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

616
029460/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191400,180214670,19140,19140,19140,19140,610
20250318,191300,180214670,19140,19140,19140,19140,0
20250318,191200,180214670,19140,19140,19140,19140,0
20250318,191100,180214670,19140,19140,19140,19140,0
20250318,191000,180214670,19140,19140,19140,19140,0
20250318,190900,180214670,19140,19140,19140,19140,0
20250318,190800,180214670,19140,19140,19140,19140,0
20250318,190700,180214670,19140,19140,19140,19140,0
20250318,190600,180214670,19140,19140,19140,19140,0
20250318,190500,180214670,19140,19140,19140,19140,0
20250318,190400,180214670,19140,19140,19140,19140,0
20250318,190300,180214670,19140,19140,19140,19140,0
20250318,190200,180214670,19140,19140,19140,19140,0
20250318,190100,180214670,19140,19140,19140,19140,0
20250318,190000,180214670,19140,19140,19140,19140,0
20250318,185900,180214670,19140,19140,19140,19140,0
20250318,185800,180214670,19140,19140,19140,19140,0
20250318,185700,180214670,19140,19140,19140,19140,0
20250318,185600,180214670,19140,19140,19140,19140,0
20250318,185500,180214670,19140,19140,19140,19140,0
20250318,185400,180214670,19140,19140,19140,19140,0
20250318,185300,180214670,19140,19140,19140,19140,0
20250318,185200,180214670,19140,19140,19140,19140,0
20250318,185100,180214670,19140,19140,19140,19140,0
20250318,185000,180214670,19140,19140,19140,19140,0
20250318,184900,180214670,19140,19140,19140,19140,0
20250318,184800,180214670,19140,19140,19140,19140,0
20250318,184700,180214670,19140,19140,19140,19140,0
20250318,184600,180214670,19140,19140,19140,19140,0
20250318,184500,180214670,19140,19140,19140,19140,0
20250318,184400,180214670,19140,19140,19140,19140,610
20250318,184300,180214670,19140,19140,19140,19140,0
20250318,184200,180214670,19140,19140,19140,19140,0
20250318,184100,180214670,19140,19140,19140,19140,0
20250318,184000,180214670,19140,19140,19140,19140,0
20250318,183900,180214670,19140,19140,19140,19140,0
20250318,183800,180214670,19140,19140,19140,19140,0
20250318,183700,180214670,19140,19140,19140,19140,0
20250318,183600,180214670,19140,19140,19140,19140,0
20250318,183500,180214670,19140,19140,19140,19140,0
20250318,183400,180214670,19140,19140,19140,19140,0
20250318,183300,180214670,19140,19140,19140,19140,0
20250318,183200,180214670,19140,19140,19140,19140,0
20250318,183100,180214670,19140,19140,19140,19140,0
20250318,183000,180214670,19140,19140,19140,19140,0
20250318,182900,180214670,19140,19140,19140,19140,0
20250318,182800,180214670,19140,19140,19140,19140,0
20250318,182700,180214670,19140,19140,19140,19140,0
20250318,182600,180214670,19140,19140,19140,19140,0
20250318,182500,180214670,19140,19140,19140,19140,0
20250318,182400,180214670,19140,19140,19140,19140,0
20250318,182300,180214670,19140,19140,19140,19140,0
20250318,182200,180214670,19140,19140,19140,19140,0
20250318,182100,180214670,19140,19140,19140,19140,0
20250318,182000,180214670,19140,19140,19140,19140,0
20250318,181900,180214670,19140,19140,19140,19140,0
20250318,181800,180214670,19140,19140,19140,19140,0
20250318,181700,180214670,19140,19140,19140,19140,0
20250318,181600,180214670,19140,19140,19140,19140,0
20250318,181500,180214670,19140,19140,19140,19140,0
20250318,181400,180214670,19140,19140,19140,19140,610
20250318,181300,180214670,19140,19140,19140,19140,0
20250318,181200,180214670,19140,19140,19140,19140,0
20250318,181100,180214670,19140,19140,19140,19140,0
20250318,181000,180214670,19140,19140,19140,19140,0
20250318,180900,180214670,19140,19140,19140,19140,0
20250318,180800,180214670,19140,19140,19140,19140,0
20250318,180700,180214670,19140,19140,19140,19140,0
20250318,180600,180214670,19140,19140,19140,19140,0
20250318,180500,180214670,19140,19140,19140,19140,0
20250318,180400,180214670,19140,19140,19140,19140,0
20250318,180300,180214670,19140,19140,19140,19140,0
20250318,180200,180214670,19140,19140,19140,19140,0
20250318,180100,180214670,19140,19140,19140,19140,0
20250318,180000,180214670,19140,19140,19140,19140,0
20250318,175900,180214670,19140,19140,19140,19140,0
20250318,175800,180214670,19140,19140,19140,19140,0
20250318,175700,180214670,19140,19140,19140,19140,0
20250318,175600,180214670,19140,19140,19140,19140,0
20250318,175500,180214670,19140,19140,19140,19140,0
20250318,175400,180214670,19140,19140,19140,19140,0
20250318,175300,180214670,19140,19140,19140,19140,0
20250318,175200,180214670,19140,19140,19140,19140,0
20250318,175100,180214670,19140,19140,19140,19140,0
20250318,175000,180214670,19140,19140,19140,19140,0
20250318,174900,180214670,19140,19140,19140,19140,0
20250318,174800,180214670,19140,19140,19140,19140,0
20250318,174700,180214670,19140,19140,19140,19140,0
20250318,174600,180214670,19140,19140,19140,19140,0
20250318,174500,180214670,19140,19140,19140,19140,0
20250318,174400,180214670,19140,19140,19140,19140,610
20250318,174300,180214670,19140,19140,19140,19140,0
20250318,174200,180214670,19140,19140,19140,19140,0
20250318,174100,180214670,19140,19140,19140,19140,0
20250318,174000,180214670,19140,19140,19140,19140,0
20250318,173900,180214670,19140,19140,19140,19140,0
20250318,173800,180214670,19140,19140,19140,19140,0
20250318,173700,180214670,19140,19140,19140,19140,0
20250318,173600,180214670,19140,19140,19140,19140,0
20250318,173500,180214670,19140,19140,19140,19140,0
20250318,173400,180214670,19140,19140,19140,19140,0
20250318,173300,180214670,19140,19140,19140,19140,0
20250318,173200,180214670,19140,19140,19140,19140,0
20250318,173100,180214670,19140,19140,19140,19140,0
20250318,173000,180214670,19140,19140,19140,19140,0
20250318,172900,180214670,19140,19140,19140,19140,0
20250318,172800,180214670,19140,19140,19140,19140,0
20250318,172700,180214670,19140,19140,19140,19140,0
20250318,172600,180214670,19140,19140,19140,19140,0
20250318,172500,180214670,19140,19140,19140,19140,0
20250318,172400,180214670,19140,19140,19140,19140,0
20250318,172300,180214670,19140,19140,19140,19140,0
20250318,172200,180214670,19140,19140,19140,19140,0
20250318,172100,180214670,19140,19140,19140,19140,0
20250318,172000,180214670,19140,19140,19140,19140,0
20250318,171900,180214670,19140,19140,19140,19140,0
20250318,171800,180214670,19140,19140,19140,19140,0
20250318,171700,180214670,19140,19140,19140,19140,0
20250318,171600,180214670,19140,19140,19140,19140,0
20250318,171500,180214670,19140,19140,19140,19140,0
20250318,171400,180214670,19140,19140,19140,19140,610
20250318,171300,180214670,19140,19140,19140,19140,0
20250318,171200,180214670,19140,19140,19140,19140,0
20250318,171100,180214670,19140,19140,19140,19140,0
20250318,171000,180214670,19140,19140,19140,19140,0
20250318,170900,180214670,19140,19140,19140,19140,0
20250318,170800,180214670,19140,19140,19140,19140,0
20250318,170700,180214670,19140,19140,19140,19140,0
20250318,170600,180214670,19140,19140,19140,19140,0
20250318,170500,180214670,19140,19140,19140,19140,0
20250318,170400,180214670,19140,19140,19140,19140,0
20250318,170300,180214670,19140,19140,19140,19140,0
20250318,170200,180214670,19140,19140,19140,19140,0
20250318,170100,180214670,19140,19140,19140,19140,0
20250318,170000,180214670,19140,19140,19140,19140,0
20250318,165900,180214670,19140,19140,19140,19140,0
20250318,165800,180214670,19140,19140,19140,19140,0
20250318,165700,180214670,19140,19140,19140,19140,0
20250318,165600,180214670,19140,19140,19140,19140,0
20250318,165500,180214670,19140,19140,19140,19140,0
20250318,165400,180214670,19140,19140,19140,19140,0
20250318,165300,180214670,19140,19140,19140,19140,0
20250318,165200,180214670,19140,19140,19140,19140,0
20250318,165100,180214670,19140,19140,19140,19140,0
20250318,165000,180214670,19140,19140,19140,19140,0
20250318,164900,180214670,19140,19140,19140,19140,0
20250318,164800,180214670,19140,19140,19140,19140,0
20250318,164700,180214670,19140,19140,19140,19140,0
20250318,164600,180214670,19140,19140,19140,19140,0
20250318,164500,180214670,19140,19140,19140,19140,0
20250318,164400,180214670,19140,19140,19140,19140,610
20250318,164300,180214670,19140,19140,19140,19140,0
20250318,164200,180214670,19140,19140,19140,19140,0
20250318,164100,180214670,19140,19140,19140,19140,0
20250318,164000,180214670,19140,19140,19140,19140,0
20250318,163900,180214670,19140,19140,19140,19140,0
20250318,163800,180214670,19140,19140,19140,19140,0
20250318,163700,180214670,19140,19140,19140,19140,0
20250318,163600,180214670,19140,19140,19140,19140,0
