,20000,20000,0
20250318,153600,171825685,20000,20000,20000,20000,521
20250318,153500,171825685,20000,20000,20000,20000,0
20250318,153400,171825685,20000,20000,20000,20000,0
20250318,153300,171825685,20000,20000,20000,20000,0
20250318,153200,171825685,20000,20000,20000,20000,0
20250318,153100,171825685,20000,20000,20000,20000,0
20250318,153000,171825685,20000,20000,20000,20000,521
20250318,152900,161405685,20000,20000,20000,20000,0
20250318,152800,161405685,20000,20000,20000,20000,0
20250318,152700,161405685,20000,20000,20000,20000,0
20250318,152600,161405685,20000,20000,20000,20000,0
20250318,152500,161405685,20000,20000,20000,20000,0
20250318,152400,161405685,20000,20000,20000,20000,0
20250318,152300,161405685,20000,20000,20000,20000,0
20250318,152200,161405685,20000,20000,20000,20000,0
20250318,152100,161405685,20000,20000,20000,20000,0
20250318,152000,161405685,20000,20000,20000,20000,0
20250318,151900,161405685,20000,19990,20000,19980,7
20250318,151800,161265795,19990,20000,20000,19990,40
20250318,151700,160465885,20000,20000,20000,20000,0
20250318,151600,160465885,20000,20000,20000,20000,0
20250318,151500,160465885,20000,20000,20000,20000,0
20250318,151400,160465885,20000,20000,20000,20000,2
20250318,151300,160425885,19990,19990,19990,19990,6
20250318,151200,160305945,20000,19990,20000,19990,10
20250318,151100,160106005,20000,20000,20000,19990,151
20250318,151000,157086105,20000,19990,20000,19990,21
20250318,150900,156666295,19990,19990,19990,19990,127
20250318,150800,154127565,19990,20000,20000,19990,3
20250318,150700,154067585,20000,20000,20000,20000,1
20250318,150600,154047585,20000,20000,20000,20000,0
20250318,150500,154047585,20000,20000,20000,20000,1
20250318,150400,154027585,19990,19990,19990,19990,1
20250318,150300,154007595,20000,20000,20000,20000,2
20250318,150200,153967595,20000,20000,20000,20000,0
20250318,150100,153967595,20000,20000,20000,20000,50
20250318,150000,152967595,20000,20000,20000,20000,0
20250318,145900,152967595,20000,20000,20000,20000,1
20250318,145800,152947595,20000,20000,20000,20000,0
20250318,145700,152947595,20000,20000,20000,20000,0
20250318,145600,152947595,20000,20000,20000,20000,50
20250318,145500,151947595,20000,20000,20000,20000,0
20250318,145400,151947595,20000,20000,20000,20000,0
20250318,145300,151947595,20000,20000,20000,20000,0
20250318,145200,151947595,20000,20000,20000,20000,0
20250318,145100,151947595,20000,20000,20000,20000,1
20250318,145000,151927595,20000,20000,20000,20000,143
20250318,144900,149067595,20000,20000,20000,20000,8
20250318,144800,148907595,20000,19990,20000,19990,3
20250318,144700,148847605,19990,20000,20000,19990,8
20250318,144600,148687645,20000,20000,20000,20000,103
20250318,144500,146627645,20000,20000,20000,20000,7
20250318,144400,146487645,20000,20000,20000,20000,5
20250318,144300,146387645,20000,20000,20000,20000,214
20250318,144200,142107645,19990,20000,20000,19990,29
20250318,144100,141527905,19990,20000,20000,19990,7
20250318,144000,141387925,20000,20000,20000,20000,7
20250318,143900,141247925,20000,20000,20000,20000,4
20250318,143800,141167925,20000,20000,20000,20000,3
20250318,143700,141107925,20000,20000,20000,20000,3
20250318,143600,141047925,20000,20000,20000,20000,3
20250318,143500,140987925,20000,20000,20000,20000,10
20250318,143400,140787925,20000,20000,20000,20000,4
20250318,143300,140707925,20000,20000,20000,20000,5
20250318,143200,140607925,20000,20000,20000,20000,8
20250318,143100,140447925,20000,20100,20100,19990,239
20250318,143000,135668975,20100,20100,20100,20100,4
20250318,142900,135588575,20100,20100,20100,20100,4
20250318,142800,135508175,20100,20050,20100,20050,6
20250318,142700,135387725,20100,20100,20100,20100,4
20250318,142600,135307325,20100,20100,20100,20100,4
20250318,142500,135226925,20100,20100,20100,20100,4
20250318,142400,135146525,20100,20100,20100,20100,5
20250318,142300,135046025,20100,20100,20100,20100,7
20250318,142200,134905325,20000,20150,20150,20000,742
20250318,142100,120059275,20150,20150,20150,20150,4
20250318,142000,119978675,20150,20150,20150,20100,25
20250318,141900,119476025,20150,20150,20150,20150,4
20250318,141800,119395425,20150,20150,20150,20150,6
20250318,141700,119274525,20150,20150,20150,20150,12
20250318,141600,119032725,20150,20150,20150,20150,5
20250318,141500,118931975,20150,20150,20150,20150,3
20250318,141400,118871525,20150,20150,20150,20150,6
20250318,141300,118750625,20150,20150,20150,20150,8
20250318,141200,118589425,20150,20150,20150,20150,8
20250318,141100,118428225,20150,20150,20150,20150,3
20250318,141000,118367775,20150,20150,20150,20150,7
20250318,140900,118226725,20150,20150,20150,20150,7
20250318,140800,118085675,20150,20150,20150,20150,6
20250318,140700,117964775,20150,20150,20150,20150,9
20250318,140600,117783425,20150,20150,20150,20150,5
20250318,140500,117682675,20150,20150,20150,20150,3
20250318,140400,117622225,20150,20150,20150,20150,12
20250318,140300,117380425,20150,20150,20150,20150,5
20250318,140200,117279675,20150,20100,20150,20100,7
20250318,140100,117138675,20150,20150,20150,20150,6
20250318,140000,117017775,20150,20150,20150,20150,2
20250318,135900,116977475,20150,20150,20150,20150,8
20250318,135800,116816275,20150,20150,20150,20150,3
20250318,135700,116755825,20150,20150,20150,20150,8
20250318,135600,116594625,20150,20150,20150,20150,4
20250318,135500,116514025,20150,20150,20150,20150,9
20250318,135400,116332675,20150,20150,20150,20150,4
20250318,135300,116252075,20150,20150,20150,20150,8
20250318,135200,116090875,20150,20150,20150,20150,19
20250318,135100,115708025,20150,20150,20150,20150,5
20250318,135000,115607275,20150,20150,20150,20150,10
20250318,134900,115405775,20150,20150,20150,20100,58
20250318,134800,114239625,20150,20150,20150,20150,5
20250318,134700,114138875,20150,20150,20150,20150,2
20250318,134600,114098575,20150,20150,20150,20150,9
20250318,134500,113917225,20050,20150,20150,20050,108
20250318,134400,111751025,20150,20150,20150,20150,7
20250318,134300,111609975,20150,20150,20150,20150,3
20250318,134200,111549525,20150,20150,20150,20150,3
20250318,134100,111489075,20150,20150,20150,20150,6
20250318,134000,111368175,20150,20150,20150,20150,7
20250318,133900,111227125,20150,20150,20150,20150,7
20250318,133800,111086075,20150,20150,20150,20150,5
20250318,133700,110985325,20150,20150,20150,20150,9
20250318,133600,110803975,20150,20150,20150,20150,5
20250318,133500,110703225,20150,20150,20150,20150,4
20250318,133400,110622625,20150,20150,20150,20150,6
20250318,133300,110501725,20150,20150,20150,20150,5
20250318,133200,110400975,20150,20150,20150,20150,11
20250318,133100,110179325,20150,20150,20150,20150,6
20250318,133000,110058425,20150,20150,20150,20150,6
20250318,132900,109937525,20150,20200,20200,20150,7
20250318,132800,109796275,20200,20150,20200,20150,8
20250318,132700,109635025,20150,20150,20150,20150,5
20250318,132600,109534275,20150,20150,20150,20150,31
