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

575
001040/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183300,26672295750,127300,127300,127300,127300,4848
20250318,183200,26672295750,127300,127300,127300,127300,0
20250318,183100,26672295750,127300,127300,127300,127300,0
20250318,183000,26672295750,127300,127300,127300,127300,0
20250318,182900,26672295750,127300,127300,127300,127300,0
20250318,182800,26672295750,127300,127300,127300,127300,0
20250318,182700,26672295750,127300,127300,127300,127300,0
20250318,182600,26672295750,127300,127300,127300,127300,0
20250318,182500,26672295750,127300,127300,127300,127300,0
20250318,182400,26672295750,127300,127300,127300,127300,0
20250318,182300,26672295750,127300,127300,127300,127300,0
20250318,182200,26672295750,127300,127300,127300,127300,0
20250318,182100,26672295750,127300,127300,127300,127300,0
20250318,182000,26672295750,127300,127300,127300,127300,0
20250318,181900,26672295750,127300,127300,127300,127300,0
20250318,181800,26672295750,127300,127300,127300,127300,0
20250318,181700,26672295750,127300,127300,127300,127300,0
20250318,181600,26672295750,127300,127300,127300,127300,0
20250318,181500,26672295750,127300,127300,127300,127300,0
20250318,181400,26672295750,127300,127300,127300,127300,0
20250318,181300,26672295750,127300,127300,127300,127300,0
20250318,181200,26672295750,127300,127300,127300,127300,0
20250318,181100,26672295750,127300,127300,127300,127300,0
20250318,181000,26672295750,127300,127300,127300,127300,0
20250318,180900,26672295750,127300,127300,127300,127300,0
20250318,180800,26672295750,127300,127300,127300,127300,0
20250318,180700,26672295750,127300,127300,127300,127300,0
20250318,180600,26672295750,127300,127300,127300,127300,0
20250318,180500,26672295750,127300,127300,127300,127300,0
20250318,180400,26672295750,127300,127300,127300,127300,0
20250318,180300,26672295750,127300,127300,127300,127300,4848
20250318,180200,26672295750,127300,127300,127300,127300,0
20250318,180100,26672295750,127300,127300,127300,127300,0
20250318,180000,26672295750,127300,127300,127300,127300,0
20250318,175900,26672295750,127300,127300,127300,127300,0
20250318,175800,26672295750,127300,127300,127300,127300,0
20250318,175700,26672295750,127300,127300,127300,127300,0
20250318,175600,26672295750,127300,127300,127300,127300,0
20250318,175500,26672295750,127300,127300,127300,127300,0
20250318,175400,26672295750,127300,127300,127300,127300,0
20250318,175300,26672295750,127300,127300,127300,127300,0
20250318,175200,26672295750,127300,127300,127300,127300,0
20250318,175100,26672295750,127300,127300,127300,127300,0
20250318,175000,26672295750,127300,127300,127300,127300,0
20250318,174900,26672295750,127300,127300,127300,127300,0
20250318,174800,26672295750,127300,127300,127300,127300,0
20250318,174700,26672295750,127300,127300,127300,127300,0
20250318,174600,26672295750,127300,127300,127300,127300,0
20250318,174500,26672295750,127300,127300,127300,127300,0
20250318,174400,26672295750,127300,127300,127300,127300,0
20250318,174300,26672295750,127300,127300,127300,127300,0
20250318,174200,26672295750,127300,127300,127300,127300,0
20250318,174100,26672295750,127300,127300,127300,127300,0
20250318,174000,26672295750,127300,127300,127300,127300,0
20250318,173900,26672295750,127300,127300,127300,127300,0
20250318,173800,26672295750,127300,127300,127300,127300,0
20250318,173700,26672295750,127300,127300,127300,127300,0
20250318,173600,26672295750,127300,127300,127300,127300,0
20250318,173500,26672295750,127300,127300,127300,127300,0
20250318,173400,26672295750,127300,127300,127300,127300,0
20250318,173300,26672295750,127300,127300,127300,127300,4848
20250318,173200,26672295750,127300,127300,127300,127300,0
20250318,173100,26672295750,127300,127300,127300,127300,0
20250318,173000,26672295750,127300,127300,127300,127300,0
20250318,172900,26672295750,127300,127300,127300,127300,0
20250318,172800,26672295750,127300,127300,127300,127300,0
20250318,172700,26672295750,127300,127300,127300,127300,0
20250318,172600,26672295750,127300,127300,127300,127300,0
20250318,172500,26672295750,127300,127300,127300,127300,0
20250318,172400,26672295750,127300,127300,127300,127300,0
20250318,172300,26672295750,127300,127300,127300,127300,0
20250318,172200,26672295750,127300,127300,127300,127300,0
20250318,172100,26672295750,127300,127300,127300,127300,0
20250318,172000,26672295750,127300,127300,127300,127300,0
20250318,171900,26672295750,127300,127300,127300,127300,0
20250318,171800,26672295750,127300,127300,127300,127300,0
20250318,171700,26672295750,127300,127300,127300,127300,0
20250318,171600,26672295750,127300,127300,127300,127300,0
20250318,171500,26672295750,127300,127300,127300,127300,0
20250318,171400,26672295750,127300,127300,127300,127300,0
20250318,171300,26672295750,127300,127300,127300,127300,0
20250318,171200,26672295750,127300,127300,127300,127300,0
20250318,171100,26672295750,127300,127300,127300,127300,0
20250318,171000,26672295750,127300,127300,127300,127300,0
20250318,170900,26672295750,127300,127300,127300,127300,0
20250318,170800,26672295750,127300,127300,127300,127300,0
20250318,170700,26672295750,127300,127300,127300,127300,0
20250318,170600,26672295750,127300,127300,127300,127300,0
20250318,170500,26672295750,127300,127300,127300,127300,0
20250318,170400,26672295750,127300,127300,127300,127300,0
20250318,170300,26672295750,127300,127300,127300,127300,4848
20250318,170200,26672295750,127300,127300,127300,127300,0
20250318,170100,26672295750,127300,127300,127300,127300,0
20250318,170000,26672295750,127300,127300,127300,127300,0
20250318,165900,26672295750,127300,127300,127300,127300,0
20250318,165800,26672295750,127300,127300,127300,127300,0
20250318,165700,26672295750,127300,127300,127300,127300,0
20250318,165600,26672295750,127300,127300,127300,127300,0
20250318,165500,26672295750,127300,127300,127300,127300,0
20250318,165400,26672295750,127300,127300,127300,127300,0
20250318,165300,26672295750,127300,127300,127300,127300,0
20250318,165200,26672295750,127300,127300,127300,127300,0
20250318,165100,26672295750,127300,127300,127300,127300,0
20250318,165000,26672295750,127300,127300,127300,127300,0
20250318,164900,26672295750,127300,127300,127300,127300,0
20250318,164800,26672295750,127300,127300,127300,127300,0
20250318,164700,26672295750,127300,127300,127300,127300,0
20250318,164600,26672295750,127300,127300,127300,127300,0
20250318,164500,26672295750,127300,127300,127300,127300,0
20250318,164400,26672295750,127300,127300,127300,127300,0
20250318,164300,26672295750,127300,127300,127300,127300,0
20250318,164200,26672295750,127300,127300,127300,127300,0
20250318,164100,26672295750,127300,127300,127300,127300,0
20250318,164000,26672295750,127300,127300,127300,127300,0
20250318,163900,26672295750,127300,127300,127300,127300,0
20250318,163800,26672295750,127300,127300,127300,127300,0
20250318,163700,26672295750,127300,127300,127300,127300,0
20250318,163600,26672295750,127300,127300,127300,127300,0
20250318,163500,26672295750,127300,127300,127300,127300,0
20250318,163400,26672295750,127300,127300,127300,127300,0
20250318,163300,26672295750,127300,127300,127300,127300,4848
20250318,163200,26672295750,127300,127300,127300,127300,0
20250318,163100,26672295750,127300,127300,127300,127300,0
20250318,163000,26672295750,127300,127300,127300,127300,0
20250318,162900,26672295750,127300,127300,127300,127300,0
20250318,162800,26672295750,127300,127300,127300,127300,0
20250318,162700,26672295750,127300,127300,127300,127300,0
20250318,162600,26672295750,127300,127300,127300,127300,0
20250318,162500,26672295750,127300,127300,127300,127300,0
20250318,162400,26672295750,127300,127300,127300,127300,0
20250318,162300,26672295750,127300,127300,127300,127300,0
20250318,162200,26672295750,127300,127300,127300,127300,0
20250318,162100,26672295750,127300,127300,127300,127300,0
20250318,162000,26672295750,127300,127300,127300,127300,0
20250318,161900,26672295750,127300,127300,127300,127300,0
20250318,161800,26672295750,127300,127300,127300,127300,0
20250318,161700,26672295750,127300,127300,127300,127300,0
20250318,161600,26672295750,127300,127300,127300,127300,0
20250318,161500,26672295750,127300,127300,127300,127300,0
20250318,161400,26672295750,127300,127300,127300,127300,0
20250318,161300,26672295750,127300,127300,127300,127300,0
20250318,161200,26672295750,127300,127300,127300,127300,0
20250318,161100,26672295750,127300,127300,127300,127300,0
20250318,161000,26672295750,127300,127300,127300,127300,0
20250318,160900,26672295750,127300,127300,127300,127300,0
20250318,160800,26672295750,127300,127300,127300,127300,0
20250318,160700,26672295750,127300,127300,127300,127300,0
20250318,160600,26672295750,127300,127300,127300,127300,0
20250318,160500,26672295750,127300,127300,127300,127300,0
20250318,160400,26672295750,127300,127300,127300,127300,0
