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

633
045100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193100,540780960,16750,16750,16750,16750,386
20250318,193000,540780960,16750,16750,16750,16750,0
20250318,192900,540780960,16750,16750,16750,16750,0
20250318,192800,540780960,16750,16750,16750,16750,0
20250318,192700,540780960,16750,16750,16750,16750,0
20250318,192600,540780960,16750,16750,16750,16750,0
20250318,192500,540780960,16750,16750,16750,16750,0
20250318,192400,540780960,16750,16750,16750,16750,0
20250318,192300,540780960,16750,16750,16750,16750,0
20250318,192200,540780960,16750,16750,16750,16750,0
20250318,192100,540780960,16750,16750,16750,16750,0
20250318,192000,540780960,16750,16750,16750,16750,0
20250318,191900,540780960,16750,16750,16750,16750,0
20250318,191800,540780960,16750,16750,16750,16750,0
20250318,191700,540780960,16750,16750,16750,16750,0
20250318,191600,540780960,16750,16750,16750,16750,0
20250318,191500,540780960,16750,16750,16750,16750,0
20250318,191400,540780960,16750,16750,16750,16750,0
20250318,191300,540780960,16750,16750,16750,16750,0
20250318,191200,540780960,16750,16750,16750,16750,0
20250318,191100,540780960,16750,16750,16750,16750,0
20250318,191000,540780960,16750,16750,16750,16750,0
20250318,190900,540780960,16750,16750,16750,16750,0
20250318,190800,540780960,16750,16750,16750,16750,0
20250318,190700,540780960,16750,16750,16750,16750,0
20250318,190600,540780960,16750,16750,16750,16750,0
20250318,190500,540780960,16750,16750,16750,16750,0
20250318,190400,540780960,16750,16750,16750,16750,0
20250318,190300,540780960,16750,16750,16750,16750,0
20250318,190200,540780960,16750,16750,16750,16750,0
20250318,190100,540780960,16750,16750,16750,16750,386
20250318,190000,540780960,16750,16750,16750,16750,0
20250318,185900,540780960,16750,16750,16750,16750,0
20250318,185800,540780960,16750,16750,16750,16750,0
20250318,185700,540780960,16750,16750,16750,16750,0
20250318,185600,540780960,16750,16750,16750,16750,0
20250318,185500,540780960,16750,16750,16750,16750,0
20250318,185400,540780960,16750,16750,16750,16750,0
20250318,185300,540780960,16750,16750,16750,16750,0
20250318,185200,540780960,16750,16750,16750,16750,0
20250318,185100,540780960,16750,16750,16750,16750,0
20250318,185000,540780960,16750,16750,16750,16750,0
20250318,184900,540780960,16750,16750,16750,16750,0
20250318,184800,540780960,16750,16750,16750,16750,0
20250318,184700,540780960,16750,16750,16750,16750,0
20250318,184600,540780960,16750,16750,16750,16750,0
20250318,184500,540780960,16750,16750,16750,16750,0
20250318,184400,540780960,16750,16750,16750,16750,0
20250318,184300,540780960,16750,16750,16750,16750,0
20250318,184200,540780960,16750,16750,16750,16750,0
20250318,184100,540780960,16750,16750,16750,16750,0
20250318,184000,540780960,16750,16750,16750,16750,0
20250318,183900,540780960,16750,16750,16750,16750,0
20250318,183800,540780960,16750,16750,16750,16750,0
20250318,183700,540780960,16750,16750,16750,16750,0
20250318,183600,540780960,16750,16750,16750,16750,0
20250318,183500,540780960,16750,16750,16750,16750,0
20250318,183400,540780960,16750,16750,16750,16750,0
20250318,183300,540780960,16750,16750,16750,16750,0
20250318,183200,540780960,16750,16750,16750,16750,0
20250318,183100,540780960,16750,16750,16750,16750,386
20250318,183000,540780960,16750,16750,16750,16750,0
20250318,182900,540780960,16750,16750,16750,16750,0
20250318,182800,540780960,16750,16750,16750,16750,0
20250318,182700,540780960,16750,16750,16750,16750,0
20250318,182600,540780960,16750,16750,16750,16750,0
20250318,182500,540780960,16750,16750,16750,16750,0
20250318,182400,540780960,16750,16750,16750,16750,0
20250318,182300,540780960,16750,16750,16750,16750,0
20250318,182200,540780960,16750,16750,16750,16750,0
20250318,182100,540780960,16750,16750,16750,16750,0
20250318,182000,540780960,16750,16750,16750,16750,0
20250318,181900,540780960,16750,16750,16750,16750,0
20250318,181800,540780960,16750,16750,16750,16750,0
20250318,181700,540780960,16750,16750,16750,16750,0
20250318,181600,540780960,16750,16750,16750,16750,0
20250318,181500,540780960,16750,16750,16750,16750,0
20250318,181400,540780960,16750,16750,16750,16750,0
20250318,181300,540780960,16750,16750,16750,16750,0
20250318,181200,540780960,16750,16750,16750,16750,0
20250318,181100,540780960,16750,16750,16750,16750,0
20250318,181000,540780960,16750,16750,16750,16750,0
20250318,180900,540780960,16750,16750,16750,16750,0
20250318,180800,540780960,16750,16750,16750,16750,0
20250318,180700,540780960,16750,16750,16750,16750,0
20250318,180600,540780960,16750,16750,16750,16750,0
20250318,180500,540780960,16750,16750,16750,16750,0
20250318,180400,540780960,16750,16750,16750,16750,0
20250318,180300,540780960,16750,16750,16750,16750,0
20250318,180200,540780960,16750,16750,16750,16750,0
20250318,180100,540780960,16750,16750,16750,16750,386
20250318,180000,540780960,16750,16750,16750,16750,0
20250318,175900,540780960,16750,16750,16750,16750,0
20250318,175800,540780960,16750,16750,16750,16750,0
20250318,175700,540780960,16750,16750,16750,16750,0
20250318,175600,540780960,16750,16750,16750,16750,0
20250318,175500,540780960,16750,16750,16750,16750,0
20250318,175400,540780960,16750,16750,16750,16750,0
20250318,175300,540780960,16750,16750,16750,16750,0
20250318,175200,540780960,16750,16750,16750,16750,0
20250318,175100,540780960,16750,16750,16750,16750,0
20250318,175000,540780960,16750,16750,16750,16750,0
20250318,174900,540780960,16750,16750,16750,16750,0
20250318,174800,540780960,16750,16750,16750,16750,0
20250318,174700,540780960,16750,16750,16750,16750,0
20250318,174600,540780960,16750,16750,16750,16750,0
20250318,174500,540780960,16750,16750,16750,16750,0
20250318,174400,540780960,16750,16750,16750,16750,0
20250318,174300,540780960,16750,16750,16750,16750,0
20250318,174200,540780960,16750,16750,16750,16750,0
20250318,174100,540780960,16750,16750,16750,16750,0
20250318,174000,540780960,16750,16750,16750,16750,0
20250318,173900,540780960,16750,16750,16750,16750,0
20250318,173800,540780960,16750,16750,16750,16750,0
20250318,173700,540780960,16750,16750,16750,16750,0
20250318,173600,540780960,16750,16750,16750,16750,0
20250318,173500,540780960,16750,16750,16750,16750,0
20250318,173400,540780960,16750,16750,16750,16750,0
20250318,173300,540780960,16750,16750,16750,16750,0
20250318,173200,540780960,16750,16750,16750,16750,0
20250318,173100,540780960,16750,16750,16750,16750,386
20250318,173000,540780960,16750,16750,16750,16750,0
20250318,172900,540780960,16750,16750,16750,16750,0
20250318,172800,540780960,16750,16750,16750,16750,0
20250318,172700,540780960,16750,16750,16750,16750,0
20250318,172600,540780960,16750,16750,16750,16750,0
20250318,172500,540780960,16750,16750,16750,16750,0
20250318,172400,540780960,16750,16750,16750,16750,0
20250318,172300,540780960,16750,16750,16750,16750,0
20250318,172200,540780960,16750,16750,16750,16750,0
20250318,172100,540780960,16750,16750,16750,16750,0
20250318,172000,540780960,16750,16750,16750,16750,0
20250318,171900,540780960,16750,16750,16750,16750,0
20250318,171800,540780960,16750,16750,16750,16750,0
20250318,171700,540780960,16750,16750,16750,16750,0
20250318,171600,540780960,16750,16750,16750,16750,0
20250318,171500,540780960,16750,16750,16750,16750,0
20250318,171400,540780960,16750,16750,16750,16750,0
20250318,171300,540780960,16750,16750,16750,16750,0
20250318,171200,540780960,16750,16750,16750,16750,0
20250318,171100,540780960,16750,16750,16750,16750,0
20250318,171000,540780960,16750,16750,16750,16750,0
20250318,170900,540780960,16750,16750,16750,16750,0
20250318,170800,540780960,16750,16750,16750,16750,0
20250318,170700,540780960,16750,16750,16750,16750,0
20250318,170600,540780960,16750,16750,16750,16750,0
20250318,170500,540780960,16750,16750,16750,16750,0
20250318,170400,540780960,16750,16750,16750,16750,0
20250318,170300,540780960,16750,16750,16750,16750,0
20250318,170200,540780960,16750,16750,16750,16750,0
20250318,170100,540780960,16750,16750,16750,16750,386
20250318,170000,540780960,16750,16750,16750,16750,0
20250318,165900,540780960,16750,16750,16750,16750,0
20250318,165800,540780960,16750,16750,16750,16750,0
20250318,165700,540780960,16750,16750,16750,16750,0
20250318,165600,540780960,16750,16750,16750,16750,0
20250318,165500,540780960,16750,16750,16750,16750,0
20250318,165400,540780960,16750,16750,16750,16750,0
20250318,165300,540780960,16750,16750,16750,16750,0
20250318,165200,540780960,16750,16750,16750,16750,0
20250318,165100,540780960,16750,16750,16750,16750,0
20250318,165000,540780960,16750,16750,16750,16750,0
20250318,164900,540780960,16750,16750,16750,16750,0
20250318,164800,540780960,16750,16750,16750,16750,0
20250318,164700,540780960,16750,16750,16750,16750,0