20250318,132500,108909625,20150,20150,20150,20150,4
20250318,132400,108829025,20150,20150,20150,20100,8
20250318,132300,108667925,20150,20150,20150,20150,8
20250318,132200,108506725,20150,20150,20150,20150,7
20250318,132100,108365675,20100,20150,20150,20100,58
20250318,132000,107199625,20150,20150,20150,20150,5
20250318,131900,107098875,20150,20150,20150,20150,7
20250318,131800,106957825,20150,20150,20150,20150,7
20250318,131700,106816775,20150,20150,20150,20150,4
20250318,131600,106736175,20150,20150,20150,20150,4
20250318,131500,106655575,20150,20150,20150,20150,5
20250318,131400,106554825,20150,20150,20150,20150,6
20250318,131300,106433925,20150,20150,20150,20150,5
20250318,131200,106333175,20150,20150,20150,20150,4
20250318,131100,106252575,20150,20150,20150,20150,7
20250318,131000,106111525,20150,20150,20150,20150,19
20250318,130900,105728675,20150,20150,20150,20150,33
20250318,130800,105063725,20150,20150,20150,20150,6
20250318,130700,104942825,20150,20150,20150,20100,222
20250318,130600,100480325,20150,20150,20150,20150,5
20250318,130500,100379575,20150,20150,20150,20150,8
20250318,130400,100218375,20100,20150,20150,20100,5
20250318,130300,100117725,20150,20150,20150,20150,8
20250318,130200,99956525,20150,20150,20150,20150,7
20250318,130100,99815475,20150,20150,20150,20150,11
20250318,130000,99593825,20150,20150,20150,20150,6
20250318,125900,99472925,20150,20150,20150,20150,5
20250318,125800,99372175,20150,20150,20150,20150,6
20250318,125700,99251275,20150,20150,20150,20150,7
20250318,125600,99110225,20150,20150,20150,20150,9
20250318,125500,98928875,20150,20150,20150,20150,6
20250318,125400,98807975,20150,20150,20150,20150,6
20250318,125300,98687075,20150,20150,20150,20150,8
20250318,125200,98525875,20150,20150,20150,20150,11
20250318,125100,98304225,20150,20150,20150,20150,8
20250318,125000,98143025,20150,20150,20150,20150,6
20250318,124900,98022125,20150,20150,20150,20150,8
20250318,124800,97860925,20150,20150,20150,20150,4
20250318,124700,97780325,20150,20150,20150,20150,12
20250318,124600,97538525,20150,20150,20150,20150,11
20250318,124500,97316875,20150,20150,20150,20150,4
20250318,124400,97236275,20150,20200,20200,20150,6
20250318,124300,97115325,20200,20150,20200,20000,612
20250318,124200,84838325,20000,20150,20150,20000,410
20250318,124100,76626925,20100,20150,20150,20050,149
20250318,124000,73638975,20150,20150,20150,20100,149
20250318,123900,70643625,20150,20150,20150,20150,10
20250318,123800,70442125,20150,20150,20150,20150,9
20250318,123700,70260775,20150,20150,20150,20150,4
20250318,123600,70180175,20150,20100,20150,20100,48
20250318,123500,69214675,20150,20150,20150,20150,6
20250318,123400,69093775,20150,20150,20150,20150,4
20250318,123300,69013175,20150,20150,20150,20150,8
20250318,123200,68851975,20150,20150,20150,20150,3
20250318,123100,68791525,20150,20150,20150,20150,4
20250318,123000,68710925,20150,20150,20150,20150,11
20250318,122900,68489275,20150,20150,20150,20150,10
20250318,122800,68287775,20150,20150,20150,20150,6
20250318,122700,68166875,20150,20150,20150,20150,7
20250318,122600,68025825,20150,20150,20150,20150,10
20250318,122500,67824325,20150,20150,20150,20150,9
20250318,122400,67642975,20150,20150,20150,20150,10
20250318,122300,67441475,20150,20150,20150,20150,12
20250318,122200,67199675,20150,20150,20150,20150,6
20250318,122100,67078775,20150,20150,20150,20150,6
20250318,122000,66957875,20150,20150,20150,20150,11
20250318,121900,66736225,20150,20150,20150,20150,7
20250318,121800,66595175,20150,20150,20150,20150,10
20250318,121700,66393675,20150,20150,20150,20150,7
20250318,121600,66252625,20150,20150,20150,20150,30
20250318,121500,65648125,20100,20100,20100,20100,0
20250318,121400,65648125,20100,20100,20100,20100,0
20250318,121300,65648125,20100,20200,20200,20100,25
20250318,121200,65144925,20200,20200,20200,20200,8
20250318,121100,64983325,20200,20200,20200,20200,9
20250318,121000,64801525,20200,20200,20200,20200,23
20250318,120900,64336925,20200,20200,20200,20200,7
20250318,120800,64195525,20200,20200,20200,20200,2
20250318,120700,64155125,20200,20200,20200,20200,3
20250318,120600,64094525,20200,20200,20200,20200,8
20250318,120500,63932925,20200,20200,20200,20200,8
20250318,120400,63771325,20200,20200,20200,20200,9
20250318,120300,63589525,20200,20200,20200,20200,2
20250318,120200,63549125,20200,20200,20200,20200,5
20250318,120100,63448125,20200,20200,20200,20200,13
20250318,120000,63185525,20200,20150,20200,20150,18
20250318,115900,62822325,20150,20150,20150,20150,12
20250318,115800,62580525,20200,20200,20200,20200,5
20250318,115700,62479525,20200,20150,20200,20150,15
20250318,115600,62176875,20150,20150,20150,20150,9
20250318,115500,61995525,20150,20150,20150,20150,5
20250318,115400,61894775,20150,20150,20150,20150,9
20250318,115300,61713425,20150,20150,20150,20150,5
20250318,115200,61612675,20150,20150,20150,20150,7
20250318,115100,61471625,20150,20150,20150,20150,8
20250318,115000,61310425,20150,20150,20150,20150,6
20250318,114900,61189525,20150,20150,20150,20150,6
20250318,114800,61068625,20150,20150,20150,20150,8
20250318,114700,60907425,20100,20150,20150,20100,11
20250318,114600,60685825,20150,20200,20200,20150,25
20250318,114500,60181825,20100,20100,20100,20100,0
20250318,114400,60181825,20100,20100,20100,20100,0
20250318,114300,60181825,20100,20150,20150,20100,436
20250318,114200,51418175,20150,20150,20150,20150,4
20250318,114100,51337575,20150,20150,20150,20150,11
20250318,114000,51115925,20150,20150,20150,20150,10
20250318,113900,50914425,20150,20150,20150,20150,8
20250318,113800,50753225,20150,20200,20200,20150,138
20250318,113700,47972175,20200,20200,20200,20200,5
20250318,113600,47871175,20200,20200,20200,20200,6
20250318,113500,47749975,20200,20200,20200,20200,12
20250318,113400,47507575,20200,20200,20200,20200,4
20250318,113300,47426775,20200,20200,20200,20200,5
20250318,113200,47325775,20200,20200,20200,20200,5
20250318,113100,47224775,20200,20200,20200,20150,11
20250318,113000,47002675,20200,20200,20200,20200,9
20250318,112900,46820875,20200,20200,20200,20200,8
20250318,112800,46659275,20200,20200,20200,20200,13
20250318,112700,46396675,20200,20200,20200,20200,4
20250318,112600,46315875,20200,20200,20200,20200,9
20250318,112500,46134075,20200,20200,20200,20200,5
20250318,112400,46033075,20200,20200,20200,20200,7
20250318,112300,45891675,20200,20200,20200,20200,188
20250318,112200,42094075,20200,20250,20250,20200,34
20250318,112100,41406975,20250,20250,20250,20250,3
20250318,112000,41346225,20250,20250,20250,20250,7
20250318,111900,41204475,20250,20250,20250,20250,7
20250318,111800,41062725,20250,20250,20250,20250,10
20250318,111700,40860225,20250,20250,20250,20250,5
20250318,111600,40758975,20250,20250,20250,20250,8
20250318,111500,40596975,20250,20250,20250,20250,12
20250318,111400,40353975,20250,20250,20250,20250,9