20250318,163500,180214670,19140,19140,19140,19140,0
20250318,163400,180214670,19140,19140,19140,19140,0
20250318,163300,180214670,19140,19140,19140,19140,0
20250318,163200,180214670,19140,19140,19140,19140,0
20250318,163100,180214670,19140,19140,19140,19140,0
20250318,163000,180214670,19140,19140,19140,19140,0
20250318,162900,180214670,19140,19140,19140,19140,0
20250318,162800,180214670,19140,19140,19140,19140,0
20250318,162700,180214670,19140,19140,19140,19140,0
20250318,162600,180214670,19140,19140,19140,19140,0
20250318,162500,180214670,19140,19140,19140,19140,0
20250318,162400,180214670,19140,19140,19140,19140,0
20250318,162300,180214670,19140,19140,19140,19140,0
20250318,162200,180214670,19140,19140,19140,19140,0
20250318,162100,180214670,19140,19140,19140,19140,0
20250318,162000,180214670,19140,19140,19140,19140,0
20250318,161900,180214670,19140,19140,19140,19140,0
20250318,161800,180214670,19140,19140,19140,19140,0
20250318,161700,180214670,19140,19140,19140,19140,0
20250318,161600,180214670,19140,19140,19140,19140,0
20250318,161500,180214670,19140,19140,19140,19140,0
20250318,161400,180214670,19140,19140,19140,19140,610
20250318,161300,180214670,19140,19140,19140,19140,0
20250318,161200,180214670,19140,19140,19140,19140,0
20250318,161100,180214670,19140,19140,19140,19140,0
20250318,161000,180214670,19140,19140,19140,19140,0
20250318,160900,180214670,19140,19140,19140,19140,0
20250318,160800,180214670,19140,19140,19140,19140,0
20250318,160700,180214670,19140,19140,19140,19140,0
20250318,160600,180214670,19140,19140,19140,19140,0
20250318,160500,180214670,19140,19140,19140,19140,0
20250318,160400,180214670,19140,19140,19140,19140,0
20250318,160300,180214670,19140,19140,19140,19140,0
20250318,160200,180214670,19140,19140,19140,19140,0
20250318,160100,180214670,19140,19140,19140,19140,0
20250318,160000,180214670,19140,19140,19140,19140,0
20250318,155900,180214670,19140,19140,19140,19140,0
20250318,155800,180214670,19140,19140,19140,19140,0
20250318,155700,180214670,19140,19140,19140,19140,0
20250318,155600,180214670,19140,19140,19140,19140,0
20250318,155500,180214670,19140,19140,19140,19140,0
20250318,155400,180214670,19140,19140,19140,19140,0
20250318,155300,180214670,19140,19140,19140,19140,0
20250318,155200,180214670,19140,19140,19140,19140,0
20250318,155100,180214670,19140,19140,19140,19140,0
20250318,155000,180214670,19140,19140,19140,19140,0
20250318,154900,180214670,19140,19140,19140,19140,0
20250318,154800,180214670,19140,19140,19140,19140,0
20250318,154700,180214670,19140,19140,19140,19140,0
20250318,154600,180214670,19140,19140,19140,19140,0
20250318,154500,180214670,19140,19140,19140,19140,0
20250318,154400,180214670,19140,19140,19140,19140,610
20250318,154300,180214670,19140,19140,19140,19140,0
20250318,154200,180214670,19140,19140,19140,19140,0
20250318,154100,180214670,19140,19140,19140,19140,0
20250318,154000,180214670,19140,19140,19140,19140,0
20250318,153900,180214670,19140,19140,19140,19140,0
20250318,153800,180214670,19140,19140,19140,19140,0
20250318,153700,180214670,19140,19140,19140,19140,0
20250318,153600,180214670,19140,19140,19140,19140,0
20250318,153500,180214670,19140,19140,19140,19140,0
20250318,153400,180214670,19140,19140,19140,19140,0
20250318,153300,180214670,19140,19140,19140,19140,0
20250318,153200,180214670,19140,19140,19140,19140,0
20250318,153100,180214670,19140,19140,19140,19140,0
20250318,153000,180214670,19140,19140,19140,19140,610
20250318,152900,168539270,19150,19150,19150,19150,0
20250318,152800,168539270,19150,19150,19150,19150,0
20250318,152700,168539270,19150,19150,19150,19150,0
20250318,152600,168539270,19150,19150,19150,19150,0
20250318,152500,168539270,19150,19150,19150,19150,0
20250318,152400,168539270,19150,19150,19150,19150,0
20250318,152300,168539270,19150,19150,19150,19150,0
20250318,152200,168539270,19150,19150,19150,19150,0
20250318,152100,168539270,19150,19150,19150,19150,0
20250318,152000,168539270,19150,19150,19150,19150,0
20250318,151900,168539270,19150,18800,19160,18800,514
20250318,151800,158774410,18800,18790,18800,18760,111
20250318,151700,156687780,18790,18790,18790,18790,0
20250318,151600,156687780,18790,18790,18790,18790,3
20250318,151500,156631410,18790,18790,18790,18790,0
20250318,151400,156631410,18790,18790,18790,18790,1
20250318,151300,156612620,18820,18820,18820,18820,0
20250318,151200,156612620,18820,18820,18820,18820,0
20250318,151100,156612620,18820,18820,18820,18820,0
20250318,151000,156612620,18820,18750,18820,18750,2
20250318,150900,156575050,18750,18750,18750,18750,0
20250318,150800,156575050,18750,18810,18810,18750,2
20250318,150700,156537490,18830,18830,18830,18830,0
20250318,150600,156537490,18830,18800,18830,18740,57
20250318,150500,155465950,18800,18800,18800,18800,8
20250318,150400,155315550,18800,18790,18800,18790,30
20250318,150300,154751830,18790,18790,18790,18790,0
20250318,150200,154751830,18790,18790,18790,18790,20
20250318,150100,154376030,18790,18790,18790,18790,0
20250318,150000,154376030,18790,18790,18790,18790,1
20250318,145900,154357240,18780,18780,18780,18780,0
20250318,145800,154357240,18780,18780,18780,18780,57
20250318,145700,153286780,18780,18780,18780,18780,0
20250318,145600,153286780,18780,18780,18780,18780,0
20250318,145500,153286780,18780,18780,18780,18780,0
20250318,145400,153286780,18780,18780,18790,18780,5
20250318,145300,153192860,18780,18780,18780,18780,0
20250318,145200,153192860,18780,18780,18780,18780,0
20250318,145100,153192860,18780,18780,18780,18780,0
20250318,145000,153192860,18780,18780,18780,18780,0
20250318,144900,153192860,18780,18780,18780,18780,1
20250318,144800,153174080,18770,18770,18770,18770,23
20250318,144700,152742370,18770,18770,18770,18770,0
20250318,144600,152742370,18770,18770,18770,18770,0
20250318,144500,152742370,18770,18770,18770,18770,0
20250318,144400,152742370,18770,18770,18770,18770,0
20250318,144300,152742370,18770,18770,18770,18770,0
20250318,144200,152742370,18770,18760,18770,18760,23
20250318,144100,152310680,18750,18750,18750,18750,192
20250318,144000,148710680,18710,18710,18710,18710,0
20250318,143900,148710680,18710,18710,18710,18710,0
20250318,143800,148710680,18710,18740,18750,18710,34
20250318,143700,148073610,18740,18740,18740,18740,0
20250318,143600,148073610,18740,18740,18740,18740,0
20250318,143500,148073610,18740,18740,18740,18740,0
20250318,143400,148073610,18740,18740,18740,18740,0
20250318,143300,148073610,18740,18740,18740,18740,0
20250318,143200,148073610,18740,18740,18740,18740,11
20250318,143100,147867470,18710,18710,18710,18710,0
20250318,143000,147867470,18710,18710,18710,18710,0
20250318,142900,147867470,18710,18710,18710,18710,0
20250318,142800,147867470,18710,18710,18710,18710,1
20250318,142700,147848760,18750,18750,18750,18750,0
20250318,142600,147848760,18750,18750,18750,18750,0
20250318,142500,147848760,18750,18750,18750,18750,0
20250318,142400,147848760,18750,18750,18750,18750,0
20250318,142300,147848760,18750,18750,18750,18750,0
20250318,142200,147848760,18750,18750,18750,18750,0
20250318,142100,147848760,18750,18750,18750,18750,0
20250318,142000,147848760,18750,18750,18750,18750,0
20250318,141900,147848760,18750,18750,18750,18750,5
20250318,141800,147755010,18700,18700,18700,18700,0
20250318,141700,147755010,18700,18700,18700,18700,0
20250318,141600,147755010,18700,18700,18700,18700,0
20250318,141500,147755010,18700,18700,18700,18700,0
20250318,141400,147755010,18700,18700,18700,18700,0
20250318,141300,147755010,18700,18700,18700,18700,0
20250318,141200,147755010,18700,18700,18700,18700,0
20250318,141100,147755010,18700,18700,18700,18700,0
20250318,141000,147755010,18700,18700,18700,18700,0
20250318,140900,147755010,18700,18700,18700,18700,0
20250318,140800,147755010,18700,18700,18700,18700,0
20250318,140700,147755010,18700,18750,18750,18700,106
20250318,140600,145767810,18750,18750,18750,18750,0
20250318,140500,145767810,18750,18750,18750,18750,0
20250318,140400,145767810,18750,18750,18750,18750,0
20250318,140300,145767810,18750,18750,18750,18750,0
20250318,140200,145767810,18750,18750,18750,18750,0
20250318,140100,145767810,18750,18750,18750,18750,0
20250318,140000,145767810,18750,18750,18750,18750,0
20250318,135900,145767810,18750,18750,18750,18750,1
20250318,135800,145749060,18750,18750,18750,18750,0
20250318,135700,145749060,18750,18750,18750,18750,0
20250318,135600,145749060,18750,18750,18750,18750,0