20250318,160300,26672295750,127300,127300,127300,127300,4848
20250318,160200,26672295750,127300,127300,127300,127300,0
20250318,160100,26672295750,127300,127300,127300,127300,0
20250318,160000,26672295750,127300,127300,127300,127300,0
20250318,155900,26672295750,127300,127300,127300,127300,0
20250318,155800,26672295750,127300,127300,127300,127300,0
20250318,155700,26672295750,127300,127300,127300,127300,0
20250318,155600,26672295750,127300,127300,127300,127300,0
20250318,155500,26672295750,127300,127300,127300,127300,0
20250318,155400,26672295750,127300,127300,127300,127300,0
20250318,155300,26672295750,127300,127300,127300,127300,0
20250318,155200,26672295750,127300,127300,127300,127300,0
20250318,155100,26672295750,127300,127300,127300,127300,0
20250318,155000,26672295750,127300,127300,127300,127300,0
20250318,154900,26672295750,127300,127300,127300,127300,0
20250318,154800,26672295750,127300,127300,127300,127300,0
20250318,154700,26672295750,127300,127300,127300,127300,0
20250318,154600,26672295750,127300,127300,127300,127300,0
20250318,154500,26672295750,127300,127300,127300,127300,0
20250318,154400,26672295750,127300,127300,127300,127300,0
20250318,154300,26672295750,127300,127300,127300,127300,0
20250318,154200,26672295750,127300,127300,127300,127300,0
20250318,154100,26672295750,127300,127300,127300,127300,0
20250318,154000,26672295750,127300,127300,127300,127300,0
20250318,153900,26672295750,127300,127300,127300,127300,0
20250318,153800,26672295750,127300,127300,127300,127300,0
20250318,153700,26672295750,127300,127300,127300,127300,0
20250318,153600,26672295750,127300,127300,127300,127300,0
20250318,153500,26672295750,127300,127300,127300,127300,0
20250318,153400,26672295750,127300,127300,127300,127300,0
20250318,153300,26672295750,127300,127300,127300,127300,4848
20250318,153200,26672295750,127300,127300,127300,127300,0
20250318,153100,26672295750,127300,127300,127300,127300,0
20250318,153000,26672295750,127300,127300,127300,127300,4848
20250318,152900,26055145350,127200,127200,127200,127200,0
20250318,152800,26055145350,127200,127200,127200,127200,0
20250318,152700,26055145350,127200,127200,127200,127200,0
20250318,152600,26055145350,127200,127200,127200,127200,0
20250318,152500,26055145350,127200,127200,127200,127200,0
20250318,152400,26055145350,127200,127200,127200,127200,0
20250318,152300,26055145350,127200,127200,127200,127200,0
20250318,152200,26055145350,127200,127200,127200,127200,0
20250318,152100,26055145350,127200,127200,127200,127200,0
20250318,152000,26055145350,127200,127200,127200,127200,0
20250318,151900,26055145350,127200,127100,127300,126700,748
20250318,151800,25960080150,127100,126800,127400,126800,735
20250318,151700,25866584550,126800,126800,127300,126700,1264
20250318,151600,25706227750,126800,126800,127400,126800,1115
20250318,151500,25564619100,126800,127200,127400,126800,1295
20250318,151400,25400078100,127200,127300,127500,127200,489
20250318,151300,25337849400,127300,127400,127600,127300,492
20250318,151200,25275158400,127400,127400,127500,127200,422
20250318,151100,25221415000,127400,127300,127500,127300,1676
20250318,151000,25007884400,127300,127900,127900,127300,761
20250318,150900,24910801150,127900,128000,128000,127600,572
20250318,150800,24837695650,127800,127800,128300,127800,455
20250318,150700,24779431950,127800,128100,128400,127700,654
20250318,150600,24695713450,128400,128400,128500,128000,739
20250318,150500,24601004650,128400,128200,128600,128000,693
20250318,150400,24512030650,128700,128300,128800,128200,591
20250318,150300,24436029550,128300,128700,128800,128300,764
20250318,150200,24337821750,128600,128200,128800,128200,828
20250318,150100,24231301450,128200,128200,128400,127800,929
20250318,150000,24112161450,128200,127900,128200,127700,867
20250318,145900,24001273750,128200,128100,128500,127800,605
20250318,145800,23923760850,128100,128100,128800,127900,1226
20250318,145700,23766429950,128100,128000,128500,127900,704
20250318,145600,23676160550,128000,128200,128200,127900,456
20250318,145500,23617767750,128200,127800,128300,127700,591
20250318,145400,23542079850,127800,128400,128500,127700,890
20250318,145300,23427974450,128400,128500,128800,128200,648
20250318,145200,23344705250,128400,128200,128700,128200,711
20250318,145100,23253409350,128300,128300,128700,128100,551
20250318,145000,23182696950,128300,128100,128800,127800,904
20250318,144900,23066655550,128100,128000,128600,127900,613
20250318,144800,22988019150,128100,128200,128500,127900,693
20250318,144700,22899193250,128200,128200,128500,128000,692
20250318,144600,22810421850,128600,127900,128800,127700,1640
20250318,144500,22600032700,127900,127500,128000,127200,1164
20250318,144400,22451365600,127500,126500,127500,126500,1699
20250318,144300,22235643300,126500,126700,126800,126500,623
20250318,144200,22156747200,126700,126700,126800,126700,341
20250318,144100,22113527600,126800,126600,126800,126600,1741
20250318,144000,21893062400,126700,126800,127200,126700,655
20250318,143900,21810015300,126800,126700,126900,126700,913
20250318,143800,21694279100,126700,126800,126800,126700,359
20250318,143700,21648782500,126800,126900,127000,126800,739
20250318,143600,21555006300,126800,126800,126900,126800,377
20250318,143500,21507201600,126800,127000,127100,126800,601
20250318,143400,21430900950,127100,127000,127100,126900,448
20250318,143300,21373994650,127000,126900,127100,126800,670
20250318,143200,21288905150,126900,127000,127100,126900,447
20250318,143100,21232154050,127050,127100,127300,126950,866
20250318,143000,21122107700,127100,127200,127200,127000,295
20250318,142900,21084606600,127200,127400,127500,127000,2065
20250318,142800,20821745450,127400,127500,127600,127400,318
20250318,142700,20781224950,127500,127500,127600,127500,607
20250318,142600,20703821450,127500,127600,127600,127500,486
20250318,142500,20641851950,127600,127500,127700,127500,398
20250318,142400,20591085700,127500,127600,127700,127500,353
20250318,142300,20546064300,127600,127800,127900,127500,604
20250318,142200,20468957200,127800,127800,127900,127700,365
20250318,142100,20422319200,127900,127700,127900,127700,372
20250318,142000,20374780650,127800,128000,128100,127700,439
20250318,141900,20318644950,128000,128000,128200,127900,310
20250318,141800,20278944050,128100,128000,128300,127900,429
20250318,141700,20224007850,127700,127600,128000,127500,773
20250318,141600,20125251050,127500,127800,127900,127500,362
20250318,141500,20079009050,127900,127800,127900,127800,403
20250318,141400,20027480900,127800,127800,127900,127800,622
20250318,141300,19947963450,127900,127850,127900,127800,234
20250318,141200,19918047500,127900,127800,127900,127800,304
20250318,141100,19879189500,127800,127800,128000,127800,467
20250318,141000,19819465950,127800,127600,127800,127500,590
20250318,140900,19744104000,127600,127700,127700,127500,468
20250318,140800,19684377300,127700,127700,127800,127600,389
20250318,140700,19634708000,127700,127500,127800,127500,835
20250318,140600,19528088850,127500,127500,127600,127400,343
20250318,140500,19484363800,127600,127700,127800,127500,372
20250318,140400,19436893100,127800,127750,127800,127600,320
20250318,140300,19396021950,127750,127400,127800,127400,683
20250318,140200,19308848300,127500,127400,127500,127200,446
20250318,140100,19252055400,127300,127450,127500,127300,294
20250318,140000,19214602350,127400,127450,127600,127400,412
20250318,135900,19162097200,127450,127400,127700,127400,427
20250318,135800,19107657200,127400,127400,127500,127400,334
20250318,135700,19065088400,127400,127600,127700,127400,307
20250318,135600,19025956900,127600,127600,127900,127600,231
20250318,135500,18996472050,127600,127400,128000,127400,365
20250318,135400,18949876950,127400,127200,127400,127100,764
20250318,135300,18852629750,127300,127300,127400,127200,371
20250318,135200,18805405550,127400,127400,127500,127300,337
20250318,135100,18762473500,127500,127500,127500,127100,844
20250318,135000,18654989800,127500,127600,127700,127300,385
20250318,134900,18605913950,127600,127500,127800,127500,166
20250318,134800,18584723000,127500,127500,127900,127300,977
20250318,134700,18460101050,127300,127100,127600,127100,451
20250318,134600,18402707200,127100,127500,127500,127100,915
20250318,134500,18286226300,127500,127600,127700,127400,359
20250318,134400,18240437250,127600,127800,127900,127600,1024
20250318,134300,18109630750,127800,127800,128000,127800,519
20250318,134200,18043245700,127800,127800,128000,127800,260
20250318,134100,18009995800,127800,127900,127900,127700,699
20250318,134000,17920658700,128000,127800,128000,127800,425
20250318,133900,17866302200,127800,128100,128500,127800,820
20250318,133800,17761306850,128200,128300,128400,128100,599
20250318,133700,17684500900,128300,128300,128400,128300,218
20250318,133600,17656528800,128400,128400,128600,128200,481
20250318,133500,17594759150,128400,128300,128500,128300,453