20250318,164600,540780960,16750,16750,16750,16750,0
20250318,164500,540780960,16750,16750,16750,16750,0
20250318,164400,540780960,16750,16750,16750,16750,0
20250318,164300,540780960,16750,16750,16750,16750,0
20250318,164200,540780960,16750,16750,16750,16750,0
20250318,164100,540780960,16750,16750,16750,16750,0
20250318,164000,540780960,16750,16750,16750,16750,0
20250318,163900,540780960,16750,16750,16750,16750,0
20250318,163800,540780960,16750,16750,16750,16750,0
20250318,163700,540780960,16750,16750,16750,16750,0
20250318,163600,540780960,16750,16750,16750,16750,0
20250318,163500,540780960,16750,16750,16750,16750,0
20250318,163400,540780960,16750,16750,16750,16750,0
20250318,163300,540780960,16750,16750,16750,16750,0
20250318,163200,540780960,16750,16750,16750,16750,0
20250318,163100,540780960,16750,16750,16750,16750,386
20250318,163000,540780960,16750,16750,16750,16750,0
20250318,162900,540780960,16750,16750,16750,16750,0
20250318,162800,540780960,16750,16750,16750,16750,0
20250318,162700,540780960,16750,16750,16750,16750,0
20250318,162600,540780960,16750,16750,16750,16750,0
20250318,162500,540780960,16750,16750,16750,16750,0
20250318,162400,540780960,16750,16750,16750,16750,0
20250318,162300,540780960,16750,16750,16750,16750,0
20250318,162200,540780960,16750,16750,16750,16750,0
20250318,162100,540780960,16750,16750,16750,16750,0
20250318,162000,540780960,16750,16750,16750,16750,0
20250318,161900,540780960,16750,16750,16750,16750,0
20250318,161800,540780960,16750,16750,16750,16750,0
20250318,161700,540780960,16750,16750,16750,16750,0
20250318,161600,540780960,16750,16750,16750,16750,0
20250318,161500,540780960,16750,16750,16750,16750,0
20250318,161400,540780960,16750,16750,16750,16750,0
20250318,161300,540780960,16750,16750,16750,16750,0
20250318,161200,540780960,16750,16750,16750,16750,0
20250318,161100,540780960,16750,16750,16750,16750,0
20250318,161000,540780960,16750,16750,16750,16750,0
20250318,160900,540780960,16750,16750,16750,16750,0
20250318,160800,540780960,16750,16750,16750,16750,0
20250318,160700,540780960,16750,16750,16750,16750,0
20250318,160600,540780960,16750,16750,16750,16750,0
20250318,160500,540780960,16750,16750,16750,16750,0
20250318,160400,540780960,16750,16750,16750,16750,0
20250318,160300,540780960,16750,16750,16750,16750,0
20250318,160200,540780960,16750,16750,16750,16750,0
20250318,160100,540780960,16750,16750,16750,16750,386
20250318,160000,540780960,16750,16750,16750,16750,0
20250318,155900,540780960,16750,16750,16750,16750,0
20250318,155800,540780960,16750,16750,16750,16750,0
20250318,155700,540780960,16750,16750,16750,16750,0
20250318,155600,540780960,16750,16750,16750,16750,0
20250318,155500,540780960,16750,16750,16750,16750,0
20250318,155400,540780960,16750,16750,16750,16750,0
20250318,155300,540780960,16750,16750,16750,16750,0
20250318,155200,540780960,16750,16750,16750,16750,0
20250318,155100,540780960,16750,16750,16750,16750,0
20250318,155000,540780960,16750,16750,16750,16750,0
20250318,154900,540780960,16750,16750,16750,16750,0
20250318,154800,540780960,16750,16750,16750,16750,0
20250318,154700,540780960,16750,16750,16750,16750,0
20250318,154600,540780960,16750,16750,16750,16750,0
20250318,154500,540780960,16750,16750,16750,16750,0
20250318,154400,540780960,16750,16750,16750,16750,0
20250318,154300,540780960,16750,16750,16750,16750,0
20250318,154200,540780960,16750,16750,16750,16750,0
20250318,154100,540780960,16750,16750,16750,16750,0
20250318,154000,540780960,16750,16750,16750,16750,0
20250318,153900,540780960,16750,16750,16750,16750,0
20250318,153800,540780960,16750,16750,16750,16750,0
20250318,153700,540780960,16750,16750,16750,16750,0
20250318,153600,540780960,16750,16750,16750,16750,0
20250318,153500,540780960,16750,16750,16750,16750,0
20250318,153400,540780960,16750,16750,16750,16750,0
20250318,153300,540780960,16750,16750,16750,16750,0
20250318,153200,540780960,16750,16750,16750,16750,0
20250318,153100,540780960,16750,16750,16750,16750,386
20250318,153000,540780960,16750,16750,16750,16750,386
20250318,152900,534315460,16730,16730,16730,16730,0
20250318,152800,534315460,16730,16730,16730,16730,0
20250318,152700,534315460,16730,16730,16730,16730,0
20250318,152600,534315460,16730,16730,16730,16730,0
20250318,152500,534315460,16730,16730,16730,16730,0
20250318,152400,534315460,16730,16730,16730,16730,0
20250318,152300,534315460,16730,16730,16730,16730,0
20250318,152200,534315460,16730,16730,16730,16730,0
20250318,152100,534315460,16730,16730,16730,16730,0
20250318,152000,534315460,16730,16730,16730,16730,0
20250318,151900,534315460,16730,16730,16780,16730,228
20250318,151800,530498600,16740,16730,16770,16730,148
20250318,151700,528021900,16730,16730,16730,16720,167
20250318,151600,525228490,16730,16730,16730,16730,166
20250318,151500,522451310,16720,16720,16720,16720,0
20250318,151400,522451310,16720,16760,16760,16720,73
20250318,151300,521229390,16720,16730,16760,16720,238
20250318,151200,517245760,16760,16760,16760,16760,49
20250318,151100,516424520,16720,16710,16760,16710,190
20250318,151000,513243390,16710,16720,16720,16710,58
20250318,150900,512273660,16720,16730,16730,16720,137
20250318,150800,509982090,16730,16740,16740,16730,26
20250318,150700,509546870,16740,16770,16770,16740,526
20250318,150600,500736380,16760,16760,16760,16760,62
20250318,150500,499697260,16750,16750,16750,16750,163
20250318,150400,496967010,16780,16770,16780,16770,80
20250318,150300,495625310,16770,16770,16770,16770,1
20250318,150200,495608540,16770,16770,16770,16770,0
20250318,150100,495608540,16770,16770,16770,16770,32
20250318,150000,495071900,16770,16750,16770,16750,178
20250318,145900,492088700,16760,16770,16770,16760,34
20250318,145800,491518660,16760,16760,16760,16760,1
20250318,145700,491501900,16760,16770,16770,16760,46
20250318,145600,490730610,16760,16760,16760,16760,0
20250318,145500,490730610,16760,16750,16760,16750,3
20250318,145400,490680350,16760,16760,16760,16760,2
20250318,145300,490646830,16760,16750,16760,16750,149
20250318,145200,488150980,16750,16750,16750,16750,42
20250318,145100,487447480,16750,16750,16750,16750,10
20250318,145000,487279980,16770,16770,16770,16770,0
20250318,144900,487279980,16770,16770,16770,16770,0
20250318,144800,487279980,16770,16770,16770,16770,67
20250318,144700,486156390,16780,16780,16780,16780,22
20250318,144600,485787230,16760,16760,16760,16760,0
20250318,144500,485787230,16760,16760,16760,16760,0
20250318,144400,485787230,16760,16750,16760,16750,200
20250318,144300,482435250,16760,16760,16760,16760,67
20250318,144200,481312330,16760,16760,16760,16760,33
20250318,144100,480759250,16770,16780,16780,16770,51
20250318,144000,479903760,16770,16760,16780,16760,162
20250318,143900,477188250,16760,16760,16760,16760,19
20250318,143800,476869810,16770,16770,16770,16770,50
20250318,143700,476031310,16770,16760,16770,16760,299
20250318,143600,471019410,16760,16760,16760,16760,0
20250318,143500,471019410,16760,16740,16760,16740,63
20250318,143400,469964760,16740,16740,16740,16740,0
20250318,143300,469964760,16740,16740,16740,16740,0
20250318,143200,469964760,16740,16740,16740,16740,0
20250318,143100,469964760,16740,16740,16740,16740,102
20250318,143000,468257280,16780,16780,16780,16780,60
20250318,142900,467250480,16750,16750,16750,16750,0
20250318,142800,467250480,16750,16760,16760,16750,19
20250318,142700,466932070,16770,16770,16770,16770,12
20250318,142600,466730830,16790,16790,16790,16790,0
20250318,142500,466730830,16790,16790,16790,16780,88
20250318,142400,465253330,16760,16740,16760,16740,34
20250318,142300,464683860,16750,16750,16750,16750,50
20250318,142200,463846360,16710,16720,16720,16710,69
20250318,142100,462692690,16720,16740,16740,16715,1076
20250318,142000,444699735,16740,16740,16740,16740,310
20250318,141900,439510335,16730,16730,16730,16730,273
20250318,141800,434943045,16720,16720,16720,16720,0
20250318,141700,434943045,16720,16730,16730,16720,22
20250318,141600,434575005,16730,16730,16730,16730,0
20250318,141500,434575005,16730,16720,16730,16720,15
20250318,141400,434324185,16730,16720,16730,16720,103
20250318,141300,432601845,16730,16730,16730,16730,111
20250318,141200,430744815,16720,16720,16720,16720,0
20250318,141100,430744815,16720,16720,16720,16720,2
20250318,141000,430711375,16730,16730,16730,16730,50
20250318,140900,429874875,16720,16725,16730,16720,166
20250318,140800,427098360,16720,16720,16720,16720,2
20250318,140700,427064920,16720,16720,16720,16720,0
20250318,140600,427064920,16720,16720,16720,16720,49
20250318,140500,426245640,16720,16720,16720,16720,0
20250318,140400,426245640,16720,16720,16720,16720,3
20250318,140300,426195480,16720,16720,16720,16720,174
20250318,140200,423286200,16730,16730,16730,16730,100