20250318,111300,40171725,20250,20250,20250,20250,7
20250318,111200,40029975,20250,20250,20250,20250,9
20250318,111100,39847725,20250,20250,20250,20250,31
20250318,111000,39219975,20250,20250,20250,20250,20
20250318,110900,38814975,20250,20250,20250,20250,7
20250318,110800,38673225,20250,20250,20250,20250,11
20250318,110700,38450475,20200,20250,20250,20200,108
20250318,110600,36268475,20250,20250,20250,20250,5
20250318,110500,36167225,20250,20250,20250,20250,11
20250318,110400,35944475,20250,20250,20250,20250,8
20250318,110300,35782475,20250,20250,20250,20250,23
20250318,110200,35316725,20250,20250,20250,20250,20
20250318,110100,34911725,20250,20250,20250,20250,0
20250318,110000,34911725,20250,20250,20250,20250,18
20250318,105900,34547225,20250,20250,20250,20250,7
20250318,105800,34405475,20250,20250,20250,20250,6
20250318,105700,34283975,20250,20250,20250,20250,11
20250318,105600,34061225,20250,20250,20250,20250,15
20250318,105500,33757475,20250,20250,20250,20250,17
20250318,105400,33413225,20250,20250,20250,20250,7
20250318,105300,33271475,20250,20250,20250,20250,56
20250318,105200,32137475,20250,20250,20250,20250,10
20250318,105100,31934975,20250,20250,20250,20250,8
20250318,105000,31772975,20250,20250,20250,20250,7
20250318,104900,31631225,20250,20250,20250,20250,15
20250318,104800,31327475,20250,20250,20250,20200,8
20250318,104700,31165625,20250,20250,20250,20250,5
20250318,104600,31064375,20250,20250,20250,20250,9
20250318,104500,30882125,20250,20250,20250,20250,7
20250318,104400,30740375,20250,20250,20250,20250,7
20250318,104300,30598625,20250,20250,20250,20250,8
20250318,104200,30436625,20250,20250,20250,20250,6
20250318,104100,30315125,20250,20250,20250,20250,5
20250318,104000,30213875,20250,20200,20250,20200,6
20250318,103900,30092425,20200,20200,20200,20200,10
20250318,103800,29890425,20200,20200,20200,20200,5
20250318,103700,29789425,20200,20200,20200,20200,9
20250318,103600,29607625,20200,20200,20200,20200,14
20250318,103500,29324825,20200,20200,20200,20200,10
20250318,103400,29122825,20200,20250,20250,20200,8
20250318,103300,28960975,20250,20250,20250,20250,12
20250318,103200,28717975,20250,20250,20250,20250,16
20250318,103100,28393975,20250,20250,20250,20250,7
20250318,103000,28252225,20250,20250,20250,20250,9
20250318,102900,28069975,20250,20250,20250,20250,10
20250318,102800,27867475,20250,20250,20250,20250,8
20250318,102700,27705475,20250,20250,20250,20200,8
20250318,102600,27543525,20250,20250,20250,20250,7
20250318,102500,27401775,20250,20200,20250,20200,7
20250318,102400,27260325,20200,20200,20200,20200,7
20250318,102300,27118925,20200,20200,20200,20200,11
20250318,102200,26896725,20200,20150,20200,20150,86
20250318,102100,25163675,20150,20150,20150,20150,7
20250318,102000,25022625,20150,20150,20150,20150,9
20250318,101900,24841275,20150,20150,20150,20150,5
20250318,101800,24740525,20150,20150,20150,20150,10
20250318,101700,24539025,20150,20150,20150,20150,9
20250318,101600,24357675,20150,20150,20150,20150,8
20250318,101500,24196475,20150,20150,20150,20150,8
20250318,101400,24035275,20150,20150,20150,20150,4
20250318,101300,23954675,20150,20150,20150,20150,5
20250318,101200,23853925,20150,20150,20150,20150,1
20250318,101100,23833775,20150,20150,20150,20150,0
20250318,101000,23833775,20150,20150,20150,20150,13
20250318,100900,23571825,20150,20150,20150,20150,5
20250318,100800,23471075,20150,20150,20150,20150,0
20250318,100700,23471075,20150,20150,20150,20150,0
20250318,100600,23471075,20150,20150,20150,20150,0
20250318,100500,23471075,20150,20150,20150,20150,0
20250318,100400,23471075,20150,20150,20150,20150,0
20250318,100300,23471075,20150,20150,20150,20150,0
20250318,100200,23471075,20150,20175,20175,20150,283
20250318,100100,17768525,20200,20200,20200,20200,0
20250318,100000,17768525,20200,20200,20200,20200,0
20250318,095900,17768525,20200,20200,20200,20200,0
20250318,095800,17768525,20200,20200,20200,20200,0
20250318,095700,17768525,20200,20200,20200,20200,0
20250318,095600,17768525,20200,20200,20200,20200,0
20250318,095500,17768525,20200,20200,20200,20200,0
20250318,095400,17768525,20200,20200,20200,20200,8
20250318,095300,17606925,20200,20200,20200,20200,0
20250318,095200,17606925,20200,20200,20200,20200,0
20250318,095100,17606925,20200,20200,20200,20200,1
20250318,095000,17586725,20200,20200,20200,20200,0
20250318,094900,17586725,20200,20200,20200,20200,0
20250318,094800,17586725,20200,20200,20200,20200,1
20250318,094700,17566525,20200,20200,20200,20200,0
20250318,094600,17566525,20200,20200,20200,20200,0
20250318,094500,17566525,20200,20200,20200,20200,3
20250318,094400,17505925,20200,20200,20200,20200,0
20250318,094300,17505925,20200,20200,20200,20200,0
20250318,094200,17505925,20200,20200,20200,20200,0
20250318,094100,17505925,20200,20200,20200,20200,30
20250318,094000,16899925,20200,20200,20200,20200,0
20250318,093900,16899925,20200,20200,20200,20200,0
20250318,093800,16899925,20200,20200,20200,20200,0
20250318,093700,16899925,20200,20200,20200,20200,0
20250318,093600,16899925,20200,20200,20200,20200,0
20250318,093500,16899925,20200,20200,20200,20200,1
20250318,093400,16879725,20150,20200,20225,20150,177
20250318,093300,13308050,20200,20225,20225,20200,101
20250318,093200,11267825,20225,20225,20225,20225,0
20250318,093100,11267825,20225,20200,20225,20200,80
20250318,093000,9651725,20225,20225,20225,20225,19
20250318,092900,9267450,20225,20225,20225,20225,0
20250318,092800,9267450,20225,20250,20250,20225,9
20250318,092700,9085300,20250,20250,20250,20250,0
20250318,092600,9085300,20250,20250,20250,20250,0
20250318,092500,9085300,20250,20250,20250,20250,0
20250318,092400,9085300,20250,20250,20250,20250,0
20250318,092300,9085300,20250,20250,20250,20250,0
20250318,092200,9085300,20250,20250,20250,20250,3
20250318,092100,9024550,20250,20250,20250,20250,1
20250318,092000,9004300,20250,20250,20250,20250,7
20250318,091900,8862550,20300,20250,20300,20250,3
20250318,091800,8801750,20250,20250,20250,20250,2
20250318,091700,8761250,20250,20250,20300,20250,37
20250318,091600,8010500,20250,20250,20250,20250,4
20250318,091500,7929500,20250,20250,20250,20250,0
20250318,091400,7929500,20250,20250,20250,20250,60
20250318,091300,6714500,20300,20300,20300,20300,19
20250318,091200,6328800,20350,20350,20350,20350,0
20250318,091100,6328800,20350,20350,20350,20350,0
20250318,091000,6328800,20350,20300,20350,20300,37
20250318,090900,5577600,20300,20300,20300,20300,0
20250318,090800,5577600,20300,20300,20300,20300,9
20250318,090700,5394900,20300,20300,20300,20300,0
20250318,090600,5394900,20300,20300,20300,20300,0
20250318,090500,5394900,20300,20300,20300,20300,28
20250318,090400,4826500,20350,20350,20350,20350,7
20250318,090300,4684050,20350,20350,20350,20350,39
20250318,090200,3890400,20350,20350,20350,20300,26
20250318,090100,3361650,20350,20300,20350,20300,2
20250318,090000,3321000,20250,20250,20250,20250,164