20250318,133400,17536612550,128300,128300,128400,128300,419
20250318,133300,17482851250,128300,128300,128400,128300,348
20250318,133200,17438193200,128300,128300,128400,128200,1063
20250318,133100,17301809150,128400,128300,128600,128200,449
20250318,133000,17244165750,128300,128700,128800,128300,892
20250318,132900,17129501650,128700,128650,128800,128600,232
20250318,132800,17099643450,128600,128800,128900,128600,790
20250318,132700,16997948150,128800,128700,128900,128700,256
20250318,132600,16964975450,128800,129000,129000,128700,608
20250318,132500,16886624050,128900,128900,129000,128800,290
20250318,132400,16849244900,128900,129000,129000,128800,756
20250318,132300,16751756600,129000,128800,129300,128800,833
20250318,132200,16644306400,128800,128700,128800,128700,127
20250318,132100,16627957500,128900,128600,128900,128600,185
20250318,132000,16604144700,128700,128600,128800,128600,199
20250318,131900,16578520000,128600,128650,129300,128600,464
20250318,131800,16518715800,128600,128600,128700,128600,112
20250318,131700,16504310150,128600,128800,128800,128600,187
20250318,131600,16480248450,128800,128800,129500,128700,608
20250318,131500,16401758950,128900,128800,129200,128700,310
20250318,131400,16361793850,128800,128900,129000,128800,263
20250318,131300,16327884350,128900,128800,129000,128700,317
20250318,131200,16287045350,128800,128900,129100,128600,294
20250318,131100,16249181350,128800,128800,129100,128800,317
20250318,131000,16208317600,128800,128900,129000,128700,184
20250318,130900,16184610700,128900,129000,129000,128800,216
20250318,130800,16156757200,129100,129000,129200,129000,376
20250318,130700,16108227000,129000,128800,129200,128800,338
20250318,130600,16064606900,128800,128800,128900,128800,97
20250318,130500,16052109800,129000,128800,129000,128800,326
20250318,130400,16010090150,129100,129000,129100,128900,327
20250318,130300,15967913100,129000,128950,129400,128900,354
20250318,130200,15922187400,128900,128900,129100,128900,169
20250318,130100,15900391800,128900,128950,129400,128900,414
20250318,130000,15846938550,128900,128700,129000,128700,219
20250318,125900,15818720250,128800,128900,129000,128700,177
20250318,125800,15795911250,129000,128900,129100,128800,114
20250318,125700,15781211950,128900,128800,129500,128800,722
20250318,125600,15687977650,128800,128800,128800,128700,202
20250318,125500,15661974850,128600,128500,128700,128400,143
20250318,125400,15643594600,128500,128600,128800,128500,226
20250318,125300,15614508450,128600,128800,128800,128600,152
20250318,125200,15594945250,128800,128600,128900,128600,67
20250318,125100,15586317450,128500,128500,129000,128500,207
20250318,125000,15559684300,128550,128600,128700,128500,173
20250318,124900,15537437550,128700,128600,128700,128500,102
20250318,124800,15524322450,128800,128500,129000,128500,212
20250318,124700,15497033450,128500,128700,128700,128500,116
20250318,124600,15482117150,128700,128700,128800,128700,310
20250318,124500,15442202100,128700,128500,129000,128500,197
20250318,124400,15416862200,128500,128700,128750,128500,242
20250318,124300,15385731900,128750,128700,128750,128700,112
20250318,124200,15371316350,128900,129000,129100,128500,114
20250318,124100,15356614050,128500,128600,129000,128400,450
20250318,124000,15298726850,128600,128600,128600,128300,127
20250318,123900,15282421500,128650,128650,129100,128600,152
20250318,123800,15262831500,128700,128400,129000,128400,237
20250318,123700,15232344000,128400,128700,128800,128400,150
20250318,123600,15213043750,128750,128700,128800,128700,38
20250318,123500,15208151450,128800,128600,129200,128600,329
20250318,123400,15165748850,128700,128800,128800,128600,163
20250318,123300,15144778250,128700,128600,129000,128500,148
20250318,123200,15125729950,128400,128700,129400,128250,1448
20250318,123100,14939637000,128650,128600,128700,128400,212
20250318,123000,14912373850,128600,128650,128700,128400,229
20250318,122900,14882921700,128600,128700,129000,128600,121
20250318,122800,14867340850,128700,128600,129300,128600,246
20250318,122700,14835605950,128700,128850,128900,128600,157
20250318,122600,14815397750,128900,128700,129000,128500,324
20250318,122500,14773704750,128700,128400,128900,128400,291
20250318,122400,14736291700,128600,128400,128600,128400,73
20250318,122300,14726912700,128500,128400,128800,128400,264
20250318,122200,14692963300,128500,128400,128600,128400,150
20250318,122100,14673690300,128400,128400,128500,128400,273
20250318,122000,14638623600,128500,128500,128600,128400,524
20250318,121900,14571321600,128600,128500,128800,128400,316
20250318,121800,14530672700,128500,128400,128500,128100,153
20250318,121700,14511024150,128600,128000,128600,128000,383
20250318,121600,14461915350,128000,127900,128100,127900,209
20250318,121500,14435163750,128000,127900,128000,127800,332
20250318,121400,14392707050,128000,127900,128000,127800,246
20250318,121300,14361252050,127850,127700,127850,127700,101
20250318,121200,14348350050,127700,127600,127700,127600,21
20250318,121100,14345669800,127600,127500,127900,127400,477
20250318,121000,14284767200,127500,127300,127500,127300,182
20250318,120900,14261578950,127400,127400,127500,127300,143
20250318,120800,14243360350,127500,127400,127600,127400,212
20250318,120700,14216341200,127400,127400,127500,127400,145
20250318,120600,14197867000,127400,127300,127600,127300,380
20250318,120500,14149429900,127400,127400,127500,127300,257
20250318,120400,14116698400,127500,127400,127500,127300,197
20250318,120300,14091603200,127400,127300,127400,127300,263
20250318,120200,14058113050,127300,127400,127600,127100,339
20250318,120100,14014925850,127300,127600,127600,126900,717
20250318,120000,13923659050,127600,127500,127700,127400,215
20250318,115900,13896241500,127600,127500,127600,127400,616
20250318,115800,13817688200,127600,127650,127650,127450,322
20250318,115700,13776626850,127650,127600,127800,127600,290
20250318,115600,13739613500,127600,127700,127800,127500,515
20250318,115500,13673915800,127700,127600,127800,127400,594
20250318,115400,13598072550,127700,127400,127800,127400,343
20250318,115300,13554297800,127500,127600,127600,127400,273
20250318,115200,13519487100,127600,127550,127600,127500,88
20250318,115100,13508265050,127500,127500,127600,127500,129
20250318,115000,13491809700,127500,127400,127600,127200,343
20250318,114900,13448092850,127300,127300,127400,127300,101
20250318,114800,13435232150,127300,127400,127500,127300,115
20250318,114700,13420580450,127400,127250,127500,127200,244
20250318,114600,13389508250,127200,127000,127300,126800,141
20250318,114500,13371577700,127000,127100,127200,126800,504
20250318,114400,13307590150,127100,127500,127600,127100,863
20250318,114300,13197607150,127600,127600,127600,127600,0
20250318,114200,13197607150,127600,127600,127600,127600,0
20250318,114100,13197607150,127600,127600,127600,127600,0
20250318,114000,13197607150,127600,127600,127600,127600,0
20250318,113900,13197607150,127600,127600,127600,127600,0
20250318,113800,13197607150,127600,127600,127600,127600,0
20250318,113700,13197607150,127600,127400,127600,127400,46
20250318,113600,13191739950,127500,127500,127500,127300,276
20250318,113500,13156569300,127600,127600,127700,127300,495
20250318,113400,13093463100,127600,127200,127600,127200,142
20250318,113300,13075366650,127200,127400,127500,127200,1015
20250318,113200,12946209150,127500,127500,127600,127300,818
20250318,113100,12842030600,127500,127400,127600,127400,186
20250318,113000,12818322200,127400,127500,127600,127300,349
20250318,112900,12773841850,127600,127700,127700,127600,234
20250318,112800,12743980600,127700,127400,127700,127400,244
20250318,112700,12712859100,127400,127600,127600,127400,353
20250318,112600,12667845000,127600,127500,127700,127400,522
20250318,112500,12601247700,127500,127600,127600,127500,267
20250318,112400,12567187100,127700,127600,127900,127600,181
20250318,112300,12544071700,127700,127150,128100,127100,954
20250318,112200,12422322600,127100,127200,127200,127000,136
20250318,112100,12405030250,127000,127000,127100,126600,2028
20250318,112000,12147829050,127000,127000,127100,127000,368
20250318,111900,12101082400,127000,127200,127200,127000,263
20250318,111800,12067645600,127100,127300,127300,126950,3148
20250318,111700,11667684750,127300,127500,127700,127200,1126
20250318,111600,11524238200,127400,127400,127500,127300,223
20250318,111500,11495827700,127400,127700,127800,127300,934
20250318,111400,11376756800,127700,127700,128100,127500,638
20250318,111300,11295208500,127700,127800,127800,127700,81
20250318,111200,11284860550,127900,127950,127950,127800,255
20250318,111100,11252260700,128000,127800,128000,127700,435
20250318,111000,11196641900,127800,127900,127900,127600,196
20250318,110900,11171603700,127900,128100,128100,127900,287
20250318,110800,11134877600,128000,127700,128100,127600,772
20250318,110700,11036229550,127600,127600,127700,127400,294
