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

587
005180/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184500,5082136350,94200,94200,94200,94200,2079
20250318,184400,5082136350,94200,94200,94200,94200,0
20250318,184300,5082136350,94200,94200,94200,94200,0
20250318,184200,5082136350,94200,94200,94200,94200,0
20250318,184100,5082136350,94200,94200,94200,94200,0
20250318,184000,5082136350,94200,94200,94200,94200,0
20250318,183900,5082136350,94200,94200,94200,94200,0
20250318,183800,5082136350,94200,94200,94200,94200,0
20250318,183700,5082136350,94200,94200,94200,94200,0
20250318,183600,5082136350,94200,94200,94200,94200,0
20250318,183500,5082136350,94200,94200,94200,94200,0
20250318,183400,5082136350,94200,94200,94200,94200,0
20250318,183300,5082136350,94200,94200,94200,94200,0
20250318,183200,5082136350,94200,94200,94200,94200,0
20250318,183100,5082136350,94200,94200,94200,94200,0
20250318,183000,5082136350,94200,94200,94200,94200,0
20250318,182900,5082136350,94200,94200,94200,94200,0
20250318,182800,5082136350,94200,94200,94200,94200,0
20250318,182700,5082136350,94200,94200,94200,94200,0
20250318,182600,5082136350,94200,94200,94200,94200,0
20250318,182500,5082136350,94200,94200,94200,94200,0
20250318,182400,5082136350,94200,94200,94200,94200,0
20250318,182300,5082136350,94200,94200,94200,94200,0
20250318,182200,5082136350,94200,94200,94200,94200,0
20250318,182100,5082136350,94200,94200,94200,94200,0
20250318,182000,5082136350,94200,94200,94200,94200,0
20250318,181900,5082136350,94200,94200,94200,94200,0
20250318,181800,5082136350,94200,94200,94200,94200,0
20250318,181700,5082136350,94200,94200,94200,94200,0
20250318,181600,5082136350,94200,94200,94200,94200,0
20250318,181500,5082136350,94200,94200,94200,94200,2079
20250318,181400,5082136350,94200,94200,94200,94200,0
20250318,181300,5082136350,94200,94200,94200,94200,0
20250318,181200,5082136350,94200,94200,94200,94200,0
20250318,181100,5082136350,94200,94200,94200,94200,0
20250318,181000,5082136350,94200,94200,94200,94200,0
20250318,180900,5082136350,94200,94200,94200,94200,0
20250318,180800,5082136350,94200,94200,94200,94200,0
20250318,180700,5082136350,94200,94200,94200,94200,0
20250318,180600,5082136350,94200,94200,94200,94200,0
20250318,180500,5082136350,94200,94200,94200,94200,0
20250318,180400,5082136350,94200,94200,94200,94200,0
20250318,180300,5082136350,94200,94200,94200,94200,0
20250318,180200,5082136350,94200,94200,94200,94200,0
20250318,180100,5082136350,94200,94200,94200,94200,0
20250318,180000,5082136350,94200,94200,94200,94200,0
20250318,175900,5082136350,94200,94200,94200,94200,0
20250318,175800,5082136350,94200,94200,94200,94200,0
20250318,175700,5082136350,94200,94200,94200,94200,0
20250318,175600,5082136350,94200,94200,94200,94200,0
20250318,175500,5082136350,94200,94200,94200,94200,0
20250318,175400,5082136350,94200,94200,94200,94200,0
20250318,175300,5082136350,94200,94200,94200,94200,0
20250318,175200,5082136350,94200,94200,94200,94200,0
20250318,175100,5082136350,94200,94200,94200,94200,0
20250318,175000,5082136350,94200,94200,94200,94200,0
20250318,174900,5082136350,94200,94200,94200,94200,0
20250318,174800,5082136350,94200,94200,94200,94200,0
20250318,174700,5082136350,94200,94200,94200,94200,0
20250318,174600,5082136350,94200,94200,94200,94200,0
20250318,174500,5082136350,94200,94200,94200,94200,2079
20250318,174400,5082136350,94200,94200,94200,94200,0
20250318,174300,5082136350,94200,94200,94200,94200,0
20250318,174200,5082136350,94200,94200,94200,94200,0
