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

645
059100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194300,21560500,5150,5150,5150,5150,11
20250318,194200,21560500,5150,5150,5150,5150,0
20250318,194100,21560500,5150,5150,5150,5150,0
20250318,194000,21560500,5150,5150,5150,5150,0
20250318,193900,21560500,5150,5150,5150,5150,0
20250318,193800,21560500,5150,5150,5150,5150,0
20250318,193700,21560500,5150,5150,5150,5150,0
20250318,193600,21560500,5150,5150,5150,5150,0
20250318,193500,21560500,5150,5150,5150,5150,0
20250318,193400,21560500,5150,5150,5150,5150,0
20250318,193300,21560500,5150,5150,5150,5150,0
20250318,193200,21560500,5150,5150,5150,5150,0
20250318,193100,21560500,5150,5150,5150,5150,0
20250318,193000,21560500,5150,5150,5150,5150,0
20250318,192900,21560500,5150,5150,5150,5150,0
20250318,192800,21560500,5150,5150,5150,5150,0
20250318,192700,21560500,5150,5150,5150,5150,0
20250318,192600,21560500,5150,5150,5150,5150,0
20250318,192500,21560500,5150,5150,5150,5150,0
20250318,192400,21560500,5150,5150,5150,5150,0
20250318,192300,21560500,5150,5150,5150,5150,0
20250318,192200,21560500,5150,5150,5150,5150,0
20250318,192100,21560500,5150,5150,5150,5150,0
20250318,192000,21560500,5150,5150,5150,5150,0
20250318,191900,21560500,5150,5150,5150,5150,0
20250318,191800,21560500,5150,5150,5150,5150,0
20250318,191700,21560500,5150,5150,5150,5150,0
20250318,191600,21560500,5150,5150,5150,5150,0
20250318,191500,21560500,5150,5150,5150,5150,0
20250318,191400,21560500,5150,5150,5150,5150,0
20250318,191300,21560500,5150,5150,5150,5150,11
20250318,191200,21560500,5150,5150,5150,5150,0
20250318,191100,21560500,5150,5150,5150,5150,0
20250318,191000,21560500,5150,5150,5150,5150,0
20250318,190900,21560500,5150,5150,5150,5150,0
20250318,190800,21560500,5150,5150,5150,5150,0
20250318,190700,21560500,5150,5150,5150,5150,0
20250318,190600,21560500,5150,5150,5150,5150,0
20250318,190500,21560500,5150,5150,5150,5150,0
20250318,190400,21560500,5150,5150,5150,5150,0
20250318,190300,21560500,5150,5150,5150,5150,0
20250318,190200,21560500,5150,5150,5150,5150,0
20250318,190100,21560500,5150,5150,5150,5150,0
20250318,190000,21560500,5150,5150,5150,5150,0
20250318,185900,21560500,5150,5150,5150,5150,0
20250318,185800,21560500,5150,5150,5150,5150,0
20250318,185700,21560500,5150,5150,5150,5150,0
20250318,185600,21560500,5150,5150,5150,5150,0
20250318,185500,21560500,5150,5150,5150,5150,0
20250318,185400,21560500,5150,5150,5150,5150,0
20250318,185300,21560500,5150,5150,5150,5150,0
20250318,185200,21560500,5150,5150,5150,5150,0
20250318,185100,21560500,5150,5150,5150,5150,0
20250318,185000,21560500,5150,5150,5150,5150,0
20250318,184900,21560500,5150,5150,5150,5150,0
20250318,184800,21560500,5150,5150,5150,5150,0
20250318,184700,21560500,5150,5150,5150,5150,0
20250318,184600,21560500,5150,5150,5150,5150,0
20250318,184500,21560500,5150,5150,5150,5150,0
20250318,184400,21560500,5150,5150,5150,5150,0
20250318,184300,21560500,5150,5150,5150,5150,11
20250318,184200,21560500,5150,5150,5150,5150,0
20250318,184100,21560500,5150,5150,5150,5150,0
20250318,184000,21560500,5150,5150,5150,5150,0
20250318,183900,21560500,5150,5150,5150,5150,0
20250318,183800,21560500,5150,5150,5150,5150,0
20250318,183700,21560500,5150,5150,5150,5150,0
20250318,183600,21560500,5150,5150,5150,5150,0
20250318,183500,21560500,5150,5150,5150,5150,0
20250318,183400,21560500,5150,5150,5150,5150,0
20250318,183300,21560500,5150,5150,5150,5150,0
20250318,183200,21560500,5150,5150,5150,5150,0
20250318,183100,21560500,5150,5150,5150,5150,0
20250318,183000,21560500,5150,5150,5150,5150,0
20250318,182900,21560500,5150,5150,5150,5150,0
20250318,182800,21560500,5150,5150,5150,5150,0
20250318,182700,21560500,5150,5150,5150,5150,0
20250318,182600,21560500,5150,5150,5150,5150,0
20250318,182500,21560500,5150,5150,5150,5150,0
20250318,182400,21560500,5150,5150,5150,5150,0
20250318,182300,21560500,5150,5150,5150,5150,0
20250318,182200,21560500,5150,5150,5150,5150,0
20250318,182100,21560500,5150,5150,5150,5150,0
20250318,182000,21560500,5150,5150,5150,5150,0
20250318,181900,21560500,5150,5150,5150,5150,0
20250318,181800,21560500,5150,5150,5150,5150,0
20250318,181700,21560500,5150,5150,5150,5150,0
20250318,181600,21560500,5150,5150,5150,5150,0
20250318,181500,21560500,5150,5150,5150,5150,0
20250318,181400,21560500,5150,5150,5150,5150,0
20250318,181300,21560500,5150,5150,5150,5150,11
20250318,181200,21560500,5150,5150,5150,5150,0
20250318,181100,21560500,5150,5150,5150,5150,0
20250318,181000,21560500,5150,5150,5150,5150,0
20250318,180900,21560500,5150,5150,5150,5150,0
20250318,180800,21560500,5150,5150,5150,5150,0
20250318,180700,21560500,5150,5150,5150,5150,0
20250318,180600,21560500,5150,5150,5150,5150,0
20250318,180500,21560500,5150,5150,5150,5150,0
20250318,180400,21560500,5150,5150,5150,5150,0
20250318,180300,21560500,5150,5150,5150,5150,0
20250318,180200,21560500,5150,5150,5150,5150,0
20250318,180100,21560500,5150,5150,5150,5150,0
20250318,180000,21560500,5150,5150,5150,5150,0
20250318,175900,21560500,5150,5150,5150,5150,0
20250318,175800,21560500,5150,5150,5150,5150,0
20250318,175700,21560500,5150,5150,5150,5150,0
20250318,175600,21560500,5150,5150,5150,5150,0
20250318,175500,21560500,5150,5150,5150,5150,0
20250318,175400,21560500,5150,5150,5150,5150,0
20250318,175300,21560500,5150,5150,5150,5150,0
20250318,175200,21560500,5150,5150,5150,5150,0
20250318,175100,21560500,5150,5150,5150,5150,0
20250318,175000,21560500,5150,5150,5150,5150,0
20250318,174900,21560500,5150,5150,5150,5150,0
20250318,174800,21560500,5150,5150,5150,5150,0
20250318,174700,21560500,5150,5150,5150,5150,0
20250318,174600,21560500,5150,5150,5150,5150,0
20250318,174500,21560500,5150,5150,5150,5150,0
20250318,174400,21560500,5150,5150,5150,5150,0
20250318,174300,21560500,5150,5150,5150,5150,11
20250318,174200,21560500,5150,5150,5150,5150,0
20250318,174100,21560500,5150,5150,5150,5150,0
20250318,174000,21560500,5150,5150,5150,5150,0
20250318,173900,21560500,5150,5150,5150,5150,0
20250318,173800,21560500,5150,5150,5150,5150,0
20250318,173700,21560500,5150,5150,5150,5150,0
20250318,173600,21560500,5150,5150,5150,5150,0
20250318,173500,21560500,5150,5150,5150,5150,0
20250318,173400,21560500,5150,5150,5150,5150,0
20250318,173300,21560500,5150,5150,5150,5150,0
20250318,173200,21560500,5150,5150,5150,5150,0
20250318,173100,21560500,5150,5150,5150,5150,0
20250318,173000,21560500,5150,5150,5150,5150,0
20250318,172900,21560500,5150,5150,5150,5150,0
20250318,172800,21560500,5150,5150,5150,5150,0
20250318,172700,21560500,5150,5150,5150,5150,0
20250318,172600,21560500,5150,5150,5150,5150,0
20250318,172500,21560500,5150,5150,5150,5150,0
20250318,172400,21560500,5150,5150,5150,5150,0
20250318,172300,21560500,5150,5150,5150,5150,0
20250318,172200,21560500,5150,5150,5150,5150,0
20250318,172100,21560500,5150,5150,5150,5150,0
20250318,172000,21560500,5150,5150,5150,5150,0
20250318,171900,21560500,5150,5150,5150,5150,0
20250318,171800,21560500,5150,5150,5150,5150,0
20250318,171700,21560500,5150,5150,5150,5150,0
20250318,171600,21560500,5150,5150,5150,5150,0
20250318,171500,21560500,5150,5150,5150,5150,0
20250318,171400,21560500,5150,5150,5150,5150,0
20250318,171300,21560500,5150,5150,5150,5150,11
20250318,171200,21560500,5150,5150,5150,5150,0
20250318,171100,21560500,5150,5150,5150,5150,0
20250318,171000,21560500,5150,5150,5150,5150,0
20250318,170900,21560500,5150,5150,5150,5150,0
20250318,170800,21560500,5150,5150,5150,5150,0
20250318,170700,21560500,5150,5150,5150,5150,0
20250318,170600,21560500,5150,5150,5150,5150,0
20250318,170500,21560500,5150,5150,5150,5150,0
20250318,170400,21560500,5150,5150,5150,5150,0
20250318,170300,21560500,5150,5150,5150,5150,0
20250318,170200,21560500,5150,5150,5150,5150,0
20250318,170100,21560500,5150,5150,5150,5150,0
20250318,170000,21560500,5150,5150,5150,5150,0
20250318,165900,21560500,5150,5150,5150,5150,0
20250318,165800,21560500,5150,5150,5150,5150,0