20250318,140100,421613200,16730,16730,16730,16730,5
20250318,140000,421529550,16730,16730,16730,16730,0
20250318,135900,421529550,16730,16730,16730,16730,11
20250318,135800,421345520,16730,16730,16730,16730,52
20250318,135700,420475560,16730,16730,16730,16730,0
20250318,135600,420475560,16730,16735,16740,16730,13
20250318,135500,420258055,16730,16730,16730,16730,27
20250318,135400,419806345,16730,16730,16730,16730,2
20250318,135300,419772885,16730,16730,16730,16730,69
20250318,135200,418618515,16730,16730,16730,16730,0
20250318,135100,418618515,16730,16730,16730,16730,2
20250318,135000,418585055,16740,16740,16740,16740,2
20250318,134900,418551575,16730,16730,16730,16730,0
20250318,134800,418551575,16730,16730,16730,16730,0
20250318,134700,418551575,16730,16730,16730,16730,0
20250318,134600,418551575,16730,16730,16730,16730,1
20250318,134500,418534845,16740,16740,16740,16740,39
20250318,134400,417881985,16745,16745,16745,16745,1
20250318,134300,417865240,16740,16740,16740,16740,0
20250318,134200,417865240,16740,16740,16740,16740,0
20250318,134100,417865240,16740,16740,16740,16740,1
20250318,134000,417848500,16750,16750,16750,16750,2
20250318,133900,417815000,16760,16760,16760,16760,0
20250318,133800,417815000,16760,16760,16760,16760,0
20250318,133700,417815000,16760,16760,16760,16760,0
20250318,133600,417815000,16760,16760,16760,16760,69
20250318,133500,416658560,16750,16740,16750,16740,33
20250318,133400,416105820,16750,16750,16750,16750,0
20250318,133300,416105820,16750,16750,16750,16750,1
20250318,133200,416089070,16740,16740,16740,16735,265
20250318,133100,411652975,16740,16740,16740,16730,90
20250318,133000,410146575,16740,16740,16740,16740,1
20250318,132900,410129835,16740,16740,16740,16740,15
20250318,132800,409878735,16730,16730,16730,16730,2
20250318,132700,409845275,16740,16740,16740,16740,25
20250318,132600,409426775,16730,16730,16730,16730,0
20250318,132500,409426775,16730,16730,16730,16730,175
20250318,132400,406499025,16730,16730,16730,16730,106
20250318,132300,404725645,16730,16740,16740,16730,267
20250318,132200,400256485,16750,16750,16750,16750,0
20250318,132100,400256485,16750,16750,16750,16750,0
20250318,132000,400256485,16750,16760,16770,16750,1450
20250318,131900,375959500,16760,16760,16760,16760,0
20250318,131800,375959500,16760,16760,16760,16760,2
20250318,131700,375925980,16770,16770,16770,16770,0
20250318,131600,375925980,16770,16770,16770,16770,25
20250318,131500,375506730,16760,16760,16760,16760,1
20250318,131400,375489970,16770,16770,16770,16770,70
20250318,131300,374316070,16760,16760,16760,16760,0
20250318,131200,374316070,16760,16760,16760,16760,2
20250318,131100,374282550,16760,16760,16760,16760,0
20250318,131000,374282550,16760,16770,16770,16760,13
20250318,130900,374064650,16760,16760,16770,16760,207
20250318,130800,370593955,16760,16760,16760,16760,0
20250318,130700,370593955,16760,16760,16760,16760,0
20250318,130600,370593955,16760,16760,16760,16760,0
20250318,130500,370593955,16760,16770,16770,16760,42
20250318,130400,369889635,16770,16770,16770,16770,0
20250318,130300,369889635,16770,16770,16770,16770,140
20250318,130200,367541835,16760,16760,16760,16760,1
20250318,130100,367525075,16760,16760,16760,16760,20
20250318,130000,367189875,16770,16770,16770,16770,45
20250318,125900,366435225,16760,16760,16760,16760,2
20250318,125800,366401705,16770,16770,16770,16770,100
20250318,125700,364724705,16770,16770,16770,16770,107
20250318,125600,362930315,16770,16770,16780,16770,57
20250318,125500,361974400,16770,16770,16770,16770,0
20250318,125400,361974400,16770,16770,16770,16770,1
20250318,125300,361957630,16770,16770,16770,16770,1
20250318,125200,361940860,16770,16770,16770,16770,5
20250318,125100,361857010,16780,16780,16780,16780,1
20250318,125000,361840230,16780,16780,16780,16780,1
20250318,124900,361823450,16780,16770,16780,16770,24
20250318,124800,361420740,16780,16780,16780,16780,20
20250318,124700,361085140,16770,16770,16770,16770,0
20250318,124600,361085140,16770,16770,16770,16770,2
20250318,124500,361051600,16780,16780,16780,16780,71
20250318,124400,359860220,16780,16780,16780,16780,60
20250318,124300,358853420,16770,16770,16770,16770,111
20250318,124200,356991950,16760,16760,16770,16760,234
20250318,124100,353070075,16750,16750,16750,16750,1
20250318,124000,353053325,16760,16760,16760,16760,2
20250318,123900,353019805,16750,16750,16750,16750,2
20250318,123800,352986305,16750,16760,16760,16750,89
20250318,123700,351495505,16750,16760,16760,16750,13
20250318,123600,351277745,16750,16755,16760,16750,4
20250318,123500,351210720,16750,16750,16750,16750,1
20250318,123400,351193970,16760,16760,16760,16760,247
20250318,123300,347054250,16760,16770,16770,16760,248
20250318,123200,342895600,16770,16770,16770,16770,1386
20250318,123100,319652380,16780,16780,16780,16780,0
20250318,123000,319652380,16780,16770,16780,16770,102
20250318,122900,317941820,16770,16780,16780,16770,542
20250318,122800,308848270,16780,16780,16780,16780,0
20250318,122700,308848270,16780,16780,16780,16780,0
20250318,122600,308848270,16780,16780,16780,16780,242
20250318,122500,304787510,16770,16770,16770,16770,0
20250318,122400,304787510,16770,16770,16770,16770,0
20250318,122300,304787510,16770,16770,16770,16770,1
20250318,122200,304770740,16780,16780,16780,16780,0
20250318,122100,304770740,16780,16780,16780,16780,0
20250318,122000,304770740,16780,16780,16780,16780,165
20250318,121900,302002040,16780,16780,16780,16775,404
20250318,121800,295222925,16780,16780,16780,16780,0
20250318,121700,295222925,16780,16780,16780,16780,100
20250318,121600,293544925,16770,16780,16780,16770,5
20250318,121500,293461045,16770,16770,16770,16770,0
20250318,121400,293461045,16770,16770,16770,16770,0
20250318,121300,293461045,16770,16770,16770,16770,366
20250318,121200,287323225,16780,16780,16780,16780,2
20250318,121100,287289665,16780,16780,16780,16780,0
20250318,121000,287289665,16780,16780,16780,16780,1
20250318,120900,287272885,16780,16780,16780,16780,34
20250318,120800,286702365,16780,16780,16780,16780,0
20250318,120700,286702365,16780,16780,16780,16780,2
20250318,120600,286668805,16780,16785,16785,16780,2
20250318,120500,286635240,16790,16790,16790,16790,0
20250318,120400,286635240,16790,16790,16790,16790,11
20250318,120300,286450550,16780,16780,16780,16780,16
20250318,120200,286182070,16780,16780,16780,16780,3
20250318,120100,286131730,16780,16780,16780,16780,17
20250318,120000,285846470,16780,16780,16790,16780,128
20250318,115900,283698440,16790,16790,16790,16790,5
20250318,115800,283614490,16780,16790,16790,16780,10
20250318,115700,283446600,16790,16780,16790,16780,2
20250318,115600,283413030,16790,16785,16790,16785,30
20250318,115500,282909335,16790,16790,16790,16790,45
20250318,115400,282153785,16790,16790,16790,16790,2
20250318,115300,282120205,16780,16780,16780,16780,2
20250318,115200,282086645,16780,16780,16780,16780,1
20250318,115100,282069865,16780,16780,16780,16780,0
20250318,115000,282069865,16780,16785,16790,16780,3
20250318,114900,282019510,16780,16780,16780,16780,0
20250318,114800,282019510,16780,16780,16780,16780,15
20250318,114700,281767810,16780,16780,16780,16780,2
20250318,114600,281734250,16780,16780,16780,16780,0
20250318,114500,281734250,16780,16780,16780,16780,63
20250318,114400,280677110,16780,16780,16780,16780,15
20250318,114300,280425410,16780,16780,16780,16780,22
20250318,114200,280056250,16780,16780,16780,16780,58
20250318,114100,279083010,16780,16780,16780,16780,22
20250318,114000,278713850,16780,16790,16790,16780,125
20250318,113900,276615470,16790,16790,16790,16790,10
20250318,113800,276447570,16800,16800,16800,16800,2
20250318,113700,276413970,16800,16790,16800,16790,11
20250318,113600,276229180,16800,16800,16800,16800,16
20250318,113500,275960380,16790,16790,16790,16790,0
20250318,113400,275960380,16790,16795,16800,16790,33
20250318,113300,275406005,16800,16800,16800,16800,0
20250318,113200,275406005,16800,16800,16800,16800,27
20250318,113100,274952405,16790,16790,16790,16790,10
20250318,113000,274784505,16790,16790,16800,16790,40
20250318,112900,274112895,16800,16810,16810,16800,47
20250318,112800,273322895,16800,16800,16800,16800,73
20250318,112700,272096495,16800,16800,16800,16800,48
20250318,112600,271290095,16790,16790,16790,16790,1
20250318,112500,271273305,16780,16790,16790,16770,434
20250318,112400,263990325,16790,16790,16790,16790,108
20250318,112300,262177005,16780,16790,16790,16780,232
20250318,112200,258282845,16800,16790,16800,16790,76
20250318,112100,257006770,16790,16790,16790,16790,2
20250318,112000,256973190,16795,16795,16795,16795,2
20250318,111900,256939600,16790,16790,16790,16790,0
20250318,111800,256939600,16790,16790,16800,16790,101
20250318,111700,255243160,16790,16790,16790,16790,0