20250318,174100,5082136350,94200,94200,94200,94200,0
20250318,174000,5082136350,94200,94200,94200,94200,0
20250318,173900,5082136350,94200,94200,94200,94200,0
20250318,173800,5082136350,94200,94200,94200,94200,0
20250318,173700,5082136350,94200,94200,94200,94200,0
20250318,173600,5082136350,94200,94200,94200,94200,0
20250318,173500,5082136350,94200,94200,94200,94200,0
20250318,173400,5082136350,94200,94200,94200,94200,0
20250318,173300,5082136350,94200,94200,94200,94200,0
20250318,173200,5082136350,94200,94200,94200,94200,0
20250318,173100,5082136350,94200,94200,94200,94200,0
20250318,173000,5082136350,94200,94200,94200,94200,0
20250318,172900,5082136350,94200,94200,94200,94200,0
20250318,172800,5082136350,94200,94200,94200,94200,0
20250318,172700,5082136350,94200,94200,94200,94200,0
20250318,172600,5082136350,94200,94200,94200,94200,0
20250318,172500,5082136350,94200,94200,94200,94200,0
20250318,172400,5082136350,94200,94200,94200,94200,0
20250318,172300,5082136350,94200,94200,94200,94200,0
20250318,172200,5082136350,94200,94200,94200,94200,0
20250318,172100,5082136350,94200,94200,94200,94200,0
20250318,172000,5082136350,94200,94200,94200,94200,0
20250318,171900,5082136350,94200,94200,94200,94200,0
20250318,171800,5082136350,94200,94200,94200,94200,0
20250318,171700,5082136350,94200,94200,94200,94200,0
20250318,171600,5082136350,94200,94200,94200,94200,0
20250318,171500,5082136350,94200,94200,94200,94200,2079
20250318,171400,5082136350,94200,94200,94200,94200,0
20250318,171300,5082136350,94200,94200,94200,94200,0
20250318,171200,5082136350,94200,94200,94200,94200,0
20250318,171100,5082136350,94200,94200,94200,94200,0
20250318,171000,5082136350,94200,94200,94200,94200,0
20250318,170900,5082136350,94200,94200,94200,94200,0
20250318,170800,5082136350,94200,94200,94200,94200,0
20250318,170700,5082136350,94200,94200,94200,94200,0
20250318,170600,5082136350,94200,94200,94200,94200,0
20250318,170500,5082136350,94200,94200,94200,94200,0
20250318,170400,5082136350,94200,94200,94200,94200,0
20250318,170300,5082136350,94200,94200,94200,94200,0
20250318,170200,5082136350,94200,94200,94200,94200,0
20250318,170100,5082136350,94200,94200,94200,94200,0
20250318,170000,5082136350,94200,94200,94200,94200,0
20250318,165900,5082136350,94200,94200,94200,94200,0
20250318,165800,5082136350,94200,94200,94200,94200,0
20250318,165700,5082136350,94200,94200,94200,94200,0
20250318,165600,5082136350,94200,94200,94200,94200,0
20250318,165500,5082136350,94200,94200,94200,94200,0
20250318,165400,5082136350,94200,94200,94200,94200,0
20250318,165300,5082136350,94200,94200,94200,94200,0
20250318,165200,5082136350,94200,94200,94200,94200,0
20250318,165100,5082136350,94200,94200,94200,94200,0
20250318,165000,5082136350,94200,94200,94200,94200,0
20250318,164900,5082136350,94200,94200,94200,94200,0
20250318,164800,5082136350,94200,94200,94200,94200,0
20250318,164700,5082136350,94200,94200,94200,94200,0
20250318,164600,5082136350,94200,94200,94200,94200,0
20250318,164500,5082136350,94200,94200,94200,94200,2079
20250318,164400,5082136350,94200,94200,94200,94200,0
20250318,164300,5082136350,94200,94200,94200,94200,0
20250318,164200,5082136350,94200,94200,94200,94200,0
20250318,164100,5082136350,94200,94200,94200,94200,0
20250318,164000,5082136350,94200,94200,94200,94200,0
20250318,163900,5082136350,94200,94200,94200,94200,0
20250318,163800,5082136350,94200,94200,94200,94200,0
20250318,163700,5082136350,94200,94200,94200,94200,0