20250318,165700,21560500,5150,5150,5150,5150,0
20250318,165600,21560500,5150,5150,5150,5150,0
20250318,165500,21560500,5150,5150,5150,5150,0
20250318,165400,21560500,5150,5150,5150,5150,0
20250318,165300,21560500,5150,5150,5150,5150,0
20250318,165200,21560500,5150,5150,5150,5150,0
20250318,165100,21560500,5150,5150,5150,5150,0
20250318,165000,21560500,5150,5150,5150,5150,0
20250318,164900,21560500,5150,5150,5150,5150,0
20250318,164800,21560500,5150,5150,5150,5150,0
20250318,164700,21560500,5150,5150,5150,5150,0
20250318,164600,21560500,5150,5150,5150,5150,0
20250318,164500,21560500,5150,5150,5150,5150,0
20250318,164400,21560500,5150,5150,5150,5150,0
20250318,164300,21560500,5150,5150,5150,5150,11
20250318,164200,21560500,5150,5150,5150,5150,0
20250318,164100,21560500,5150,5150,5150,5150,0
20250318,164000,21560500,5150,5150,5150,5150,0
20250318,163900,21560500,5150,5150,5150,5150,0
20250318,163800,21560500,5150,5150,5150,5150,0
20250318,163700,21560500,5150,5150,5150,5150,0
20250318,163600,21560500,5150,5150,5150,5150,0
20250318,163500,21560500,5150,5150,5150,5150,0
20250318,163400,21560500,5150,5150,5150,5150,0
20250318,163300,21560500,5150,5150,5150,5150,0
20250318,163200,21560500,5150,5150,5150,5150,0
20250318,163100,21560500,5150,5150,5150,5150,0
20250318,163000,21560500,5150,5150,5150,5150,0
20250318,162900,21560500,5150,5150,5150,5150,0
20250318,162800,21560500,5150,5150,5150,5150,0
20250318,162700,21560500,5150,5150,5150,5150,0
20250318,162600,21560500,5150,5150,5150,5150,0
20250318,162500,21560500,5150,5150,5150,5150,0
20250318,162400,21560500,5150,5150,5150,5150,0
20250318,162300,21560500,5150,5150,5150,5150,0
20250318,162200,21560500,5150,5150,5150,5150,0
20250318,162100,21560500,5150,5150,5150,5150,0
20250318,162000,21560500,5150,5150,5150,5150,0
20250318,161900,21560500,5150,5150,5150,5150,0
20250318,161800,21560500,5150,5150,5150,5150,0
20250318,161700,21560500,5150,5150,5150,5150,0
20250318,161600,21560500,5150,5150,5150,5150,0
20250318,161500,21560500,5150,5150,5150,5150,0
20250318,161400,21560500,5150,5150,5150,5150,0
20250318,161300,21560500,5150,5150,5150,5150,11
20250318,161200,21560500,5150,5150,5150,5150,0
20250318,161100,21560500,5150,5150,5150,5150,0
20250318,161000,21560500,5150,5150,5150,5150,0
20250318,160900,21560500,5150,5150,5150,5150,0
20250318,160800,21560500,5150,5150,5150,5150,0
20250318,160700,21560500,5150,5150,5150,5150,0
20250318,160600,21560500,5150,5150,5150,5150,0
20250318,160500,21560500,5150,5150,5150,5150,0
20250318,160400,21560500,5150,5150,5150,5150,0
20250318,160300,21560500,5150,5150,5150,5150,0
20250318,160200,21560500,5150,5150,5150,5150,0
20250318,160100,21560500,5150,5150,5150,5150,0
20250318,160000,21560500,5150,5150,5150,5150,0
20250318,155900,21560500,5150,5150,5150,5150,0
20250318,155800,21560500,5150,5150,5150,5150,0
20250318,155700,21560500,5150,5150,5150,5150,0
20250318,155600,21560500,5150,5150,5150,5150,0
20250318,155500,21560500,5150,5150,5150,5150,0
20250318,155400,21560500,5150,5150,5150,5150,0
20250318,155300,21560500,5150,5150,5150,5150,0
20250318,155200,21560500,5150,5150,5150,5150,0
20250318,155100,21560500,5150,5150,5150,5150,0
20250318,155000,21560500,5150,5150,5150,5150,0
20250318,154900,21560500,5150,5150,5150,5150,0
20250318,154800,21560500,5150,5150,5150,5150,0
20250318,154700,21560500,5150,5150,5150,5150,0
20250318,154600,21560500,5150,5150,5150,5150,0
20250318,154500,21560500,5150,5150,5150,5150,0
20250318,154400,21560500,5150,5150,5150,5150,0
20250318,154300,21560500,5150,5150,5150,5150,11
20250318,154200,21560500,5150,5150,5150,5150,0
20250318,154100,21560500,5150,5150,5150,5150,0
20250318,154000,21560500,5150,5150,5150,5150,0
20250318,153900,21560500,5150,5150,5150,5150,0
20250318,153800,21560500,5150,5150,5150,5150,0
20250318,153700,21560500,5150,5150,5150,5150,0
20250318,153600,21560500,5150,5150,5150,5150,0
20250318,153500,21560500,5150,5150,5150,5150,0
20250318,153400,21560500,5150,5150,5150,5150,0
20250318,153300,21560500,5150,5150,5150,5150,0
20250318,153200,21560500,5150,5150,5150,5150,0
20250318,153100,21560500,5150,5150,5150,5150,0
20250318,153000,21560500,5150,5150,5150,5150,11
20250318,152900,21503850,5150,5150,5150,5150,0
20250318,152800,21503850,5150,5150,5150,5150,0
20250318,152700,21503850,5150,5150,5150,5150,0
20250318,152600,21503850,5150,5150,5150,5150,0
20250318,152500,21503850,5150,5150,5150,5150,0
20250318,152400,21503850,5150,5150,5150,5150,0
20250318,152300,21503850,5150,5150,5150,5150,0
20250318,152200,21503850,5150,5150,5150,5150,0
20250318,152100,21503850,5150,5150,5150,5150,0
20250318,152000,21503850,5150,5150,5150,5150,0
20250318,151900,21503850,5150,5150,5150,5150,0
20250318,151800,21503850,5150,5150,5150,5150,0
20250318,151700,21503850,5150,5150,5150,5150,0
20250318,151600,21503850,5150,5150,5150,5150,0
20250318,151500,21503850,5150,5150,5150,5150,2
20250318,151400,21493550,5150,5150,5150,5150,0
20250318,151300,21493550,5150,5150,5150,5150,0
20250318,151200,21493550,5150,5150,5150,5150,0
20250318,151100,21493550,5150,5150,5150,5150,0
20250318,151000,21493550,5150,5150,5150,5150,0
20250318,150900,21493550,5150,5150,5150,5150,0
20250318,150800,21493550,5150,5150,5150,5150,3
20250318,150700,21478100,5150,5150,5150,5150,0
20250318,150600,21478100,5150,5150,5150,5150,1
20250318,150500,21472950,5140,5140,5140,5140,0
20250318,150400,21472950,5140,5140,5140,5140,0
20250318,150300,21472950,5140,5140,5140,5140,169
20250318,150200,20604290,5140,5140,5140,5140,0
20250318,150100,20604290,5140,5140,5140,5140,0
20250318,150000,20604290,5140,5140,5140,5140,0
20250318,145900,20604290,5140,5140,5140,5140,0
20250318,145800,20604290,5140,5140,5140,5140,0
20250318,145700,20604290,5140,5140,5140,5140,1
20250318,145600,20599150,5130,5130,5130,5130,100
20250318,145500,20086150,5140,5140,5140,5140,0
20250318,145400,20086150,5140,5140,5140,5140,0
20250318,145300,20086150,5140,5140,5140,5140,0
20250318,145200,20086150,5140,5140,5140,5140,130
20250318,145100,19417950,5150,5150,5150,5150,0
20250318,145000,19417950,5150,5150,5150,5150,0
20250318,144900,19417950,5150,5150,5150,5150,0
20250318,144800,19417950,5150,5150,5150,5150,0
20250318,144700,19417950,5150,5150,5150,5150,0
20250318,144600,19417950,5150,5150,5150,5150,0
20250318,144500,19417950,5150,5150,5150,5150,0
20250318,144400,19417950,5150,5150,5150,5150,0
20250318,144300,19417950,5150,5150,5150,5150,45
20250318,144200,19186200,5140,5140,5140,5140,0
20250318,144100,19186200,5140,5140,5140,5140,0
20250318,144000,19186200,5140,5140,5140,5140,1
20250318,143900,19181060,5150,5150,5150,5150,0
20250318,143800,19181060,5150,5150,5150,5150,0
20250318,143700,19181060,5150,5150,5150,5150,0
20250318,143600,19181060,5150,5150,5150,5150,0
20250318,143500,19181060,5150,5150,5150,5150,38
20250318,143400,18985360,5140,5140,5140,5140,0
20250318,143300,18985360,5140,5140,5140,5140,0
20250318,143200,18985360,5140,5140,5140,5140,0
20250318,143100,18985360,5140,5140,5140,5140,0
20250318,143000,18985360,5140,5140,5140,5140,0
20250318,142900,18985360,5140,5140,5140,5140,0
20250318,142800,18985360,5140,5140,5140,5140,0
20250318,142700,18985360,5140,5140,5140,5140,0
20250318,142600,18985360,5140,5140,5140,5140,0
20250318,142500,18985360,5140,5140,5140,5140,241
20250318,142400,17746620,5140,5140,5140,5140,0
20250318,142300,17746620,5140,5140,5140,5140,0
20250318,142200,17746620,5140,5140,5140,5140,0
20250318,142100,17746620,5140,5140,5140,5140,0
20250318,142000,17746620,5140,5140,5140,5140,3
20250318,141900,17731200,5140,5140,5140,5140,0
20250318,141800,17731200,5140,5140,5140,5140,106
20250318,141700,17186360,5140,5140,5140,5140,0
20250318,141600,17186360,5140,5140,5140,5140,0
20250318,141500,17186360,5140,5140,5140,5140,0
20250318,141400,17186360,5140,5140,5140,5140,0
20250318,141300,17186360,5140,5140,5140,5140,0
20250318,141200,17186360,5140,5140,5140,5140,0
20250318,141100,17186360,5140,5140,5140,5140,0
20250318,141000,17186360,5140,5140,5140,5140,0
20250318,140900,17186360,5140,5140,5140,5140,0