20250318,135500,145749060,18750,18750,18750,18750,1
20250318,135400,145730310,18750,18750,18750,18750,0
20250318,135300,145730310,18750,18750,18750,18750,0
20250318,135200,145730310,18750,18750,18750,18750,3
20250318,135100,145674060,18750,18750,18750,18750,0
20250318,135000,145674060,18750,18750,18750,18750,80
20250318,134900,144174060,18770,18770,18770,18770,0
20250318,134800,144174060,18770,18770,18770,18770,0
20250318,134700,144174060,18770,18770,18770,18770,0
20250318,134600,144174060,18770,18770,18770,18770,0
20250318,134500,144174060,18770,18770,18770,18770,0
20250318,134400,144174060,18770,18770,18770,18770,0
20250318,134300,144174060,18770,18770,18770,18770,0
20250318,134200,144174060,18770,18770,18770,18770,0
20250318,134100,144174060,18770,18770,18770,18770,0
20250318,134000,144174060,18770,18690,18770,18690,77
20250318,133900,142734850,18770,18770,18770,18770,0
20250318,133800,142734850,18770,18770,18770,18770,0
20250318,133700,142734850,18770,18770,18770,18770,0
20250318,133600,142734850,18770,18770,18770,18770,0
20250318,133500,142734850,18770,18770,18770,18770,0
20250318,133400,142734850,18770,18770,18770,18770,0
20250318,133300,142734850,18770,18770,18770,18770,1
20250318,133200,142716080,18690,18690,18690,18690,0
20250318,133100,142716080,18690,18690,18690,18690,0
20250318,133000,142716080,18690,18700,18700,18690,500
20250318,132900,133368150,18700,18700,18700,18700,0
20250318,132800,133368150,18700,18700,18700,18700,0
20250318,132700,133368150,18700,18700,18700,18700,0
20250318,132600,133368150,18700,18700,18700,18700,0
20250318,132500,133368150,18700,18700,18700,18700,0
20250318,132400,133368150,18700,18700,18700,18700,10
20250318,132300,133181150,18700,18700,18700,18700,0
20250318,132200,133181150,18700,18700,18700,18700,0
20250318,132100,133181150,18700,18700,18700,18700,0
20250318,132000,133181150,18700,18700,18700,18700,0
20250318,131900,133181150,18700,18700,18700,18700,0
20250318,131800,133181150,18700,18700,18700,18700,0
20250318,131700,133181150,18700,18700,18700,18700,0
20250318,131600,133181150,18700,18700,18700,18700,1
20250318,131500,133162450,18770,18770,18770,18770,0
20250318,131400,133162450,18770,18770,18770,18770,0
20250318,131300,133162450,18770,18770,18770,18770,0
20250318,131200,133162450,18770,18770,18770,18770,0
20250318,131100,133162450,18770,18770,18770,18770,0
20250318,131000,133162450,18770,18770,18770,18770,0
20250318,130900,133162450,18770,18770,18770,18770,0
20250318,130800,133162450,18770,18770,18770,18770,0
20250318,130700,133162450,18770,18770,18770,18770,0
20250318,130600,133162450,18770,18770,18770,18770,0
20250318,130500,133162450,18770,18770,18770,18770,1
20250318,130400,133143680,18690,18700,18700,18690,100
20250318,130300,131274670,18700,18780,18780,18700,200
20250318,130200,127526670,18700,18700,18700,18700,0
20250318,130100,127526670,18700,18700,18700,18700,0
20250318,130000,127526670,18700,18700,18700,18700,64
20250318,125900,126329870,18700,18700,18700,18700,0
20250318,125800,126329870,18700,18700,18700,18700,56
20250318,125700,125282670,18700,18700,18700,18700,5
20250318,125600,125189170,18700,18700,18700,18700,0
20250318,125500,125189170,18700,18700,18700,18700,6
20250318,125400,125076970,18700,18700,18700,18700,6
20250318,125300,124964770,18700,18700,18700,18700,0
20250318,125200,124964770,18700,18700,18700,18700,6
20250318,125100,124852570,18700,18700,18700,18700,6
20250318,125000,124740370,18710,18710,18710,18710,1
20250318,124900,124721660,18700,18700,18700,18700,106
20250318,124800,122739460,18700,18700,18700,18700,5
20250318,124700,122645960,18700,18700,18700,18700,0
20250318,124600,122645960,18700,18700,18700,18700,6
20250318,124500,122533760,18700,18700,18700,18700,6
20250318,124400,122421560,18710,18710,18710,18710,0
20250318,124300,122421560,18710,18710,18710,18710,95
20250318,124200,120644110,18710,18710,18710,18710,51
20250318,124100,119689900,18720,18720,18720,18720,1
20250318,124000,119671180,18720,18720,18720,18720,4
20250318,123900,119596300,18720,18720,18720,18720,6
20250318,123800,119483980,18720,18720,18720,18720,0
20250318,123700,119483980,18720,18720,18720,18720,6
20250318,123600,119371660,18720,18720,18720,18720,6
20250318,123500,119259340,18720,18720,18720,18720,0
20250318,123400,119259340,18720,18720,18720,18720,6
20250318,123300,119147020,18720,18720,18720,18720,6
20250318,123200,119034700,18780,18780,18780,18780,2
20250318,123100,118997140,18720,18720,18720,18720,5
20250318,123000,118903540,18720,18720,18720,18720,6
20250318,122900,118791220,18720,18720,18720,18720,0
20250318,122800,118791220,18720,18720,18720,18720,6
20250318,122700,118678900,18720,18720,18720,18720,6
20250318,122600,118566580,18780,18780,18780,18780,10
20250318,122500,118378780,18720,18720,18720,18720,6
20250318,122400,118266460,18720,18720,18720,18720,6
20250318,122300,118154140,18720,18720,18720,18720,0
20250318,122200,118154140,18720,18720,18720,18720,5
20250318,122100,118060540,18720,18720,18720,18720,6
20250318,122000,117948220,18720,18720,18720,18720,10
20250318,121900,117761020,18720,18720,18720,18720,6
20250318,121800,117648700,18720,18720,18720,18720,6
20250318,121700,117536380,18720,18720,18720,18720,0
20250318,121600,117536380,18720,18720,18720,18720,6
20250318,121500,117424060,18730,18730,18730,18730,5
20250318,121400,117330410,18720,18720,18720,18720,0
20250318,121300,117330410,18720,18720,18720,18720,6
20250318,121200,117218090,18720,18720,18720,18720,6
20250318,121100,117105770,18720,18720,18720,18720,0
20250318,121000,117105770,18720,18720,18720,18720,6
20250318,120900,116993450,18720,18720,18720,18720,30
20250318,120800,116431850,18730,18730,18730,18730,0
20250318,120700,116431850,18730,18730,18730,18730,6
20250318,120600,116319470,18730,18730,18730,18730,5
20250318,120500,116225820,18730,18730,18730,18730,0
20250318,120400,116225820,18730,18730,18730,18730,6
20250318,120300,116113440,18730,18730,18730,18730,6
20250318,120200,116001060,18750,18750,18750,18750,38
20250318,120100,115288560,18730,18730,18730,18710,125
20250318,120000,112947430,18730,18710,18730,18710,26
20250318,115900,112460570,18730,18730,18730,18730,20
20250318,115800,112085970,18730,18730,18730,18710,46
20250318,115700,111224510,18730,18710,18730,18710,16
20250318,115600,110924950,18710,18710,18710,18710,0
20250318,115500,110924950,18710,18710,18710,18710,6
20250318,115400,110812690,18710,18710,18710,18710,6
20250318,115300,110700430,18720,18720,18720,18720,0
20250318,115200,110700430,18720,18720,18720,18720,5
20250318,115100,110606830,18720,18720,18720,18720,6
20250318,115000,110494510,18720,18720,18720,18720,0
20250318,114900,110494510,18720,18720,18720,18720,5
20250318,114800,110400910,18710,18710,18710,18710,0
20250318,114700,110400910,18710,18710,18710,18710,0
20250318,114600,110400910,18710,18710,18710,18710,0
20250318,114500,110400910,18710,18710,18710,18710,0
20250318,114400,110400910,18710,18710,18710,18710,23
20250318,114300,109970580,18710,18710,18710,18710,0
20250318,114200,109970580,18710,18710,18710,18710,0
20250318,114100,109970580,18710,18710,18710,18710,0
20250318,114000,109970580,18710,18710,18710,18710,0
20250318,113900,109970580,18710,18710,18710,18710,0
20250318,113800,109970580,18710,18710,18710,18710,0
20250318,113700,109970580,18710,18710,18710,18710,0
20250318,113600,109970580,18710,18710,18710,18710,0
20250318,113500,109970580,18710,18710,18710,18710,6
20250318,113400,109858320,18710,18710,18710,18710,6
20250318,113300,109746060,18710,18710,18710,18710,0
20250318,113200,109746060,18710,18710,18710,18710,6
20250318,113100,109633800,18710,18710,18710,18710,6
20250318,113000,109521540,18710,18710,18710,18710,0
20250318,112900,109521540,18710,18710,18710,18710,5
20250318,112800,109427990,18710,18710,18710,18710,0
20250318,112700,109427990,18710,18710,18710,18710,6
20250318,112600,109315730,18710,18710,18710,18710,6
20250318,112500,109203470,18710,18710,18710,18710,0
20250318,112400,109203470,18710,18710,18710,18710,6
20250318,112300,109091210,18710,18710,18710,18710,6
20250318,112200,108978950,18700,18700,18700,18700,0
20250318,112100,108978950,18700,18700,18700,18700,10
20250318,112000,108791950,18700,18700,18700,18700,0
20250318,111900,108791950,18700,18700,18700,18700,6
20250318,111800,108679750,18700,18700,18700,18700,6
20250318,111700,108567550,18710,18710,18710,18710,0
20250318,111600,108567550,18710,18710,18710,18710,7
20250318,111500,108436580,18700,18700,18700,18700,0