20250318,163600,5082136350,94200,94200,94200,94200,0
20250318,163500,5082136350,94200,94200,94200,94200,0
20250318,163400,5082136350,94200,94200,94200,94200,0
20250318,163300,5082136350,94200,94200,94200,94200,0
20250318,163200,5082136350,94200,94200,94200,94200,0
20250318,163100,5082136350,94200,94200,94200,94200,0
20250318,163000,5082136350,94200,94200,94200,94200,0
20250318,162900,5082136350,94200,94200,94200,94200,0
20250318,162800,5082136350,94200,94200,94200,94200,0
20250318,162700,5082136350,94200,94200,94200,94200,0
20250318,162600,5082136350,94200,94200,94200,94200,0
20250318,162500,5082136350,94200,94200,94200,94200,0
20250318,162400,5082136350,94200,94200,94200,94200,0
20250318,162300,5082136350,94200,94200,94200,94200,0
20250318,162200,5082136350,94200,94200,94200,94200,0
20250318,162100,5082136350,94200,94200,94200,94200,0
20250318,162000,5082136350,94200,94200,94200,94200,0
20250318,161900,5082136350,94200,94200,94200,94200,0
20250318,161800,5082136350,94200,94200,94200,94200,0
20250318,161700,5082136350,94200,94200,94200,94200,0
20250318,161600,5082136350,94200,94200,94200,94200,0
20250318,161500,5082136350,94200,94200,94200,94200,2079
20250318,161400,5082136350,94200,94200,94200,94200,0
20250318,161300,5082136350,94200,94200,94200,94200,0
20250318,161200,5082136350,94200,94200,94200,94200,0
20250318,161100,5082136350,94200,94200,94200,94200,0
20250318,161000,5082136350,94200,94200,94200,94200,0
20250318,160900,5082136350,94200,94200,94200,94200,0
20250318,160800,5082136350,94200,94200,94200,94200,0
20250318,160700,5082136350,94200,94200,94200,94200,0
20250318,160600,5082136350,94200,94200,94200,94200,0
20250318,160500,5082136350,94200,94200,94200,94200,0
20250318,160400,5082136350,94200,94200,94200,94200,0
20250318,160300,5082136350,94200,94200,94200,94200,0
20250318,160200,5082136350,94200,94200,94200,94200,0
20250318,160100,5082136350,94200,94200,94200,94200,0
20250318,160000,5082136350,94200,94200,94200,94200,0
20250318,155900,5082136350,94200,94200,94200,94200,0
20250318,155800,5082136350,94200,94200,94200,94200,0
20250318,155700,5082136350,94200,94200,94200,94200,0
20250318,155600,5082136350,94200,94200,94200,94200,0
20250318,155500,5082136350,94200,94200,94200,94200,0
20250318,155400,5082136350,94200,94200,94200,94200,0
20250318,155300,5082136350,94200,94200,94200,94200,0
20250318,155200,5082136350,94200,94200,94200,94200,0
20250318,155100,5082136350,94200,94200,94200,94200,0
20250318,155000,5082136350,94200,94200,94200,94200,0
20250318,154900,5082136350,94200,94200,94200,94200,0
20250318,154800,5082136350,94200,94200,94200,94200,0
20250318,154700,5082136350,94200,94200,94200,94200,0
20250318,154600,5082136350,94200,94200,94200,94200,0
20250318,154500,5082136350,94200,94200,94200,94200,2079
20250318,154400,5082136350,94200,94200,94200,94200,0
20250318,154300,5082136350,94200,94200,94200,94200,0
20250318,154200,5082136350,94200,94200,94200,94200,0
20250318,154100,5082136350,94200,94200,94200,94200,0
20250318,154000,5082136350,94200,94200,94200,94200,0
20250318,153900,5082136350,94200,94200,94200,94200,0
20250318,153800,5082136350,94200,94200,94200,94200,0
20250318,153700,5082136350,94200,94200,94200,94200,0
20250318,153600,5082136350,94200,94200,94200,94200,0
20250318,153500,5082136350,94200,94200,94200,94200,0
20250318,153400,5082136350,94200,94200,94200,94200,0
20250318,153300,5082136350,94200,94200,94200,94200,0
20250318,153200,5082136350,94200,94200,94200,94200,0
20250318,153100,5082136350,94200,94200,94200,94200,0