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190600 171825685 20000 20000 20000 20000 521
3 20250318 190500 171825685 20000 20000 20000 20000 0
4 20250318 190400 171825685 20000 20000 20000 20000 0
5 20250318 190300 171825685 20000 20000 20000 20000 0
6 20250318 190200 171825685 20000 20000 20000 20000 0
7 20250318 190100 171825685 20000 20000 20000 20000 0
8 20250318 190000 171825685 20000 20000 20000 20000 0
9 20250318 185900 171825685 20000 20000 20000 20000 0
10 20250318 185800 171825685 20000 20000 20000 20000 0
11 20250318 185700 171825685 20000 20000 20000 20000 0
12 20250318 185600 171825685 20000 20000 20000 20000 0
13 20250318 185500 171825685 20000 20000 20000 20000 0
14 20250318 185400 171825685 20000 20000 20000 20000 0
15 20250318 185300 171825685 20000 20000 20000 20000 0
16 20250318 185200 171825685 20000 20000 20000 20000 0
17 20250318 185100 171825685 20000 20000 20000 20000 0
18 20250318 185000 171825685 20000 20000 20000 20000 0
19 20250318 184900 171825685 20000 20000 20000 20000 0
20 20250318 184800 171825685 20000 20000 20000 20000 0
21 20250318 184700 171825685 20000 20000 20000 20000 0
22 20250318 184600 171825685 20000 20000 20000 20000 0
23 20250318 184500 171825685 20000 20000 20000 20000 0
24 20250318 184400 171825685 20000 20000 20000 20000 0
25 20250318 184300 171825685 20000 20000 20000 20000 0
26 20250318 184200 171825685 20000 20000 20000 20000 0
27 20250318 184100 171825685 20000 20000 20000 20000 0
28 20250318 184000 171825685 20000 20000 20000 20000 0
29 20250318 183900 171825685 20000 20000 20000 20000 0
30 20250318 183800 171825685 20000 20000 20000 20000 0
31 20250318 183700 171825685 20000 20000 20000 20000 0
32 20250318 183600 171825685 20000 20000 20000 20000 521
33 20250318 183500 171825685 20000 20000 20000 20000 0
34 20250318 183400 171825685 20000 20000 20000 20000 0
35 20250318 183300 171825685 20000 20000 20000 20000 0
36 20250318 183200 171825685 20000 20000 20000 20000 0
37 20250318 183100 171825685 20000 20000 20000 20000 0
38 20250318 183000 171825685 20000 20000 20000 20000 0
39 20250318 182900 171825685 20000 20000 20000 20000 0
40 20250318 182800 171825685 20000 20000 20000 20000 0
41 20250318 182700 171825685 20000 20000 20000 20000 0
42 20250318 182600 171825685 20000 20000 20000 20000 0
43 20250318 182500 171825685 20000 20000 20000 20000 0
44 20250318 182400 171825685 20000 20000 20000 20000 0
45 20250318 182300 171825685 20000 20000 20000 20000 0
46 20250318 182200 171825685 20000 20000 20000 20000 0
47 20250318 182100 171825685 20000 20000 20000 20000 0
48 20250318 182000 171825685 20000 20000 20000 20000 0
49 20250318 181900 171825685 20000 20000 20000 20000 0
50 20250318 181800 171825685 20000 20000 20000 20000 0
51 20250318 181700 171825685 20000 20000 20000 20000 0
52 20250318 181600 171825685 20000 20000 20000 20000 0
53 20250318 181500 171825685 20000 20000 20000 20000 0
54 20250318 181400 171825685 20000 20000 20000 20000 0
55 20250318 181300 171825685 20000 20000 20000 20000 0
56 20250318 181200 171825685 20000 20000 20000 20000 0
57 20250318 181100 171825685 20000 20000 20000 20000 0
58 20250318 181000 171825685 20000 20000 20000 20000 0
59 20250318 180900 171825685 20000 20000 20000 20000 0
60 20250318 180800 171825685 20000 20000 20000 20000 0
61 20250318 180700 171825685 20000 20000 20000 20000 0
62 20250318 180600 171825685 20000 20000 20000 20000 521
63 20250318 180500 171825685 20000 20000 20000 20000 0
64 20250318 180400 171825685 20000 20000 20000 20000 0
65 20250318 180300 171825685 20000 20000 20000 20000 0
66 20250318 180200 171825685 20000 20000 20000 20000 0
67 20250318 180100 171825685 20000 20000 20000 20000 0
68 20250318 180000 171825685 20000 20000 20000 20000 0
69 20250318 175900 171825685 20000 20000 20000 20000 0
70 20250318 175800 171825685 20000 20000 20000 20000 0
71 20250318 175700 171825685 20000 20000 20000 20000 0
72 20250318 175600 171825685 20000 20000 20000 20000 0
73 20250318 175500 171825685 20000 20000 20000 20000 0
74 20250318 175400 171825685 20000 20000 20000 20000 0
75 20250318 175300 171825685 20000 20000 20000 20000 0
76 20250318 175200 171825685 20000 20000 20000 20000 0
77 20250318 175100 171825685 20000 20000 20000 20000 0
78 20250318 175000 171825685 20000 20000 20000 20000 0
79 20250318 174900 171825685 20000 20000 20000 20000 0
80 20250318 174800 171825685 20000 20000 20000 20000 0
81 20250318 174700 171825685 20000 20000 20000 20000 0
82 20250318 174600 171825685 20000 20000 20000 20000 0
83 20250318 174500 171825685 20000 20000 20000 20000 0
84 20250318 174400 171825685 20000 20000 20000 20000 0
85 20250318 174300 171825685 20000 20000 20000 20000 0
86 20250318 174200 171825685 20000 20000 20000 20000 0
87 20250318 174100 171825685 20000 20000 20000 20000 0
88 20250318 174000 171825685 20000 20000 20000 20000 0
89 20250318 173900 171825685 20000 20000 20000 20000 0
90 20250318 173800 171825685 20000 20000 20000 20000 0
91 20250318 173700 171825685 20000 20000 20000 20000 0
92 20250318 173600 171825685 20000 20000 20000 20000 521
93 20250318 173500 171825685 20000 20000 20000 20000 0
94 20250318 173400 171825685 20000 20000 20000 20000 0
95 20250318 173300 171825685 20000 20000 20000 20000 0
96 20250318 173200 171825685 20000 20000 20000 20000 0
97 20250318 173100 171825685 20000 20000 20000 20000 0
98 20250318 173000 171825685 20000 20000 20000 20000 0
99 20250318 172900 171825685 20000 20000 20000 20000 0
100 20250318 172800 171825685 20000 20000 20000 20000 0
101 20250318 172700 171825685 20000 20000 20000 20000 0
102 20250318 172600 171825685 20000 20000 20000 20000 0
103 20250318 172500 171825685 20000 20000 20000 20000 0
104 20250318 172400 171825685 20000 20000 20000 20000 0
105 20250318 172300 171825685 20000 20000 20000 20000 0
106 20250318 172200 171825685 20000 20000 20000 20000 0
107 20250318 172100 171825685 20000 20000 20000 20000 0
108 20250318 172000 171825685 20000 20000 20000 20000 0
109 20250318 171900 171825685 20000 20000 20000 20000 0
110 20250318 171800 171825685 20000 20000 20000 20000 0
111 20250318 171700 171825685 20000 20000 20000 20000 0
112 20250318 171600 171825685 20000 20000 20000 20000 0
113 20250318 171500 171825685 20000 20000 20000 20000 0
114 20250318 171400 171825685 20000 20000 20000 20000 0
115 20250318 171300 171825685 20000 20000 20000 20000 0
116 20250318 171200 171825685 20000 20000 20000 20000 0
117 20250318 171100 171825685 20000 20000 20000 20000 0
118 20250318 171000 171825685 20000 20000 20000 20000 0
119 20250318 170900 171825685 20000 20000 20000 20000 0
120 20250318 170800 171825685 20000 20000 20000 20000 0
121 20250318 170700 171825685 20000 20000 20000 20000 0
122 20250318 170600 171825685 20000 20000 20000 20000 521
123 20250318 170500 171825685 20000 20000 20000 20000 0
124 20250318 170400 171825685 20000 20000 20000 20000 0