20250318,140800,17186360,5140,5140,5140,5140,0
20250318,140700,17186360,5140,5140,5140,5140,0
20250318,140600,17186360,5140,5140,5140,5140,0
20250318,140500,17186360,5140,5140,5140,5140,0
20250318,140400,17186360,5140,5140,5140,5140,0
20250318,140300,17186360,5140,5140,5140,5140,0
20250318,140200,17186360,5140,5140,5140,5140,0
20250318,140100,17186360,5140,5140,5140,5140,12
20250318,140000,17124680,5140,5140,5140,5140,0
20250318,135900,17124680,5140,5140,5140,5140,0
20250318,135800,17124680,5140,5140,5140,5140,0
20250318,135700,17124680,5140,5140,5140,5140,0
20250318,135600,17124680,5140,5140,5140,5140,0
20250318,135500,17124680,5140,5140,5140,5140,0
20250318,135400,17124680,5140,5140,5140,5140,1
20250318,135300,17119540,5130,5130,5130,5130,0
20250318,135200,17119540,5130,5130,5130,5130,0
20250318,135100,17119540,5130,5130,5130,5130,0
20250318,135000,17119540,5130,5130,5130,5130,0
20250318,134900,17119540,5130,5130,5130,5130,0
20250318,134800,17119540,5130,5130,5130,5130,450
20250318,134700,14811040,5140,5140,5140,5140,0
20250318,134600,14811040,5140,5140,5140,5140,0
20250318,134500,14811040,5140,5140,5140,5140,0
20250318,134400,14811040,5140,5140,5140,5140,0
20250318,134300,14811040,5140,5140,5140,5140,0
20250318,134200,14811040,5140,5140,5140,5140,0
20250318,134100,14811040,5140,5140,5140,5140,0
20250318,134000,14811040,5140,5140,5140,5140,0
20250318,133900,14811040,5140,5140,5140,5140,0
20250318,133800,14811040,5140,5140,5140,5140,0
20250318,133700,14811040,5140,5140,5140,5140,0
20250318,133600,14811040,5140,5140,5140,5140,0
20250318,133500,14811040,5140,5140,5140,5140,0
20250318,133400,14811040,5140,5140,5140,5140,0
20250318,133300,14811040,5140,5140,5140,5140,10
20250318,133200,14759640,5140,5140,5140,5140,0
20250318,133100,14759640,5140,5140,5140,5140,0
20250318,133000,14759640,5140,5140,5140,5140,0
20250318,132900,14759640,5140,5140,5140,5140,0
20250318,132800,14759640,5140,5140,5140,5140,0
20250318,132700,14759640,5140,5140,5140,5140,0
20250318,132600,14759640,5140,5140,5140,5140,0
20250318,132500,14759640,5140,5140,5140,5140,10
20250318,132400,14708240,5130,5130,5130,5130,0
20250318,132300,14708240,5130,5130,5130,5130,2
20250318,132200,14697980,5140,5140,5140,5140,0
20250318,132100,14697980,5140,5140,5140,5140,0
20250318,132000,14697980,5140,5140,5140,5140,0
20250318,131900,14697980,5140,5140,5140,5140,0
20250318,131800,14697980,5140,5140,5140,5140,0
20250318,131700,14697980,5140,5140,5140,5140,0
20250318,131600,14697980,5140,5140,5140,5140,0
20250318,131500,14697980,5140,5140,5140,5140,0
20250318,131400,14697980,5140,5140,5140,5140,0
20250318,131300,14697980,5140,5140,5140,5140,0
20250318,131200,14697980,5140,5140,5140,5140,0
20250318,131100,14697980,5140,5140,5140,5140,0
20250318,131000,14697980,5140,5140,5140,5140,33
20250318,130900,14528360,5140,5140,5140,5140,0
20250318,130800,14528360,5140,5140,5140,5140,0
20250318,130700,14528360,5140,5140,5140,5140,0
20250318,130600,14528360,5140,5140,5140,5140,0
20250318,130500,14528360,5140,5140,5140,5140,0
20250318,130400,14528360,5140,5140,5140,5140,0
20250318,130300,14528360,5140,5140,5140,5140,0
20250318,130200,14528360,5140,5140,5140,5140,0
20250318,130100,14528360,5140,5140,5140,5140,0
20250318,130000,14528360,5140,5140,5140,5140,0
20250318,125900,14528360,5140,5140,5140,5140,0
20250318,125800,14528360,5140,5140,5140,5140,0
20250318,125700,14528360,5140,5140,5140,5140,0
20250318,125600,14528360,5140,5140,5140,5140,0
20250318,125500,14528360,5140,5140,5140,5140,0
20250318,125400,14528360,5140,5140,5140,5140,0
20250318,125300,14528360,5140,5140,5140,5140,0
20250318,125200,14528360,5140,5140,5140,5140,0
20250318,125100,14528360,5140,5140,5140,5140,0
20250318,125000,14528360,5140,5140,5140,5140,0
20250318,124900,14528360,5140,5140,5140,5140,0
20250318,124800,14528360,5140,5140,5140,5140,0
20250318,124700,14528360,5140,5140,5140,5140,0
20250318,124600,14528360,5140,5140,5140,5140,0
20250318,124500,14528360,5140,5140,5140,5140,0
20250318,124400,14528360,5140,5140,5140,5140,1
20250318,124300,14523220,5130,5130,5130,5130,0
20250318,124200,14523220,5130,5130,5130,5130,0
20250318,124100,14523220,5130,5130,5130,5130,0
20250318,124000,14523220,5130,5130,5130,5130,0
20250318,123900,14523220,5130,5130,5130,5130,100
20250318,123800,14010220,5140,5140,5140,5140,0
20250318,123700,14010220,5140,5140,5140,5140,0
20250318,123600,14010220,5140,5140,5140,5140,0
20250318,123500,14010220,5140,5140,5140,5140,0
20250318,123400,14010220,5140,5140,5140,5140,0
20250318,123300,14010220,5140,5140,5140,5140,0
20250318,123200,14010220,5140,5140,5140,5140,0
20250318,123100,14010220,5140,5140,5140,5140,0
20250318,123000,14010220,5140,5140,5140,5140,0
20250318,122900,14010220,5140,5140,5140,5140,0
20250318,122800,14010220,5140,5140,5140,5140,0
20250318,122700,14010220,5140,5140,5140,5140,0
20250318,122600,14010220,5140,5140,5140,5140,0
20250318,122500,14010220,5140,5140,5140,5140,0
20250318,122400,14010220,5140,5140,5140,5140,0
20250318,122300,14010220,5140,5140,5140,5140,0
20250318,122200,14010220,5140,5140,5140,5140,0
20250318,122100,14010220,5140,5140,5140,5140,302
20250318,122000,12457940,5150,5150,5150,5150,0
20250318,121900,12457940,5150,5150,5150,5150,0
20250318,121800,12457940,5150,5150,5150,5150,0
20250318,121700,12457940,5150,5150,5150,5150,0
20250318,121600,12457940,5150,5150,5150,5150,0
20250318,121500,12457940,5150,5150,5150,5150,0
20250318,121400,12457940,5150,5150,5150,5150,0
20250318,121300,12457940,5150,5150,5150,5150,0
20250318,121200,12457940,5150,5150,5150,5150,0
20250318,121100,12457940,5150,5150,5150,5150,0
20250318,121000,12457940,5150,5150,5150,5150,0
20250318,120900,12457940,5150,5150,5150,5150,0
20250318,120800,12457940,5150,5150,5150,5150,0
20250318,120700,12457940,5150,5150,5150,5150,0
20250318,120600,12457940,5150,5140,5150,5140,102
20250318,120500,11933640,5150,5150,5150,5150,0
20250318,120400,11933640,5150,5150,5150,5150,0
20250318,120300,11933640,5150,5150,5150,5150,0
20250318,120200,11933640,5150,5150,5150,5150,0
20250318,120100,11933640,5150,5150,5150,5150,0
20250318,120000,11933640,5150,5150,5150,5150,0
20250318,115900,11933640,5150,5150,5150,5150,0
20250318,115800,11933640,5150,5150,5150,5150,0
20250318,115700,11933640,5150,5150,5150,5150,0
20250318,115600,11933640,5150,5150,5150,5150,0
20250318,115500,11933640,5150,5150,5150,5150,0
20250318,115400,11933640,5150,5150,5150,5150,0
20250318,115300,11933640,5150,5150,5150,5150,0
20250318,115200,11933640,5150,5150,5150,5150,0
20250318,115100,11933640,5150,5150,5150,5150,0
20250318,115000,11933640,5150,5150,5150,5150,0
20250318,114900,11933640,5150,5150,5150,5150,0
20250318,114800,11933640,5150,5150,5150,5150,0
20250318,114700,11933640,5150,5150,5150,5150,0
20250318,114600,11933640,5150,5150,5150,5150,0
20250318,114500,11933640,5150,5150,5150,5150,0
20250318,114400,11933640,5150,5150,5150,5150,0
20250318,114300,11933640,5150,5150,5150,5150,0
20250318,114200,11933640,5150,5150,5150,5150,0
20250318,114100,11933640,5150,5150,5150,5150,0
20250318,114000,11933640,5150,5150,5150,5150,0
20250318,113900,11933640,5150,5150,5150,5150,0
20250318,113800,11933640,5150,5150,5150,5150,2
20250318,113700,11923340,5130,5130,5130,5130,0
20250318,113600,11923340,5130,5140,5140,5130,474
20250318,113500,9491040,5130,5130,5130,5130,0
20250318,113400,9491040,5130,5130,5130,5130,0
20250318,113300,9491040,5130,5130,5130,5130,0
20250318,113200,9491040,5130,5130,5130,5130,0
20250318,113100,9491040,5130,5130,5130,5130,0
20250318,113000,9491040,5130,5130,5130,5130,0
20250318,112900,9491040,5130,5130,5130,5130,0
20250318,112800,9491040,5130,5130,5130,5130,0
20250318,112700,9491040,5130,5130,5130,5130,0
20250318,112600,9491040,5130,5130,5130,5130,0
20250318,112500,9491040,5130,5130,5130,5130,0
20250318,112400,9491040,5130,5130,5130,5130,0
20250318,112300,9491040,5130,5130,5130,5130,0
20250318,112200,9491040,5130,5130,5130,5130,0
20250318,112100,9491040,5130,5130,5130,5130,0
20250318,112000,9491040,5130,5130,5130,5130,0