20250318,111600,255243160,16790,16790,16790,16790,0
20250318,111500,255243160,16790,16790,16790,16790,0
20250318,111400,255243160,16790,16790,16790,16790,5
20250318,111300,255159210,16780,16790,16790,16780,286
20250318,111200,250359690,16800,16810,16810,16800,8
20250318,111100,250225230,16800,16800,16800,16800,29
20250318,111000,249738030,16820,16810,16820,16810,82
20250318,110900,248359590,16810,16820,16820,16810,54
20250318,110800,247451840,16810,16800,16810,16800,204
20250318,110700,244022625,16800,16800,16800,16800,1
20250318,110600,244005825,16800,16800,16800,16800,0
20250318,110500,244005825,16800,16800,16800,16800,5
20250318,110400,243921825,16800,16800,16800,16800,1
20250318,110300,243905025,16780,16780,16780,16780,0
20250318,110200,243905025,16780,16820,16820,16780,1797
20250318,110100,213712855,16820,16820,16820,16820,20
20250318,110000,213376455,16830,16820,16830,16820,52
20250318,105900,212501795,16820,16820,16820,16820,30
20250318,105800,211997195,16820,16820,16820,16820,1
20250318,105700,211980375,16830,16830,16830,16830,1
20250318,105600,211963545,16830,16825,16830,16825,30
20250318,105500,211458650,16830,16820,16830,16820,36
20250318,105400,210852790,16830,16830,16830,16830,47
20250318,105300,210061780,16830,16830,16830,16830,100
20250318,105200,208378780,16820,16830,16830,16820,165
20250318,105100,205602100,16820,16820,16820,16820,24
20250318,105000,205198420,16820,16835,16835,16820,620
20250318,104900,194764390,16840,16840,16840,16840,27
20250318,104800,194309710,16835,16835,16835,16835,111
20250318,104700,192441025,16835,16835,16835,16835,13
20250318,104600,192222170,16840,16840,16840,16840,1
20250318,104500,192205330,16835,16835,16835,16835,1
20250318,104400,192188495,16830,16830,16830,16830,20
20250318,104300,191851895,16835,16835,16835,16835,1
20250318,104200,191835060,16840,16830,16840,16830,4
20250318,104100,191767720,16840,16840,16840,16840,10
20250318,104000,191599320,16840,16840,16840,16840,5
20250318,103900,191515120,16840,16840,16840,16840,8
20250318,103800,191380400,16830,16840,16840,16830,439
20250318,103700,183988410,16850,16850,16850,16850,1
20250318,103600,183971560,16840,16840,16840,16840,30
20250318,103500,183466360,16840,16850,16850,16840,258
20250318,103400,179121390,16850,16850,16850,16850,22
20250318,103300,178750690,16840,16850,16850,16840,22
20250318,103200,178380150,16850,16840,16850,16840,145
20250318,103100,175938310,16850,16845,16850,16845,33
20250318,103000,175382265,16850,16850,16850,16850,0
20250318,102900,175382265,16850,16850,16850,16850,211
20250318,102800,171826915,16860,16860,16860,16860,10
20250318,102700,171658315,16850,16850,16850,16850,0
20250318,102600,171658315,16850,16850,16850,16850,0
20250318,102500,171658315,16850,16850,16850,16850,1
20250318,102400,171641465,16860,16850,16860,16850,201
20250318,102300,168252620,16850,16850,16850,16850,10
20250318,102200,168084120,16850,16850,16850,16850,2
20250318,102100,168050420,16850,16850,16850,16850,0
20250318,102000,168050420,16850,16850,16850,16850,100
20250318,101900,166365420,16850,16850,16850,16850,24
20250318,101800,165961020,16850,16860,16860,16850,334
20250318,101700,160330150,16870,16870,16870,16870,0
20250318,101600,160330150,16870,16860,16870,16840,942
20250318,101500,144456090,16850,16860,16860,16850,3
20250318,101400,144405530,16860,16860,16860,16860,6
20250318,101300,144304370,16860,16860,16860,16860,1
20250318,101200,144287510,16850,16860,16860,16850,10
20250318,101100,144118920,16850,16850,16850,16850,1
20250318,101000,144102070,16860,16860,16860,16860,10
20250318,100900,143933470,16860,16850,16860,16850,22
20250318,100800,143562570,16840,16840,16840,16840,0
20250318,100700,143562570,16840,16850,16850,16840,136
20250318,100600,141271010,16890,16890,16890,16890,0
20250318,100500,141271010,16890,16890,16890,16890,0
20250318,100400,141271010,16890,16890,16890,16890,0
20250318,100300,141271010,16890,16890,16890,16890,0
20250318,100200,141271010,16890,16890,16890,16890,143
20250318,100100,138855740,16850,16850,16850,16850,61
20250318,100000,137827890,16850,16850,16850,16850,149
20250318,095900,135317240,16840,16840,16840,16840,1
20250318,095800,135300400,16850,16850,16850,16850,236
20250318,095700,131323800,16840,16850,16850,16840,122
20250318,095600,129268310,16860,16860,16860,16850,33
20250318,095500,128711960,16840,16860,16860,16840,281
20250318,095400,123976380,16860,16860,16860,16860,0
20250318,095300,123976380,16860,16860,16860,16860,51
20250318,095200,123116520,16890,16860,16890,16860,6
20250318,095100,123015210,16850,16850,16850,16850,0
20250318,095000,123015210,16850,16860,16860,16850,168
20250318,094900,120183430,16870,16880,16880,16870,77
20250318,094800,118884230,16880,16880,16880,16880,0
20250318,094700,118884230,16880,16890,16890,16880,2
20250318,094600,118850460,16860,16860,16860,16860,0
20250318,094500,118850460,16860,16910,16910,16860,109
20250318,094400,117010830,16910,16910,16910,16910,3
20250318,094300,116960100,16910,16910,16910,16910,0
20250318,094200,116960100,16910,16910,16910,16910,0
20250318,094100,116960100,16910,16910,16910,16910,10
20250318,094000,116791000,16910,16900,16910,16900,138
20250318,093900,114457870,16900,16890,16900,16890,50
20250318,093800,113613290,16880,16880,16880,16880,0
20250318,093700,113613290,16880,16850,16880,16850,550
20250318,093600,104339220,16850,16850,16850,16850,150
20250318,093500,101811720,16840,16840,16840,16840,172
20250318,093400,98915240,16840,16840,16840,16840,10
20250318,093300,98746840,16830,16840,16840,16830,130
20250318,093200,96557930,16840,16840,16840,16840,0
20250318,093100,96557930,16840,16880,16880,16840,817
20250318,093000,82795075,16880,16880,16880,16880,1
20250318,092900,82778195,16880,16880,16880,16880,31
20250318,092800,82254915,16880,16860,16880,16860,31
20250318,092700,81732235,16890,16890,16890,16890,0
20250318,092600,81732235,16890,16890,16890,16890,16
20250318,092500,81461995,16870,16870,16870,16870,126
20250318,092400,79336375,16870,16870,16880,16870,316
20250318,092300,74003675,16880,16880,16880,16880,0
20250318,092200,74003675,16880,16880,16880,16880,12
20250318,092100,73801115,16870,16870,16880,16870,134
20250318,092000,71540515,16870,16880,16880,16870,345
20250318,091900,65719345,16890,16890,16890,16890,117
20250318,091800,63743215,16860,16860,16860,16860,0
20250318,091700,63743215,16860,16860,16860,16860,0
20250318,091600,63743215,16860,16840,16860,16830,687
20250318,091500,52172875,16860,16895,16895,16840,450
20250318,091400,44585900,16890,16890,16890,16890,215
20250318,091300,40954550,16860,16870,16870,16860,51
20250318,091200,40094680,16850,16860,16860,16850,72
20250318,091100,38880780,16850,16850,16890,16850,95
20250318,091000,37279710,16860,16890,16950,16860,158
20250318,090900,34614240,16970,16970,16970,16880,84
20250318,090800,33194970,16930,16880,16930,16880,15
20250318,090700,32941500,16880,16870,16880,16870,31
20250318,090600,32418440,16870,16870,16870,16850,71
20250318,090500,31221750,16870,16850,16870,16850,17
20250318,090400,30935200,16820,16870,16870,16820,1154
20250318,090300,11504720,16840,16860,16860,16840,21
20250318,090200,11151040,16840,16910,16910,16840,309
20250318,090100,5930350,16870,16900,16910,16870,199
20250318,090000,2568160,16900,16900,16900,16870,151
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193100 540780960 16750 16750 16750 16750 386
3 20250318 193000 540780960 16750 16750 16750 16750 0
4 20250318 192900 540780960 16750 16750 16750 16750 0
5 20250318 192800 540780960 16750 16750 16750 16750 0
6 20250318 192700 540780960 16750 16750 16750 16750 0
7 20250318 192600 540780960 16750 16750 16750 16750 0
8 20250318 192500 540780960 16750 16750 16750 16750 0
9 20250318 192400 540780960 16750 16750 16750 16750 0
10 20250318 192300 540780960 16750 16750 16750 16750 0
11 20250318 192200 540780960 16750 16750 16750 16750 0
12 20250318 192100 540780960 16750 16750 16750 16750 0
13 20250318 192000 540780960 16750 16750 16750 16750 0
14 20250318 191900 540780960 16750 16750 16750 16750 0
15 20250318 191800 540780960 16750 16750 16750 16750 0
16 20250318 191700 540780960 16750 16750 16750 16750 0
17 20250318 191600 540780960 16750 16750 16750 16750 0
18 20250318 191500 540780960 16750 16750 16750 16750 0
19 20250318 191400 540780960 16750 16750 16750 16750 0
20 20250318 191300 540780960 16750 16750 16750 16750 0
21 20250318 191200 540780960 16750 16750 16750 16750 0
22 20250318 191100 540780960 16750 16750 16750 16750 0
23 20250318 191000 540780960 16750 16750 16750 16750 0
24 20250318 190900 540780960 16750 16750 16750 16750 0
25 20250318 190800 540780960 16750 16750 16750 16750 0
26 20250318 190700 540780960 16750 16750 16750 16750 0