20250318,110600,10998723350,127600,127500,127700,127400,359
20250318,110500,10952964700,127500,127400,127700,127400,762
20250318,110400,10855781300,127600,127700,127800,127400,1082
20250318,110300,10717801000,127800,127500,127800,127500,621
20250318,110200,10638520700,127500,127500,127600,127500,290
20250318,110100,10601533850,127500,127600,127800,127500,370
20250318,110000,10554296700,127600,127500,127700,127200,1151
20250318,105900,10407677200,127500,128000,128200,127500,644
20250318,105800,10325419000,128000,127700,128200,127600,1978
20250318,105700,10072692150,127700,128400,128400,127700,2640
20250318,105600,9735134050,128400,128900,129000,128200,1031
20250318,105500,9602625150,128800,128800,129200,128800,287
20250318,105400,9565622250,128800,129200,129300,128800,247
20250318,105300,9533763700,129100,129100,129200,129100,238
20250318,105200,9503026600,129000,128900,129100,128800,255
20250318,105100,9470147500,128900,129050,129100,128800,255
20250318,105000,9437273300,129200,128900,129200,128900,465
20250318,104900,9377275000,128900,128900,129000,128700,302
20250318,104800,9338370700,128800,129100,129150,128650,721
20250318,104700,9245445250,129100,129200,129300,129100,380
20250318,104600,9196363400,129100,129200,129200,129100,204
20250318,104500,9170015800,129200,129500,129500,129200,841
20250318,104400,9061245650,129500,129550,129550,129500,96
20250318,104300,9048813250,129600,129500,129800,129400,118
20250318,104200,9033526300,129600,129700,129700,129500,249
20250318,104100,9001244400,129900,129400,129900,129400,612
20250318,104000,8921939100,129400,129500,129500,129300,157
20250318,103900,8901621700,129500,129700,129700,129400,548
20250318,103800,8830640700,129500,129600,129800,129400,94
20250318,103700,8818459100,129400,129500,129600,129400,133
20250318,103600,8801237350,129550,129400,129700,129300,307
20250318,103500,8761516350,129300,129200,129700,129200,143
20250318,103400,8743002600,129200,129200,129250,129200,71
20250318,103300,8733828650,129250,129400,129600,129200,1033
20250318,103200,8600266900,129700,129400,129900,129300,238
20250318,103100,8569445700,129400,129300,129400,129300,149
20250318,103000,8550178100,129400,129400,129600,129200,521
20250318,102900,8482797150,129500,129700,129900,129400,588
20250318,102800,8406554050,129800,129600,129800,129500,303
20250318,102700,8367256550,129600,129300,129600,129300,483
20250318,102600,8304741750,129300,129200,129400,129200,339
20250318,102500,8260933750,129200,129200,129300,129200,137
20250318,102400,8243226550,129200,129400,129400,129200,226
20250318,102300,8214006250,129300,129100,129300,129100,218
20250318,102200,8185831300,129100,128900,129200,128900,453
20250318,102100,8127389900,128900,128950,129000,128700,1392
20250318,102000,7948141900,129000,129200,129300,129000,203
20250318,101900,7921940400,129300,129100,129300,129100,207
20250318,101800,7895198250,129100,129200,129200,129000,461
20250318,101700,7835686350,129200,129100,129300,129000,268
20250318,101600,7801083950,128900,129300,129350,128800,272
20250318,101500,7765948150,129300,129200,129400,129200,332
20250318,101400,7723012000,129300,128800,129400,128100,1167
20250318,101300,7572888800,128800,128500,129000,128400,1038
20250318,101200,7439322700,128500,128900,128900,128300,2605
20250318,101100,7104377250,128900,129200,129300,128800,1069
20250318,101000,6966475850,129300,129500,129500,129200,258
20250318,100900,6933088350,129600,129500,129900,129300,583
20250318,100800,6857557500,129550,129400,129600,129400,289
20250318,100700,6820128850,129500,129300,129500,129300,270
20250318,100600,6785197950,129300,129400,129400,129300,201
20250318,100500,6759207050,129400,129400,129400,129300,111
20250318,100400,6744847800,129300,129300,129700,129300,706
20250318,100300,6653353600,129250,129400,129500,129000,700
20250318,100200,6562990350,129400,129550,129550,129100,323
20250318,100100,6521218150,129500,129600,129600,129500,396
20250318,100000,6469934550,129600,129800,129900,129400,470
20250318,095900,6409026200,129800,129800,129900,129700,178
20250318,095800,6385924650,129600,129400,129800,129100,926
20250318,095700,6266118400,129200,129300,129400,129200,447
20250318,095600,6208332150,129400,129500,129700,129300,352
20250318,095500,6162759050,129600,129950,129950,129500,373
20250318,095400,6114377050,129950,130050,130100,129900,272
20250318,095300,6079016050,130000,129900,130100,129900,126
20250318,095200,6062628100,129900,130000,130000,129900,405
20250318,095100,6009992650,130100,129900,130100,129700,623
20250318,095000,5929120850,129900,130200,130300,129800,325
20250318,094900,5886862400,130150,130300,130500,130100,170
20250318,094800,5864721600,130500,130300,130500,130000,361
20250318,094700,5817713100,130300,130600,130800,130100,482
20250318,094600,5754762950,130600,130000,130600,129800,469
20250318,094500,5693707650,130000,130600,130600,129900,461
20250318,094400,5633723050,130700,130600,130800,130300,862
20250318,094300,5521171600,130600,130700,130800,130600,174
20250318,094200,5498431850,130800,131100,131100,130500,213
20250318,094100,5470580600,131100,130500,131100,130300,446
20250318,094000,5412245900,130500,130800,130900,130100,476
20250318,093900,5350088900,130900,131000,131100,130700,845
20250318,093800,5239404900,130900,130400,131000,130100,1371
20250318,093700,5060130500,130400,130300,130600,130100,489
20250318,093600,4996351600,130300,130100,130500,129900,803
20250318,093500,4891768300,130100,129800,130200,129400,484
20250318,093400,4828901900,129400,129650,129900,129400,691
20250318,093300,4739408400,129600,129800,130000,129500,737
20250318,093200,4643836350,130000,130300,130300,129800,207
20250318,093100,4616927550,130300,129800,130400,129800,172
20250318,093000,4594573350,129800,129900,130600,129500,499
20250318,092900,4529741950,130000,130000,130100,129900,470
20250318,092800,4468646550,130100,130200,130700,130100,606
20250318,092700,4389686600,130100,130500,130500,130000,473
20250318,092600,4328097900,130500,130600,130700,130500,382
20250318,092500,4278205550,130500,130000,130900,130000,1079
20250318,092400,4137437750,130100,130000,130300,129800,904
20250318,092300,4019810650,130100,129900,130100,129600,300
20250318,092200,3980836650,129600,129000,130000,128900,2448
20250318,092100,3663873850,129000,129500,129500,128900,1269
20250318,092000,3499920350,129500,129700,129800,129100,1503
20250318,091900,3305595100,129750,129400,129800,129400,573
20250318,091800,3231377850,129400,129900,130200,129400,1084
20250318,091700,3090719050,129800,129600,129900,129200,592
20250318,091600,3014018750,129600,129400,129600,129100,1676
20250318,091500,2797387150,129500,129900,130100,129400,635
20250318,091400,2715063550,129900,130500,130700,129900,735
20250318,091300,2619320450,130500,131600,131600,130500,623
20250318,091200,2537634150,131600,132000,132200,131200,1165
20250318,091100,2383978850,131800,131500,131900,131500,1192
20250318,091000,2227043650,131300,130900,131300,130900,479
20250318,090900,2164205750,130900,130700,131000,130400,587
20250318,090800,2087518250,130800,131000,131300,130800,728
20250318,090700,1992143000,131000,131300,131500,130800,611
20250318,090600,1912031300,131300,131300,131500,131000,729
20250318,090500,1816292100,131200,131000,131200,130700,865
20250318,090400,1702967000,130900,130500,130900,130300,2878
20250318,090300,1326914300,130500,129400,130600,129400,2549
20250318,090200,995772300,129400,130600,130900,129400,2681
20250318,090100,647027000,130600,130000,131000,129600,1379
20250318,090000,467453000,129300,131200,131200,129300,3580
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183300 26672295750 127300 127300 127300 127300 4848
3 20250318 183200 26672295750 127300 127300 127300 127300 0
4 20250318 183100 26672295750 127300 127300 127300 127300 0
5 20250318 183000 26672295750 127300 127300 127300 127300 0
6 20250318 182900 26672295750 127300 127300 127300 127300 0
7 20250318 182800 26672295750 127300 127300 127300 127300 0
8 20250318 182700 26672295750 127300 127300 127300 127300 0
9 20250318 182600 26672295750 127300 127300 127300 127300 0
10 20250318 182500 26672295750 127300 127300 127300 127300 0
11 20250318 182400 26672295750 127300 127300 127300 127300 0
12 20250318 182300 26672295750 127300 127300 127300 127300 0
13 20250318 182200 26672295750 127300 127300 127300 127300 0
14 20250318 182100 26672295750 127300 127300 127300 127300 0
15 20250318 182000 26672295750 127300 127300 127300 127300 0
16 20250318 181900 26672295750 127300 127300 127300 127300 0
17 20250318 181800 26672295750 127300 127300 127300 127300 0
18 20250318 181700 26672295750 127300 127300 127300 127300 0
19 20250318 181600 26672295750 127300 127300 127300 127300 0
20 20250318 181500 26672295750 127300 127300 127300 127300 0
21 20250318 181400 26672295750 127300 127300 127300 127300 0
22 20250318 181300 26672295750 127300 127300 127300 127300 0