20250318,111900,9491040,5130,5130,5130,5130,0
20250318,111800,9491040,5130,5130,5130,5130,1
20250318,111700,9485910,5130,5130,5130,5130,8
20250318,111600,9444870,5130,5130,5130,5130,0
20250318,111500,9444870,5130,5130,5130,5130,0
20250318,111400,9444870,5130,5130,5130,5130,0
20250318,111300,9444870,5130,5130,5130,5130,0
20250318,111200,9444870,5130,5130,5130,5130,0
20250318,111100,9444870,5130,5130,5130,5130,0
20250318,111000,9444870,5130,5130,5130,5130,0
20250318,110900,9444870,5130,5130,5130,5130,15
20250318,110800,9367920,5130,5130,5130,5130,0
20250318,110700,9367920,5130,5130,5130,5130,0
20250318,110600,9367920,5130,5130,5130,5130,0
20250318,110500,9367920,5130,5130,5130,5130,0
20250318,110400,9367920,5130,5130,5130,5130,172
20250318,110300,8485560,5130,5130,5130,5130,0
20250318,110200,8485560,5130,5140,5140,5130,308
20250318,110100,6905490,5140,5140,5140,5130,117
20250318,110000,6304690,5140,5140,5140,5140,0
20250318,105900,6304690,5140,5140,5140,5140,10
20250318,105800,6253290,5140,5140,5140,5140,0
20250318,105700,6253290,5140,5140,5140,5140,0
20250318,105600,6253290,5140,5140,5140,5140,0
20250318,105500,6253290,5140,5140,5140,5140,0
20250318,105400,6253290,5140,5140,5140,5140,0
20250318,105300,6253290,5140,5140,5140,5140,0
20250318,105200,6253290,5140,5140,5140,5140,0
20250318,105100,6253290,5140,5140,5140,5140,0
20250318,105000,6253290,5140,5140,5140,5140,0
20250318,104900,6253290,5140,5140,5140,5140,0
20250318,104800,6253290,5140,5140,5140,5140,0
20250318,104700,6253290,5140,5140,5140,5140,0
20250318,104600,6253290,5140,5140,5140,5140,0
20250318,104500,6253290,5140,5140,5140,5140,0
20250318,104400,6253290,5140,5140,5140,5140,0
20250318,104300,6253290,5140,5140,5140,5140,0
20250318,104200,6253290,5140,5140,5140,5140,0
20250318,104100,6253290,5140,5140,5140,5140,0
20250318,104000,6253290,5140,5140,5140,5140,0
20250318,103900,6253290,5140,5140,5140,5140,0
20250318,103800,6253290,5140,5140,5140,5140,0
20250318,103700,6253290,5140,5140,5140,5140,0
20250318,103600,6253290,5140,5140,5140,5140,0
20250318,103500,6253290,5140,5140,5140,5140,0
20250318,103400,6253290,5140,5140,5140,5140,0
20250318,103300,6253290,5140,5140,5140,5140,1
20250318,103200,6248150,5140,5140,5140,5140,0
20250318,103100,6248150,5140,5140,5140,5140,0
20250318,103000,6248150,5140,5140,5140,5140,9
20250318,102900,6201890,5140,5140,5140,5140,0
20250318,102800,6201890,5140,5140,5140,5140,0
20250318,102700,6201890,5140,5140,5140,5140,0
20250318,102600,6201890,5140,5140,5140,5140,1
20250318,102500,6196750,5150,5150,5150,5150,0
20250318,102400,6196750,5150,5150,5150,5150,0
20250318,102300,6196750,5150,5150,5150,5150,0
20250318,102200,6196750,5150,5150,5150,5150,0
20250318,102100,6196750,5150,5150,5150,5150,0
20250318,102000,6196750,5150,5150,5150,5150,0
20250318,101900,6196750,5150,5150,5150,5150,0
20250318,101800,6196750,5150,5150,5150,5150,1
20250318,101700,6191600,5130,5130,5130,5130,0
20250318,101600,6191600,5130,5130,5130,5130,0
20250318,101500,6191600,5130,5130,5130,5130,0
20250318,101400,6191600,5130,5130,5130,5130,0
20250318,101300,6191600,5130,5130,5130,5130,0
20250318,101200,6191600,5130,5130,5130,5130,0
20250318,101100,6191600,5130,5130,5130,5130,0
20250318,101000,6191600,5130,5130,5130,5130,0
20250318,100900,6191600,5130,5130,5130,5130,0
20250318,100800,6191600,5130,5130,5130,5130,0
20250318,100700,6191600,5130,5130,5130,5130,0
20250318,100600,6191600,5130,5130,5130,5130,0
20250318,100500,6191600,5130,5130,5130,5130,0
20250318,100400,6191600,5130,5130,5130,5130,0
20250318,100300,6191600,5130,5130,5130,5130,0
20250318,100200,6191600,5130,5130,5130,5130,0
20250318,100100,6191600,5130,5130,5130,5130,0
20250318,100000,6191600,5130,5130,5130,5130,75
20250318,095900,5806850,5130,5130,5130,5130,100
20250318,095800,5293850,5130,5130,5130,5130,0
20250318,095700,5293850,5130,5130,5130,5130,0
20250318,095600,5293850,5130,5130,5130,5130,0
20250318,095500,5293850,5130,5130,5130,5130,0
20250318,095400,5293850,5130,5130,5130,5130,0
20250318,095300,5293850,5130,5130,5130,5130,0
20250318,095200,5293850,5130,5130,5130,5130,43
20250318,095100,5073260,5130,5130,5130,5130,0
20250318,095000,5073260,5130,5130,5130,5130,0
20250318,094900,5073260,5130,5130,5130,5130,0
20250318,094800,5073260,5130,5130,5130,5130,0
20250318,094700,5073260,5130,5130,5130,5130,0
20250318,094600,5073260,5130,5130,5130,5130,0
20250318,094500,5073260,5130,5130,5130,5130,0
20250318,094400,5073260,5130,5130,5130,5130,1
20250318,094300,5068130,5120,5120,5120,5120,0
20250318,094200,5068130,5120,5120,5120,5120,0
20250318,094100,5068130,5120,5120,5120,5120,0
20250318,094000,5068130,5120,5120,5120,5120,0
20250318,093900,5068130,5120,5120,5120,5120,0
20250318,093800,5068130,5120,5120,5120,5120,0
20250318,093700,5068130,5120,5120,5120,5120,0
20250318,093600,5068130,5120,5120,5120,5120,0
20250318,093500,5068130,5120,5120,5120,5120,0
20250318,093400,5068130,5120,5120,5120,5120,0
20250318,093300,5068130,5120,5120,5120,5120,0
20250318,093200,5068130,5120,5120,5120,5120,0
20250318,093100,5068130,5120,5120,5120,5120,0
20250318,093000,5068130,5120,5120,5120,5120,0
20250318,092900,5068130,5120,5120,5120,5120,0
20250318,092800,5068130,5120,5120,5120,5120,0
20250318,092700,5068130,5120,5120,5120,5120,0
20250318,092600,5068130,5120,5120,5120,5120,0
20250318,092500,5068130,5120,5120,5120,5120,0
20250318,092400,5068130,5120,5120,5120,5120,28
20250318,092300,4924770,5120,5120,5120,5120,0
20250318,092200,4924770,5120,5120,5120,5120,10
20250318,092100,4873570,5130,5130,5130,5130,97
20250318,092000,4375960,5120,5120,5120,5120,0
20250318,091900,4375960,5120,5120,5120,5120,0
20250318,091800,4375960,5120,5120,5120,5120,7
20250318,091700,4340120,5120,5120,5120,5120,0
20250318,091600,4340120,5120,5120,5120,5120,209
20250318,091500,3270040,5130,5130,5130,5130,14
20250318,091400,3198220,5120,5120,5120,5120,135
20250318,091300,2507020,5130,5130,5130,5130,0
20250318,091200,2507020,5130,5130,5130,5130,0
20250318,091100,2507020,5130,5130,5130,5130,0
20250318,091000,2507020,5130,5130,5130,5130,0
20250318,090900,2507020,5130,5120,5130,5120,142
20250318,090800,1779960,5120,5120,5120,5120,0
20250318,090700,1779960,5120,5120,5120,5120,0
20250318,090600,1779960,5120,5120,5120,5120,0
20250318,090500,1779960,5120,5120,5120,5120,0
20250318,090400,1779960,5120,5120,5120,5120,10
20250318,090300,1728760,5120,5120,5120,5120,0
20250318,090200,1728760,5120,5120,5120,5120,0
20250318,090100,1728760,5120,5120,5120,5120,5
20250318,090000,1703160,5130,5130,5130,5130,332
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194300 21560500 5150 5150 5150 5150 11
3 20250318 194200 21560500 5150 5150 5150 5150 0
4 20250318 194100 21560500 5150 5150 5150 5150 0
5 20250318 194000 21560500 5150 5150 5150 5150 0
6 20250318 193900 21560500 5150 5150 5150 5150 0
7 20250318 193800 21560500 5150 5150 5150 5150 0
8 20250318 193700 21560500 5150 5150 5150 5150 0
9 20250318 193600 21560500 5150 5150 5150 5150 0
10 20250318 193500 21560500 5150 5150 5150 5150 0
11 20250318 193400 21560500 5150 5150 5150 5150 0
12 20250318 193300 21560500 5150 5150 5150 5150 0
13 20250318 193200 21560500 5150 5150 5150 5150 0
14 20250318 193100 21560500 5150 5150 5150 5150 0
15 20250318 193000 21560500 5150 5150 5150 5150 0
16 20250318 192900 21560500 5150 5150 5150 5150 0
17 20250318 192800 21560500 5150 5150 5150 5150 0
18 20250318 192700 21560500 5150 5150 5150 5150 0
19 20250318 192600 21560500 5150 5150 5150 5150 0
20 20250318 192500 21560500 5150 5150 5150 5150 0
21 20250318 192400 21560500 5150 5150 5150 5150 0
22 20250318 192300 21560500 5150 5150 5150 5150 0
23 20250318 192200 21560500 5150 5150 5150 5150 0
24 20250318 192100 21560500 5150 5150 5150 5150 0
25 20250318 192000 21560500 5150 5150 5150 5150 0
26 20250318 191900 21560500 5150 5150 5150 5150 0
27 20250318 191800 21560500 5150 5150 5150 5150 0
28 20250318 191700 21560500 5150 5150 5150 5150 0
29 20250318 191600 21560500 5150 5150 5150 5150 0