27 20250318 190600 540780960 16750 16750 16750 16750 0
28 20250318 190500 540780960 16750 16750 16750 16750 0
29 20250318 190400 540780960 16750 16750 16750 16750 0
30 20250318 190300 540780960 16750 16750 16750 16750 0
31 20250318 190200 540780960 16750 16750 16750 16750 0
32 20250318 190100 540780960 16750 16750 16750 16750 386
33 20250318 190000 540780960 16750 16750 16750 16750 0
34 20250318 185900 540780960 16750 16750 16750 16750 0
35 20250318 185800 540780960 16750 16750 16750 16750 0
36 20250318 185700 540780960 16750 16750 16750 16750 0
37 20250318 185600 540780960 16750 16750 16750 16750 0
38 20250318 185500 540780960 16750 16750 16750 16750 0
39 20250318 185400 540780960 16750 16750 16750 16750 0
40 20250318 185300 540780960 16750 16750 16750 16750 0
41 20250318 185200 540780960 16750 16750 16750 16750 0
42 20250318 185100 540780960 16750 16750 16750 16750 0
43 20250318 185000 540780960 16750 16750 16750 16750 0
44 20250318 184900 540780960 16750 16750 16750 16750 0
45 20250318 184800 540780960 16750 16750 16750 16750 0
46 20250318 184700 540780960 16750 16750 16750 16750 0
47 20250318 184600 540780960 16750 16750 16750 16750 0
48 20250318 184500 540780960 16750 16750 16750 16750 0
49 20250318 184400 540780960 16750 16750 16750 16750 0
50 20250318 184300 540780960 16750 16750 16750 16750 0
51 20250318 184200 540780960 16750 16750 16750 16750 0
52 20250318 184100 540780960 16750 16750 16750 16750 0
53 20250318 184000 540780960 16750 16750 16750 16750 0
54 20250318 183900 540780960 16750 16750 16750 16750 0
55 20250318 183800 540780960 16750 16750 16750 16750 0
56 20250318 183700 540780960 16750 16750 16750 16750 0
57 20250318 183600 540780960 16750 16750 16750 16750 0
58 20250318 183500 540780960 16750 16750 16750 16750 0
59 20250318 183400 540780960 16750 16750 16750 16750 0
60 20250318 183300 540780960 16750 16750 16750 16750 0
61 20250318 183200 540780960 16750 16750 16750 16750 0
62 20250318 183100 540780960 16750 16750 16750 16750 386
63 20250318 183000 540780960 16750 16750 16750 16750 0
64 20250318 182900 540780960 16750 16750 16750 16750 0
65 20250318 182800 540780960 16750 16750 16750 16750 0
66 20250318 182700 540780960 16750 16750 16750 16750 0
67 20250318 182600 540780960 16750 16750 16750 16750 0
68 20250318 182500 540780960 16750 16750 16750 16750 0
69 20250318 182400 540780960 16750 16750 16750 16750 0
70 20250318 182300 540780960 16750 16750 16750 16750 0
71 20250318 182200 540780960 16750 16750 16750 16750 0
72 20250318 182100 540780960 16750 16750 16750 16750 0
73 20250318 182000 540780960 16750 16750 16750 16750 0
74 20250318 181900 540780960 16750 16750 16750 16750 0
75 20250318 181800 540780960 16750 16750 16750 16750 0
76 20250318 181700 540780960 16750 16750 16750 16750 0
77 20250318 181600 540780960 16750 16750 16750 16750 0
78 20250318 181500 540780960 16750 16750 16750 16750 0
79 20250318 181400 540780960 16750 16750 16750 16750 0
80 20250318 181300 540780960 16750 16750 16750 16750 0
81 20250318 181200 540780960 16750 16750 16750 16750 0
82 20250318 181100 540780960 16750 16750 16750 16750 0
83 20250318 181000 540780960 16750 16750 16750 16750 0
84 20250318 180900 540780960 16750 16750 16750 16750 0
85 20250318 180800 540780960 16750 16750 16750 16750 0
86 20250318 180700 540780960 16750 16750 16750 16750 0
87 20250318 180600 540780960 16750 16750 16750 16750 0
88 20250318 180500 540780960 16750 16750 16750 16750 0
89 20250318 180400 540780960 16750 16750 16750 16750 0
90 20250318 180300 540780960 16750 16750 16750 16750 0
91 20250318 180200 540780960 16750 16750 16750 16750 0
92 20250318 180100 540780960 16750 16750 16750 16750 386
93 20250318 180000 540780960 16750 16750 16750 16750 0
94 20250318 175900 540780960 16750 16750 16750 16750 0
95 20250318 175800 540780960 16750 16750 16750 16750 0
96 20250318 175700 540780960 16750 16750 16750 16750 0
97 20250318 175600 540780960 16750 16750 16750 16750 0
98 20250318 175500 540780960 16750 16750 16750 16750 0
99 20250318 175400 540780960 16750 16750 16750 16750 0
100 20250318 175300 540780960 16750 16750 16750 16750 0
101 20250318 175200 540780960 16750 16750 16750 16750 0
102 20250318 175100 540780960 16750 16750 16750 16750 0
103 20250318 175000 540780960 16750 16750 16750 16750 0
104 20250318 174900 540780960 16750 16750 16750 16750 0
105 20250318 174800 540780960 16750 16750 16750 16750 0
106 20250318 174700 540780960 16750 16750 16750 16750 0
107 20250318 174600 540780960 16750 16750 16750 16750 0
108 20250318 174500 540780960 16750 16750 16750 16750 0
109 20250318 174400 540780960 16750 16750 16750 16750 0
110 20250318 174300 540780960 16750 16750 16750 16750 0
111 20250318 174200 540780960 16750 16750 16750 16750 0
112 20250318 174100 540780960 16750 16750 16750 16750 0
113 20250318 174000 540780960 16750 16750 16750 16750 0
114 20250318 173900 540780960 16750 16750 16750 16750 0
115 20250318 173800 540780960 16750 16750 16750 16750 0
116 20250318 173700 540780960 16750 16750 16750 16750 0
117 20250318 173600 540780960 16750 16750 16750 16750 0
118 20250318 173500 540780960 16750 16750 16750 16750 0
119 20250318 173400 540780960 16750 16750 16750 16750 0
120 20250318 173300 540780960 16750 16750 16750 16750 0
121 20250318 173200 540780960 16750 16750 16750 16750 0
122 20250318 173100 540780960 16750 16750 16750 16750 386
123 20250318 173000 540780960 16750 16750 16750 16750 0
124 20250318 172900 540780960 16750 16750 16750 16750 0
125 20250318 172800 540780960 16750 16750 16750 16750 0
126 20250318 172700 540780960 16750 16750 16750 16750 0
127 20250318 172600 540780960 16750 16750 16750 16750 0
128 20250318 172500 540780960 16750 16750 16750 16750 0
129 20250318 172400 540780960 16750 16750 16750 16750 0
130 20250318 172300 540780960 16750 16750 16750 16750 0
131 20250318 172200 540780960 16750 16750 16750 16750 0
132 20250318 172100 540780960 16750 16750 16750 16750 0
133 20250318 172000 540780960 16750 16750 16750 16750 0
134 20250318 171900 540780960 16750 16750 16750 16750 0
135 20250318 171800 540780960 16750 16750 16750 16750 0
136 20250318 171700 540780960 16750 16750 16750 16750 0
137 20250318 171600 540780960 16750 16750 16750 16750 0
138 20250318 171500 540780960 16750 16750 16750 16750 0
139 20250318 171400 540780960 16750 16750 16750 16750 0
140 20250318 171300 540780960 16750 16750 16750 16750 0
141 20250318 171200 540780960 16750 16750 16750 16750 0
142 20250318 171100 540780960 16750 16750 16750 16750 0
143 20250318 171000 540780960 16750 16750 16750 16750 0
144 20250318 170900 540780960 16750 16750 16750 16750 0
145 20250318 170800 540780960 16750 16750 16750 16750 0
146 20250318 170700 540780960 16750 16750 16750 16750 0
147 20250318 170600 540780960 16750 16750 16750 16750 0
148 20250318 170500 540780960 16750 16750 16750 16750 0
149 20250318 170400 540780960 16750 16750 16750 16750 0
150 20250318 170300 540780960 16750 16750 16750 16750 0
151 20250318 170200 540780960 16750 16750 16750 16750 0
152 20250318 170100 540780960 16750 16750 16750 16750 386
153 20250318 170000 540780960 16750 16750 16750 16750 0
154 20250318 165900 540780960 16750 16750 16750 16750 0
155 20250318 165800 540780960 16750 16750 16750 16750 0
156 20250318 165700 540780960 16750 16750 16750 16750 0
157 20250318 165600 540780960 16750 16750 16750 16750 0
158 20250318 165500 540780960 16750 16750 16750 16750 0
159 20250318 165400 540780960 16750 16750 16750 16750 0
160 20250318 165300 540780960 16750 16750 16750 16750 0
161 20250318 165200 540780960 16750 16750 16750 16750 0
162 20250318 165100 540780960 16750 16750 16750 16750 0
163 20250318 165000 540780960 16750 16750 16750 16750 0
164 20250318 164900 540780960 16750 16750 16750 16750 0
165 20250318 164800 540780960 16750 16750 16750 16750 0
166 20250318 164700 540780960 16750 16750 16750 16750 0
167 20250318 164600 540780960 16750 16750 16750 16750 0
168 20250318 164500 540780960 16750 16750 16750 16750 0
169 20250318 164400 540780960 16750 16750 16750 16750 0
170 20250318 164300 540780960 16750 16750 16750 16750 0
171 20250318 164200 540780960 16750 16750 16750 16750 0
172 20250318 164100 540780960 16750 16750 16750 16750 0
173 20250318 164000 540780960 16750 16750 16750 16750 0
174 20250318 163900 540780960 16750 16750 16750 16750 0
175 20250318 163800 540780960 16750 16750 16750 16750 0
176 20250318 163700 540780960 16750 16750 16750 16750 0
177 20250318 163600 540780960 16750 16750 16750 16750 0
178 20250318 163500 540780960 16750 16750 16750 16750 0
179 20250318 163400 540780960 16750 16750 16750 16750 0
180 20250318 163300 540780960 16750 16750 16750 16750 0
181 20250318 163200 540780960 16750 16750 16750 16750 0
182 20250318 163100 540780960 16750 16750 16750 16750 386