23 20250318 181200 26672295750 127300 127300 127300 127300 0
24 20250318 181100 26672295750 127300 127300 127300 127300 0
25 20250318 181000 26672295750 127300 127300 127300 127300 0
26 20250318 180900 26672295750 127300 127300 127300 127300 0
27 20250318 180800 26672295750 127300 127300 127300 127300 0
28 20250318 180700 26672295750 127300 127300 127300 127300 0
29 20250318 180600 26672295750 127300 127300 127300 127300 0
30 20250318 180500 26672295750 127300 127300 127300 127300 0
31 20250318 180400 26672295750 127300 127300 127300 127300 0
32 20250318 180300 26672295750 127300 127300 127300 127300 4848
33 20250318 180200 26672295750 127300 127300 127300 127300 0
34 20250318 180100 26672295750 127300 127300 127300 127300 0
35 20250318 180000 26672295750 127300 127300 127300 127300 0
36 20250318 175900 26672295750 127300 127300 127300 127300 0
37 20250318 175800 26672295750 127300 127300 127300 127300 0
38 20250318 175700 26672295750 127300 127300 127300 127300 0
39 20250318 175600 26672295750 127300 127300 127300 127300 0
40 20250318 175500 26672295750 127300 127300 127300 127300 0
41 20250318 175400 26672295750 127300 127300 127300 127300 0
42 20250318 175300 26672295750 127300 127300 127300 127300 0
43 20250318 175200 26672295750 127300 127300 127300 127300 0
44 20250318 175100 26672295750 127300 127300 127300 127300 0
45 20250318 175000 26672295750 127300 127300 127300 127300 0
46 20250318 174900 26672295750 127300 127300 127300 127300 0
47 20250318 174800 26672295750 127300 127300 127300 127300 0
48 20250318 174700 26672295750 127300 127300 127300 127300 0
49 20250318 174600 26672295750 127300 127300 127300 127300 0
50 20250318 174500 26672295750 127300 127300 127300 127300 0
51 20250318 174400 26672295750 127300 127300 127300 127300 0
52 20250318 174300 26672295750 127300 127300 127300 127300 0
53 20250318 174200 26672295750 127300 127300 127300 127300 0
54 20250318 174100 26672295750 127300 127300 127300 127300 0
55 20250318 174000 26672295750 127300 127300 127300 127300 0
56 20250318 173900 26672295750 127300 127300 127300 127300 0
57 20250318 173800 26672295750 127300 127300 127300 127300 0
58 20250318 173700 26672295750 127300 127300 127300 127300 0
59 20250318 173600 26672295750 127300 127300 127300 127300 0
60 20250318 173500 26672295750 127300 127300 127300 127300 0
61 20250318 173400 26672295750 127300 127300 127300 127300 0
62 20250318 173300 26672295750 127300 127300 127300 127300 4848
63 20250318 173200 26672295750 127300 127300 127300 127300 0
64 20250318 173100 26672295750 127300 127300 127300 127300 0
65 20250318 173000 26672295750 127300 127300 127300 127300 0
66 20250318 172900 26672295750 127300 127300 127300 127300 0
67 20250318 172800 26672295750 127300 127300 127300 127300 0
68 20250318 172700 26672295750 127300 127300 127300 127300 0
69 20250318 172600 26672295750 127300 127300 127300 127300 0
70 20250318 172500 26672295750 127300 127300 127300 127300 0
71 20250318 172400 26672295750 127300 127300 127300 127300 0
72 20250318 172300 26672295750 127300 127300 127300 127300 0
73 20250318 172200 26672295750 127300 127300 127300 127300 0
74 20250318 172100 26672295750 127300 127300 127300 127300 0
75 20250318 172000 26672295750 127300 127300 127300 127300 0
76 20250318 171900 26672295750 127300 127300 127300 127300 0
77 20250318 171800 26672295750 127300 127300 127300 127300 0
78 20250318 171700 26672295750 127300 127300 127300 127300 0
79 20250318 171600 26672295750 127300 127300 127300 127300 0
80 20250318 171500 26672295750 127300 127300 127300 127300 0
81 20250318 171400 26672295750 127300 127300 127300 127300 0
82 20250318 171300 26672295750 127300 127300 127300 127300 0
83 20250318 171200 26672295750 127300 127300 127300 127300 0
84 20250318 171100 26672295750 127300 127300 127300 127300 0
85 20250318 171000 26672295750 127300 127300 127300 127300 0
86 20250318 170900 26672295750 127300 127300 127300 127300 0
87 20250318 170800 26672295750 127300 127300 127300 127300 0
88 20250318 170700 26672295750 127300 127300 127300 127300 0
89 20250318 170600 26672295750 127300 127300 127300 127300 0
90 20250318 170500 26672295750 127300 127300 127300 127300 0
91 20250318 170400 26672295750 127300 127300 127300 127300 0
92 20250318 170300 26672295750 127300 127300 127300 127300 4848
93 20250318 170200 26672295750 127300 127300 127300 127300 0
94 20250318 170100 26672295750 127300 127300 127300 127300 0
95 20250318 170000 26672295750 127300 127300 127300 127300 0
96 20250318 165900 26672295750 127300 127300 127300 127300 0
97 20250318 165800 26672295750 127300 127300 127300 127300 0
98 20250318 165700 26672295750 127300 127300 127300 127300 0
99 20250318 165600 26672295750 127300 127300 127300 127300 0
100 20250318 165500 26672295750 127300 127300 127300 127300 0
101 20250318 165400 26672295750 127300 127300 127300 127300 0
102 20250318 165300 26672295750 127300 127300 127300 127300 0
103 20250318 165200 26672295750 127300 127300 127300 127300 0
104 20250318 165100 26672295750 127300 127300 127300 127300 0
105 20250318 165000 26672295750 127300 127300 127300 127300 0
106 20250318 164900 26672295750 127300 127300 127300 127300 0
107 20250318 164800 26672295750 127300 127300 127300 127300 0
108 20250318 164700 26672295750 127300 127300 127300 127300 0
109 20250318 164600 26672295750 127300 127300 127300 127300 0
110 20250318 164500 26672295750 127300 127300 127300 127300 0
111 20250318 164400 26672295750 127300 127300 127300 127300 0
112 20250318 164300 26672295750 127300 127300 127300 127300 0
113 20250318 164200 26672295750 127300 127300 127300 127300 0
114 20250318 164100 26672295750 127300 127300 127300 127300 0
115 20250318 164000 26672295750 127300 127300 127300 127300 0
116 20250318 163900 26672295750 127300 127300 127300 127300 0
117 20250318 163800 26672295750 127300 127300 127300 127300 0
118 20250318 163700 26672295750 127300 127300 127300 127300 0
119 20250318 163600 26672295750 127300 127300 127300 127300 0
120 20250318 163500 26672295750 127300 127300 127300 127300 0
121 20250318 163400 26672295750 127300 127300 127300 127300 0
122 20250318 163300 26672295750 127300 127300 127300 127300 4848
123 20250318 163200 26672295750 127300 127300 127300 127300 0
124 20250318 163100 26672295750 127300 127300 127300 127300 0
125 20250318 163000 26672295750 127300 127300 127300 127300 0
126 20250318 162900 26672295750 127300 127300 127300 127300 0
127 20250318 162800 26672295750 127300 127300 127300 127300 0
128 20250318 162700 26672295750 127300 127300 127300 127300 0
129 20250318 162600 26672295750 127300 127300 127300 127300 0
130 20250318 162500 26672295750 127300 127300 127300 127300 0
131 20250318 162400 26672295750 127300 127300 127300 127300 0
132 20250318 162300 26672295750 127300 127300 127300 127300 0
133 20250318 162200 26672295750 127300 127300 127300 127300 0
134 20250318 162100 26672295750 127300 127300 127300 127300 0
135 20250318 162000 26672295750 127300 127300 127300 127300 0
136 20250318 161900 26672295750 127300 127300 127300 127300 0
137 20250318 161800 26672295750 127300 127300 127300 127300 0
138 20250318 161700 26672295750 127300 127300 127300 127300 0
139 20250318 161600 26672295750 127300 127300 127300 127300 0
140 20250318 161500 26672295750 127300 127300 127300 127300 0
141 20250318 161400 26672295750 127300 127300 127300 127300 0
142 20250318 161300 26672295750 127300 127300 127300 127300 0
143 20250318 161200 26672295750 127300 127300 127300 127300 0
144 20250318 161100 26672295750 127300 127300 127300 127300 0
145 20250318 161000 26672295750 127300 127300 127300 127300 0
146 20250318 160900 26672295750 127300 127300 127300 127300 0
147 20250318 160800 26672295750 127300 127300 127300 127300 0
148 20250318 160700 26672295750 127300 127300 127300 127300 0
149 20250318 160600 26672295750 127300 127300 127300 127300 0
150 20250318 160500 26672295750 127300 127300 127300 127300 0
151 20250318 160400 26672295750 127300 127300 127300 127300 0
152 20250318 160300 26672295750 127300 127300 127300 127300 4848
153 20250318 160200 26672295750 127300 127300 127300 127300 0
154 20250318 160100 26672295750 127300 127300 127300 127300 0
155 20250318 160000 26672295750 127300 127300 127300 127300 0
156 20250318 155900 26672295750 127300 127300 127300 127300 0
157 20250318 155800 26672295750 127300 127300 127300 127300 0
158 20250318 155700 26672295750 127300 127300 127300 127300 0
159 20250318 155600 26672295750 127300 127300 127300 127300 0
160 20250318 155500 26672295750 127300 127300 127300 127300 0
161 20250318 155400 26672295750 127300 127300 127300 127300 0
162 20250318 155300 26672295750 127300 127300 127300 127300 0
163 20250318 155200 26672295750 127300 127300 127300 127300 0
164 20250318 155100 26672295750 127300 127300 127300 127300 0
165 20250318 155000 26672295750 127300 127300 127300 127300 0
166 20250318 154900 26672295750 127300 127300 127300 127300 0