30 20250318 191500 21560500 5150 5150 5150 5150 0
31 20250318 191400 21560500 5150 5150 5150 5150 0
32 20250318 191300 21560500 5150 5150 5150 5150 11
33 20250318 191200 21560500 5150 5150 5150 5150 0
34 20250318 191100 21560500 5150 5150 5150 5150 0
35 20250318 191000 21560500 5150 5150 5150 5150 0
36 20250318 190900 21560500 5150 5150 5150 5150 0
37 20250318 190800 21560500 5150 5150 5150 5150 0
38 20250318 190700 21560500 5150 5150 5150 5150 0
39 20250318 190600 21560500 5150 5150 5150 5150 0
40 20250318 190500 21560500 5150 5150 5150 5150 0
41 20250318 190400 21560500 5150 5150 5150 5150 0
42 20250318 190300 21560500 5150 5150 5150 5150 0
43 20250318 190200 21560500 5150 5150 5150 5150 0
44 20250318 190100 21560500 5150 5150 5150 5150 0
45 20250318 190000 21560500 5150 5150 5150 5150 0
46 20250318 185900 21560500 5150 5150 5150 5150 0
47 20250318 185800 21560500 5150 5150 5150 5150 0
48 20250318 185700 21560500 5150 5150 5150 5150 0
49 20250318 185600 21560500 5150 5150 5150 5150 0
50 20250318 185500 21560500 5150 5150 5150 5150 0
51 20250318 185400 21560500 5150 5150 5150 5150 0
52 20250318 185300 21560500 5150 5150 5150 5150 0
53 20250318 185200 21560500 5150 5150 5150 5150 0
54 20250318 185100 21560500 5150 5150 5150 5150 0
55 20250318 185000 21560500 5150 5150 5150 5150 0
56 20250318 184900 21560500 5150 5150 5150 5150 0
57 20250318 184800 21560500 5150 5150 5150 5150 0
58 20250318 184700 21560500 5150 5150 5150 5150 0
59 20250318 184600 21560500 5150 5150 5150 5150 0
60 20250318 184500 21560500 5150 5150 5150 5150 0
61 20250318 184400 21560500 5150 5150 5150 5150 0
62 20250318 184300 21560500 5150 5150 5150 5150 11
63 20250318 184200 21560500 5150 5150 5150 5150 0
64 20250318 184100 21560500 5150 5150 5150 5150 0
65 20250318 184000 21560500 5150 5150 5150 5150 0
66 20250318 183900 21560500 5150 5150 5150 5150 0
67 20250318 183800 21560500 5150 5150 5150 5150 0
68 20250318 183700 21560500 5150 5150 5150 5150 0
69 20250318 183600 21560500 5150 5150 5150 5150 0
70 20250318 183500 21560500 5150 5150 5150 5150 0
71 20250318 183400 21560500 5150 5150 5150 5150 0
72 20250318 183300 21560500 5150 5150 5150 5150 0
73 20250318 183200 21560500 5150 5150 5150 5150 0
74 20250318 183100 21560500 5150 5150 5150 5150 0
75 20250318 183000 21560500 5150 5150 5150 5150 0
76 20250318 182900 21560500 5150 5150 5150 5150 0
77 20250318 182800 21560500 5150 5150 5150 5150 0
78 20250318 182700 21560500 5150 5150 5150 5150 0
79 20250318 182600 21560500 5150 5150 5150 5150 0
80 20250318 182500 21560500 5150 5150 5150 5150 0
81 20250318 182400 21560500 5150 5150 5150 5150 0
82 20250318 182300 21560500 5150 5150 5150 5150 0
83 20250318 182200 21560500 5150 5150 5150 5150 0
84 20250318 182100 21560500 5150 5150 5150 5150 0
85 20250318 182000 21560500 5150 5150 5150 5150 0
86 20250318 181900 21560500 5150 5150 5150 5150 0
87 20250318 181800 21560500 5150 5150 5150 5150 0
88 20250318 181700 21560500 5150 5150 5150 5150 0
89 20250318 181600 21560500 5150 5150 5150 5150 0
90 20250318 181500 21560500 5150 5150 5150 5150 0
91 20250318 181400 21560500 5150 5150 5150 5150 0
92 20250318 181300 21560500 5150 5150 5150 5150 11
93 20250318 181200 21560500 5150 5150 5150 5150 0
94 20250318 181100 21560500 5150 5150 5150 5150 0
95 20250318 181000 21560500 5150 5150 5150 5150 0
96 20250318 180900 21560500 5150 5150 5150 5150 0
97 20250318 180800 21560500 5150 5150 5150 5150 0
98 20250318 180700 21560500 5150 5150 5150 5150 0
99 20250318 180600 21560500 5150 5150 5150 5150 0
100 20250318 180500 21560500 5150 5150 5150 5150 0
101 20250318 180400 21560500 5150 5150 5150 5150 0
102 20250318 180300 21560500 5150 5150 5150 5150 0
103 20250318 180200 21560500 5150 5150 5150 5150 0
104 20250318 180100 21560500 5150 5150 5150 5150 0
105 20250318 180000 21560500 5150 5150 5150 5150 0
106 20250318 175900 21560500 5150 5150 5150 5150 0
107 20250318 175800 21560500 5150 5150 5150 5150 0
108 20250318 175700 21560500 5150 5150 5150 5150 0
109 20250318 175600 21560500 5150 5150 5150 5150 0
110 20250318 175500 21560500 5150 5150 5150 5150 0
111 20250318 175400 21560500 5150 5150 5150 5150 0
112 20250318 175300 21560500 5150 5150 5150 5150 0
113 20250318 175200 21560500 5150 5150 5150 5150 0
114 20250318 175100 21560500 5150 5150 5150 5150 0
115 20250318 175000 21560500 5150 5150 5150 5150 0
116 20250318 174900 21560500 5150 5150 5150 5150 0
117 20250318 174800 21560500 5150 5150 5150 5150 0
118 20250318 174700 21560500 5150 5150 5150 5150 0
119 20250318 174600 21560500 5150 5150 5150 5150 0
120 20250318 174500 21560500 5150 5150 5150 5150 0
121 20250318 174400 21560500 5150 5150 5150 5150 0
122 20250318 174300 21560500 5150 5150 5150 5150 11
123 20250318 174200 21560500 5150 5150 5150 5150 0
124 20250318 174100 21560500 5150 5150 5150 5150 0
125 20250318 174000 21560500 5150 5150 5150 5150 0
126 20250318 173900 21560500 5150 5150 5150 5150 0
127 20250318 173800 21560500 5150 5150 5150 5150 0
128 20250318 173700 21560500 5150 5150 5150 5150 0
129 20250318 173600 21560500 5150 5150 5150 5150 0
130 20250318 173500 21560500 5150 5150 5150 5150 0
131 20250318 173400 21560500 5150 5150 5150 5150 0
132 20250318 173300 21560500 5150 5150 5150 5150 0
133 20250318 173200 21560500 5150 5150 5150 5150 0
134 20250318 173100 21560500 5150 5150 5150 5150 0
135 20250318 173000 21560500 5150 5150 5150 5150 0
136 20250318 172900 21560500 5150 5150 5150 5150 0
137 20250318 172800 21560500 5150 5150 5150 5150 0
138 20250318 172700 21560500 5150 5150 5150 5150 0
139 20250318 172600 21560500 5150 5150 5150 5150 0
140 20250318 172500 21560500 5150 5150 5150 5150 0
141 20250318 172400 21560500 5150 5150 5150 5150 0
142 20250318 172300 21560500 5150 5150 5150 5150 0
143 20250318 172200 21560500 5150 5150 5150 5150 0
144 20250318 172100 21560500 5150 5150 5150 5150 0
145 20250318 172000 21560500 5150 5150 5150 5150 0
146 20250318 171900 21560500 5150 5150 5150 5150 0
147 20250318 171800 21560500 5150 5150 5150 5150 0
148 20250318 171700 21560500 5150 5150 5150 5150 0
149 20250318 171600 21560500 5150 5150 5150 5150 0
150 20250318 171500 21560500 5150 5150 5150 5150 0
151 20250318 171400 21560500 5150 5150 5150 5150 0
152 20250318 171300 21560500 5150 5150 5150 5150 11
153 20250318 171200 21560500 5150 5150 5150 5150 0
154 20250318 171100 21560500 5150 5150 5150 5150 0
155 20250318 171000 21560500 5150 5150 5150 5150 0
156 20250318 170900 21560500 5150 5150 5150 5150 0
157 20250318 170800 21560500 5150 5150 5150 5150 0
158 20250318 170700 21560500 5150 5150 5150 5150 0
159 20250318 170600 21560500 5150 5150 5150 5150 0
160 20250318 170500 21560500 5150 5150 5150 5150 0
161 20250318 170400 21560500 5150 5150 5150 5150 0
162 20250318 170300 21560500 5150 5150 5150 5150 0
163 20250318 170200 21560500 5150 5150 5150 5150 0
164 20250318 170100 21560500 5150 5150 5150 5150 0
165 20250318 170000 21560500 5150 5150 5150 5150 0
166 20250318 165900 21560500 5150 5150 5150 5150 0
167 20250318 165800 21560500 5150 5150 5150 5150 0
168 20250318 165700 21560500 5150 5150 5150 5150 0
169 20250318 165600 21560500 5150 5150 5150 5150 0
170 20250318 165500 21560500 5150 5150 5150 5150 0
171 20250318 165400 21560500 5150 5150 5150 5150 0
172 20250318 165300 21560500 5150 5150 5150 5150 0
173 20250318 165200 21560500 5150 5150 5150 5150 0
174 20250318 165100 21560500 5150 5150 5150 5150 0
175 20250318 165000 21560500 5150 5150 5150 5150 0
176 20250318 164900 21560500 5150 5150 5150 5150 0
177 20250318 164800 21560500 5150 5150 5150 5150 0
178 20250318 164700 21560500 5150 5150 5150 5150 0
179 20250318 164600 21560500 5150 5150 5150 5150 0
180 20250318 164500 21560500 5150 5150 5150 5150 0
181 20250318 164400 21560500 5150 5150 5150 5150 0
182 20250318 164300 21560500 5150 5150 5150 5150 11
183 20250318 164200 21560500 5150 5150 5150 5150 0
184 20250318 164100 21560500 5150 5150 5150 5150 0
185 20250318 164000 21560500 5150 5150 5150 5150 0
186 20250318 163900 21560500 5150 5150 5150 5150 0