125 20250318 170300 171825685 20000 20000 20000 20000 0
126 20250318 170200 171825685 20000 20000 20000 20000 0
127 20250318 170100 171825685 20000 20000 20000 20000 0
128 20250318 170000 171825685 20000 20000 20000 20000 0
129 20250318 165900 171825685 20000 20000 20000 20000 0
130 20250318 165800 171825685 20000 20000 20000 20000 0
131 20250318 165700 171825685 20000 20000 20000 20000 0
132 20250318 165600 171825685 20000 20000 20000 20000 0
133 20250318 165500 171825685 20000 20000 20000 20000 0
134 20250318 165400 171825685 20000 20000 20000 20000 0
135 20250318 165300 171825685 20000 20000 20000 20000 0
136 20250318 165200 171825685 20000 20000 20000 20000 0
137 20250318 165100 171825685 20000 20000 20000 20000 0
138 20250318 165000 171825685 20000 20000 20000 20000 0
139 20250318 164900 171825685 20000 20000 20000 20000 0
140 20250318 164800 171825685 20000 20000 20000 20000 0
141 20250318 164700 171825685 20000 20000 20000 20000 0
142 20250318 164600 171825685 20000 20000 20000 20000 0
143 20250318 164500 171825685 20000 20000 20000 20000 0
144 20250318 164400 171825685 20000 20000 20000 20000 0
145 20250318 164300 171825685 20000 20000 20000 20000 0
146 20250318 164200 171825685 20000 20000 20000 20000 0
147 20250318 164100 171825685 20000 20000 20000 20000 0
148 20250318 164000 171825685 20000 20000 20000 20000 0
149 20250318 163900 171825685 20000 20000 20000 20000 0
150 20250318 163800 171825685 20000 20000 20000 20000 0
151 20250318 163700 171825685 20000 20000 20000 20000 0
152 20250318 163600 171825685 20000 20000 20000 20000 521
153 20250318 163500 171825685 20000 20000 20000 20000 0
154 20250318 163400 171825685 20000 20000 20000 20000 0
155 20250318 163300 171825685 20000 20000 20000 20000 0
156 20250318 163200 171825685 20000 20000 20000 20000 0
157 20250318 163100 171825685 20000 20000 20000 20000 0
158 20250318 163000 171825685 20000 20000 20000 20000 0
159 20250318 162900 171825685 20000 20000 20000 20000 0
160 20250318 162800 171825685 20000 20000 20000 20000 0
161 20250318 162700 171825685 20000 20000 20000 20000 0
162 20250318 162600 171825685 20000 20000 20000 20000 0
163 20250318 162500 171825685 20000 20000 20000 20000 0
164 20250318 162400 171825685 20000 20000 20000 20000 0
165 20250318 162300 171825685 20000 20000 20000 20000 0
166 20250318 162200 171825685 20000 20000 20000 20000 0
167 20250318 162100 171825685 20000 20000 20000 20000 0
168 20250318 162000 171825685 20000 20000 20000 20000 0
169 20250318 161900 171825685 20000 20000 20000 20000 0
170 20250318 161800 171825685 20000 20000 20000 20000 0
171 20250318 161700 171825685 20000 20000 20000 20000 0
172 20250318 161600 171825685 20000 20000 20000 20000 0
173 20250318 161500 171825685 20000 20000 20000 20000 0
174 20250318 161400 171825685 20000 20000 20000 20000 0
175 20250318 161300 171825685 20000 20000 20000 20000 0
176 20250318 161200 171825685 20000 20000 20000 20000 0
177 20250318 161100 171825685 20000 20000 20000 20000 0
178 20250318 161000 171825685 20000 20000 20000 20000 0
179 20250318 160900 171825685 20000 20000 20000 20000 0
180 20250318 160800 171825685 20000 20000 20000 20000 0
181 20250318 160700 171825685 20000 20000 20000 20000 0
182 20250318 160600 171825685 20000 20000 20000 20000 521
183 20250318 160500 171825685 20000 20000 20000 20000 0
184 20250318 160400 171825685 20000 20000 20000 20000 0
185 20250318 160300 171825685 20000 20000 20000 20000 0
186 20250318 160200 171825685 20000 20000 20000 20000 0
187 20250318 160100 171825685 20000 20000 20000 20000 0
188 20250318 160000 171825685 20000 20000 20000 20000 0
189 20250318 155900 171825685 20000 20000 20000 20000 0
190 20250318 155800 171825685 20000 20000 20000 20000 0
191 20250318 155700 171825685 20000 20000 20000 20000 0
192 20250318 155600 171825685 20000 20000 20000 20000 0
193 20250318 155500 171825685 20000 20000 20000 20000 0
194 20250318 155400 171825685 20000 20000 20000 20000 0
195 20250318 155300 171825685 20000 20000 20000 20000 0
196 20250318 155200 171825685 20000 20000 20000 20000 0
197 20250318 155100 171825685 20000 20000 20000 20000 0
198 20250318 155000 171825685 20000 20000 20000 20000 0
199 20250318 154900 171825685 20000 20000 20000 20000 0
200 20250318 154800 171825685 20000 20000 20000 20000 0
201 20250318 154700 171825685 20000 20000 20000 20000 0
202 20250318 154600 171825685 20000 20000 20000 20000 0
203 20250318 154500 171825685 20000 20000 20000 20000 0
204 20250318 154400 171825685 20000 20000 20000 20000 0
205 20250318 154300 171825685 20000 20000 20000 20000 0
206 20250318 154200 171825685 20000 20000 20000 20000 0
207 20250318 154100 171825685 20000 20000 20000 20000 0
208 20250318 154000 171825685 20000 20000 20000 20000 0
209 20250318 153900 171825685 20000 20000 20000 20000 0
210 20250318 153800 171825685 20000 20000 20000 20000 0
211 20250318 153700 171825685 20000 20000 20000 20000 0
212 20250318 153600 171825685 20000 20000 20000 20000 521
213 20250318 153500 171825685 20000 20000 20000 20000 0
214 20250318 153400 171825685 20000 20000 20000 20000 0
215 20250318 153300 171825685 20000 20000 20000 20000 0
216 20250318 153200 171825685 20000 20000 20000 20000 0
217 20250318 153100 171825685 20000 20000 20000 20000 0
218 20250318 153000 171825685 20000 20000 20000 20000 521
219 20250318 152900 161405685 20000 20000 20000 20000 0
220 20250318 152800 161405685 20000 20000 20000 20000 0
221 20250318 152700 161405685 20000 20000 20000 20000 0
222 20250318 152600 161405685 20000 20000 20000 20000 0
223 20250318 152500 161405685 20000 20000 20000 20000 0
224 20250318 152400 161405685 20000 20000 20000 20000 0
225 20250318 152300 161405685 20000 20000 20000 20000 0
226 20250318 152200 161405685 20000 20000 20000 20000 0
227 20250318 152100 161405685 20000 20000 20000 20000 0
228 20250318 152000 161405685 20000 20000 20000 20000 0
229 20250318 151900 161405685 20000 19990 20000 19980 7
230 20250318 151800 161265795 19990 20000 20000 19990 40
231 20250318 151700 160465885 20000 20000 20000 20000 0
232 20250318 151600 160465885 20000 20000 20000 20000 0
233 20250318 151500 160465885 20000 20000 20000 20000 0
234 20250318 151400 160465885 20000 20000 20000 20000 2
235 20250318 151300 160425885 19990 19990 19990 19990 6
236 20250318 151200 160305945 20000 19990 20000 19990 10
237 20250318 151100 160106005 20000 20000 20000 19990 151
238 20250318 151000 157086105 20000 19990 20000 19990 21
239 20250318 150900 156666295 19990 19990 19990 19990 127
240 20250318 150800 154127565 19990 20000 20000 19990 3
241 20250318 150700 154067585 20000 20000 20000 20000 1
242 20250318 150600 154047585 20000 20000 20000 20000 0
243 20250318 150500 154047585 20000 20000 20000 20000 1
244 20250318 150400 154027585 19990 19990 19990 19990 1
245 20250318 150300 154007595 20000 20000 20000 20000 2
246 20250318 150200 153967595 20000 20000 20000 20000 0