20250318,153000,5082136350,94200,94200,94200,94200,2079
20250318,152900,4886294550,94300,94300,94300,94300,0
20250318,152800,4886294550,94300,94300,94300,94300,0
20250318,152700,4886294550,94300,94300,94300,94300,0
20250318,152600,4886294550,94300,94300,94300,94300,0
20250318,152500,4886294550,94300,94300,94300,94300,0
20250318,152400,4886294550,94300,94300,94300,94300,0
20250318,152300,4886294550,94300,94300,94300,94300,0
20250318,152200,4886294550,94300,94300,94300,94300,0
20250318,152100,4886294550,94300,94300,94300,94300,0
20250318,152000,4886294550,94300,94300,94300,94300,0
20250318,151900,4886294550,94300,94450,94450,94300,499
20250318,151800,4839205250,94450,94500,94500,94400,109
20250318,151700,4828910150,94400,94600,94600,94400,447
20250318,151600,4786672350,94600,94600,94600,94600,319
20250318,151500,4756494950,94600,94600,94600,94500,214
20250318,151400,4736257950,94600,94600,94700,94500,481
20250318,151300,4690754250,94500,94600,94700,94500,105
20250318,151200,4680821150,94600,94600,94600,94500,127
20250318,151100,4668808650,94600,94700,94700,94500,75
20250318,151000,4661713050,94500,94700,94700,94500,140
20250318,150900,4648462150,94700,94600,94800,94500,374
20250318,150800,4613045350,94600,94700,94700,94600,170
20250318,150700,4596960950,94600,94800,94800,94600,117
20250318,150600,4585881950,94700,94600,94900,94500,369
20250318,150500,4550919850,94600,94650,94650,94500,202
20250318,150400,4531812850,94700,94700,94750,94600,69
20250318,150300,4525278900,94700,94700,94900,94700,356
20250318,150200,4491536700,94600,94500,94600,94500,105
20250318,150100,4481605200,94500,94500,94500,94400,91
20250318,150000,4473011400,94500,94500,94900,94500,424
20250318,145900,4432854400,94500,94500,94600,94500,97
20250318,145800,4423686550,94500,94750,94750,94500,172
20250318,145700,4407412400,94700,94550,94900,94500,335
20250318,145600,4375674650,94550,94550,94600,94500,81
20250318,145500,4368016150,94550,94800,94800,94500,62
20250318,145400,4362146250,94600,94500,94800,94450,322
20250318,145300,4331669650,94500,94550,94550,94400,159
20250318,145200,4316647400,94500,94650,94700,94500,159
20250318,145100,4301605800,94700,94600,94800,94600,332
20250318,145000,4270177600,94600,94600,94600,94550,40
20250318,144900,4266394200,94600,94600,94700,94500,190
20250318,144800,4248422000,94600,94550,94700,94500,164
20250318,144700,4232904900,94600,94600,94600,94400,113
20250318,144600,4222221150,94500,94600,94600,94400,229
20250318,144500,4200580100,94550,94400,94600,94300,206
20250318,144400,4181115900,94400,94450,94500,94400,119
20250318,144300,4169878900,94400,94450,94500,94400,84
20250318,144200,4161943100,94400,94550,94600,94400,334
20250318,144100,4130378350,94500,94550,94600,94500,71
20250318,144000,4123664650,94600,94500,94600,94500,70
20250318,143900,4117044450,94600,94600,94600,94500,224
20250318,143800,4095855500,94500,94750,94750,94500,424
20250318,143700,4055745300,94800,94800,94800,94750,59
20250318,143600,4050153250,94750,94600,94800,94600,145
20250318,143500,4036417050,94600,94500,94600,94500,68
20250318,143400,4029986650,94500,94700,94700,94500,130
20250318,143300,4017682050,94700,94550,94800,94550,182
20250318,143200,4000451900,94550,94700,94800,94550,122
20250318,143100,3988903300,94700,94750,94900,94600,147
20250318,143000,3974983700,94800,94700,94900,94700,189
20250318,142900,3957069850,94700,94750,94800,94700,55
20250318,142800,3951859000,94800,94600,94900,94600,98
20250318,142700,3942574500,94600,94600,94900,94600,178