187 20250318 163800 21560500 5150 5150 5150 5150 0
188 20250318 163700 21560500 5150 5150 5150 5150 0
189 20250318 163600 21560500 5150 5150 5150 5150 0
190 20250318 163500 21560500 5150 5150 5150 5150 0
191 20250318 163400 21560500 5150 5150 5150 5150 0
192 20250318 163300 21560500 5150 5150 5150 5150 0
193 20250318 163200 21560500 5150 5150 5150 5150 0
194 20250318 163100 21560500 5150 5150 5150 5150 0
195 20250318 163000 21560500 5150 5150 5150 5150 0
196 20250318 162900 21560500 5150 5150 5150 5150 0
197 20250318 162800 21560500 5150 5150 5150 5150 0
198 20250318 162700 21560500 5150 5150 5150 5150 0
199 20250318 162600 21560500 5150 5150 5150 5150 0
200 20250318 162500 21560500 5150 5150 5150 5150 0
201 20250318 162400 21560500 5150 5150 5150 5150 0
202 20250318 162300 21560500 5150 5150 5150 5150 0
203 20250318 162200 21560500 5150 5150 5150 5150 0
204 20250318 162100 21560500 5150 5150 5150 5150 0
205 20250318 162000 21560500 5150 5150 5150 5150 0
206 20250318 161900 21560500 5150 5150 5150 5150 0
207 20250318 161800 21560500 5150 5150 5150 5150 0
208 20250318 161700 21560500 5150 5150 5150 5150 0
209 20250318 161600 21560500 5150 5150 5150 5150 0
210 20250318 161500 21560500 5150 5150 5150 5150 0
211 20250318 161400 21560500 5150 5150 5150 5150 0
212 20250318 161300 21560500 5150 5150 5150 5150 11
213 20250318 161200 21560500 5150 5150 5150 5150 0
214 20250318 161100 21560500 5150 5150 5150 5150 0
215 20250318 161000 21560500 5150 5150 5150 5150 0
216 20250318 160900 21560500 5150 5150 5150 5150 0
217 20250318 160800 21560500 5150 5150 5150 5150 0
218 20250318 160700 21560500 5150 5150 5150 5150 0
219 20250318 160600 21560500 5150 5150 5150 5150 0
220 20250318 160500 21560500 5150 5150 5150 5150 0
221 20250318 160400 21560500 5150 5150 5150 5150 0
222 20250318 160300 21560500 5150 5150 5150 5150 0
223 20250318 160200 21560500 5150 5150 5150 5150 0
224 20250318 160100 21560500 5150 5150 5150 5150 0
225 20250318 160000 21560500 5150 5150 5150 5150 0
226 20250318 155900 21560500 5150 5150 5150 5150 0
227 20250318 155800 21560500 5150 5150 5150 5150 0
228 20250318 155700 21560500 5150 5150 5150 5150 0
229 20250318 155600 21560500 5150 5150 5150 5150 0
230 20250318 155500 21560500 5150 5150 5150 5150 0
231 20250318 155400 21560500 5150 5150 5150 5150 0
232 20250318 155300 21560500 5150 5150 5150 5150 0
233 20250318 155200 21560500 5150 5150 5150 5150 0
234 20250318 155100 21560500 5150 5150 5150 5150 0
235 20250318 155000 21560500 5150 5150 5150 5150 0
236 20250318 154900 21560500 5150 5150 5150 5150 0
237 20250318 154800 21560500 5150 5150 5150 5150 0
238 20250318 154700 21560500 5150 5150 5150 5150 0
239 20250318 154600 21560500 5150 5150 5150 5150 0
240 20250318 154500 21560500 5150 5150 5150 5150 0
241 20250318 154400 21560500 5150 5150 5150 5150 0
242 20250318 154300 21560500 5150 5150 5150 5150 11
243 20250318 154200 21560500 5150 5150 5150 5150 0
244 20250318 154100 21560500 5150 5150 5150 5150 0
245 20250318 154000 21560500 5150 5150 5150 5150 0
246 20250318 153900 21560500 5150 5150 5150 5150 0
247 20250318 153800 21560500 5150 5150 5150 5150 0
248 20250318 153700 21560500 5150 5150 5150 5150 0
249 20250318 153600 21560500 5150 5150 5150 5150 0
250 20250318 153500 21560500 5150 5150 5150 5150 0
251 20250318 153400 21560500 5150 5150 5150 5150 0
252 20250318 153300 21560500 5150 5150 5150 5150 0
253 20250318 153200 21560500 5150 5150 5150 5150 0
254 20250318 153100 21560500 5150 5150 5150 5150 0
255 20250318 153000 21560500 5150 5150 5150 5150 11
256 20250318 152900 21503850 5150 5150 5150 5150 0
257 20250318 152800 21503850 5150 5150 5150 5150 0
258 20250318 152700 21503850 5150 5150 5150 5150 0
259 20250318 152600 21503850 5150 5150 5150 5150 0
260 20250318 152500 21503850 5150 5150 5150 5150 0
261 20250318 152400 21503850 5150 5150 5150 5150 0
262 20250318 152300 21503850 5150 5150 5150 5150 0
263 20250318 152200 21503850 5150 5150 5150 5150 0
264 20250318 152100 21503850 5150 5150 5150 5150 0
265 20250318 152000 21503850 5150 5150 5150 5150 0
266 20250318 151900 21503850 5150 5150 5150 5150 0
267 20250318 151800 21503850 5150 5150 5150 5150 0
268 20250318 151700 21503850 5150 5150 5150 5150 0
269 20250318 151600 21503850 5150 5150 5150 5150 0
270 20250318 151500 21503850 5150 5150 5150 5150 2
271 20250318 151400 21493550 5150 5150 5150 5150 0
272 20250318 151300 21493550 5150 5150 5150 5150 0
273 20250318 151200 21493550 5150 5150 5150 5150 0
274 20250318 151100 21493550 5150 5150 5150 5150 0
275 20250318 151000 21493550 5150 5150 5150 5150 0
276 20250318 150900 21493550 5150 5150 5150 5150 0
277 20250318 150800 21493550 5150 5150 5150 5150 3
278 20250318 150700 21478100 5150 5150 5150 5150 0
279 20250318 150600 21478100 5150 5150 5150 5150 1
280 20250318 150500 21472950 5140 5140 5140 5140 0
281 20250318 150400 21472950 5140 5140 5140 5140 0
282 20250318 150300 21472950 5140 5140 5140 5140 169
283 20250318 150200 20604290 5140 5140 5140 5140 0
284 20250318 150100 20604290 5140 5140 5140 5140 0
285 20250318 150000 20604290 5140 5140 5140 5140 0
286 20250318 145900 20604290 5140 5140 5140 5140 0
287 20250318 145800 20604290 5140 5140 5140 5140 0
288 20250318 145700 20604290 5140 5140 5140 5140 1
289 20250318 145600 20599150 5130 5130 5130 5130 100
290 20250318 145500 20086150 5140 5140 5140 5140 0
291 20250318 145400 20086150 5140 5140 5140 5140 0
292 20250318 145300 20086150 5140 5140 5140 5140 0
293 20250318 145200 20086150 5140 5140 5140 5140 130
294 20250318 145100 19417950 5150 5150 5150 5150 0
295 20250318 145000 19417950 5150 5150 5150 5150 0
296 20250318 144900 19417950 5150 5150 5150 5150 0
297 20250318 144800 19417950 5150 5150 5150 5150 0
298 20250318 144700 19417950 5150 5150 5150 5150 0
299 20250318 144600 19417950 5150 5150 5150 5150 0
300 20250318 144500 19417950 5150 5150 5150 5150 0
301 20250318 144400 19417950 5150 5150 5150 5150 0
302 20250318 144300 19417950 5150 5150 5150 5150 45
303 20250318 144200 19186200 5140 5140 5140 5140 0
304 20250318 144100 19186200 5140 5140 5140 5140 0
305 20250318 144000 19186200 5140 5140 5140 5140 1
306 20250318 143900 19181060 5150 5150 5150 5150 0
307 20250318 143800 19181060 5150 5150 5150 5150 0
308 20250318 143700 19181060 5150 5150 5150 5150 0
309 20250318 143600 19181060 5150 5150 5150 5150 0
310 20250318 143500 19181060 5150 5150 5150 5150 38
311 20250318 143400 18985360 5140 5140 5140 5140 0
312 20250318 143300 18985360 5140 5140 5140 5140 0
313 20250318 143200 18985360 5140 5140 5140 5140 0
314 20250318 143100 18985360 5140 5140 5140 5140 0
315 20250318 143000 18985360 5140 5140 5140 5140 0
316 20250318 142900 18985360 5140 5140 5140 5140 0
317 20250318 142800 18985360 5140 5140 5140 5140 0
318 20250318 142700 18985360 5140 5140 5140 5140 0
319 20250318 142600 18985360 5140 5140 5140 5140 0
320 20250318 142500 18985360 5140 5140 5140 5140 241
321 20250318 142400 17746620 5140 5140 5140 5140 0
322 20250318 142300 17746620 5140 5140 5140 5140 0
323 20250318 142200 17746620 5140 5140 5140 5140 0
324 20250318 142100 17746620 5140 5140 5140 5140 0
325 20250318 142000 17746620 5140 5140 5140 5140 3
326 20250318 141900 17731200 5140 5140 5140 5140 0
327 20250318 141800 17731200 5140 5140 5140 5140 106
328 20250318 141700 17186360 5140 5140 5140 5140 0
329 20250318 141600 17186360 5140 5140 5140 5140 0
330 20250318 141500 17186360 5140 5140 5140 5140 0
331 20250318 141400 17186360 5140 5140 5140 5140 0
332 20250318 141300 17186360 5140 5140 5140 5140 0
333 20250318 141200 17186360 5140 5140 5140 5140 0
334 20250318 141100 17186360 5140 5140 5140 5140 0
335 20250318 141000 17186360 5140 5140 5140 5140 0
336 20250318 140900 17186360 5140 5140 5140 5140 0
337 20250318 140800 17186360 5140 5140 5140 5140 0
338 20250318 140700 17186360 5140 5140 5140 5140 0
339 20250318 140600 17186360 5140 5140 5140 5140 0
340 20250318 140500 17186360 5140 5140 5140 5140 0
341 20250318 140400 17186360 5140 5140 5140 5140 0