247 20250318 150100 153967595 20000 20000 20000 20000 50
248 20250318 150000 152967595 20000 20000 20000 20000 0
249 20250318 145900 152967595 20000 20000 20000 20000 1
250 20250318 145800 152947595 20000 20000 20000 20000 0
251 20250318 145700 152947595 20000 20000 20000 20000 0
252 20250318 145600 152947595 20000 20000 20000 20000 50
253 20250318 145500 151947595 20000 20000 20000 20000 0
254 20250318 145400 151947595 20000 20000 20000 20000 0
255 20250318 145300 151947595 20000 20000 20000 20000 0
256 20250318 145200 151947595 20000 20000 20000 20000 0
257 20250318 145100 151947595 20000 20000 20000 20000 1
258 20250318 145000 151927595 20000 20000 20000 20000 143
259 20250318 144900 149067595 20000 20000 20000 20000 8
260 20250318 144800 148907595 20000 19990 20000 19990 3
261 20250318 144700 148847605 19990 20000 20000 19990 8
262 20250318 144600 148687645 20000 20000 20000 20000 103
263 20250318 144500 146627645 20000 20000 20000 20000 7
264 20250318 144400 146487645 20000 20000 20000 20000 5
265 20250318 144300 146387645 20000 20000 20000 20000 214
266 20250318 144200 142107645 19990 20000 20000 19990 29
267 20250318 144100 141527905 19990 20000 20000 19990 7
268 20250318 144000 141387925 20000 20000 20000 20000 7
269 20250318 143900 141247925 20000 20000 20000 20000 4
270 20250318 143800 141167925 20000 20000 20000 20000 3
271 20250318 143700 141107925 20000 20000 20000 20000 3
272 20250318 143600 141047925 20000 20000 20000 20000 3
273 20250318 143500 140987925 20000 20000 20000 20000 10
274 20250318 143400 140787925 20000 20000 20000 20000 4
275 20250318 143300 140707925 20000 20000 20000 20000 5
276 20250318 143200 140607925 20000 20000 20000 20000 8
277 20250318 143100 140447925 20000 20100 20100 19990 239
278 20250318 143000 135668975 20100 20100 20100 20100 4
279 20250318 142900 135588575 20100 20100 20100 20100 4
280 20250318 142800 135508175 20100 20050 20100 20050 6
281 20250318 142700 135387725 20100 20100 20100 20100 4
282 20250318 142600 135307325 20100 20100 20100 20100 4
283 20250318 142500 135226925 20100 20100 20100 20100 4
284 20250318 142400 135146525 20100 20100 20100 20100 5
285 20250318 142300 135046025 20100 20100 20100 20100 7
286 20250318 142200 134905325 20000 20150 20150 20000 742
287 20250318 142100 120059275 20150 20150 20150 20150 4
288 20250318 142000 119978675 20150 20150 20150 20100 25
289 20250318 141900 119476025 20150 20150 20150 20150 4
290 20250318 141800 119395425 20150 20150 20150 20150 6
291 20250318 141700 119274525 20150 20150 20150 20150 12
292 20250318 141600 119032725 20150 20150 20150 20150 5
293 20250318 141500 118931975 20150 20150 20150 20150 3
294 20250318 141400 118871525 20150 20150 20150 20150 6
295 20250318 141300 118750625 20150 20150 20150 20150 8
296 20250318 141200 118589425 20150 20150 20150 20150 8
297 20250318 141100 118428225 20150 20150 20150 20150 3
298 20250318 141000 118367775 20150 20150 20150 20150 7
299 20250318 140900 118226725 20150 20150 20150 20150 7
300 20250318 140800 118085675 20150 20150 20150 20150 6
301 20250318 140700 117964775 20150 20150 20150 20150 9
302 20250318 140600 117783425 20150 20150 20150 20150 5
303 20250318 140500 117682675 20150 20150 20150 20150 3
304 20250318 140400 117622225 20150 20150 20150 20150 12
305 20250318 140300 117380425 20150 20150 20150 20150 5
306 20250318 140200 117279675 20150 20100 20150 20100 7
307 20250318 140100 117138675 20150 20150 20150 20150 6
308 20250318 140000 117017775 20150 20150 20150 20150 2
309 20250318 135900 116977475 20150 20150 20150 20150 8
310 20250318 135800 116816275 20150 20150 20150 20150 3
311 20250318 135700 116755825 20150 20150 20150 20150 8
312 20250318 135600 116594625 20150 20150 20150 20150 4
313 20250318 135500 116514025 20150 20150 20150 20150 9
314 20250318 135400 116332675 20150 20150 20150 20150 4
315 20250318 135300 116252075 20150 20150 20150 20150 8
316 20250318 135200 116090875 20150 20150 20150 20150 19
317 20250318 135100 115708025 20150 20150 20150 20150 5
318 20250318 135000 115607275 20150 20150 20150 20150 10
319 20250318 134900 115405775 20150 20150 20150 20100 58
320 20250318 134800 114239625 20150 20150 20150 20150 5
321 20250318 134700 114138875 20150 20150 20150 20150 2
322 20250318 134600 114098575 20150 20150 20150 20150 9
323 20250318 134500 113917225 20050 20150 20150 20050 108
324 20250318 134400 111751025 20150 20150 20150 20150 7
325 20250318 134300 111609975 20150 20150 20150 20150 3
326 20250318 134200 111549525 20150 20150 20150 20150 3
327 20250318 134100 111489075 20150 20150 20150 20150 6
328 20250318 134000 111368175 20150 20150 20150 20150 7
329 20250318 133900 111227125 20150 20150 20150 20150 7
330 20250318 133800 111086075 20150 20150 20150 20150 5
331 20250318 133700 110985325 20150 20150 20150 20150 9
332 20250318 133600 110803975 20150 20150 20150 20150 5
333 20250318 133500 110703225 20150 20150 20150 20150 4
334 20250318 133400 110622625 20150 20150 20150 20150 6
335 20250318 133300 110501725 20150 20150 20150 20150 5
336 20250318 133200 110400975 20150 20150 20150 20150 11
337 20250318 133100 110179325 20150 20150 20150 20150 6
338 20250318 133000 110058425 20150 20150 20150 20150 6
339 20250318 132900 109937525 20150 20200 20200 20150 7
340 20250318 132800 109796275 20200 20150 20200 20150 8
341 20250318 132700 109635025 20150 20150 20150 20150 5
342 20250318 132600 109534275 20150 20150 20150 20150 31
343 20250318 132500 108909625 20150 20150 20150 20150 4
344 20250318 132400 108829025 20150 20150 20150 20100 8
345 20250318 132300 108667925 20150 20150 20150 20150 8
346 20250318 132200 108506725 20150 20150 20150 20150 7
347 20250318 132100 108365675 20100 20150 20150 20100 58
348 20250318 132000 107199625 20150 20150 20150 20150 5
349 20250318 131900 107098875 20150 20150 20150 20150 7
350 20250318 131800 106957825 20150 20150 20150 20150 7
351 20250318 131700 106816775 20150 20150 20150 20150 4
352 20250318 131600 106736175 20150 20150 20150 20150 4
353 20250318 131500 106655575 20150 20150 20150 20150 5
354 20250318 131400 106554825 20150 20150 20150 20150 6
355 20250318 131300 106433925 20150 20150 20150 20150 5
356 20250318 131200 106333175 20150 20150 20150 20150 4
357 20250318 131100 106252575 20150 20150 20150 20150 7
358 20250318 131000 106111525 20150 20150 20150 20150 19
359 20250318 130900 105728675 20150 20150 20150 20150 33
360 20250318 130800 105063725 20150 20150 20150 20150 6
361 20250318 130700 104942825 20150 20150 20150 20100 222
362 20250318 130600 100480325 20150 20150 20150 20150 5
363 20250318 130500 100379575 20150 20150 20150 20150 8
364 20250318 130400 100218375 20100 20150 20150 20100 5
365 20250318 130300 100117725 20150 20150 20150 20150 8
366 20250318 130200 99956525 20150 20150 20150 20150 7
367 20250318 130100 99815475 20150 20150 20150 20150 11
368 20250318 130000 99593825 20150 20150 20150 20150 6