20250318,111400,108436580,18700,18700,18700,18700,6
20250318,111300,108324380,18710,18710,18710,18710,22
20250318,111200,107912760,18710,18710,18710,18710,0
20250318,111100,107912760,18710,18710,18710,18710,6
20250318,111000,107800500,18710,18710,18710,18710,6
20250318,110900,107688240,18720,18720,18720,18720,34
20250318,110800,107051760,18710,18710,18710,18710,8
20250318,110700,106902080,18710,18710,18710,18710,0
20250318,110600,106902080,18710,18710,18710,18710,5
20250318,110500,106808530,18710,18710,18710,18710,6
20250318,110400,106696270,18720,18720,18720,18720,0
20250318,110300,106696270,18720,18710,18720,18710,17
20250318,110200,106378130,18700,18700,18700,18700,6
20250318,110100,106265930,18700,18700,18700,18700,0
20250318,110000,106265930,18700,18700,18700,18700,6
20250318,105900,106153730,18720,18720,18720,18720,1
20250318,105800,106135010,18700,18700,18700,18700,6
20250318,105700,106022810,18700,18700,18700,18700,6
20250318,105600,105910610,18700,18700,18700,18700,0
20250318,105500,105910610,18700,18720,18720,18700,6
20250318,105400,105798390,18700,18700,18700,18700,7
20250318,105300,105667490,18700,18700,18700,18700,0
20250318,105200,105667490,18700,18700,18700,18700,6
20250318,105100,105555290,18700,18700,18700,18700,50
20250318,105000,104620290,18700,18700,18700,18700,6
20250318,104900,104508090,18700,18700,18700,18700,6
20250318,104800,104395890,18700,18700,18700,18700,0
20250318,104700,104395890,18700,18700,18700,18700,6
20250318,104600,104283690,18720,18700,18720,18700,7
20250318,104500,104152750,18700,18700,18700,18700,0
20250318,104400,104152750,18700,18700,18700,18700,6
20250318,104300,104040550,18700,18700,18700,18700,50
20250318,104200,103105550,18700,18700,18700,18700,6
20250318,104100,102993350,18690,18690,18690,18690,6
20250318,104000,102881210,18690,18690,18690,18690,0
20250318,103900,102881210,18690,18690,18690,18690,6
20250318,103800,102769070,18690,18700,18700,18690,113
20250318,103700,100656020,18710,18720,18720,18710,69
20250318,103600,99364960,18730,18740,18740,18710,95
20250318,103500,97584920,18740,18760,18760,18740,445
20250318,103400,89239320,18760,18760,18760,18760,6
20250318,103300,89126760,18760,18760,18760,18760,6
20250318,103200,89014200,18760,18760,18760,18760,0
20250318,103100,89014200,18760,18780,18790,18760,248
20250318,103000,84360900,18770,18770,18770,18770,6
20250318,102900,84248280,18770,18770,18770,18770,0
20250318,102800,84248280,18770,18770,18770,18770,5
20250318,102700,84154430,18780,18780,18780,18780,0
20250318,102600,84154430,18780,18770,18780,18770,11
20250318,102500,83947910,18770,18770,18770,18770,6
20250318,102400,83835290,18770,18770,18770,18770,0
20250318,102300,83835290,18770,18770,18770,18770,6
20250318,102200,83722670,18770,18770,18770,18770,11
20250318,102100,83516200,18770,18770,18770,18770,0
20250318,102000,83516200,18770,18770,18770,18770,6
20250318,101900,83403580,18770,18770,18770,18770,0
20250318,101800,83403580,18770,18780,18780,18770,10
20250318,101700,83215830,18770,18760,18770,18760,9
20250318,101600,83046960,18760,18760,18760,18760,1
20250318,101500,83028200,18760,18760,18760,18760,6
20250318,101400,82915640,18760,18770,18770,18760,57
20250318,101300,81846070,18780,18780,18780,18780,111
20250318,101200,79761490,18780,18780,18780,18780,6
20250318,101100,79648810,18780,18780,18780,18780,7
20250318,101000,79517350,18780,18780,18780,18780,7
20250318,100900,79385890,18790,18780,18790,18780,7
20250318,100800,79254420,18780,18780,18780,18780,0
20250318,100700,79254420,18780,18780,18780,18780,6
20250318,100600,79141740,18790,18800,18800,18790,96
20250318,100500,77337860,18800,18800,18800,18800,0
20250318,100400,77337860,18800,18800,18800,18800,6
20250318,100300,77225060,18800,18800,18800,18800,50
20250318,100200,76285060,18800,18800,18800,18800,16
20250318,100100,75984260,18800,18880,18900,18800,102
20250318,100000,74057370,18800,18800,18800,18800,0
20250318,095900,74057370,18800,18810,18810,18800,239
20250318,095800,69561840,18820,18850,18850,18820,352
20250318,095700,62932960,18860,18860,18860,18860,1
20250318,095600,62914100,18850,18850,18850,18850,6
20250318,095500,62801000,18850,18850,18850,18850,0
20250318,095400,62801000,18850,18850,18850,18850,6
20250318,095300,62687900,18850,18850,18850,18850,5
20250318,095200,62593650,18850,18850,18850,18850,0
20250318,095100,62593650,18850,18850,18850,18840,77
20250318,095000,61142260,18840,18850,18850,18840,16
20250318,094900,60840720,18900,18900,18900,18900,0
20250318,094800,60840720,18900,18840,18900,18840,16
20250318,094700,60538680,18900,18900,18900,18900,0
20250318,094600,60538680,18900,18840,18900,18840,16
20250318,094500,60236640,18840,18840,18840,18840,106
20250318,094400,58239600,18840,18840,18840,18840,0
20250318,094300,58239600,18840,18840,18840,18840,5
20250318,094200,58145400,18840,18840,18840,18840,6
20250318,094100,58032360,18840,18840,18840,18840,0
20250318,094000,58032360,18840,18840,18840,18840,6
20250318,093900,57919320,18850,18850,18850,18850,252
20250318,093800,53169120,18850,18850,18850,18850,6
20250318,093700,53056020,18850,18850,18850,18850,8
20250318,093600,52905220,18850,18850,18850,18850,0
20250318,093500,52905220,18850,18850,18850,18850,5
20250318,093400,52810970,18850,18850,18850,18850,10
20250318,093300,52622470,18850,18850,18850,18850,0
20250318,093200,52622470,18850,18850,18850,18850,11
20250318,093100,52415120,18850,18850,18850,18850,2
20250318,093000,52377420,18850,18850,18850,18850,6
20250318,092900,52264320,18860,18860,18860,18860,54
20250318,092800,51245880,18860,18880,18880,18860,310
20250318,092700,45396780,18900,18900,18930,18900,105
20250318,092600,43412160,18880,18880,18880,18880,49
20250318,092500,42487040,19080,19080,19080,19080,0
20250318,092400,42487040,19080,18870,19080,18870,16
20250318,092300,42183020,18870,19080,19080,18870,5
20250318,092200,42088460,18880,19090,19090,18880,7
20250318,092100,41956090,18860,19000,19000,18860,206
20250318,092000,38042930,19000,18860,19000,18860,25
20250318,091900,37571290,18860,18860,18860,18860,6
20250318,091800,37458130,18860,18880,18880,18860,164
20250318,091700,34364830,18880,18900,18900,18880,219
20250318,091600,30225970,18930,18930,18930,18930,7
20250318,091500,30093460,18930,18930,18930,18930,0
20250318,091400,30093460,18930,18930,18930,18930,6
20250318,091300,29979880,18930,18920,18930,18900,665
20250318,091200,17395300,18930,18930,18930,18930,9
20250318,091100,17224930,18910,18910,18910,18910,6
20250318,091000,17111470,18950,19000,19000,18950,374
20250318,090900,10016180,19000,19000,19000,19000,0
20250318,090800,10016180,19000,19000,19000,19000,5
20250318,090700,9921180,19000,19000,19000,19000,0
20250318,090600,9921180,19000,19000,19000,19000,11
20250318,090500,9712180,19000,19000,19010,19000,47
20250318,090400,8819170,19180,19180,19180,19180,20
20250318,090300,8435570,18980,19050,19050,18950,76
20250318,090200,6989240,19050,19100,19100,19050,294
20250318,090100,1388080,19210,19210,19210,19210,0
20250318,090000,1388080,19210,19290,19290,19210,72
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191400 180214670 19140 19140 19140 19140 610
3 20250318 191300 180214670 19140 19140 19140 19140 0
4 20250318 191200 180214670 19140 19140 19140 19140 0
5 20250318 191100 180214670 19140 19140 19140 19140 0
6 20250318 191000 180214670 19140 19140 19140 19140 0
7 20250318 190900 180214670 19140 19140 19140 19140 0
8 20250318 190800 180214670 19140 19140 19140 19140 0
9 20250318 190700 180214670 19140 19140 19140 19140 0
10 20250318 190600 180214670 19140 19140 19140 19140 0
11 20250318 190500 180214670 19140 19140 19140 19140 0
12 20250318 190400 180214670 19140 19140 19140 19140 0
13 20250318 190300 180214670 19140 19140 19140 19140 0
14 20250318 190200 180214670 19140 19140 19140 19140 0
15 20250318 190100 180214670 19140 19140 19140 19140 0
16 20250318 190000 180214670 19140 19140 19140 19140 0
17 20250318 185900 180214670 19140 19140 19140 19140 0
18 20250318 185800 180214670 19140 19140 19140 19140 0
19 20250318 185700 180214670 19140 19140 19140 19140 0
20 20250318 185600 180214670 19140 19140 19140 19140 0
21 20250318 185500 180214670 19140 19140 19140 19140 0
22 20250318 185400 180214670 19140 19140 19140 19140 0
23 20250318 185300 180214670 19140 19140 19140 19140 0
24 20250318 185200 180214670 19140 19140 19140 19140 0
25 20250318 185100 180214670 19140 19140 19140 19140 0
26 20250318 185000 180214670 19140 19140 19140 19140 0