342 20250318 140300 17186360 5140 5140 5140 5140 0
343 20250318 140200 17186360 5140 5140 5140 5140 0
344 20250318 140100 17186360 5140 5140 5140 5140 12
345 20250318 140000 17124680 5140 5140 5140 5140 0
346 20250318 135900 17124680 5140 5140 5140 5140 0
347 20250318 135800 17124680 5140 5140 5140 5140 0
348 20250318 135700 17124680 5140 5140 5140 5140 0
349 20250318 135600 17124680 5140 5140 5140 5140 0
350 20250318 135500 17124680 5140 5140 5140 5140 0
351 20250318 135400 17124680 5140 5140 5140 5140 1
352 20250318 135300 17119540 5130 5130 5130 5130 0
353 20250318 135200 17119540 5130 5130 5130 5130 0
354 20250318 135100 17119540 5130 5130 5130 5130 0
355 20250318 135000 17119540 5130 5130 5130 5130 0
356 20250318 134900 17119540 5130 5130 5130 5130 0
357 20250318 134800 17119540 5130 5130 5130 5130 450
358 20250318 134700 14811040 5140 5140 5140 5140 0
359 20250318 134600 14811040 5140 5140 5140 5140 0
360 20250318 134500 14811040 5140 5140 5140 5140 0
361 20250318 134400 14811040 5140 5140 5140 5140 0
362 20250318 134300 14811040 5140 5140 5140 5140 0
363 20250318 134200 14811040 5140 5140 5140 5140 0
364 20250318 134100 14811040 5140 5140 5140 5140 0
365 20250318 134000 14811040 5140 5140 5140 5140 0
366 20250318 133900 14811040 5140 5140 5140 5140 0
367 20250318 133800 14811040 5140 5140 5140 5140 0
368 20250318 133700 14811040 5140 5140 5140 5140 0
369 20250318 133600 14811040 5140 5140 5140 5140 0
370 20250318 133500 14811040 5140 5140 5140 5140 0
371 20250318 133400 14811040 5140 5140 5140 5140 0
372 20250318 133300 14811040 5140 5140 5140 5140 10
373 20250318 133200 14759640 5140 5140 5140 5140 0
374 20250318 133100 14759640 5140 5140 5140 5140 0
375 20250318 133000 14759640 5140 5140 5140 5140 0
376 20250318 132900 14759640 5140 5140 5140 5140 0
377 20250318 132800 14759640 5140 5140 5140 5140 0
378 20250318 132700 14759640 5140 5140 5140 5140 0
379 20250318 132600 14759640 5140 5140 5140 5140 0
380 20250318 132500 14759640 5140 5140 5140 5140 10
381 20250318 132400 14708240 5130 5130 5130 5130 0
382 20250318 132300 14708240 5130 5130 5130 5130 2
383 20250318 132200 14697980 5140 5140 5140 5140 0
384 20250318 132100 14697980 5140 5140 5140 5140 0
385 20250318 132000 14697980 5140 5140 5140 5140 0
386 20250318 131900 14697980 5140 5140 5140 5140 0
387 20250318 131800 14697980 5140 5140 5140 5140 0
388 20250318 131700 14697980 5140 5140 5140 5140 0
389 20250318 131600 14697980 5140 5140 5140 5140 0
390 20250318 131500 14697980 5140 5140 5140 5140 0
391 20250318 131400 14697980 5140 5140 5140 5140 0
392 20250318 131300 14697980 5140 5140 5140 5140 0
393 20250318 131200 14697980 5140 5140 5140 5140 0
394 20250318 131100 14697980 5140 5140 5140 5140 0
395 20250318 131000 14697980 5140 5140 5140 5140 33
396 20250318 130900 14528360 5140 5140 5140 5140 0
397 20250318 130800 14528360 5140 5140 5140 5140 0
398 20250318 130700 14528360 5140 5140 5140 5140 0
399 20250318 130600 14528360 5140 5140 5140 5140 0
400 20250318 130500 14528360 5140 5140 5140 5140 0
401 20250318 130400 14528360 5140 5140 5140 5140 0
402 20250318 130300 14528360 5140 5140 5140 5140 0
403 20250318 130200 14528360 5140 5140 5140 5140 0
404 20250318 130100 14528360 5140 5140 5140 5140 0
405 20250318 130000 14528360 5140 5140 5140 5140 0
406 20250318 125900 14528360 5140 5140 5140 5140 0
407 20250318 125800 14528360 5140 5140 5140 5140 0
408 20250318 125700 14528360 5140 5140 5140 5140 0
409 20250318 125600 14528360 5140 5140 5140 5140 0
410 20250318 125500 14528360 5140 5140 5140 5140 0
411 20250318 125400 14528360 5140 5140 5140 5140 0
412 20250318 125300 14528360 5140 5140 5140 5140 0
413 20250318 125200 14528360 5140 5140 5140 5140 0
414 20250318 125100 14528360 5140 5140 5140 5140 0
415 20250318 125000 14528360 5140 5140 5140 5140 0
416 20250318 124900 14528360 5140 5140 5140 5140 0
417 20250318 124800 14528360 5140 5140 5140 5140 0
418 20250318 124700 14528360 5140 5140 5140 5140 0
419 20250318 124600 14528360 5140 5140 5140 5140 0
420 20250318 124500 14528360 5140 5140 5140 5140 0
421 20250318 124400 14528360 5140 5140 5140 5140 1
422 20250318 124300 14523220 5130 5130 5130 5130 0
423 20250318 124200 14523220 5130 5130 5130 5130 0
424 20250318 124100 14523220 5130 5130 5130 5130 0
425 20250318 124000 14523220 5130 5130 5130 5130 0
426 20250318 123900 14523220 5130 5130 5130 5130 100
427 20250318 123800 14010220 5140 5140 5140 5140 0
428 20250318 123700 14010220 5140 5140 5140 5140 0
429 20250318 123600 14010220 5140 5140 5140 5140 0
430 20250318 123500 14010220 5140 5140 5140 5140 0
431 20250318 123400 14010220 5140 5140 5140 5140 0
432 20250318 123300 14010220 5140 5140 5140 5140 0
433 20250318 123200 14010220 5140 5140 5140 5140 0
434 20250318 123100 14010220 5140 5140 5140 5140 0
435 20250318 123000 14010220 5140 5140 5140 5140 0
436 20250318 122900 14010220 5140 5140 5140 5140 0
437 20250318 122800 14010220 5140 5140 5140 5140 0
438 20250318 122700 14010220 5140 5140 5140 5140 0
439 20250318 122600 14010220 5140 5140 5140 5140 0
440 20250318 122500 14010220 5140 5140 5140 5140 0
441 20250318 122400 14010220 5140 5140 5140 5140 0
442 20250318 122300 14010220 5140 5140 5140 5140 0
443 20250318 122200 14010220 5140 5140 5140 5140 0
444 20250318 122100 14010220 5140 5140 5140 5140 302
445 20250318 122000 12457940 5150 5150 5150 5150 0
446 20250318 121900 12457940 5150 5150 5150 5150 0
447 20250318 121800 12457940 5150 5150 5150 5150 0
448 20250318 121700 12457940 5150 5150 5150 5150 0
449 20250318 121600 12457940 5150 5150 5150 5150 0
450 20250318 121500 12457940 5150 5150 5150 5150 0
451 20250318 121400 12457940 5150 5150 5150 5150 0
452 20250318 121300 12457940 5150 5150 5150 5150 0
453 20250318 121200 12457940 5150 5150 5150 5150 0
454 20250318 121100 12457940 5150 5150 5150 5150 0
455 20250318 121000 12457940 5150 5150 5150 5150 0
456 20250318 120900 12457940 5150 5150 5150 5150 0
457 20250318 120800 12457940 5150 5150 5150 5150 0
458 20250318 120700 12457940 5150 5150 5150 5150 0
459 20250318 120600 12457940 5150 5140 5150 5140 102
460 20250318 120500 11933640 5150 5150 5150 5150 0
461 20250318 120400 11933640 5150 5150 5150 5150 0
462 20250318 120300 11933640 5150 5150 5150 5150 0
463 20250318 120200 11933640 5150 5150 5150 5150 0
464 20250318 120100 11933640 5150 5150 5150 5150 0
465 20250318 120000 11933640 5150 5150 5150 5150 0
466 20250318 115900 11933640 5150 5150 5150 5150 0
467 20250318 115800 11933640 5150 5150 5150 5150 0
468 20250318 115700 11933640 5150 5150 5150 5150 0
469 20250318 115600 11933640 5150 5150 5150 5150 0
470 20250318 115500 11933640 5150 5150 5150 5150 0
471 20250318 115400 11933640 5150 5150 5150 5150 0
472 20250318 115300 11933640 5150 5150 5150 5150 0
473 20250318 115200 11933640 5150 5150 5150 5150 0
474 20250318 115100 11933640 5150 5150 5150 5150 0
475 20250318 115000 11933640 5150 5150 5150 5150 0
476 20250318 114900 11933640 5150 5150 5150 5150 0
477 20250318 114800 11933640 5150 5150 5150 5150 0
478 20250318 114700 11933640 5150 5150 5150 5150 0
479 20250318 114600 11933640 5150 5150 5150 5150 0
480 20250318 114500 11933640 5150 5150 5150 5150 0
481 20250318 114400 11933640 5150 5150 5150 5150 0
482 20250318 114300 11933640 5150 5150 5150 5150 0
483 20250318 114200 11933640 5150 5150 5150 5150 0
484 20250318 114100 11933640 5150 5150 5150 5150 0
485 20250318 114000 11933640 5150 5150 5150 5150 0
486 20250318 113900 11933640 5150 5150 5150 5150 0
487 20250318 113800 11933640 5150 5150 5150 5150 2
488 20250318 113700 11923340 5130 5130 5130 5130 0
489 20250318 113600 11923340 5130 5140 5140 5130 474
490 20250318 113500 9491040 5130 5130 5130 5130 0
491 20250318 113400 9491040 5130 5130 5130 5130 0
492 20250318 113300 9491040 5130 5130 5130 5130 0
493 20250318 113200 9491040 5130 5130 5130 5130 0
494 20250318 113100 9491040 5130 5130 5130 5130 0
495 20250318 113000 9491040 5130 5130 5130 5130 0
496 20250318 112900 9491040 5130 5130 5130 5130 0
497 20250318 112800 9491040 5130 5130 5130 5130 0