369 20250318 125900 99472925 20150 20150 20150 20150 5
370 20250318 125800 99372175 20150 20150 20150 20150 6
371 20250318 125700 99251275 20150 20150 20150 20150 7
372 20250318 125600 99110225 20150 20150 20150 20150 9
373 20250318 125500 98928875 20150 20150 20150 20150 6
374 20250318 125400 98807975 20150 20150 20150 20150 6
375 20250318 125300 98687075 20150 20150 20150 20150 8
376 20250318 125200 98525875 20150 20150 20150 20150 11
377 20250318 125100 98304225 20150 20150 20150 20150 8
378 20250318 125000 98143025 20150 20150 20150 20150 6
379 20250318 124900 98022125 20150 20150 20150 20150 8
380 20250318 124800 97860925 20150 20150 20150 20150 4
381 20250318 124700 97780325 20150 20150 20150 20150 12
382 20250318 124600 97538525 20150 20150 20150 20150 11
383 20250318 124500 97316875 20150 20150 20150 20150 4
384 20250318 124400 97236275 20150 20200 20200 20150 6
385 20250318 124300 97115325 20200 20150 20200 20000 612
386 20250318 124200 84838325 20000 20150 20150 20000 410
387 20250318 124100 76626925 20100 20150 20150 20050 149
388 20250318 124000 73638975 20150 20150 20150 20100 149
389 20250318 123900 70643625 20150 20150 20150 20150 10
390 20250318 123800 70442125 20150 20150 20150 20150 9
391 20250318 123700 70260775 20150 20150 20150 20150 4
392 20250318 123600 70180175 20150 20100 20150 20100 48
393 20250318 123500 69214675 20150 20150 20150 20150 6
394 20250318 123400 69093775 20150 20150 20150 20150 4
395 20250318 123300 69013175 20150 20150 20150 20150 8
396 20250318 123200 68851975 20150 20150 20150 20150 3
397 20250318 123100 68791525 20150 20150 20150 20150 4
398 20250318 123000 68710925 20150 20150 20150 20150 11
399 20250318 122900 68489275 20150 20150 20150 20150 10
400 20250318 122800 68287775 20150 20150 20150 20150 6
401 20250318 122700 68166875 20150 20150 20150 20150 7
402 20250318 122600 68025825 20150 20150 20150 20150 10
403 20250318 122500 67824325 20150 20150 20150 20150 9
404 20250318 122400 67642975 20150 20150 20150 20150 10
405 20250318 122300 67441475 20150 20150 20150 20150 12
406 20250318 122200 67199675 20150 20150 20150 20150 6
407 20250318 122100 67078775 20150 20150 20150 20150 6
408 20250318 122000 66957875 20150 20150 20150 20150 11
409 20250318 121900 66736225 20150 20150 20150 20150 7
410 20250318 121800 66595175 20150 20150 20150 20150 10
411 20250318 121700 66393675 20150 20150 20150 20150 7
412 20250318 121600 66252625 20150 20150 20150 20150 30
413 20250318 121500 65648125 20100 20100 20100 20100 0
414 20250318 121400 65648125 20100 20100 20100 20100 0
415 20250318 121300 65648125 20100 20200 20200 20100 25
416 20250318 121200 65144925 20200 20200 20200 20200 8
417 20250318 121100 64983325 20200 20200 20200 20200 9
418 20250318 121000 64801525 20200 20200 20200 20200 23
419 20250318 120900 64336925 20200 20200 20200 20200 7
420 20250318 120800 64195525 20200 20200 20200 20200 2
421 20250318 120700 64155125 20200 20200 20200 20200 3
422 20250318 120600 64094525 20200 20200 20200 20200 8
423 20250318 120500 63932925 20200 20200 20200 20200 8
424 20250318 120400 63771325 20200 20200 20200 20200 9
425 20250318 120300 63589525 20200 20200 20200 20200 2
426 20250318 120200 63549125 20200 20200 20200 20200 5
427 20250318 120100 63448125 20200 20200 20200 20200 13
428 20250318 120000 63185525 20200 20150 20200 20150 18
429 20250318 115900 62822325 20150 20150 20150 20150 12
430 20250318 115800 62580525 20200 20200 20200 20200 5
431 20250318 115700 62479525 20200 20150 20200 20150 15
432 20250318 115600 62176875 20150 20150 20150 20150 9
433 20250318 115500 61995525 20150 20150 20150 20150 5
434 20250318 115400 61894775 20150 20150 20150 20150 9
435 20250318 115300 61713425 20150 20150 20150 20150 5
436 20250318 115200 61612675 20150 20150 20150 20150 7
437 20250318 115100 61471625 20150 20150 20150 20150 8
438 20250318 115000 61310425 20150 20150 20150 20150 6
439 20250318 114900 61189525 20150 20150 20150 20150 6
440 20250318 114800 61068625 20150 20150 20150 20150 8
441 20250318 114700 60907425 20100 20150 20150 20100 11
442 20250318 114600 60685825 20150 20200 20200 20150 25
443 20250318 114500 60181825 20100 20100 20100 20100 0
444 20250318 114400 60181825 20100 20100 20100 20100 0
445 20250318 114300 60181825 20100 20150 20150 20100 436
446 20250318 114200 51418175 20150 20150 20150 20150 4
447 20250318 114100 51337575 20150 20150 20150 20150 11
448 20250318 114000 51115925 20150 20150 20150 20150 10
449 20250318 113900 50914425 20150 20150 20150 20150 8
450 20250318 113800 50753225 20150 20200 20200 20150 138
451 20250318 113700 47972175 20200 20200 20200 20200 5
452 20250318 113600 47871175 20200 20200 20200 20200 6
453 20250318 113500 47749975 20200 20200 20200 20200 12
454 20250318 113400 47507575 20200 20200 20200 20200 4
455 20250318 113300 47426775 20200 20200 20200 20200 5
456 20250318 113200 47325775 20200 20200 20200 20200 5
457 20250318 113100 47224775 20200 20200 20200 20150 11
458 20250318 113000 47002675 20200 20200 20200 20200 9
459 20250318 112900 46820875 20200 20200 20200 20200 8
460 20250318 112800 46659275 20200 20200 20200 20200 13
461 20250318 112700 46396675 20200 20200 20200 20200 4
462 20250318 112600 46315875 20200 20200 20200 20200 9
463 20250318 112500 46134075 20200 20200 20200 20200 5
464 20250318 112400 46033075 20200 20200 20200 20200 7
465 20250318 112300 45891675 20200 20200 20200 20200 188
466 20250318 112200 42094075 20200 20250 20250 20200 34
467 20250318 112100 41406975 20250 20250 20250 20250 3
468 20250318 112000 41346225 20250 20250 20250 20250 7
469 20250318 111900 41204475 20250 20250 20250 20250 7
470 20250318 111800 41062725 20250 20250 20250 20250 10
471 20250318 111700 40860225 20250 20250 20250 20250 5
472 20250318 111600 40758975 20250 20250 20250 20250 8
473 20250318 111500 40596975 20250 20250 20250 20250 12
474 20250318 111400 40353975 20250 20250 20250 20250 9
475 20250318 111300 40171725 20250 20250 20250 20250 7
476 20250318 111200 40029975 20250 20250 20250 20250 9
477 20250318 111100 39847725 20250 20250 20250 20250 31
478 20250318 111000 39219975 20250 20250 20250 20250 20
479 20250318 110900 38814975 20250 20250 20250 20250 7
480 20250318 110800 38673225 20250 20250 20250 20250 11
481 20250318 110700 38450475 20200 20250 20250 20200 108
482 20250318 110600 36268475 20250 20250 20250 20250 5
483 20250318 110500 36167225 20250 20250 20250 20250 11
484 20250318 110400 35944475 20250 20250 20250 20250 8
485 20250318 110300 35782475 20250 20250 20250 20250 23
486 20250318 110200 35316725 20250 20250 20250 20250 20
487 20250318 110100 34911725 20250 20250 20250 20250 0
488 20250318 110000 34911725 20250 20250 20250 20250 18
489 20250318 105900 34547225 20250 20250 20250 20250 7
490 20250318 105800 34405475 20250 20250 20250 20250 6
491 20250318 105700 34283975 20250 20250 20250 20250 11