167 20250318 154800 26672295750 127300 127300 127300 127300 0
168 20250318 154700 26672295750 127300 127300 127300 127300 0
169 20250318 154600 26672295750 127300 127300 127300 127300 0
170 20250318 154500 26672295750 127300 127300 127300 127300 0
171 20250318 154400 26672295750 127300 127300 127300 127300 0
172 20250318 154300 26672295750 127300 127300 127300 127300 0
173 20250318 154200 26672295750 127300 127300 127300 127300 0
174 20250318 154100 26672295750 127300 127300 127300 127300 0
175 20250318 154000 26672295750 127300 127300 127300 127300 0
176 20250318 153900 26672295750 127300 127300 127300 127300 0
177 20250318 153800 26672295750 127300 127300 127300 127300 0
178 20250318 153700 26672295750 127300 127300 127300 127300 0
179 20250318 153600 26672295750 127300 127300 127300 127300 0
180 20250318 153500 26672295750 127300 127300 127300 127300 0
181 20250318 153400 26672295750 127300 127300 127300 127300 0
182 20250318 153300 26672295750 127300 127300 127300 127300 4848
183 20250318 153200 26672295750 127300 127300 127300 127300 0
184 20250318 153100 26672295750 127300 127300 127300 127300 0
185 20250318 153000 26672295750 127300 127300 127300 127300 4848
186 20250318 152900 26055145350 127200 127200 127200 127200 0
187 20250318 152800 26055145350 127200 127200 127200 127200 0
188 20250318 152700 26055145350 127200 127200 127200 127200 0
189 20250318 152600 26055145350 127200 127200 127200 127200 0
190 20250318 152500 26055145350 127200 127200 127200 127200 0
191 20250318 152400 26055145350 127200 127200 127200 127200 0
192 20250318 152300 26055145350 127200 127200 127200 127200 0
193 20250318 152200 26055145350 127200 127200 127200 127200 0
194 20250318 152100 26055145350 127200 127200 127200 127200 0
195 20250318 152000 26055145350 127200 127200 127200 127200 0
196 20250318 151900 26055145350 127200 127100 127300 126700 748
197 20250318 151800 25960080150 127100 126800 127400 126800 735
198 20250318 151700 25866584550 126800 126800 127300 126700 1264
199 20250318 151600 25706227750 126800 126800 127400 126800 1115
200 20250318 151500 25564619100 126800 127200 127400 126800 1295
201 20250318 151400 25400078100 127200 127300 127500 127200 489
202 20250318 151300 25337849400 127300 127400 127600 127300 492
203 20250318 151200 25275158400 127400 127400 127500 127200 422
204 20250318 151100 25221415000 127400 127300 127500 127300 1676
205 20250318 151000 25007884400 127300 127900 127900 127300 761
206 20250318 150900 24910801150 127900 128000 128000 127600 572
207 20250318 150800 24837695650 127800 127800 128300 127800 455
208 20250318 150700 24779431950 127800 128100 128400 127700 654
209 20250318 150600 24695713450 128400 128400 128500 128000 739
210 20250318 150500 24601004650 128400 128200 128600 128000 693
211 20250318 150400 24512030650 128700 128300 128800 128200 591
212 20250318 150300 24436029550 128300 128700 128800 128300 764
213 20250318 150200 24337821750 128600 128200 128800 128200 828
214 20250318 150100 24231301450 128200 128200 128400 127800 929
215 20250318 150000 24112161450 128200 127900 128200 127700 867
216 20250318 145900 24001273750 128200 128100 128500 127800 605
217 20250318 145800 23923760850 128100 128100 128800 127900 1226
218 20250318 145700 23766429950 128100 128000 128500 127900 704
219 20250318 145600 23676160550 128000 128200 128200 127900 456
220 20250318 145500 23617767750 128200 127800 128300 127700 591
221 20250318 145400 23542079850 127800 128400 128500 127700 890
222 20250318 145300 23427974450 128400 128500 128800 128200 648
223 20250318 145200 23344705250 128400 128200 128700 128200 711
224 20250318 145100 23253409350 128300 128300 128700 128100 551
225 20250318 145000 23182696950 128300 128100 128800 127800 904
226 20250318 144900 23066655550 128100 128000 128600 127900 613
227 20250318 144800 22988019150 128100 128200 128500 127900 693
228 20250318 144700 22899193250 128200 128200 128500 128000 692
229 20250318 144600 22810421850 128600 127900 128800 127700 1640
230 20250318 144500 22600032700 127900 127500 128000 127200 1164
231 20250318 144400 22451365600 127500 126500 127500 126500 1699
232 20250318 144300 22235643300 126500 126700 126800 126500 623
233 20250318 144200 22156747200 126700 126700 126800 126700 341
234 20250318 144100 22113527600 126800 126600 126800 126600 1741
235 20250318 144000 21893062400 126700 126800 127200 126700 655
236 20250318 143900 21810015300 126800 126700 126900 126700 913
237 20250318 143800 21694279100 126700 126800 126800 126700 359
238 20250318 143700 21648782500 126800 126900 127000 126800 739
239 20250318 143600 21555006300 126800 126800 126900 126800 377
240 20250318 143500 21507201600 126800 127000 127100 126800 601
241 20250318 143400 21430900950 127100 127000 127100 126900 448
242 20250318 143300 21373994650 127000 126900 127100 126800 670
243 20250318 143200 21288905150 126900 127000 127100 126900 447
244 20250318 143100 21232154050 127050 127100 127300 126950 866
245 20250318 143000 21122107700 127100 127200 127200 127000 295
246 20250318 142900 21084606600 127200 127400 127500 127000 2065
247 20250318 142800 20821745450 127400 127500 127600 127400 318
248 20250318 142700 20781224950 127500 127500 127600 127500 607
249 20250318 142600 20703821450 127500 127600 127600 127500 486
250 20250318 142500 20641851950 127600 127500 127700 127500 398
251 20250318 142400 20591085700 127500 127600 127700 127500 353
252 20250318 142300 20546064300 127600 127800 127900 127500 604
253 20250318 142200 20468957200 127800 127800 127900 127700 365
254 20250318 142100 20422319200 127900 127700 127900 127700 372
255 20250318 142000 20374780650 127800 128000 128100 127700 439
256 20250318 141900 20318644950 128000 128000 128200 127900 310
257 20250318 141800 20278944050 128100 128000 128300 127900 429
258 20250318 141700 20224007850 127700 127600 128000 127500 773
259 20250318 141600 20125251050 127500 127800 127900 127500 362
260 20250318 141500 20079009050 127900 127800 127900 127800 403
261 20250318 141400 20027480900 127800 127800 127900 127800 622
262 20250318 141300 19947963450 127900 127850 127900 127800 234
263 20250318 141200 19918047500 127900 127800 127900 127800 304
264 20250318 141100 19879189500 127800 127800 128000 127800 467
265 20250318 141000 19819465950 127800 127600 127800 127500 590
266 20250318 140900 19744104000 127600 127700 127700 127500 468
267 20250318 140800 19684377300 127700 127700 127800 127600 389
268 20250318 140700 19634708000 127700 127500 127800 127500 835
269 20250318 140600 19528088850 127500 127500 127600 127400 343
270 20250318 140500 19484363800 127600 127700 127800 127500 372
271 20250318 140400 19436893100 127800 127750 127800 127600 320
272 20250318 140300 19396021950 127750 127400 127800 127400 683
273 20250318 140200 19308848300 127500 127400 127500 127200 446
274 20250318 140100 19252055400 127300 127450 127500 127300 294
275 20250318 140000 19214602350 127400 127450 127600 127400 412
276 20250318 135900 19162097200 127450 127400 127700 127400 427
277 20250318 135800 19107657200 127400 127400 127500 127400 334
278 20250318 135700 19065088400 127400 127600 127700 127400 307
279 20250318 135600 19025956900 127600 127600 127900 127600 231
280 20250318 135500 18996472050 127600 127400 128000 127400 365
281 20250318 135400 18949876950 127400 127200 127400 127100 764
282 20250318 135300 18852629750 127300 127300 127400 127200 371
283 20250318 135200 18805405550 127400 127400 127500 127300 337
284 20250318 135100 18762473500 127500 127500 127500 127100 844
285 20250318 135000 18654989800 127500 127600 127700 127300 385
286 20250318 134900 18605913950 127600 127500 127800 127500 166
287 20250318 134800 18584723000 127500 127500 127900 127300 977
288 20250318 134700 18460101050 127300 127100 127600 127100 451
289 20250318 134600 18402707200 127100 127500 127500 127100 915
290 20250318 134500 18286226300 127500 127600 127700 127400 359
291 20250318 134400 18240437250 127600 127800 127900 127600 1024
292 20250318 134300 18109630750 127800 127800 128000 127800 519
293 20250318 134200 18043245700 127800 127800 128000 127800 260
294 20250318 134100 18009995800 127800 127900 127900 127700 699
295 20250318 134000 17920658700 128000 127800 128000 127800 425
296 20250318 133900 17866302200 127800 128100 128500 127800 820
297 20250318 133800 17761306850 128200 128300 128400 128100 599
298 20250318 133700 17684500900 128300 128300 128400 128300 218
299 20250318 133600 17656528800 128400 128400 128600 128200 481
300 20250318 133500 17594759150 128400 128300 128500 128300 453
301 20250318 133400 17536612550 128300 128300 128400 128300 419
302 20250318 133300 17482851250 128300 128300 128400 128300 348
303 20250318 133200 17438193200 128300 128300 128400 128200 1063
304 20250318 133100 17301809150 128400 128300 128600 128200 449
305 20250318 133000 17244165750 128300 128700 128800 128300 892