27 20250318 184900 180214670 19140 19140 19140 19140 0
28 20250318 184800 180214670 19140 19140 19140 19140 0
29 20250318 184700 180214670 19140 19140 19140 19140 0
30 20250318 184600 180214670 19140 19140 19140 19140 0
31 20250318 184500 180214670 19140 19140 19140 19140 0
32 20250318 184400 180214670 19140 19140 19140 19140 610
33 20250318 184300 180214670 19140 19140 19140 19140 0
34 20250318 184200 180214670 19140 19140 19140 19140 0
35 20250318 184100 180214670 19140 19140 19140 19140 0
36 20250318 184000 180214670 19140 19140 19140 19140 0
37 20250318 183900 180214670 19140 19140 19140 19140 0
38 20250318 183800 180214670 19140 19140 19140 19140 0
39 20250318 183700 180214670 19140 19140 19140 19140 0
40 20250318 183600 180214670 19140 19140 19140 19140 0
41 20250318 183500 180214670 19140 19140 19140 19140 0
42 20250318 183400 180214670 19140 19140 19140 19140 0
43 20250318 183300 180214670 19140 19140 19140 19140 0
44 20250318 183200 180214670 19140 19140 19140 19140 0
45 20250318 183100 180214670 19140 19140 19140 19140 0
46 20250318 183000 180214670 19140 19140 19140 19140 0
47 20250318 182900 180214670 19140 19140 19140 19140 0
48 20250318 182800 180214670 19140 19140 19140 19140 0
49 20250318 182700 180214670 19140 19140 19140 19140 0
50 20250318 182600 180214670 19140 19140 19140 19140 0
51 20250318 182500 180214670 19140 19140 19140 19140 0
52 20250318 182400 180214670 19140 19140 19140 19140 0
53 20250318 182300 180214670 19140 19140 19140 19140 0
54 20250318 182200 180214670 19140 19140 19140 19140 0
55 20250318 182100 180214670 19140 19140 19140 19140 0
56 20250318 182000 180214670 19140 19140 19140 19140 0
57 20250318 181900 180214670 19140 19140 19140 19140 0
58 20250318 181800 180214670 19140 19140 19140 19140 0
59 20250318 181700 180214670 19140 19140 19140 19140 0
60 20250318 181600 180214670 19140 19140 19140 19140 0
61 20250318 181500 180214670 19140 19140 19140 19140 0
62 20250318 181400 180214670 19140 19140 19140 19140 610
63 20250318 181300 180214670 19140 19140 19140 19140 0
64 20250318 181200 180214670 19140 19140 19140 19140 0
65 20250318 181100 180214670 19140 19140 19140 19140 0
66 20250318 181000 180214670 19140 19140 19140 19140 0
67 20250318 180900 180214670 19140 19140 19140 19140 0
68 20250318 180800 180214670 19140 19140 19140 19140 0
69 20250318 180700 180214670 19140 19140 19140 19140 0
70 20250318 180600 180214670 19140 19140 19140 19140 0
71 20250318 180500 180214670 19140 19140 19140 19140 0
72 20250318 180400 180214670 19140 19140 19140 19140 0
73 20250318 180300 180214670 19140 19140 19140 19140 0
74 20250318 180200 180214670 19140 19140 19140 19140 0
75 20250318 180100 180214670 19140 19140 19140 19140 0
76 20250318 180000 180214670 19140 19140 19140 19140 0
77 20250318 175900 180214670 19140 19140 19140 19140 0
78 20250318 175800 180214670 19140 19140 19140 19140 0
79 20250318 175700 180214670 19140 19140 19140 19140 0
80 20250318 175600 180214670 19140 19140 19140 19140 0
81 20250318 175500 180214670 19140 19140 19140 19140 0
82 20250318 175400 180214670 19140 19140 19140 19140 0
83 20250318 175300 180214670 19140 19140 19140 19140 0
84 20250318 175200 180214670 19140 19140 19140 19140 0
85 20250318 175100 180214670 19140 19140 19140 19140 0
86 20250318 175000 180214670 19140 19140 19140 19140 0
87 20250318 174900 180214670 19140 19140 19140 19140 0
88 20250318 174800 180214670 19140 19140 19140 19140 0
89 20250318 174700 180214670 19140 19140 19140 19140 0
90 20250318 174600 180214670 19140 19140 19140 19140 0
91 20250318 174500 180214670 19140 19140 19140 19140 0
92 20250318 174400 180214670 19140 19140 19140 19140 610
93 20250318 174300 180214670 19140 19140 19140 19140 0
94 20250318 174200 180214670 19140 19140 19140 19140 0
95 20250318 174100 180214670 19140 19140 19140 19140 0
96 20250318 174000 180214670 19140 19140 19140 19140 0
97 20250318 173900 180214670 19140 19140 19140 19140 0
98 20250318 173800 180214670 19140 19140 19140 19140 0
99 20250318 173700 180214670 19140 19140 19140 19140 0
100 20250318 173600 180214670 19140 19140 19140 19140 0
101 20250318 173500 180214670 19140 19140 19140 19140 0
102 20250318 173400 180214670 19140 19140 19140 19140 0
103 20250318 173300 180214670 19140 19140 19140 19140 0
104 20250318 173200 180214670 19140 19140 19140 19140 0
105 20250318 173100 180214670 19140 19140 19140 19140 0
106 20250318 173000 180214670 19140 19140 19140 19140 0
107 20250318 172900 180214670 19140 19140 19140 19140 0
108 20250318 172800 180214670 19140 19140 19140 19140 0
109 20250318 172700 180214670 19140 19140 19140 19140 0
110 20250318 172600 180214670 19140 19140 19140 19140 0
111 20250318 172500 180214670 19140 19140 19140 19140 0
112 20250318 172400 180214670 19140 19140 19140 19140 0
113 20250318 172300 180214670 19140 19140 19140 19140 0
114 20250318 172200 180214670 19140 19140 19140 19140 0
115 20250318 172100 180214670 19140 19140 19140 19140 0
116 20250318 172000 180214670 19140 19140 19140 19140 0
117 20250318 171900 180214670 19140 19140 19140 19140 0
118 20250318 171800 180214670 19140 19140 19140 19140 0
119 20250318 171700 180214670 19140 19140 19140 19140 0
120 20250318 171600 180214670 19140 19140 19140 19140 0
121 20250318 171500 180214670 19140 19140 19140 19140 0
122 20250318 171400 180214670 19140 19140 19140 19140 610
123 20250318 171300 180214670 19140 19140 19140 19140 0
124 20250318 171200 180214670 19140 19140 19140 19140 0
125 20250318 171100 180214670 19140 19140 19140 19140 0
126 20250318 171000 180214670 19140 19140 19140 19140 0
127 20250318 170900 180214670 19140 19140 19140 19140 0
128 20250318 170800 180214670 19140 19140 19140 19140 0
129 20250318 170700 180214670 19140 19140 19140 19140 0
130 20250318 170600 180214670 19140 19140 19140 19140 0
131 20250318 170500 180214670 19140 19140 19140 19140 0
132 20250318 170400 180214670 19140 19140 19140 19140 0
133 20250318 170300 180214670 19140 19140 19140 19140 0
134 20250318 170200 180214670 19140 19140 19140 19140 0
135 20250318 170100 180214670 19140 19140 19140 19140 0
136 20250318 170000 180214670 19140 19140 19140 19140 0
137 20250318 165900 180214670 19140 19140 19140 19140 0
138 20250318 165800 180214670 19140 19140 19140 19140 0
139 20250318 165700 180214670 19140 19140 19140 19140 0
140 20250318 165600 180214670 19140 19140 19140 19140 0
141 20250318 165500 180214670 19140 19140 19140 19140 0
142 20250318 165400 180214670 19140 19140 19140 19140 0
143 20250318 165300 180214670 19140 19140 19140 19140 0
144 20250318 165200 180214670 19140 19140 19140 19140 0
145 20250318 165100 180214670 19140 19140 19140 19140 0
146 20250318 165000 180214670 19140 19140 19140 19140 0
147 20250318 164900 180214670 19140 19140 19140 19140 0
148 20250318 164800 180214670 19140 19140 19140 19140 0
149 20250318 164700 180214670 19140 19140 19140 19140 0
150 20250318 164600 180214670 19140 19140 19140 19140 0
151 20250318 164500 180214670 19140 19140 19140 19140 0
152 20250318 164400 180214670 19140 19140 19140 19140 610
153 20250318 164300 180214670 19140 19140 19140 19140 0
154 20250318 164200 180214670 19140 19140 19140 19140 0
155 20250318 164100 180214670 19140 19140 19140 19140 0
156 20250318 164000 180214670 19140 19140 19140 19140 0
157 20250318 163900 180214670 19140 19140 19140 19140 0
158 20250318 163800 180214670 19140 19140 19140 19140 0
159 20250318 163700 180214670 19140 19140 19140 19140 0
160 20250318 163600 180214670 19140 19140 19140 19140 0
161 20250318 163500 180214670 19140 19140 19140 19140 0
162 20250318 163400 180214670 19140 19140 19140 19140 0
163 20250318 163300 180214670 19140 19140 19140 19140 0
164 20250318 163200 180214670 19140 19140 19140 19140 0
165 20250318 163100 180214670 19140 19140 19140 19140 0
166 20250318 163000 180214670 19140 19140 19140 19140 0
167 20250318 162900 180214670 19140 19140 19140 19140 0
168 20250318 162800 180214670 19140 19140 19140 19140 0
169 20250318 162700 180214670 19140 19140 19140 19140 0
170 20250318 162600 180214670 19140 19140 19140 19140 0
171 20250318 162500 180214670 19140 19140 19140 19140 0
172 20250318 162400 180214670 19140 19140 19140 19140 0
173 20250318 162300 180214670 19140 19140 19140 19140 0
174 20250318 162200 180214670 19140 19140 19140 19140 0
175 20250318 162100 180214670 19140 19140 19140 19140 0
176 20250318 162000 180214670 19140 19140 19140 19140 0
177 20250318 161900 180214670 19140 19140 19140 19140 0