183 20250318 163000 540780960 16750 16750 16750 16750 0
184 20250318 162900 540780960 16750 16750 16750 16750 0
185 20250318 162800 540780960 16750 16750 16750 16750 0
186 20250318 162700 540780960 16750 16750 16750 16750 0
187 20250318 162600 540780960 16750 16750 16750 16750 0
188 20250318 162500 540780960 16750 16750 16750 16750 0
189 20250318 162400 540780960 16750 16750 16750 16750 0
190 20250318 162300 540780960 16750 16750 16750 16750 0
191 20250318 162200 540780960 16750 16750 16750 16750 0
192 20250318 162100 540780960 16750 16750 16750 16750 0
193 20250318 162000 540780960 16750 16750 16750 16750 0
194 20250318 161900 540780960 16750 16750 16750 16750 0
195 20250318 161800 540780960 16750 16750 16750 16750 0
196 20250318 161700 540780960 16750 16750 16750 16750 0
197 20250318 161600 540780960 16750 16750 16750 16750 0
198 20250318 161500 540780960 16750 16750 16750 16750 0
199 20250318 161400 540780960 16750 16750 16750 16750 0
200 20250318 161300 540780960 16750 16750 16750 16750 0
201 20250318 161200 540780960 16750 16750 16750 16750 0
202 20250318 161100 540780960 16750 16750 16750 16750 0
203 20250318 161000 540780960 16750 16750 16750 16750 0
204 20250318 160900 540780960 16750 16750 16750 16750 0
205 20250318 160800 540780960 16750 16750 16750 16750 0
206 20250318 160700 540780960 16750 16750 16750 16750 0
207 20250318 160600 540780960 16750 16750 16750 16750 0
208 20250318 160500 540780960 16750 16750 16750 16750 0
209 20250318 160400 540780960 16750 16750 16750 16750 0
210 20250318 160300 540780960 16750 16750 16750 16750 0
211 20250318 160200 540780960 16750 16750 16750 16750 0
212 20250318 160100 540780960 16750 16750 16750 16750 386
213 20250318 160000 540780960 16750 16750 16750 16750 0
214 20250318 155900 540780960 16750 16750 16750 16750 0
215 20250318 155800 540780960 16750 16750 16750 16750 0
216 20250318 155700 540780960 16750 16750 16750 16750 0
217 20250318 155600 540780960 16750 16750 16750 16750 0
218 20250318 155500 540780960 16750 16750 16750 16750 0
219 20250318 155400 540780960 16750 16750 16750 16750 0
220 20250318 155300 540780960 16750 16750 16750 16750 0
221 20250318 155200 540780960 16750 16750 16750 16750 0
222 20250318 155100 540780960 16750 16750 16750 16750 0
223 20250318 155000 540780960 16750 16750 16750 16750 0
224 20250318 154900 540780960 16750 16750 16750 16750 0
225 20250318 154800 540780960 16750 16750 16750 16750 0
226 20250318 154700 540780960 16750 16750 16750 16750 0
227 20250318 154600 540780960 16750 16750 16750 16750 0
228 20250318 154500 540780960 16750 16750 16750 16750 0
229 20250318 154400 540780960 16750 16750 16750 16750 0
230 20250318 154300 540780960 16750 16750 16750 16750 0
231 20250318 154200 540780960 16750 16750 16750 16750 0
232 20250318 154100 540780960 16750 16750 16750 16750 0
233 20250318 154000 540780960 16750 16750 16750 16750 0
234 20250318 153900 540780960 16750 16750 16750 16750 0
235 20250318 153800 540780960 16750 16750 16750 16750 0
236 20250318 153700 540780960 16750 16750 16750 16750 0
237 20250318 153600 540780960 16750 16750 16750 16750 0
238 20250318 153500 540780960 16750 16750 16750 16750 0
239 20250318 153400 540780960 16750 16750 16750 16750 0
240 20250318 153300 540780960 16750 16750 16750 16750 0
241 20250318 153200 540780960 16750 16750 16750 16750 0
242 20250318 153100 540780960 16750 16750 16750 16750 386
243 20250318 153000 540780960 16750 16750 16750 16750 386
244 20250318 152900 534315460 16730 16730 16730 16730 0
245 20250318 152800 534315460 16730 16730 16730 16730 0
246 20250318 152700 534315460 16730 16730 16730 16730 0
247 20250318 152600 534315460 16730 16730 16730 16730 0
248 20250318 152500 534315460 16730 16730 16730 16730 0
249 20250318 152400 534315460 16730 16730 16730 16730 0
250 20250318 152300 534315460 16730 16730 16730 16730 0
251 20250318 152200 534315460 16730 16730 16730 16730 0
252 20250318 152100 534315460 16730 16730 16730 16730 0
253 20250318 152000 534315460 16730 16730 16730 16730 0
254 20250318 151900 534315460 16730 16730 16780 16730 228
255 20250318 151800 530498600 16740 16730 16770 16730 148
256 20250318 151700 528021900 16730 16730 16730 16720 167
257 20250318 151600 525228490 16730 16730 16730 16730 166
258 20250318 151500 522451310 16720 16720 16720 16720 0
259 20250318 151400 522451310 16720 16760 16760 16720 73
260 20250318 151300 521229390 16720 16730 16760 16720 238
261 20250318 151200 517245760 16760 16760 16760 16760 49
262 20250318 151100 516424520 16720 16710 16760 16710 190
263 20250318 151000 513243390 16710 16720 16720 16710 58
264 20250318 150900 512273660 16720 16730 16730 16720 137
265 20250318 150800 509982090 16730 16740 16740 16730 26
266 20250318 150700 509546870 16740 16770 16770 16740 526
267 20250318 150600 500736380 16760 16760 16760 16760 62
268 20250318 150500 499697260 16750 16750 16750 16750 163
269 20250318 150400 496967010 16780 16770 16780 16770 80
270 20250318 150300 495625310 16770 16770 16770 16770 1
271 20250318 150200 495608540 16770 16770 16770 16770 0
272 20250318 150100 495608540 16770 16770 16770 16770 32
273 20250318 150000 495071900 16770 16750 16770 16750 178
274 20250318 145900 492088700 16760 16770 16770 16760 34
275 20250318 145800 491518660 16760 16760 16760 16760 1
276 20250318 145700 491501900 16760 16770 16770 16760 46
277 20250318 145600 490730610 16760 16760 16760 16760 0
278 20250318 145500 490730610 16760 16750 16760 16750 3
279 20250318 145400 490680350 16760 16760 16760 16760 2
280 20250318 145300 490646830 16760 16750 16760 16750 149
281 20250318 145200 488150980 16750 16750 16750 16750 42
282 20250318 145100 487447480 16750 16750 16750 16750 10
283 20250318 145000 487279980 16770 16770 16770 16770 0
284 20250318 144900 487279980 16770 16770 16770 16770 0
285 20250318 144800 487279980 16770 16770 16770 16770 67
286 20250318 144700 486156390 16780 16780 16780 16780 22
287 20250318 144600 485787230 16760 16760 16760 16760 0
288 20250318 144500 485787230 16760 16760 16760 16760 0
289 20250318 144400 485787230 16760 16750 16760 16750 200
290 20250318 144300 482435250 16760 16760 16760 16760 67
291 20250318 144200 481312330 16760 16760 16760 16760 33
292 20250318 144100 480759250 16770 16780 16780 16770 51
293 20250318 144000 479903760 16770 16760 16780 16760 162
294 20250318 143900 477188250 16760 16760 16760 16760 19
295 20250318 143800 476869810 16770 16770 16770 16770 50
296 20250318 143700 476031310 16770 16760 16770 16760 299
297 20250318 143600 471019410 16760 16760 16760 16760 0
298 20250318 143500 471019410 16760 16740 16760 16740 63
299 20250318 143400 469964760 16740 16740 16740 16740 0
300 20250318 143300 469964760 16740 16740 16740 16740 0
301 20250318 143200 469964760 16740 16740 16740 16740 0
302 20250318 143100 469964760 16740 16740 16740 16740 102
303 20250318 143000 468257280 16780 16780 16780 16780 60
304 20250318 142900 467250480 16750 16750 16750 16750 0
305 20250318 142800 467250480 16750 16760 16760 16750 19
306 20250318 142700 466932070 16770 16770 16770 16770 12
307 20250318 142600 466730830 16790 16790 16790 16790 0
308 20250318 142500 466730830 16790 16790 16790 16780 88
309 20250318 142400 465253330 16760 16740 16760 16740 34
310 20250318 142300 464683860 16750 16750 16750 16750 50
311 20250318 142200 463846360 16710 16720 16720 16710 69
312 20250318 142100 462692690 16720 16740 16740 16715 1076
313 20250318 142000 444699735 16740 16740 16740 16740 310
314 20250318 141900 439510335 16730 16730 16730 16730 273
315 20250318 141800 434943045 16720 16720 16720 16720 0
316 20250318 141700 434943045 16720 16730 16730 16720 22
317 20250318 141600 434575005 16730 16730 16730 16730 0
318 20250318 141500 434575005 16730 16720 16730 16720 15
319 20250318 141400 434324185 16730 16720 16730 16720 103
320 20250318 141300 432601845 16730 16730 16730 16730 111
321 20250318 141200 430744815 16720 16720 16720 16720 0
322 20250318 141100 430744815 16720 16720 16720 16720 2
323 20250318 141000 430711375 16730 16730 16730 16730 50
324 20250318 140900 429874875 16720 16725 16730 16720 166
325 20250318 140800 427098360 16720 16720 16720 16720 2
326 20250318 140700 427064920 16720 16720 16720 16720 0
327 20250318 140600 427064920 16720 16720 16720 16720 49
328 20250318 140500 426245640 16720 16720 16720 16720 0
329 20250318 140400 426245640 16720 16720 16720 16720 3
330 20250318 140300 426195480 16720 16720 16720 16720 174
331 20250318 140200 423286200 16730 16730 16730 16730 100
332 20250318 140100 421613200 16730 16730 16730 16730 5
333 20250318 140000 421529550 16730 16730 16730 16730 0
334 20250318 135900 421529550 16730 16730 16730 16730 11
335 20250318 135800 421345520 16730 16730 16730 16730 52
336 20250318 135700 420475560 16730 16730 16730 16730 0