498 20250318 112700 9491040 5130 5130 5130 5130 0
499 20250318 112600 9491040 5130 5130 5130 5130 0
500 20250318 112500 9491040 5130 5130 5130 5130 0
501 20250318 112400 9491040 5130 5130 5130 5130 0
502 20250318 112300 9491040 5130 5130 5130 5130 0
503 20250318 112200 9491040 5130 5130 5130 5130 0
504 20250318 112100 9491040 5130 5130 5130 5130 0
505 20250318 112000 9491040 5130 5130 5130 5130 0
506 20250318 111900 9491040 5130 5130 5130 5130 0
507 20250318 111800 9491040 5130 5130 5130 5130 1
508 20250318 111700 9485910 5130 5130 5130 5130 8
509 20250318 111600 9444870 5130 5130 5130 5130 0
510 20250318 111500 9444870 5130 5130 5130 5130 0
511 20250318 111400 9444870 5130 5130 5130 5130 0
512 20250318 111300 9444870 5130 5130 5130 5130 0
513 20250318 111200 9444870 5130 5130 5130 5130 0
514 20250318 111100 9444870 5130 5130 5130 5130 0
515 20250318 111000 9444870 5130 5130 5130 5130 0
516 20250318 110900 9444870 5130 5130 5130 5130 15
517 20250318 110800 9367920 5130 5130 5130 5130 0
518 20250318 110700 9367920 5130 5130 5130 5130 0
519 20250318 110600 9367920 5130 5130 5130 5130 0
520 20250318 110500 9367920 5130 5130 5130 5130 0
521 20250318 110400 9367920 5130 5130 5130 5130 172
522 20250318 110300 8485560 5130 5130 5130 5130 0
523 20250318 110200 8485560 5130 5140 5140 5130 308
524 20250318 110100 6905490 5140 5140 5140 5130 117
525 20250318 110000 6304690 5140 5140 5140 5140 0
526 20250318 105900 6304690 5140 5140 5140 5140 10
527 20250318 105800 6253290 5140 5140 5140 5140 0
528 20250318 105700 6253290 5140 5140 5140 5140 0
529 20250318 105600 6253290 5140 5140 5140 5140 0
530 20250318 105500 6253290 5140 5140 5140 5140 0
531 20250318 105400 6253290 5140 5140 5140 5140 0
532 20250318 105300 6253290 5140 5140 5140 5140 0
533 20250318 105200 6253290 5140 5140 5140 5140 0
534 20250318 105100 6253290 5140 5140 5140 5140 0
535 20250318 105000 6253290 5140 5140 5140 5140 0
536 20250318 104900 6253290 5140 5140 5140 5140 0
537 20250318 104800 6253290 5140 5140 5140 5140 0
538 20250318 104700 6253290 5140 5140 5140 5140 0
539 20250318 104600 6253290 5140 5140 5140 5140 0
540 20250318 104500 6253290 5140 5140 5140 5140 0
541 20250318 104400 6253290 5140 5140 5140 5140 0
542 20250318 104300 6253290 5140 5140 5140 5140 0
543 20250318 104200 6253290 5140 5140 5140 5140 0
544 20250318 104100 6253290 5140 5140 5140 5140 0
545 20250318 104000 6253290 5140 5140 5140 5140 0
546 20250318 103900 6253290 5140 5140 5140 5140 0
547 20250318 103800 6253290 5140 5140 5140 5140 0
548 20250318 103700 6253290 5140 5140 5140 5140 0
549 20250318 103600 6253290 5140 5140 5140 5140 0
550 20250318 103500 6253290 5140 5140 5140 5140 0
551 20250318 103400 6253290 5140 5140 5140 5140 0
552 20250318 103300 6253290 5140 5140 5140 5140 1
553 20250318 103200 6248150 5140 5140 5140 5140 0
554 20250318 103100 6248150 5140 5140 5140 5140 0
555 20250318 103000 6248150 5140 5140 5140 5140 9
556 20250318 102900 6201890 5140 5140 5140 5140 0
557 20250318 102800 6201890 5140 5140 5140 5140 0
558 20250318 102700 6201890 5140 5140 5140 5140 0
559 20250318 102600 6201890 5140 5140 5140 5140 1
560 20250318 102500 6196750 5150 5150 5150 5150 0
561 20250318 102400 6196750 5150 5150 5150 5150 0
562 20250318 102300 6196750 5150 5150 5150 5150 0
563 20250318 102200 6196750 5150 5150 5150 5150 0
564 20250318 102100 6196750 5150 5150 5150 5150 0
565 20250318 102000 6196750 5150 5150 5150 5150 0
566 20250318 101900 6196750 5150 5150 5150 5150 0
567 20250318 101800 6196750 5150 5150 5150 5150 1
568 20250318 101700 6191600 5130 5130 5130 5130 0
569 20250318 101600 6191600 5130 5130 5130 5130 0
570 20250318 101500 6191600 5130 5130 5130 5130 0
571 20250318 101400 6191600 5130 5130 5130 5130 0
572 20250318 101300 6191600 5130 5130 5130 5130 0
573 20250318 101200 6191600 5130 5130 5130 5130 0
574 20250318 101100 6191600 5130 5130 5130 5130 0
575 20250318 101000 6191600 5130 5130 5130 5130 0
576 20250318 100900 6191600 5130 5130 5130 5130 0
577 20250318 100800 6191600 5130 5130 5130 5130 0
578 20250318 100700 6191600 5130 5130 5130 5130 0
579 20250318 100600 6191600 5130 5130 5130 5130 0
580 20250318 100500 6191600 5130 5130 5130 5130 0
581 20250318 100400 6191600 5130 5130 5130 5130 0
582 20250318 100300 6191600 5130 5130 5130 5130 0
583 20250318 100200 6191600 5130 5130 5130 5130 0
584 20250318 100100 6191600 5130 5130 5130 5130 0
585 20250318 100000 6191600 5130 5130 5130 5130 75
586 20250318 095900 5806850 5130 5130 5130 5130 100
587 20250318 095800 5293850 5130 5130 5130 5130 0
588 20250318 095700 5293850 5130 5130 5130 5130 0
589 20250318 095600 5293850 5130 5130 5130 5130 0
590 20250318 095500 5293850 5130 5130 5130 5130 0
591 20250318 095400 5293850 5130 5130 5130 5130 0
592 20250318 095300 5293850 5130 5130 5130 5130 0
593 20250318 095200 5293850 5130 5130 5130 5130 43
594 20250318 095100 5073260 5130 5130 5130 5130 0
595 20250318 095000 5073260 5130 5130 5130 5130 0
596 20250318 094900 5073260 5130 5130 5130 5130 0
597 20250318 094800 5073260 5130 5130 5130 5130 0
598 20250318 094700 5073260 5130 5130 5130 5130 0
599 20250318 094600 5073260 5130 5130 5130 5130 0
600 20250318 094500 5073260 5130 5130 5130 5130 0
601 20250318 094400 5073260 5130 5130 5130 5130 1
602 20250318 094300 5068130 5120 5120 5120 5120 0
603 20250318 094200 5068130 5120 5120 5120 5120 0
604 20250318 094100 5068130 5120 5120 5120 5120 0
605 20250318 094000 5068130 5120 5120 5120 5120 0
606 20250318 093900 5068130 5120 5120 5120 5120 0
607 20250318 093800 5068130 5120 5120 5120 5120 0
608 20250318 093700 5068130 5120 5120 5120 5120 0
609 20250318 093600 5068130 5120 5120 5120 5120 0
610 20250318 093500 5068130 5120 5120 5120 5120 0
611 20250318 093400 5068130 5120 5120 5120 5120 0
612 20250318 093300 5068130 5120 5120 5120 5120 0
613 20250318 093200 5068130 5120 5120 5120 5120 0
614 20250318 093100 5068130 5120 5120 5120 5120 0
615 20250318 093000 5068130 5120 5120 5120 5120 0
616 20250318 092900 5068130 5120 5120 5120 5120 0
617 20250318 092800 5068130 5120 5120 5120 5120 0
618 20250318 092700 5068130 5120 5120 5120 5120 0
619 20250318 092600 5068130 5120 5120 5120 5120 0
620 20250318 092500 5068130 5120 5120 5120 5120 0
621 20250318 092400 5068130 5120 5120 5120 5120 28
622 20250318 092300 4924770 5120 5120 5120 5120 0
623 20250318 092200 4924770 5120 5120 5120 5120 10
624 20250318 092100 4873570 5130 5130 5130 5130 97
625 20250318 092000 4375960 5120 5120 5120 5120 0
626 20250318 091900 4375960 5120 5120 5120 5120 0
627 20250318 091800 4375960 5120 5120 5120 5120 7
628 20250318 091700 4340120 5120 5120 5120 5120 0
629 20250318 091600 4340120 5120 5120 5120 5120 209
630 20250318 091500 3270040 5130 5130 5130 5130 14
631 20250318 091400 3198220 5120 5120 5120 5120 135
632 20250318 091300 2507020 5130 5130 5130 5130 0
633 20250318 091200 2507020 5130 5130 5130 5130 0
634 20250318 091100 2507020 5130 5130 5130 5130 0
635 20250318 091000 2507020 5130 5130 5130 5130 0
636 20250318 090900 2507020 5130 5120 5130 5120 142
637 20250318 090800 1779960 5120 5120 5120 5120 0
638 20250318 090700 1779960 5120 5120 5120 5120 0
639 20250318 090600 1779960 5120 5120 5120 5120 0
640 20250318 090500 1779960 5120 5120 5120 5120 0
641 20250318 090400 1779960 5120 5120 5120 5120 10
642 20250318 090300 1728760 5120 5120 5120 5120 0
643 20250318 090200 1728760 5120 5120 5120 5120 0
644 20250318 090100 1728760 5120 5120 5120 5120 5
645 20250318 090000 1703160 5130 5130 5130 5130 332

1
059100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,25253,7070860,129042830,36132094600,0.36
20250313,25253,7070860,129800420,36344220400,0.36
20250312,25253,7070860,130052950,36414929000,0.36
20250311,25253,7070860,128285240,35919968800,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 25253 7070860 129042830 36132094600 0.36
3 20250313 25253 7070860 129800420 36344220400 0.36
4 20250312 25253 7070860 130052950 36414929000 0.36
5 20250311 25253 7070860 128285240 35919968800 0.36