178 20250318 161800 180214670 19140 19140 19140 19140 0
179 20250318 161700 180214670 19140 19140 19140 19140 0
180 20250318 161600 180214670 19140 19140 19140 19140 0
181 20250318 161500 180214670 19140 19140 19140 19140 0
182 20250318 161400 180214670 19140 19140 19140 19140 610
183 20250318 161300 180214670 19140 19140 19140 19140 0
184 20250318 161200 180214670 19140 19140 19140 19140 0
185 20250318 161100 180214670 19140 19140 19140 19140 0
186 20250318 161000 180214670 19140 19140 19140 19140 0
187 20250318 160900 180214670 19140 19140 19140 19140 0
188 20250318 160800 180214670 19140 19140 19140 19140 0
189 20250318 160700 180214670 19140 19140 19140 19140 0
190 20250318 160600 180214670 19140 19140 19140 19140 0
191 20250318 160500 180214670 19140 19140 19140 19140 0
192 20250318 160400 180214670 19140 19140 19140 19140 0
193 20250318 160300 180214670 19140 19140 19140 19140 0
194 20250318 160200 180214670 19140 19140 19140 19140 0
195 20250318 160100 180214670 19140 19140 19140 19140 0
196 20250318 160000 180214670 19140 19140 19140 19140 0
197 20250318 155900 180214670 19140 19140 19140 19140 0
198 20250318 155800 180214670 19140 19140 19140 19140 0
199 20250318 155700 180214670 19140 19140 19140 19140 0
200 20250318 155600 180214670 19140 19140 19140 19140 0
201 20250318 155500 180214670 19140 19140 19140 19140 0
202 20250318 155400 180214670 19140 19140 19140 19140 0
203 20250318 155300 180214670 19140 19140 19140 19140 0
204 20250318 155200 180214670 19140 19140 19140 19140 0
205 20250318 155100 180214670 19140 19140 19140 19140 0
206 20250318 155000 180214670 19140 19140 19140 19140 0
207 20250318 154900 180214670 19140 19140 19140 19140 0
208 20250318 154800 180214670 19140 19140 19140 19140 0
209 20250318 154700 180214670 19140 19140 19140 19140 0
210 20250318 154600 180214670 19140 19140 19140 19140 0
211 20250318 154500 180214670 19140 19140 19140 19140 0
212 20250318 154400 180214670 19140 19140 19140 19140 610
213 20250318 154300 180214670 19140 19140 19140 19140 0
214 20250318 154200 180214670 19140 19140 19140 19140 0
215 20250318 154100 180214670 19140 19140 19140 19140 0
216 20250318 154000 180214670 19140 19140 19140 19140 0
217 20250318 153900 180214670 19140 19140 19140 19140 0
218 20250318 153800 180214670 19140 19140 19140 19140 0
219 20250318 153700 180214670 19140 19140 19140 19140 0
220 20250318 153600 180214670 19140 19140 19140 19140 0
221 20250318 153500 180214670 19140 19140 19140 19140 0
222 20250318 153400 180214670 19140 19140 19140 19140 0
223 20250318 153300 180214670 19140 19140 19140 19140 0
224 20250318 153200 180214670 19140 19140 19140 19140 0
225 20250318 153100 180214670 19140 19140 19140 19140 0
226 20250318 153000 180214670 19140 19140 19140 19140 610
227 20250318 152900 168539270 19150 19150 19150 19150 0
228 20250318 152800 168539270 19150 19150 19150 19150 0
229 20250318 152700 168539270 19150 19150 19150 19150 0
230 20250318 152600 168539270 19150 19150 19150 19150 0
231 20250318 152500 168539270 19150 19150 19150 19150 0
232 20250318 152400 168539270 19150 19150 19150 19150 0
233 20250318 152300 168539270 19150 19150 19150 19150 0
234 20250318 152200 168539270 19150 19150 19150 19150 0
235 20250318 152100 168539270 19150 19150 19150 19150 0
236 20250318 152000 168539270 19150 19150 19150 19150 0
237 20250318 151900 168539270 19150 18800 19160 18800 514
238 20250318 151800 158774410 18800 18790 18800 18760 111
239 20250318 151700 156687780 18790 18790 18790 18790 0
240 20250318 151600 156687780 18790 18790 18790 18790 3
241 20250318 151500 156631410 18790 18790 18790 18790 0
242 20250318 151400 156631410 18790 18790 18790 18790 1
243 20250318 151300 156612620 18820 18820 18820 18820 0
244 20250318 151200 156612620 18820 18820 18820 18820 0
245 20250318 151100 156612620 18820 18820 18820 18820 0
246 20250318 151000 156612620 18820 18750 18820 18750 2
247 20250318 150900 156575050 18750 18750 18750 18750 0
248 20250318 150800 156575050 18750 18810 18810 18750 2
249 20250318 150700 156537490 18830 18830 18830 18830 0
250 20250318 150600 156537490 18830 18800 18830 18740 57
251 20250318 150500 155465950 18800 18800 18800 18800 8
252 20250318 150400 155315550 18800 18790 18800 18790 30
253 20250318 150300 154751830 18790 18790 18790 18790 0
254 20250318 150200 154751830 18790 18790 18790 18790 20
255 20250318 150100 154376030 18790 18790 18790 18790 0
256 20250318 150000 154376030 18790 18790 18790 18790 1
257 20250318 145900 154357240 18780 18780 18780 18780 0
258 20250318 145800 154357240 18780 18780 18780 18780 57
259 20250318 145700 153286780 18780 18780 18780 18780 0
260 20250318 145600 153286780 18780 18780 18780 18780 0
261 20250318 145500 153286780 18780 18780 18780 18780 0
262 20250318 145400 153286780 18780 18780 18790 18780 5
263 20250318 145300 153192860 18780 18780 18780 18780 0
264 20250318 145200 153192860 18780 18780 18780 18780 0
265 20250318 145100 153192860 18780 18780 18780 18780 0
266 20250318 145000 153192860 18780 18780 18780 18780 0
267 20250318 144900 153192860 18780 18780 18780 18780 1
268 20250318 144800 153174080 18770 18770 18770 18770 23
269 20250318 144700 152742370 18770 18770 18770 18770 0
270 20250318 144600 152742370 18770 18770 18770 18770 0
271 20250318 144500 152742370 18770 18770 18770 18770 0
272 20250318 144400 152742370 18770 18770 18770 18770 0
273 20250318 144300 152742370 18770 18770 18770 18770 0
274 20250318 144200 152742370 18770 18760 18770 18760 23
275 20250318 144100 152310680 18750 18750 18750 18750 192
276 20250318 144000 148710680 18710 18710 18710 18710 0
277 20250318 143900 148710680 18710 18710 18710 18710 0
278 20250318 143800 148710680 18710 18740 18750 18710 34
279 20250318 143700 148073610 18740 18740 18740 18740 0
280 20250318 143600 148073610 18740 18740 18740 18740 0
281 20250318 143500 148073610 18740 18740 18740 18740 0
282 20250318 143400 148073610 18740 18740 18740 18740 0
283 20250318 143300 148073610 18740 18740 18740 18740 0
284 20250318 143200 148073610 18740 18740 18740 18740 11
285 20250318 143100 147867470 18710 18710 18710 18710 0
286 20250318 143000 147867470 18710 18710 18710 18710 0
287 20250318 142900 147867470 18710 18710 18710 18710 0
288 20250318 142800 147867470 18710 18710 18710 18710 1
289 20250318 142700 147848760 18750 18750 18750 18750 0
290 20250318 142600 147848760 18750 18750 18750 18750 0
291 20250318 142500 147848760 18750 18750 18750 18750 0
292 20250318 142400 147848760 18750 18750 18750 18750 0
293 20250318 142300 147848760 18750 18750 18750 18750 0
294 20250318 142200 147848760 18750 18750 18750 18750 0
295 20250318 142100 147848760 18750 18750 18750 18750 0
296 20250318 142000 147848760 18750 18750 18750 18750 0
297 20250318 141900 147848760 18750 18750 18750 18750 5
298 20250318 141800 147755010 18700 18700 18700 18700 0
299 20250318 141700 147755010 18700 18700 18700 18700 0
300 20250318 141600 147755010 18700 18700 18700 18700 0
301 20250318 141500 147755010 18700 18700 18700 18700 0
302 20250318 141400 147755010 18700 18700 18700 18700 0
303 20250318 141300 147755010 18700 18700 18700 18700 0
304 20250318 141200 147755010 18700 18700 18700 18700 0
305 20250318 141100 147755010 18700 18700 18700 18700 0
306 20250318 141000 147755010 18700 18700 18700 18700 0
307 20250318 140900 147755010 18700 18700 18700 18700 0
308 20250318 140800 147755010 18700 18700 18700 18700 0
309 20250318 140700 147755010 18700 18750 18750 18700 106
310 20250318 140600 145767810 18750 18750 18750 18750 0
311 20250318 140500 145767810 18750 18750 18750 18750 0
312 20250318 140400 145767810 18750 18750 18750 18750 0
313 20250318 140300 145767810 18750 18750 18750 18750 0
314 20250318 140200 145767810 18750 18750 18750 18750 0
315 20250318 140100 145767810 18750 18750 18750 18750 0
316 20250318 140000 145767810 18750 18750 18750 18750 0
317 20250318 135900 145767810 18750 18750 18750 18750 1
318 20250318 135800 145749060 18750 18750 18750 18750 0
319 20250318 135700 145749060 18750 18750 18750 18750 0
320 20250318 135600 145749060 18750 18750 18750 18750 0
321 20250318 135500 145749060 18750 18750 18750 18750 1
322 20250318 135400 145730310 18750 18750 18750 18750 0
323 20250318 135300 145730310 18750 18750 18750 18750 0
324 20250318 135200 145730310 18750 18750 18750 18750 3
325 20250318 135100 145674060 18750 18750 18750 18750 0
326 20250318 135000 145674060 18750 18750 18750 18750 80