337 20250318 135600 420475560 16730 16735 16740 16730 13
338 20250318 135500 420258055 16730 16730 16730 16730 27
339 20250318 135400 419806345 16730 16730 16730 16730 2
340 20250318 135300 419772885 16730 16730 16730 16730 69
341 20250318 135200 418618515 16730 16730 16730 16730 0
342 20250318 135100 418618515 16730 16730 16730 16730 2
343 20250318 135000 418585055 16740 16740 16740 16740 2
344 20250318 134900 418551575 16730 16730 16730 16730 0
345 20250318 134800 418551575 16730 16730 16730 16730 0
346 20250318 134700 418551575 16730 16730 16730 16730 0
347 20250318 134600 418551575 16730 16730 16730 16730 1
348 20250318 134500 418534845 16740 16740 16740 16740 39
349 20250318 134400 417881985 16745 16745 16745 16745 1
350 20250318 134300 417865240 16740 16740 16740 16740 0
351 20250318 134200 417865240 16740 16740 16740 16740 0
352 20250318 134100 417865240 16740 16740 16740 16740 1
353 20250318 134000 417848500 16750 16750 16750 16750 2
354 20250318 133900 417815000 16760 16760 16760 16760 0
355 20250318 133800 417815000 16760 16760 16760 16760 0
356 20250318 133700 417815000 16760 16760 16760 16760 0
357 20250318 133600 417815000 16760 16760 16760 16760 69
358 20250318 133500 416658560 16750 16740 16750 16740 33
359 20250318 133400 416105820 16750 16750 16750 16750 0
360 20250318 133300 416105820 16750 16750 16750 16750 1
361 20250318 133200 416089070 16740 16740 16740 16735 265
362 20250318 133100 411652975 16740 16740 16740 16730 90
363 20250318 133000 410146575 16740 16740 16740 16740 1
364 20250318 132900 410129835 16740 16740 16740 16740 15
365 20250318 132800 409878735 16730 16730 16730 16730 2
366 20250318 132700 409845275 16740 16740 16740 16740 25
367 20250318 132600 409426775 16730 16730 16730 16730 0
368 20250318 132500 409426775 16730 16730 16730 16730 175
369 20250318 132400 406499025 16730 16730 16730 16730 106
370 20250318 132300 404725645 16730 16740 16740 16730 267
371 20250318 132200 400256485 16750 16750 16750 16750 0
372 20250318 132100 400256485 16750 16750 16750 16750 0
373 20250318 132000 400256485 16750 16760 16770 16750 1450
374 20250318 131900 375959500 16760 16760 16760 16760 0
375 20250318 131800 375959500 16760 16760 16760 16760 2
376 20250318 131700 375925980 16770 16770 16770 16770 0
377 20250318 131600 375925980 16770 16770 16770 16770 25
378 20250318 131500 375506730 16760 16760 16760 16760 1
379 20250318 131400 375489970 16770 16770 16770 16770 70
380 20250318 131300 374316070 16760 16760 16760 16760 0
381 20250318 131200 374316070 16760 16760 16760 16760 2
382 20250318 131100 374282550 16760 16760 16760 16760 0
383 20250318 131000 374282550 16760 16770 16770 16760 13
384 20250318 130900 374064650 16760 16760 16770 16760 207
385 20250318 130800 370593955 16760 16760 16760 16760 0
386 20250318 130700 370593955 16760 16760 16760 16760 0
387 20250318 130600 370593955 16760 16760 16760 16760 0
388 20250318 130500 370593955 16760 16770 16770 16760 42
389 20250318 130400 369889635 16770 16770 16770 16770 0
390 20250318 130300 369889635 16770 16770 16770 16770 140
391 20250318 130200 367541835 16760 16760 16760 16760 1
392 20250318 130100 367525075 16760 16760 16760 16760 20
393 20250318 130000 367189875 16770 16770 16770 16770 45
394 20250318 125900 366435225 16760 16760 16760 16760 2
395 20250318 125800 366401705 16770 16770 16770 16770 100
396 20250318 125700 364724705 16770 16770 16770 16770 107
397 20250318 125600 362930315 16770 16770 16780 16770 57
398 20250318 125500 361974400 16770 16770 16770 16770 0
399 20250318 125400 361974400 16770 16770 16770 16770 1
400 20250318 125300 361957630 16770 16770 16770 16770 1
401 20250318 125200 361940860 16770 16770 16770 16770 5
402 20250318 125100 361857010 16780 16780 16780 16780 1
403 20250318 125000 361840230 16780 16780 16780 16780 1
404 20250318 124900 361823450 16780 16770 16780 16770 24
405 20250318 124800 361420740 16780 16780 16780 16780 20
406 20250318 124700 361085140 16770 16770 16770 16770 0
407 20250318 124600 361085140 16770 16770 16770 16770 2
408 20250318 124500 361051600 16780 16780 16780 16780 71
409 20250318 124400 359860220 16780 16780 16780 16780 60
410 20250318 124300 358853420 16770 16770 16770 16770 111
411 20250318 124200 356991950 16760 16760 16770 16760 234
412 20250318 124100 353070075 16750 16750 16750 16750 1
413 20250318 124000 353053325 16760 16760 16760 16760 2
414 20250318 123900 353019805 16750 16750 16750 16750 2
415 20250318 123800 352986305 16750 16760 16760 16750 89
416 20250318 123700 351495505 16750 16760 16760 16750 13
417 20250318 123600 351277745 16750 16755 16760 16750 4
418 20250318 123500 351210720 16750 16750 16750 16750 1
419 20250318 123400 351193970 16760 16760 16760 16760 247
420 20250318 123300 347054250 16760 16770 16770 16760 248
421 20250318 123200 342895600 16770 16770 16770 16770 1386
422 20250318 123100 319652380 16780 16780 16780 16780 0
423 20250318 123000 319652380 16780 16770 16780 16770 102
424 20250318 122900 317941820 16770 16780 16780 16770 542
425 20250318 122800 308848270 16780 16780 16780 16780 0
426 20250318 122700 308848270 16780 16780 16780 16780 0
427 20250318 122600 308848270 16780 16780 16780 16780 242
428 20250318 122500 304787510 16770 16770 16770 16770 0
429 20250318 122400 304787510 16770 16770 16770 16770 0
430 20250318 122300 304787510 16770 16770 16770 16770 1
431 20250318 122200 304770740 16780 16780 16780 16780 0
432 20250318 122100 304770740 16780 16780 16780 16780 0
433 20250318 122000 304770740 16780 16780 16780 16780 165
434 20250318 121900 302002040 16780 16780 16780 16775 404
435 20250318 121800 295222925 16780 16780 16780 16780 0
436 20250318 121700 295222925 16780 16780 16780 16780 100
437 20250318 121600 293544925 16770 16780 16780 16770 5
438 20250318 121500 293461045 16770 16770 16770 16770 0
439 20250318 121400 293461045 16770 16770 16770 16770 0
440 20250318 121300 293461045 16770 16770 16770 16770 366
441 20250318 121200 287323225 16780 16780 16780 16780 2
442 20250318 121100 287289665 16780 16780 16780 16780 0
443 20250318 121000 287289665 16780 16780 16780 16780 1
444 20250318 120900 287272885 16780 16780 16780 16780 34
445 20250318 120800 286702365 16780 16780 16780 16780 0
446 20250318 120700 286702365 16780 16780 16780 16780 2
447 20250318 120600 286668805 16780 16785 16785 16780 2
448 20250318 120500 286635240 16790 16790 16790 16790 0
449 20250318 120400 286635240 16790 16790 16790 16790 11
450 20250318 120300 286450550 16780 16780 16780 16780 16
451 20250318 120200 286182070 16780 16780 16780 16780 3
452 20250318 120100 286131730 16780 16780 16780 16780 17
453 20250318 120000 285846470 16780 16780 16790 16780 128
454 20250318 115900 283698440 16790 16790 16790 16790 5
455 20250318 115800 283614490 16780 16790 16790 16780 10
456 20250318 115700 283446600 16790 16780 16790 16780 2
457 20250318 115600 283413030 16790 16785 16790 16785 30
458 20250318 115500 282909335 16790 16790 16790 16790 45
459 20250318 115400 282153785 16790 16790 16790 16790 2
460 20250318 115300 282120205 16780 16780 16780 16780 2
461 20250318 115200 282086645 16780 16780 16780 16780 1
462 20250318 115100 282069865 16780 16780 16780 16780 0
463 20250318 115000 282069865 16780 16785 16790 16780 3
464 20250318 114900 282019510 16780 16780 16780 16780 0
465 20250318 114800 282019510 16780 16780 16780 16780 15
466 20250318 114700 281767810 16780 16780 16780 16780 2
467 20250318 114600 281734250 16780 16780 16780 16780 0
468 20250318 114500 281734250 16780 16780 16780 16780 63
469 20250318 114400 280677110 16780 16780 16780 16780 15
470 20250318 114300 280425410 16780 16780 16780 16780 22
471 20250318 114200 280056250 16780 16780 16780 16780 58
472 20250318 114100 279083010 16780 16780 16780 16780 22
473 20250318 114000 278713850 16780 16790 16790 16780 125
474 20250318 113900 276615470 16790 16790 16790 16790 10
475 20250318 113800 276447570 16800 16800 16800 16800 2
476 20250318 113700 276413970 16800 16790 16800 16790 11
477 20250318 113600 276229180 16800 16800 16800 16800 16
478 20250318 113500 275960380 16790 16790 16790 16790 0
479 20250318 113400 275960380 16790 16795 16800 16790 33
480 20250318 113300 275406005 16800 16800 16800 16800 0
481 20250318 113200 275406005 16800 16800 16800 16800 27
482 20250318 113100 274952405 16790 16790 16790 16790 10
483 20250318 113000 274784505 16790 16790 16800 16790 40
484 20250318 112900 274112895 16800 16810 16810 16800 47
485 20250318 112800 273322895 16800 16800 16800 16800 73
486 20250318 112700 272096495 16800 16800 16800 16800 48
487 20250318 112600 271290095 16790 16790 16790 16790 1
488 20250318 112500 271273305 16780 16790 16790 16770 434
489 20250318 112400 263990325 16790 16790 16790 16790 108