20250318,142600,3925707000,94700,94600,94700,94600,61
20250318,142500,3919933850,94700,94900,94900,94700,55
20250318,142400,3914721700,95000,94450,95000,94450,466
20250318,142300,3870585800,94450,94500,94500,94400,52
20250318,142200,3865676050,94400,94450,94500,94400,96
20250318,142100,3856611900,94450,94500,94500,94400,51
20250318,142000,3851795000,94450,94550,94550,94400,107
20250318,141900,3841683400,94500,94450,94500,94450,71
20250318,141800,3834974950,94450,94400,94600,94400,69
20250318,141700,3828459050,94300,94400,94500,94300,67
20250318,141600,3822132650,94400,94600,94600,94400,101
20250318,141500,3812591300,94500,94600,94600,94500,38
20250318,141400,3808998350,94600,94500,94600,94400,51
20250318,141300,3804177700,94600,94600,94600,94400,84
20250318,141200,3796239350,94700,94500,94700,94500,77
20250318,141100,3788956000,94500,94550,94600,94500,119
20250318,141000,3777706750,94550,94600,94700,94550,30
20250318,140900,3774868650,94700,94650,94800,94600,71
20250318,140800,3768145900,94750,94500,95100,94450,416
20250318,140700,3728679000,94400,94450,94500,94300,86
20250318,140600,3720562500,94400,94450,94500,94400,96
20250318,140500,3711498250,94450,94450,94500,94450,25
20250318,140400,3709136500,94500,94350,94500,94350,275
20250318,140300,3683172800,94400,94300,94400,94300,78
20250318,140200,3675815450,94300,94400,94400,94300,104
20250318,140100,3666006950,94300,94350,94400,94300,79
20250318,140000,3658553900,94350,94250,94350,94250,76
20250318,135900,3651386100,94300,94300,94400,94200,45
20250318,135800,3647142950,94300,94300,94300,94200,105
20250318,135700,3637245850,94250,94250,94300,94200,89
20250318,135600,3628860400,94250,94300,94300,94200,421
20250318,135500,3589199000,94250,94300,94300,94200,82
20250318,135400,3581467950,94200,94250,94300,94200,85
20250318,135300,3573456750,94200,94300,94300,94200,71
20250318,135200,3566766400,94250,94200,94300,94200,16
20250318,135100,3565258400,94300,94200,94300,94200,266
20250318,135000,3540186300,94200,94350,94350,94100,379
20250318,134900,3504471000,94400,94400,94400,94300,43
20250318,134800,3500412350,94300,94100,94300,94100,133
20250318,134700,3487880950,94100,94200,94300,94100,55
20250318,134600,3482700950,94200,94150,94300,94150,125
20250318,134500,3470924600,94150,94150,94200,94100,73
20250318,134400,3464052650,94200,94250,94250,94150,43
20250318,134300,3460001550,94200,94250,94300,94200,265
20250318,134200,3435036150,94200,94200,94300,94200,67
20250318,134100,3428723550,94300,94200,94300,94200,70
20250318,134000,3422126900,94300,94250,94300,94200,152
20250318,133900,3407807100,94300,94200,94300,94200,54
20250318,133800,3402718150,94200,94200,94300,94200,267
20250318,133700,3377564150,94300,94200,94400,94200,136
20250318,133600,3364747350,94200,94400,94400,94200,210
20250318,133500,3344942500,94350,94400,94400,94300,34
20250318,133400,3341734200,94350,94350,94400,94300,88
20250318,133300,3333434350,94350,94350,94400,94300,72
20250318,133200,3326642500,94350,94400,94400,94350,35
20250318,133100,3323339600,94300,94350,94400,94300,107
20250318,133000,3313242550,94300,94400,94400,94300,69
20250318,132900,3306734200,94300,94300,94400,94300,97
20250318,132800,3297584700,94300,94300,94400,94300,207
20250318,132700,3278060900,94300,94400,94400,94300,69
20250318,132600,3271552200,94400,94300,94400,94300,78
20250318,132500,3264195400,94300,94400,94500,94300,164
20250318,132400,3248718950,94400,94400,94500,94400,62
20250318,132300,3242863950,94400,94500,94500,94300,116
20250318,132200,3231912350,94450,94500,94600,94450,40