327 20250318 134900 144174060 18770 18770 18770 18770 0
328 20250318 134800 144174060 18770 18770 18770 18770 0
329 20250318 134700 144174060 18770 18770 18770 18770 0
330 20250318 134600 144174060 18770 18770 18770 18770 0
331 20250318 134500 144174060 18770 18770 18770 18770 0
332 20250318 134400 144174060 18770 18770 18770 18770 0
333 20250318 134300 144174060 18770 18770 18770 18770 0
334 20250318 134200 144174060 18770 18770 18770 18770 0
335 20250318 134100 144174060 18770 18770 18770 18770 0
336 20250318 134000 144174060 18770 18690 18770 18690 77
337 20250318 133900 142734850 18770 18770 18770 18770 0
338 20250318 133800 142734850 18770 18770 18770 18770 0
339 20250318 133700 142734850 18770 18770 18770 18770 0
340 20250318 133600 142734850 18770 18770 18770 18770 0
341 20250318 133500 142734850 18770 18770 18770 18770 0
342 20250318 133400 142734850 18770 18770 18770 18770 0
343 20250318 133300 142734850 18770 18770 18770 18770 1
344 20250318 133200 142716080 18690 18690 18690 18690 0
345 20250318 133100 142716080 18690 18690 18690 18690 0
346 20250318 133000 142716080 18690 18700 18700 18690 500
347 20250318 132900 133368150 18700 18700 18700 18700 0
348 20250318 132800 133368150 18700 18700 18700 18700 0
349 20250318 132700 133368150 18700 18700 18700 18700 0
350 20250318 132600 133368150 18700 18700 18700 18700 0
351 20250318 132500 133368150 18700 18700 18700 18700 0
352 20250318 132400 133368150 18700 18700 18700 18700 10
353 20250318 132300 133181150 18700 18700 18700 18700 0
354 20250318 132200 133181150 18700 18700 18700 18700 0
355 20250318 132100 133181150 18700 18700 18700 18700 0
356 20250318 132000 133181150 18700 18700 18700 18700 0
357 20250318 131900 133181150 18700 18700 18700 18700 0
358 20250318 131800 133181150 18700 18700 18700 18700 0
359 20250318 131700 133181150 18700 18700 18700 18700 0
360 20250318 131600 133181150 18700 18700 18700 18700 1
361 20250318 131500 133162450 18770 18770 18770 18770 0
362 20250318 131400 133162450 18770 18770 18770 18770 0
363 20250318 131300 133162450 18770 18770 18770 18770 0
364 20250318 131200 133162450 18770 18770 18770 18770 0
365 20250318 131100 133162450 18770 18770 18770 18770 0
366 20250318 131000 133162450 18770 18770 18770 18770 0
367 20250318 130900 133162450 18770 18770 18770 18770 0
368 20250318 130800 133162450 18770 18770 18770 18770 0
369 20250318 130700 133162450 18770 18770 18770 18770 0
370 20250318 130600 133162450 18770 18770 18770 18770 0
371 20250318 130500 133162450 18770 18770 18770 18770 1
372 20250318 130400 133143680 18690 18700 18700 18690 100
373 20250318 130300 131274670 18700 18780 18780 18700 200
374 20250318 130200 127526670 18700 18700 18700 18700 0
375 20250318 130100 127526670 18700 18700 18700 18700 0
376 20250318 130000 127526670 18700 18700 18700 18700 64
377 20250318 125900 126329870 18700 18700 18700 18700 0
378 20250318 125800 126329870 18700 18700 18700 18700 56
379 20250318 125700 125282670 18700 18700 18700 18700 5
380 20250318 125600 125189170 18700 18700 18700 18700 0
381 20250318 125500 125189170 18700 18700 18700 18700 6
382 20250318 125400 125076970 18700 18700 18700 18700 6
383 20250318 125300 124964770 18700 18700 18700 18700 0
384 20250318 125200 124964770 18700 18700 18700 18700 6
385 20250318 125100 124852570 18700 18700 18700 18700 6
386 20250318 125000 124740370 18710 18710 18710 18710 1
387 20250318 124900 124721660 18700 18700 18700 18700 106
388 20250318 124800 122739460 18700 18700 18700 18700 5
389 20250318 124700 122645960 18700 18700 18700 18700 0
390 20250318 124600 122645960 18700 18700 18700 18700 6
391 20250318 124500 122533760 18700 18700 18700 18700 6
392 20250318 124400 122421560 18710 18710 18710 18710 0
393 20250318 124300 122421560 18710 18710 18710 18710 95
394 20250318 124200 120644110 18710 18710 18710 18710 51
395 20250318 124100 119689900 18720 18720 18720 18720 1
396 20250318 124000 119671180 18720 18720 18720 18720 4
397 20250318 123900 119596300 18720 18720 18720 18720 6
398 20250318 123800 119483980 18720 18720 18720 18720 0
399 20250318 123700 119483980 18720 18720 18720 18720 6
400 20250318 123600 119371660 18720 18720 18720 18720 6
401 20250318 123500 119259340 18720 18720 18720 18720 0
402 20250318 123400 119259340 18720 18720 18720 18720 6
403 20250318 123300 119147020 18720 18720 18720 18720 6
404 20250318 123200 119034700 18780 18780 18780 18780 2
405 20250318 123100 118997140 18720 18720 18720 18720 5
406 20250318 123000 118903540 18720 18720 18720 18720 6
407 20250318 122900 118791220 18720 18720 18720 18720 0
408 20250318 122800 118791220 18720 18720 18720 18720 6
409 20250318 122700 118678900 18720 18720 18720 18720 6
410 20250318 122600 118566580 18780 18780 18780 18780 10
411 20250318 122500 118378780 18720 18720 18720 18720 6
412 20250318 122400 118266460 18720 18720 18720 18720 6
413 20250318 122300 118154140 18720 18720 18720 18720 0
414 20250318 122200 118154140 18720 18720 18720 18720 5
415 20250318 122100 118060540 18720 18720 18720 18720 6
416 20250318 122000 117948220 18720 18720 18720 18720 10
417 20250318 121900 117761020 18720 18720 18720 18720 6
418 20250318 121800 117648700 18720 18720 18720 18720 6
419 20250318 121700 117536380 18720 18720 18720 18720 0
420 20250318 121600 117536380 18720 18720 18720 18720 6
421 20250318 121500 117424060 18730 18730 18730 18730 5
422 20250318 121400 117330410 18720 18720 18720 18720 0
423 20250318 121300 117330410 18720 18720 18720 18720 6
424 20250318 121200 117218090 18720 18720 18720 18720 6
425 20250318 121100 117105770 18720 18720 18720 18720 0
426 20250318 121000 117105770 18720 18720 18720 18720 6
427 20250318 120900 116993450 18720 18720 18720 18720 30
428 20250318 120800 116431850 18730 18730 18730 18730 0
429 20250318 120700 116431850 18730 18730 18730 18730 6
430 20250318 120600 116319470 18730 18730 18730 18730 5
431 20250318 120500 116225820 18730 18730 18730 18730 0
432 20250318 120400 116225820 18730 18730 18730 18730 6
433 20250318 120300 116113440 18730 18730 18730 18730 6
434 20250318 120200 116001060 18750 18750 18750 18750 38
435 20250318 120100 115288560 18730 18730 18730 18710 125
436 20250318 120000 112947430 18730 18710 18730 18710 26
437 20250318 115900 112460570 18730 18730 18730 18730 20
438 20250318 115800 112085970 18730 18730 18730 18710 46
439 20250318 115700 111224510 18730 18710 18730 18710 16
440 20250318 115600 110924950 18710 18710 18710 18710 0
441 20250318 115500 110924950 18710 18710 18710 18710 6
442 20250318 115400 110812690 18710 18710 18710 18710 6
443 20250318 115300 110700430 18720 18720 18720 18720 0
444 20250318 115200 110700430 18720 18720 18720 18720 5
445 20250318 115100 110606830 18720 18720 18720 18720 6
446 20250318 115000 110494510 18720 18720 18720 18720 0
447 20250318 114900 110494510 18720 18720 18720 18720 5
448 20250318 114800 110400910 18710 18710 18710 18710 0
449 20250318 114700 110400910 18710 18710 18710 18710 0
450 20250318 114600 110400910 18710 18710 18710 18710 0
451 20250318 114500 110400910 18710 18710 18710 18710 0
452 20250318 114400 110400910 18710 18710 18710 18710 23
453 20250318 114300 109970580 18710 18710 18710 18710 0
454 20250318 114200 109970580 18710 18710 18710 18710 0
455 20250318 114100 109970580 18710 18710 18710 18710 0
456 20250318 114000 109970580 18710 18710 18710 18710 0
457 20250318 113900 109970580 18710 18710 18710 18710 0
458 20250318 113800 109970580 18710 18710 18710 18710 0
459 20250318 113700 109970580 18710 18710 18710 18710 0
460 20250318 113600 109970580 18710 18710 18710 18710 0
461 20250318 113500 109970580 18710 18710 18710 18710 6
462 20250318 113400 109858320 18710 18710 18710 18710 6
463 20250318 113300 109746060 18710 18710 18710 18710 0
464 20250318 113200 109746060 18710 18710 18710 18710 6
465 20250318 113100 109633800 18710 18710 18710 18710 6
466 20250318 113000 109521540 18710 18710 18710 18710 0
467 20250318 112900 109521540 18710 18710 18710 18710 5
468 20250318 112800 109427990 18710 18710 18710 18710 0
469 20250318 112700 109427990 18710 18710 18710 18710 6
470 20250318 112600 109315730 18710 18710 18710 18710 6
471 20250318 112500 109203470 18710 18710 18710 18710 0
472 20250318 112400 109203470 18710 18710 18710 18710 6
473 20250318 112300 109091210 18710 18710 18710 18710 6
474 20250318 112200 108978950 18700 18700 18700 18700 0
475 20250318 112100 108978950 18700 18700 18700 18700 10