306 20250318 132900 17129501650 128700 128650 128800 128600 232
307 20250318 132800 17099643450 128600 128800 128900 128600 790
308 20250318 132700 16997948150 128800 128700 128900 128700 256
309 20250318 132600 16964975450 128800 129000 129000 128700 608
310 20250318 132500 16886624050 128900 128900 129000 128800 290
311 20250318 132400 16849244900 128900 129000 129000 128800 756
312 20250318 132300 16751756600 129000 128800 129300 128800 833
313 20250318 132200 16644306400 128800 128700 128800 128700 127
314 20250318 132100 16627957500 128900 128600 128900 128600 185
315 20250318 132000 16604144700 128700 128600 128800 128600 199
316 20250318 131900 16578520000 128600 128650 129300 128600 464
317 20250318 131800 16518715800 128600 128600 128700 128600 112
318 20250318 131700 16504310150 128600 128800 128800 128600 187
319 20250318 131600 16480248450 128800 128800 129500 128700 608
320 20250318 131500 16401758950 128900 128800 129200 128700 310
321 20250318 131400 16361793850 128800 128900 129000 128800 263
322 20250318 131300 16327884350 128900 128800 129000 128700 317
323 20250318 131200 16287045350 128800 128900 129100 128600 294
324 20250318 131100 16249181350 128800 128800 129100 128800 317
325 20250318 131000 16208317600 128800 128900 129000 128700 184
326 20250318 130900 16184610700 128900 129000 129000 128800 216
327 20250318 130800 16156757200 129100 129000 129200 129000 376
328 20250318 130700 16108227000 129000 128800 129200 128800 338
329 20250318 130600 16064606900 128800 128800 128900 128800 97
330 20250318 130500 16052109800 129000 128800 129000 128800 326
331 20250318 130400 16010090150 129100 129000 129100 128900 327
332 20250318 130300 15967913100 129000 128950 129400 128900 354
333 20250318 130200 15922187400 128900 128900 129100 128900 169
334 20250318 130100 15900391800 128900 128950 129400 128900 414
335 20250318 130000 15846938550 128900 128700 129000 128700 219
336 20250318 125900 15818720250 128800 128900 129000 128700 177
337 20250318 125800 15795911250 129000 128900 129100 128800 114
338 20250318 125700 15781211950 128900 128800 129500 128800 722
339 20250318 125600 15687977650 128800 128800 128800 128700 202
340 20250318 125500 15661974850 128600 128500 128700 128400 143
341 20250318 125400 15643594600 128500 128600 128800 128500 226
342 20250318 125300 15614508450 128600 128800 128800 128600 152
343 20250318 125200 15594945250 128800 128600 128900 128600 67
344 20250318 125100 15586317450 128500 128500 129000 128500 207
345 20250318 125000 15559684300 128550 128600 128700 128500 173
346 20250318 124900 15537437550 128700 128600 128700 128500 102
347 20250318 124800 15524322450 128800 128500 129000 128500 212
348 20250318 124700 15497033450 128500 128700 128700 128500 116
349 20250318 124600 15482117150 128700 128700 128800 128700 310
350 20250318 124500 15442202100 128700 128500 129000 128500 197
351 20250318 124400 15416862200 128500 128700 128750 128500 242
352 20250318 124300 15385731900 128750 128700 128750 128700 112
353 20250318 124200 15371316350 128900 129000 129100 128500 114
354 20250318 124100 15356614050 128500 128600 129000 128400 450
355 20250318 124000 15298726850 128600 128600 128600 128300 127
356 20250318 123900 15282421500 128650 128650 129100 128600 152
357 20250318 123800 15262831500 128700 128400 129000 128400 237
358 20250318 123700 15232344000 128400 128700 128800 128400 150
359 20250318 123600 15213043750 128750 128700 128800 128700 38
360 20250318 123500 15208151450 128800 128600 129200 128600 329
361 20250318 123400 15165748850 128700 128800 128800 128600 163
362 20250318 123300 15144778250 128700 128600 129000 128500 148
363 20250318 123200 15125729950 128400 128700 129400 128250 1448
364 20250318 123100 14939637000 128650 128600 128700 128400 212
365 20250318 123000 14912373850 128600 128650 128700 128400 229
366 20250318 122900 14882921700 128600 128700 129000 128600 121
367 20250318 122800 14867340850 128700 128600 129300 128600 246
368 20250318 122700 14835605950 128700 128850 128900 128600 157
369 20250318 122600 14815397750 128900 128700 129000 128500 324
370 20250318 122500 14773704750 128700 128400 128900 128400 291
371 20250318 122400 14736291700 128600 128400 128600 128400 73
372 20250318 122300 14726912700 128500 128400 128800 128400 264
373 20250318 122200 14692963300 128500 128400 128600 128400 150
374 20250318 122100 14673690300 128400 128400 128500 128400 273
375 20250318 122000 14638623600 128500 128500 128600 128400 524
376 20250318 121900 14571321600 128600 128500 128800 128400 316
377 20250318 121800 14530672700 128500 128400 128500 128100 153
378 20250318 121700 14511024150 128600 128000 128600 128000 383
379 20250318 121600 14461915350 128000 127900 128100 127900 209
380 20250318 121500 14435163750 128000 127900 128000 127800 332
381 20250318 121400 14392707050 128000 127900 128000 127800 246
382 20250318 121300 14361252050 127850 127700 127850 127700 101
383 20250318 121200 14348350050 127700 127600 127700 127600 21
384 20250318 121100 14345669800 127600 127500 127900 127400 477
385 20250318 121000 14284767200 127500 127300 127500 127300 182
386 20250318 120900 14261578950 127400 127400 127500 127300 143
387 20250318 120800 14243360350 127500 127400 127600 127400 212
388 20250318 120700 14216341200 127400 127400 127500 127400 145
389 20250318 120600 14197867000 127400 127300 127600 127300 380
390 20250318 120500 14149429900 127400 127400 127500 127300 257
391 20250318 120400 14116698400 127500 127400 127500 127300 197
392 20250318 120300 14091603200 127400 127300 127400 127300 263
393 20250318 120200 14058113050 127300 127400 127600 127100 339
394 20250318 120100 14014925850 127300 127600 127600 126900 717
395 20250318 120000 13923659050 127600 127500 127700 127400 215
396 20250318 115900 13896241500 127600 127500 127600 127400 616
397 20250318 115800 13817688200 127600 127650 127650 127450 322
398 20250318 115700 13776626850 127650 127600 127800 127600 290
399 20250318 115600 13739613500 127600 127700 127800 127500 515
400 20250318 115500 13673915800 127700 127600 127800 127400 594
401 20250318 115400 13598072550 127700 127400 127800 127400 343
402 20250318 115300 13554297800 127500 127600 127600 127400 273
403 20250318 115200 13519487100 127600 127550 127600 127500 88
404 20250318 115100 13508265050 127500 127500 127600 127500 129
405 20250318 115000 13491809700 127500 127400 127600 127200 343
406 20250318 114900 13448092850 127300 127300 127400 127300 101
407 20250318 114800 13435232150 127300 127400 127500 127300 115
408 20250318 114700 13420580450 127400 127250 127500 127200 244
409 20250318 114600 13389508250 127200 127000 127300 126800 141
410 20250318 114500 13371577700 127000 127100 127200 126800 504
411 20250318 114400 13307590150 127100 127500 127600 127100 863
412 20250318 114300 13197607150 127600 127600 127600 127600 0
413 20250318 114200 13197607150 127600 127600 127600 127600 0
414 20250318 114100 13197607150 127600 127600 127600 127600 0
415 20250318 114000 13197607150 127600 127600 127600 127600 0
416 20250318 113900 13197607150 127600 127600 127600 127600 0
417 20250318 113800 13197607150 127600 127600 127600 127600 0
418 20250318 113700 13197607150 127600 127400 127600 127400 46
419 20250318 113600 13191739950 127500 127500 127500 127300 276
420 20250318 113500 13156569300 127600 127600 127700 127300 495
421 20250318 113400 13093463100 127600 127200 127600 127200 142
422 20250318 113300 13075366650 127200 127400 127500 127200 1015
423 20250318 113200 12946209150 127500 127500 127600 127300 818
424 20250318 113100 12842030600 127500 127400 127600 127400 186
425 20250318 113000 12818322200 127400 127500 127600 127300 349
426 20250318 112900 12773841850 127600 127700 127700 127600 234
427 20250318 112800 12743980600 127700 127400 127700 127400 244
428 20250318 112700 12712859100 127400 127600 127600 127400 353
429 20250318 112600 12667845000 127600 127500 127700 127400 522
430 20250318 112500 12601247700 127500 127600 127600 127500 267
431 20250318 112400 12567187100 127700 127600 127900 127600 181
432 20250318 112300 12544071700 127700 127150 128100 127100 954
433 20250318 112200 12422322600 127100 127200 127200 127000 136
434 20250318 112100 12405030250 127000 127000 127100 126600 2028
435 20250318 112000 12147829050 127000 127000 127100 127000 368
436 20250318 111900 12101082400 127000 127200 127200 127000 263
437 20250318 111800 12067645600 127100 127300 127300 126950 3148
438 20250318 111700 11667684750 127300 127500 127700 127200 1126
439 20250318 111600 11524238200 127400 127400 127500 127300 223
440 20250318 111500 11495827700 127400 127700 127800 127300 934
441 20250318 111400 11376756800 127700 127700 128100 127500 638
442 20250318 111300 11295208500 127700 127800 127800 127700 81
443 20250318 111200 11284860550 127900 127950 127950 127800 255
444 20250318 111100 11252260700 128000 127800 128000 127700 435