20250318,132100,3228132400,94500,94350,94600,94350,262
20250318,132000,3203379900,94400,94400,94500,94400,44
20250318,131900,3199224600,94400,94400,94500,94400,77
20250318,131800,3191954500,94300,94500,94500,94300,67
20250318,131700,3185628400,94400,94500,94500,94400,37
20250318,131600,3182133850,94450,94500,94500,94450,33
20250318,131500,3179016450,94500,94500,94500,94400,193
20250318,131400,3160779450,94500,94700,94700,94500,32
20250318,131300,3157753450,94600,94600,94800,94600,238
20250318,131200,3135235700,94700,94800,94800,94700,83
20250318,131100,3127372250,94750,94800,94800,94600,29
20250318,131000,3124627450,94600,94950,95100,94600,1100
20250318,130900,3020337650,95000,95000,95000,94900,53
20250318,130800,3015304500,94900,94950,95000,94900,59
20250318,130700,3009701600,94950,95000,95000,94950,30
20250318,130600,3006852600,94950,94900,95000,94900,416
20250318,130500,2967335000,94900,94900,95000,94800,210
20250318,130400,2947409800,95000,95000,95000,94900,219
20250318,130300,2926616050,95000,95000,95000,94900,47
20250318,130200,2922152950,95000,95000,95000,94900,132
20250318,130100,2909623700,94900,94950,95000,94900,719
20250318,130000,2841321100,94950,94750,95000,94750,681
20250318,125900,2776701050,94750,94800,94800,94700,52
20250318,125800,2771773700,94800,94750,94800,94700,41
20250318,125700,2767888250,94750,94750,94800,94700,55
20250318,125600,2762677350,94800,94800,94800,94700,100
20250318,125500,2753205000,94700,94800,94800,94700,64
20250318,125400,2747140900,94800,94700,94800,94700,11
20250318,125300,2746098200,94700,94700,94800,94700,253
20250318,125200,2722138650,94700,94650,94700,94650,44
20250318,125100,2717973200,94650,94500,94700,94500,23
20250318,125000,2715796750,94600,94700,94700,94600,137
20250318,124900,2702834000,94700,94800,94900,94700,206
20250318,124800,2683321500,94800,94850,94900,94800,89
20250318,124700,2674881850,94850,94900,94900,94800,75
20250318,124600,2667769600,94900,94850,95000,94800,591
20250318,124500,2611690300,94850,94850,94900,94850,163
20250318,124400,2596227850,94850,94850,94900,94850,58
20250318,124300,2590725550,94900,94850,94900,94850,51
20250318,124200,2585887700,94900,94850,94900,94850,50
20250318,124100,2581144150,94850,94750,94900,94750,335
20250318,124000,2549384000,94750,94800,94800,94750,82
20250318,123900,2541613500,94750,94750,94800,94750,47
20250318,123800,2537159550,94800,94650,94800,94650,189
20250318,123700,2519261350,94700,94650,94700,94500,32
20250318,123600,2516233450,94600,94550,94700,94500,142
20250318,123500,2502802950,94600,94550,94600,94500,60
20250318,123400,2497130400,94550,94600,94600,94550,44
20250318,123300,2492969650,94600,94400,94600,94400,18
20250318,123200,2491267200,94500,94500,94500,94400,80
20250318,123100,2483709200,94500,94700,94700,94500,65
20250318,123000,2477560050,94650,94650,94700,94650,27
20250318,122900,2475003800,94700,94600,94700,94500,90
20250318,122800,2466492600,94500,94600,94600,94500,70
20250318,122700,2459876350,94500,94550,94600,94500,63
20250318,122600,2453920250,94600,94600,94600,94550,39
20250318,122500,2450231950,94550,94600,94600,94500,29
20250318,122400,2447490550,94500,94450,94500,94450,351
20250318,122300,2414321100,94500,94500,94500,94450,38
20250318,122200,2410731450,94500,94500,94500,94450,20
20250318,122100,2408841800,94400,94500,94600,94400,548
20250318,122000,2357069200,94500,94600,94600,94500,66
20250318,121900,2350829600,94500,94600,94600,94500,40
20250318,121800,2347047000,94550,94500,94600,94500,40