476 20250318 112000 108791950 18700 18700 18700 18700 0
477 20250318 111900 108791950 18700 18700 18700 18700 6
478 20250318 111800 108679750 18700 18700 18700 18700 6
479 20250318 111700 108567550 18710 18710 18710 18710 0
480 20250318 111600 108567550 18710 18710 18710 18710 7
481 20250318 111500 108436580 18700 18700 18700 18700 0
482 20250318 111400 108436580 18700 18700 18700 18700 6
483 20250318 111300 108324380 18710 18710 18710 18710 22
484 20250318 111200 107912760 18710 18710 18710 18710 0
485 20250318 111100 107912760 18710 18710 18710 18710 6
486 20250318 111000 107800500 18710 18710 18710 18710 6
487 20250318 110900 107688240 18720 18720 18720 18720 34
488 20250318 110800 107051760 18710 18710 18710 18710 8
489 20250318 110700 106902080 18710 18710 18710 18710 0
490 20250318 110600 106902080 18710 18710 18710 18710 5
491 20250318 110500 106808530 18710 18710 18710 18710 6
492 20250318 110400 106696270 18720 18720 18720 18720 0
493 20250318 110300 106696270 18720 18710 18720 18710 17
494 20250318 110200 106378130 18700 18700 18700 18700 6
495 20250318 110100 106265930 18700 18700 18700 18700 0
496 20250318 110000 106265930 18700 18700 18700 18700 6
497 20250318 105900 106153730 18720 18720 18720 18720 1
498 20250318 105800 106135010 18700 18700 18700 18700 6
499 20250318 105700 106022810 18700 18700 18700 18700 6
500 20250318 105600 105910610 18700 18700 18700 18700 0
501 20250318 105500 105910610 18700 18720 18720 18700 6
502 20250318 105400 105798390 18700 18700 18700 18700 7
503 20250318 105300 105667490 18700 18700 18700 18700 0
504 20250318 105200 105667490 18700 18700 18700 18700 6
505 20250318 105100 105555290 18700 18700 18700 18700 50
506 20250318 105000 104620290 18700 18700 18700 18700 6
507 20250318 104900 104508090 18700 18700 18700 18700 6
508 20250318 104800 104395890 18700 18700 18700 18700 0
509 20250318 104700 104395890 18700 18700 18700 18700 6
510 20250318 104600 104283690 18720 18700 18720 18700 7
511 20250318 104500 104152750 18700 18700 18700 18700 0
512 20250318 104400 104152750 18700 18700 18700 18700 6
513 20250318 104300 104040550 18700 18700 18700 18700 50
514 20250318 104200 103105550 18700 18700 18700 18700 6
515 20250318 104100 102993350 18690 18690 18690 18690 6
516 20250318 104000 102881210 18690 18690 18690 18690 0
517 20250318 103900 102881210 18690 18690 18690 18690 6
518 20250318 103800 102769070 18690 18700 18700 18690 113
519 20250318 103700 100656020 18710 18720 18720 18710 69
520 20250318 103600 99364960 18730 18740 18740 18710 95
521 20250318 103500 97584920 18740 18760 18760 18740 445
522 20250318 103400 89239320 18760 18760 18760 18760 6
523 20250318 103300 89126760 18760 18760 18760 18760 6
524 20250318 103200 89014200 18760 18760 18760 18760 0
525 20250318 103100 89014200 18760 18780 18790 18760 248
526 20250318 103000 84360900 18770 18770 18770 18770 6
527 20250318 102900 84248280 18770 18770 18770 18770 0
528 20250318 102800 84248280 18770 18770 18770 18770 5
529 20250318 102700 84154430 18780 18780 18780 18780 0
530 20250318 102600 84154430 18780 18770 18780 18770 11
531 20250318 102500 83947910 18770 18770 18770 18770 6
532 20250318 102400 83835290 18770 18770 18770 18770 0
533 20250318 102300 83835290 18770 18770 18770 18770 6
534 20250318 102200 83722670 18770 18770 18770 18770 11
535 20250318 102100 83516200 18770 18770 18770 18770 0
536 20250318 102000 83516200 18770 18770 18770 18770 6
537 20250318 101900 83403580 18770 18770 18770 18770 0
538 20250318 101800 83403580 18770 18780 18780 18770 10
539 20250318 101700 83215830 18770 18760 18770 18760 9
540 20250318 101600 83046960 18760 18760 18760 18760 1
541 20250318 101500 83028200 18760 18760 18760 18760 6
542 20250318 101400 82915640 18760 18770 18770 18760 57
543 20250318 101300 81846070 18780 18780 18780 18780 111
544 20250318 101200 79761490 18780 18780 18780 18780 6
545 20250318 101100 79648810 18780 18780 18780 18780 7
546 20250318 101000 79517350 18780 18780 18780 18780 7
547 20250318 100900 79385890 18790 18780 18790 18780 7
548 20250318 100800 79254420 18780 18780 18780 18780 0
549 20250318 100700 79254420 18780 18780 18780 18780 6
550 20250318 100600 79141740 18790 18800 18800 18790 96
551 20250318 100500 77337860 18800 18800 18800 18800 0
552 20250318 100400 77337860 18800 18800 18800 18800 6
553 20250318 100300 77225060 18800 18800 18800 18800 50
554 20250318 100200 76285060 18800 18800 18800 18800 16
555 20250318 100100 75984260 18800 18880 18900 18800 102
556 20250318 100000 74057370 18800 18800 18800 18800 0
557 20250318 095900 74057370 18800 18810 18810 18800 239
558 20250318 095800 69561840 18820 18850 18850 18820 352
559 20250318 095700 62932960 18860 18860 18860 18860 1
560 20250318 095600 62914100 18850 18850 18850 18850 6
561 20250318 095500 62801000 18850 18850 18850 18850 0
562 20250318 095400 62801000 18850 18850 18850 18850 6
563 20250318 095300 62687900 18850 18850 18850 18850 5
564 20250318 095200 62593650 18850 18850 18850 18850 0
565 20250318 095100 62593650 18850 18850 18850 18840 77
566 20250318 095000 61142260 18840 18850 18850 18840 16
567 20250318 094900 60840720 18900 18900 18900 18900 0
568 20250318 094800 60840720 18900 18840 18900 18840 16
569 20250318 094700 60538680 18900 18900 18900 18900 0
570 20250318 094600 60538680 18900 18840 18900 18840 16
571 20250318 094500 60236640 18840 18840 18840 18840 106
572 20250318 094400 58239600 18840 18840 18840 18840 0
573 20250318 094300 58239600 18840 18840 18840 18840 5
574 20250318 094200 58145400 18840 18840 18840 18840 6
575 20250318 094100 58032360 18840 18840 18840 18840 0
576 20250318 094000 58032360 18840 18840 18840 18840 6
577 20250318 093900 57919320 18850 18850 18850 18850 252
578 20250318 093800 53169120 18850 18850 18850 18850 6
579 20250318 093700 53056020 18850 18850 18850 18850 8
580 20250318 093600 52905220 18850 18850 18850 18850 0
581 20250318 093500 52905220 18850 18850 18850 18850 5
582 20250318 093400 52810970 18850 18850 18850 18850 10
583 20250318 093300 52622470 18850 18850 18850 18850 0
584 20250318 093200 52622470 18850 18850 18850 18850 11
585 20250318 093100 52415120 18850 18850 18850 18850 2
586 20250318 093000 52377420 18850 18850 18850 18850 6
587 20250318 092900 52264320 18860 18860 18860 18860 54
588 20250318 092800 51245880 18860 18880 18880 18860 310
589 20250318 092700 45396780 18900 18900 18930 18900 105
590 20250318 092600 43412160 18880 18880 18880 18880 49
591 20250318 092500 42487040 19080 19080 19080 19080 0
592 20250318 092400 42487040 19080 18870 19080 18870 16
593 20250318 092300 42183020 18870 19080 19080 18870 5
594 20250318 092200 42088460 18880 19090 19090 18880 7
595 20250318 092100 41956090 18860 19000 19000 18860 206
596 20250318 092000 38042930 19000 18860 19000 18860 25
597 20250318 091900 37571290 18860 18860 18860 18860 6
598 20250318 091800 37458130 18860 18880 18880 18860 164
599 20250318 091700 34364830 18880 18900 18900 18880 219
600 20250318 091600 30225970 18930 18930 18930 18930 7
601 20250318 091500 30093460 18930 18930 18930 18930 0
602 20250318 091400 30093460 18930 18930 18930 18930 6
603 20250318 091300 29979880 18930 18920 18930 18900 665
604 20250318 091200 17395300 18930 18930 18930 18930 9
605 20250318 091100 17224930 18910 18910 18910 18910 6
606 20250318 091000 17111470 18950 19000 19000 18950 374
607 20250318 090900 10016180 19000 19000 19000 19000 0
608 20250318 090800 10016180 19000 19000 19000 19000 5
609 20250318 090700 9921180 19000 19000 19000 19000 0
610 20250318 090600 9921180 19000 19000 19000 19000 11
611 20250318 090500 9712180 19000 19000 19010 19000 47
612 20250318 090400 8819170 19180 19180 19180 19180 20
613 20250318 090300 8435570 18980 19050 19050 18950 76
614 20250318 090200 6989240 19050 19100 19100 19050 294
615 20250318 090100 1388080 19210 19210 19210 19210 0
616 20250318 090000 1388080 19210 19290 19290 19210 72

1
029460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,18762,13231263,354601800,250070870700,0.14
20250313,18762,13231263,346909380,244646052870,0.14
20250312,18762,13231263,345220800,243455239200,0.14
20250311,18762,13231263,346158900,244116802350,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 18762 13231263 354601800 250070870700 0.14
3 20250313 18762 13231263 346909380 244646052870 0.14
4 20250312 18762 13231263 345220800 243455239200 0.14
5 20250311 18762 13231263 346158900 244116802350 0.14