490 20250318 112300 262177005 16780 16790 16790 16780 232
491 20250318 112200 258282845 16800 16790 16800 16790 76
492 20250318 112100 257006770 16790 16790 16790 16790 2
493 20250318 112000 256973190 16795 16795 16795 16795 2
494 20250318 111900 256939600 16790 16790 16790 16790 0
495 20250318 111800 256939600 16790 16790 16800 16790 101
496 20250318 111700 255243160 16790 16790 16790 16790 0
497 20250318 111600 255243160 16790 16790 16790 16790 0
498 20250318 111500 255243160 16790 16790 16790 16790 0
499 20250318 111400 255243160 16790 16790 16790 16790 5
500 20250318 111300 255159210 16780 16790 16790 16780 286
501 20250318 111200 250359690 16800 16810 16810 16800 8
502 20250318 111100 250225230 16800 16800 16800 16800 29
503 20250318 111000 249738030 16820 16810 16820 16810 82
504 20250318 110900 248359590 16810 16820 16820 16810 54
505 20250318 110800 247451840 16810 16800 16810 16800 204
506 20250318 110700 244022625 16800 16800 16800 16800 1
507 20250318 110600 244005825 16800 16800 16800 16800 0
508 20250318 110500 244005825 16800 16800 16800 16800 5
509 20250318 110400 243921825 16800 16800 16800 16800 1
510 20250318 110300 243905025 16780 16780 16780 16780 0
511 20250318 110200 243905025 16780 16820 16820 16780 1797
512 20250318 110100 213712855 16820 16820 16820 16820 20
513 20250318 110000 213376455 16830 16820 16830 16820 52
514 20250318 105900 212501795 16820 16820 16820 16820 30
515 20250318 105800 211997195 16820 16820 16820 16820 1
516 20250318 105700 211980375 16830 16830 16830 16830 1
517 20250318 105600 211963545 16830 16825 16830 16825 30
518 20250318 105500 211458650 16830 16820 16830 16820 36
519 20250318 105400 210852790 16830 16830 16830 16830 47
520 20250318 105300 210061780 16830 16830 16830 16830 100
521 20250318 105200 208378780 16820 16830 16830 16820 165
522 20250318 105100 205602100 16820 16820 16820 16820 24
523 20250318 105000 205198420 16820 16835 16835 16820 620
524 20250318 104900 194764390 16840 16840 16840 16840 27
525 20250318 104800 194309710 16835 16835 16835 16835 111
526 20250318 104700 192441025 16835 16835 16835 16835 13
527 20250318 104600 192222170 16840 16840 16840 16840 1
528 20250318 104500 192205330 16835 16835 16835 16835 1
529 20250318 104400 192188495 16830 16830 16830 16830 20
530 20250318 104300 191851895 16835 16835 16835 16835 1
531 20250318 104200 191835060 16840 16830 16840 16830 4
532 20250318 104100 191767720 16840 16840 16840 16840 10
533 20250318 104000 191599320 16840 16840 16840 16840 5
534 20250318 103900 191515120 16840 16840 16840 16840 8
535 20250318 103800 191380400 16830 16840 16840 16830 439
536 20250318 103700 183988410 16850 16850 16850 16850 1
537 20250318 103600 183971560 16840 16840 16840 16840 30
538 20250318 103500 183466360 16840 16850 16850 16840 258
539 20250318 103400 179121390 16850 16850 16850 16850 22
540 20250318 103300 178750690 16840 16850 16850 16840 22
541 20250318 103200 178380150 16850 16840 16850 16840 145
542 20250318 103100 175938310 16850 16845 16850 16845 33
543 20250318 103000 175382265 16850 16850 16850 16850 0
544 20250318 102900 175382265 16850 16850 16850 16850 211
545 20250318 102800 171826915 16860 16860 16860 16860 10
546 20250318 102700 171658315 16850 16850 16850 16850 0
547 20250318 102600 171658315 16850 16850 16850 16850 0
548 20250318 102500 171658315 16850 16850 16850 16850 1
549 20250318 102400 171641465 16860 16850 16860 16850 201
550 20250318 102300 168252620 16850 16850 16850 16850 10
551 20250318 102200 168084120 16850 16850 16850 16850 2
552 20250318 102100 168050420 16850 16850 16850 16850 0
553 20250318 102000 168050420 16850 16850 16850 16850 100
554 20250318 101900 166365420 16850 16850 16850 16850 24
555 20250318 101800 165961020 16850 16860 16860 16850 334
556 20250318 101700 160330150 16870 16870 16870 16870 0
557 20250318 101600 160330150 16870 16860 16870 16840 942
558 20250318 101500 144456090 16850 16860 16860 16850 3
559 20250318 101400 144405530 16860 16860 16860 16860 6
560 20250318 101300 144304370 16860 16860 16860 16860 1
561 20250318 101200 144287510 16850 16860 16860 16850 10
562 20250318 101100 144118920 16850 16850 16850 16850 1
563 20250318 101000 144102070 16860 16860 16860 16860 10
564 20250318 100900 143933470 16860 16850 16860 16850 22
565 20250318 100800 143562570 16840 16840 16840 16840 0
566 20250318 100700 143562570 16840 16850 16850 16840 136
567 20250318 100600 141271010 16890 16890 16890 16890 0
568 20250318 100500 141271010 16890 16890 16890 16890 0
569 20250318 100400 141271010 16890 16890 16890 16890 0
570 20250318 100300 141271010 16890 16890 16890 16890 0
571 20250318 100200 141271010 16890 16890 16890 16890 143
572 20250318 100100 138855740 16850 16850 16850 16850 61
573 20250318 100000 137827890 16850 16850 16850 16850 149
574 20250318 095900 135317240 16840 16840 16840 16840 1
575 20250318 095800 135300400 16850 16850 16850 16850 236
576 20250318 095700 131323800 16840 16850 16850 16840 122
577 20250318 095600 129268310 16860 16860 16860 16850 33
578 20250318 095500 128711960 16840 16860 16860 16840 281
579 20250318 095400 123976380 16860 16860 16860 16860 0
580 20250318 095300 123976380 16860 16860 16860 16860 51
581 20250318 095200 123116520 16890 16860 16890 16860 6
582 20250318 095100 123015210 16850 16850 16850 16850 0
583 20250318 095000 123015210 16850 16860 16860 16850 168
584 20250318 094900 120183430 16870 16880 16880 16870 77
585 20250318 094800 118884230 16880 16880 16880 16880 0
586 20250318 094700 118884230 16880 16890 16890 16880 2
587 20250318 094600 118850460 16860 16860 16860 16860 0
588 20250318 094500 118850460 16860 16910 16910 16860 109
589 20250318 094400 117010830 16910 16910 16910 16910 3
590 20250318 094300 116960100 16910 16910 16910 16910 0
591 20250318 094200 116960100 16910 16910 16910 16910 0
592 20250318 094100 116960100 16910 16910 16910 16910 10
593 20250318 094000 116791000 16910 16900 16910 16900 138
594 20250318 093900 114457870 16900 16890 16900 16890 50
595 20250318 093800 113613290 16880 16880 16880 16880 0
596 20250318 093700 113613290 16880 16850 16880 16850 550
597 20250318 093600 104339220 16850 16850 16850 16850 150
598 20250318 093500 101811720 16840 16840 16840 16840 172
599 20250318 093400 98915240 16840 16840 16840 16840 10
600 20250318 093300 98746840 16830 16840 16840 16830 130
601 20250318 093200 96557930 16840 16840 16840 16840 0
602 20250318 093100 96557930 16840 16880 16880 16840 817
603 20250318 093000 82795075 16880 16880 16880 16880 1
604 20250318 092900 82778195 16880 16880 16880 16880 31
605 20250318 092800 82254915 16880 16860 16880 16860 31
606 20250318 092700 81732235 16890 16890 16890 16890 0
607 20250318 092600 81732235 16890 16890 16890 16890 16
608 20250318 092500 81461995 16870 16870 16870 16870 126
609 20250318 092400 79336375 16870 16870 16880 16870 316
610 20250318 092300 74003675 16880 16880 16880 16880 0
611 20250318 092200 74003675 16880 16880 16880 16880 12
612 20250318 092100 73801115 16870 16870 16880 16870 134
613 20250318 092000 71540515 16870 16880 16880 16870 345
614 20250318 091900 65719345 16890 16890 16890 16890 117
615 20250318 091800 63743215 16860 16860 16860 16860 0
616 20250318 091700 63743215 16860 16860 16860 16860 0
617 20250318 091600 63743215 16860 16840 16860 16830 687
618 20250318 091500 52172875 16860 16895 16895 16840 450
619 20250318 091400 44585900 16890 16890 16890 16890 215
620 20250318 091300 40954550 16860 16870 16870 16860 51
621 20250318 091200 40094680 16850 16860 16860 16850 72
622 20250318 091100 38880780 16850 16850 16890 16850 95
623 20250318 091000 37279710 16860 16890 16950 16860 158
624 20250318 090900 34614240 16970 16970 16970 16880 84
625 20250318 090800 33194970 16930 16880 16930 16880 15
626 20250318 090700 32941500 16880 16870 16880 16870 31
627 20250318 090600 32418440 16870 16870 16870 16850 71
628 20250318 090500 31221750 16870 16850 16870 16850 17
629 20250318 090400 30935200 16820 16870 16870 16820 1154
630 20250318 090300 11504720 16840 16860 16860 16840 21
631 20250318 090200 11151040 16840 16910 16910 16840 309
632 20250318 090100 5930350 16870 16900 16910 16870 199
633 20250318 090000 2568160 16900 16900 16900 16870 151

1
045100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,25111,18000000,421864800,302400000000,0.14
20250313,25111,18000000,421613690,302220000000,0.14
20250312,25111,18000000,415838160,298080000000,0.14
20250311,25111,18000000,411820400,295200000000,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 25111 18000000 421864800 302400000000 0.14
3 20250313 25111 18000000 421613690 302220000000 0.14
4 20250312 25111 18000000 415838160 298080000000 0.14
5 20250311 25111 18000000 411820400 295200000000 0.14