492 20250318 105600 34061225 20250 20250 20250 20250 15
493 20250318 105500 33757475 20250 20250 20250 20250 17
494 20250318 105400 33413225 20250 20250 20250 20250 7
495 20250318 105300 33271475 20250 20250 20250 20250 56
496 20250318 105200 32137475 20250 20250 20250 20250 10
497 20250318 105100 31934975 20250 20250 20250 20250 8
498 20250318 105000 31772975 20250 20250 20250 20250 7
499 20250318 104900 31631225 20250 20250 20250 20250 15
500 20250318 104800 31327475 20250 20250 20250 20200 8
501 20250318 104700 31165625 20250 20250 20250 20250 5
502 20250318 104600 31064375 20250 20250 20250 20250 9
503 20250318 104500 30882125 20250 20250 20250 20250 7
504 20250318 104400 30740375 20250 20250 20250 20250 7
505 20250318 104300 30598625 20250 20250 20250 20250 8
506 20250318 104200 30436625 20250 20250 20250 20250 6
507 20250318 104100 30315125 20250 20250 20250 20250 5
508 20250318 104000 30213875 20250 20200 20250 20200 6
509 20250318 103900 30092425 20200 20200 20200 20200 10
510 20250318 103800 29890425 20200 20200 20200 20200 5
511 20250318 103700 29789425 20200 20200 20200 20200 9
512 20250318 103600 29607625 20200 20200 20200 20200 14
513 20250318 103500 29324825 20200 20200 20200 20200 10
514 20250318 103400 29122825 20200 20250 20250 20200 8
515 20250318 103300 28960975 20250 20250 20250 20250 12
516 20250318 103200 28717975 20250 20250 20250 20250 16
517 20250318 103100 28393975 20250 20250 20250 20250 7
518 20250318 103000 28252225 20250 20250 20250 20250 9
519 20250318 102900 28069975 20250 20250 20250 20250 10
520 20250318 102800 27867475 20250 20250 20250 20250 8
521 20250318 102700 27705475 20250 20250 20250 20200 8
522 20250318 102600 27543525 20250 20250 20250 20250 7
523 20250318 102500 27401775 20250 20200 20250 20200 7
524 20250318 102400 27260325 20200 20200 20200 20200 7
525 20250318 102300 27118925 20200 20200 20200 20200 11
526 20250318 102200 26896725 20200 20150 20200 20150 86
527 20250318 102100 25163675 20150 20150 20150 20150 7
528 20250318 102000 25022625 20150 20150 20150 20150 9
529 20250318 101900 24841275 20150 20150 20150 20150 5
530 20250318 101800 24740525 20150 20150 20150 20150 10
531 20250318 101700 24539025 20150 20150 20150 20150 9
532 20250318 101600 24357675 20150 20150 20150 20150 8
533 20250318 101500 24196475 20150 20150 20150 20150 8
534 20250318 101400 24035275 20150 20150 20150 20150 4
535 20250318 101300 23954675 20150 20150 20150 20150 5
536 20250318 101200 23853925 20150 20150 20150 20150 1
537 20250318 101100 23833775 20150 20150 20150 20150 0
538 20250318 101000 23833775 20150 20150 20150 20150 13
539 20250318 100900 23571825 20150 20150 20150 20150 5
540 20250318 100800 23471075 20150 20150 20150 20150 0
541 20250318 100700 23471075 20150 20150 20150 20150 0
542 20250318 100600 23471075 20150 20150 20150 20150 0
543 20250318 100500 23471075 20150 20150 20150 20150 0
544 20250318 100400 23471075 20150 20150 20150 20150 0
545 20250318 100300 23471075 20150 20150 20150 20150 0
546 20250318 100200 23471075 20150 20175 20175 20150 283
547 20250318 100100 17768525 20200 20200 20200 20200 0
548 20250318 100000 17768525 20200 20200 20200 20200 0
549 20250318 095900 17768525 20200 20200 20200 20200 0
550 20250318 095800 17768525 20200 20200 20200 20200 0
551 20250318 095700 17768525 20200 20200 20200 20200 0
552 20250318 095600 17768525 20200 20200 20200 20200 0
553 20250318 095500 17768525 20200 20200 20200 20200 0
554 20250318 095400 17768525 20200 20200 20200 20200 8
555 20250318 095300 17606925 20200 20200 20200 20200 0
556 20250318 095200 17606925 20200 20200 20200 20200 0
557 20250318 095100 17606925 20200 20200 20200 20200 1
558 20250318 095000 17586725 20200 20200 20200 20200 0
559 20250318 094900 17586725 20200 20200 20200 20200 0
560 20250318 094800 17586725 20200 20200 20200 20200 1
561 20250318 094700 17566525 20200 20200 20200 20200 0
562 20250318 094600 17566525 20200 20200 20200 20200 0
563 20250318 094500 17566525 20200 20200 20200 20200 3
564 20250318 094400 17505925 20200 20200 20200 20200 0
565 20250318 094300 17505925 20200 20200 20200 20200 0
566 20250318 094200 17505925 20200 20200 20200 20200 0
567 20250318 094100 17505925 20200 20200 20200 20200 30
568 20250318 094000 16899925 20200 20200 20200 20200 0
569 20250318 093900 16899925 20200 20200 20200 20200 0
570 20250318 093800 16899925 20200 20200 20200 20200 0
571 20250318 093700 16899925 20200 20200 20200 20200 0
572 20250318 093600 16899925 20200 20200 20200 20200 0
573 20250318 093500 16899925 20200 20200 20200 20200 1
574 20250318 093400 16879725 20150 20200 20225 20150 177
575 20250318 093300 13308050 20200 20225 20225 20200 101
576 20250318 093200 11267825 20225 20225 20225 20225 0
577 20250318 093100 11267825 20225 20200 20225 20200 80
578 20250318 093000 9651725 20225 20225 20225 20225 19
579 20250318 092900 9267450 20225 20225 20225 20225 0
580 20250318 092800 9267450 20225 20250 20250 20225 9
581 20250318 092700 9085300 20250 20250 20250 20250 0
582 20250318 092600 9085300 20250 20250 20250 20250 0
583 20250318 092500 9085300 20250 20250 20250 20250 0
584 20250318 092400 9085300 20250 20250 20250 20250 0
585 20250318 092300 9085300 20250 20250 20250 20250 0
586 20250318 092200 9085300 20250 20250 20250 20250 3
587 20250318 092100 9024550 20250 20250 20250 20250 1
588 20250318 092000 9004300 20250 20250 20250 20250 7
589 20250318 091900 8862550 20300 20250 20300 20250 3
590 20250318 091800 8801750 20250 20250 20250 20250 2
591 20250318 091700 8761250 20250 20250 20300 20250 37
592 20250318 091600 8010500 20250 20250 20250 20250 4
593 20250318 091500 7929500 20250 20250 20250 20250 0
594 20250318 091400 7929500 20250 20250 20250 20250 60
595 20250318 091300 6714500 20300 20300 20300 20300 19
596 20250318 091200 6328800 20350 20350 20350 20350 0
597 20250318 091100 6328800 20350 20350 20350 20350 0
598 20250318 091000 6328800 20350 20300 20350 20300 37
599 20250318 090900 5577600 20300 20300 20300 20300 0
600 20250318 090800 5577600 20300 20300 20300 20300 9
601 20250318 090700 5394900 20300 20300 20300 20300 0
602 20250318 090600 5394900 20300 20300 20300 20300 0
603 20250318 090500 5394900 20300 20300 20300 20300 28
604 20250318 090400 4826500 20350 20350 20350 20350 7
605 20250318 090300 4684050 20350 20350 20350 20350 39
606 20250318 090200 3890400 20350 20350 20350 20300 26
607 20250318 090100 3361650 20350 20300 20350 20300 2
608 20250318 090000 3321000 20250 20250 20250 20250 164

1
018310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,14700000,0,296940000000,0.00
20250313,0,14700000,0,294000000000,0.00
20250312,0,14700000,0,292530000000,0.00
20250311,0,14700000,0,299880000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 14700000 0 296940000000 0.00
3 20250313 0 14700000 0 294000000000 0.00
4 20250312 0 14700000 0 292530000000 0.00
5 20250311 0 14700000 0 299880000000 0.00