445 20250318 111000 11196641900 127800 127900 127900 127600 196
446 20250318 110900 11171603700 127900 128100 128100 127900 287
447 20250318 110800 11134877600 128000 127700 128100 127600 772
448 20250318 110700 11036229550 127600 127600 127700 127400 294
449 20250318 110600 10998723350 127600 127500 127700 127400 359
450 20250318 110500 10952964700 127500 127400 127700 127400 762
451 20250318 110400 10855781300 127600 127700 127800 127400 1082
452 20250318 110300 10717801000 127800 127500 127800 127500 621
453 20250318 110200 10638520700 127500 127500 127600 127500 290
454 20250318 110100 10601533850 127500 127600 127800 127500 370
455 20250318 110000 10554296700 127600 127500 127700 127200 1151
456 20250318 105900 10407677200 127500 128000 128200 127500 644
457 20250318 105800 10325419000 128000 127700 128200 127600 1978
458 20250318 105700 10072692150 127700 128400 128400 127700 2640
459 20250318 105600 9735134050 128400 128900 129000 128200 1031
460 20250318 105500 9602625150 128800 128800 129200 128800 287
461 20250318 105400 9565622250 128800 129200 129300 128800 247
462 20250318 105300 9533763700 129100 129100 129200 129100 238
463 20250318 105200 9503026600 129000 128900 129100 128800 255
464 20250318 105100 9470147500 128900 129050 129100 128800 255
465 20250318 105000 9437273300 129200 128900 129200 128900 465
466 20250318 104900 9377275000 128900 128900 129000 128700 302
467 20250318 104800 9338370700 128800 129100 129150 128650 721
468 20250318 104700 9245445250 129100 129200 129300 129100 380
469 20250318 104600 9196363400 129100 129200 129200 129100 204
470 20250318 104500 9170015800 129200 129500 129500 129200 841
471 20250318 104400 9061245650 129500 129550 129550 129500 96
472 20250318 104300 9048813250 129600 129500 129800 129400 118
473 20250318 104200 9033526300 129600 129700 129700 129500 249
474 20250318 104100 9001244400 129900 129400 129900 129400 612
475 20250318 104000 8921939100 129400 129500 129500 129300 157
476 20250318 103900 8901621700 129500 129700 129700 129400 548
477 20250318 103800 8830640700 129500 129600 129800 129400 94
478 20250318 103700 8818459100 129400 129500 129600 129400 133
479 20250318 103600 8801237350 129550 129400 129700 129300 307
480 20250318 103500 8761516350 129300 129200 129700 129200 143
481 20250318 103400 8743002600 129200 129200 129250 129200 71
482 20250318 103300 8733828650 129250 129400 129600 129200 1033
483 20250318 103200 8600266900 129700 129400 129900 129300 238
484 20250318 103100 8569445700 129400 129300 129400 129300 149
485 20250318 103000 8550178100 129400 129400 129600 129200 521
486 20250318 102900 8482797150 129500 129700 129900 129400 588
487 20250318 102800 8406554050 129800 129600 129800 129500 303
488 20250318 102700 8367256550 129600 129300 129600 129300 483
489 20250318 102600 8304741750 129300 129200 129400 129200 339
490 20250318 102500 8260933750 129200 129200 129300 129200 137
491 20250318 102400 8243226550 129200 129400 129400 129200 226
492 20250318 102300 8214006250 129300 129100 129300 129100 218
493 20250318 102200 8185831300 129100 128900 129200 128900 453
494 20250318 102100 8127389900 128900 128950 129000 128700 1392
495 20250318 102000 7948141900 129000 129200 129300 129000 203
496 20250318 101900 7921940400 129300 129100 129300 129100 207
497 20250318 101800 7895198250 129100 129200 129200 129000 461
498 20250318 101700 7835686350 129200 129100 129300 129000 268
499 20250318 101600 7801083950 128900 129300 129350 128800 272
500 20250318 101500 7765948150 129300 129200 129400 129200 332
501 20250318 101400 7723012000 129300 128800 129400 128100 1167
502 20250318 101300 7572888800 128800 128500 129000 128400 1038
503 20250318 101200 7439322700 128500 128900 128900 128300 2605
504 20250318 101100 7104377250 128900 129200 129300 128800 1069
505 20250318 101000 6966475850 129300 129500 129500 129200 258
506 20250318 100900 6933088350 129600 129500 129900 129300 583
507 20250318 100800 6857557500 129550 129400 129600 129400 289
508 20250318 100700 6820128850 129500 129300 129500 129300 270
509 20250318 100600 6785197950 129300 129400 129400 129300 201
510 20250318 100500 6759207050 129400 129400 129400 129300 111
511 20250318 100400 6744847800 129300 129300 129700 129300 706
512 20250318 100300 6653353600 129250 129400 129500 129000 700
513 20250318 100200 6562990350 129400 129550 129550 129100 323
514 20250318 100100 6521218150 129500 129600 129600 129500 396
515 20250318 100000 6469934550 129600 129800 129900 129400 470
516 20250318 095900 6409026200 129800 129800 129900 129700 178
517 20250318 095800 6385924650 129600 129400 129800 129100 926
518 20250318 095700 6266118400 129200 129300 129400 129200 447
519 20250318 095600 6208332150 129400 129500 129700 129300 352
520 20250318 095500 6162759050 129600 129950 129950 129500 373
521 20250318 095400 6114377050 129950 130050 130100 129900 272
522 20250318 095300 6079016050 130000 129900 130100 129900 126
523 20250318 095200 6062628100 129900 130000 130000 129900 405
524 20250318 095100 6009992650 130100 129900 130100 129700 623
525 20250318 095000 5929120850 129900 130200 130300 129800 325
526 20250318 094900 5886862400 130150 130300 130500 130100 170
527 20250318 094800 5864721600 130500 130300 130500 130000 361
528 20250318 094700 5817713100 130300 130600 130800 130100 482
529 20250318 094600 5754762950 130600 130000 130600 129800 469
530 20250318 094500 5693707650 130000 130600 130600 129900 461
531 20250318 094400 5633723050 130700 130600 130800 130300 862
532 20250318 094300 5521171600 130600 130700 130800 130600 174
533 20250318 094200 5498431850 130800 131100 131100 130500 213
534 20250318 094100 5470580600 131100 130500 131100 130300 446
535 20250318 094000 5412245900 130500 130800 130900 130100 476
536 20250318 093900 5350088900 130900 131000 131100 130700 845
537 20250318 093800 5239404900 130900 130400 131000 130100 1371
538 20250318 093700 5060130500 130400 130300 130600 130100 489
539 20250318 093600 4996351600 130300 130100 130500 129900 803
540 20250318 093500 4891768300 130100 129800 130200 129400 484
541 20250318 093400 4828901900 129400 129650 129900 129400 691
542 20250318 093300 4739408400 129600 129800 130000 129500 737
543 20250318 093200 4643836350 130000 130300 130300 129800 207
544 20250318 093100 4616927550 130300 129800 130400 129800 172
545 20250318 093000 4594573350 129800 129900 130600 129500 499
546 20250318 092900 4529741950 130000 130000 130100 129900 470
547 20250318 092800 4468646550 130100 130200 130700 130100 606
548 20250318 092700 4389686600 130100 130500 130500 130000 473
549 20250318 092600 4328097900 130500 130600 130700 130500 382
550 20250318 092500 4278205550 130500 130000 130900 130000 1079
551 20250318 092400 4137437750 130100 130000 130300 129800 904
552 20250318 092300 4019810650 130100 129900 130100 129600 300
553 20250318 092200 3980836650 129600 129000 130000 128900 2448
554 20250318 092100 3663873850 129000 129500 129500 128900 1269
555 20250318 092000 3499920350 129500 129700 129800 129100 1503
556 20250318 091900 3305595100 129750 129400 129800 129400 573
557 20250318 091800 3231377850 129400 129900 130200 129400 1084
558 20250318 091700 3090719050 129800 129600 129900 129200 592
559 20250318 091600 3014018750 129600 129400 129600 129100 1676
560 20250318 091500 2797387150 129500 129900 130100 129400 635
561 20250318 091400 2715063550 129900 130500 130700 129900 735
562 20250318 091300 2619320450 130500 131600 131600 130500 623
563 20250318 091200 2537634150 131600 132000 132200 131200 1165
564 20250318 091100 2383978850 131800 131500 131900 131500 1192
565 20250318 091000 2227043650 131300 130900 131300 130900 479
566 20250318 090900 2164205750 130900 130700 131000 130400 587
567 20250318 090800 2087518250 130800 131000 131300 130800 728
568 20250318 090700 1992143000 131000 131300 131500 130800 611
569 20250318 090600 1912031300 131300 131300 131500 131000 729
570 20250318 090500 1816292100 131200 131000 131200 130700 865
571 20250318 090400 1702967000 130900 130500 130900 130300 2878
572 20250318 090300 1326914300 130500 129400 130600 129400 2549
573 20250318 090200 995772300 129400 130600 130900 129400 2681
574 20250318 090100 647027000 130600 130000 131000 129600 1379
575 20250318 090000 467453000 129300 131200 131200 129300 3580

1
001040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,153311,29176998,19593145800,3728820344400,0.53
20250313,149754,29176998,16368112200,3189045881400,0.51
20250312,142421,29176998,14996931300,3072337889400,0.49
20250311,142421,29176998,15082383900,3089844088200,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 153311 29176998 19593145800 3728820344400 0.53
3 20250313 149754 29176998 16368112200 3189045881400 0.51
4 20250312 142421 29176998 14996931300 3072337889400 0.49
5 20250311 142421 29176998 15082383900 3089844088200 0.49