20250318,121700,2343265500,94500,94600,94600,94500,84
20250318,121600,2335325200,94600,94700,94700,94550,367
20250318,121500,2300603900,94650,94650,94700,94650,31
20250318,121400,2297669300,94700,94450,94700,94400,611
20250318,121300,2239928750,94450,94400,94500,94400,44
20250318,121200,2235773850,94400,94300,94400,94300,80
20250318,121100,2228226700,94500,94500,94500,94400,115
20250318,121000,2217364950,94500,94500,94500,94300,93
20250318,120900,2208585750,94500,94300,94500,94300,46
20250318,120800,2204241000,94500,94500,94500,94400,106
20250318,120700,2194231350,94500,94600,94600,94500,84
20250318,120600,2186291200,94600,94600,94600,94500,75
20250318,120500,2179200000,94600,94600,94700,94500,26
20250318,120400,2176740400,94600,94600,94700,94600,83
20250318,120300,2168886850,94500,94500,94700,94500,84
20250318,120200,2160940750,94600,94650,94650,94600,59
20250318,120100,2155358250,94700,94650,94700,94600,65
20250318,120000,2149206150,94650,94650,94700,94650,30
20250318,115900,2146366300,94650,94600,94700,94500,84
20250318,115800,2138419950,94600,94500,94600,94400,68
20250318,115700,2131995250,94500,94650,94700,94500,152
20250318,115600,2117615650,94650,94600,94700,94600,48
20250318,115500,2113071650,94600,94700,94800,94600,200
20250318,115400,2094131150,94600,94500,94700,94500,97
20250318,115300,2084957850,94600,94700,94700,94600,59
20250318,115200,2079373600,94650,94600,94700,94600,93
20250318,115100,2070575150,94500,94200,94600,94200,160
20250318,115000,2055459700,94500,94200,94500,94100,93
20250318,114900,2046689100,94500,94500,94500,94200,89
20250318,114800,2038286550,94500,94300,94500,94300,64
20250318,114700,2032246750,94250,94300,94300,94250,39
20250318,114600,2028570600,94300,94250,94300,94250,29
20250318,114500,2025836350,94300,94200,94300,94100,131
20250318,114400,2013492850,94200,94350,94450,94200,420
20250318,114300,1973876450,94400,94400,94400,94400,0
20250318,114200,1973876450,94400,94400,94400,94400,0
20250318,114100,1973876450,94400,94400,94400,94400,0
20250318,114000,1973876450,94400,94400,94400,94400,0
20250318,113900,1973876450,94400,94400,94400,94400,0
20250318,113800,1973876450,94400,94400,94400,94400,0
20250318,113700,1973876450,94400,94400,94400,94400,3
20250318,113600,1973593250,94400,94350,94400,94300,90
20250318,113500,1965098100,94350,94350,94400,94300,56
20250318,113400,1959814400,94300,94400,94400,94300,61
20250318,113300,1954059850,94350,94350,94400,94350,19
20250318,113200,1952266750,94300,94400,94400,94200,292
20250318,113100,1924749900,94400,94300,94400,94300,35
20250318,113000,1921448050,94300,94400,94400,94300,85
20250318,112900,1913430600,94300,94400,94400,94300,41
20250318,112800,1909561800,94400,94200,94400,94200,42
20250318,112700,1905601100,94200,94350,94350,94200,132
20250318,112600,1893157800,94400,94400,94400,94350,42
20250318,112500,1889194550,94400,94300,94400,94300,29
20250318,112400,1886459150,94300,94200,94300,94100,129
20250318,112300,1874304250,94100,94200,94300,94100,155
20250318,112200,1859702850,94200,94250,94300,94200,55
20250318,112100,1854518300,94250,94100,94300,94100,4
20250318,112000,1854141350,94200,94100,94200,94100,165
20250318,111900,1838601500,94150,94200,94200,94150,35
20250318,111800,1835305350,94100,94200,94250,94100,222
20250318,111700,1814398600,94200,94300,94300,94200,48
20250318,111600,1809874550,94300,94300,94300,94200,58
20250318,111500,1804407950,94250,94250,94300,94250,35
20250318,111400,1801108900,94250,94100,94300,94100,41
20250318,111300,1797246650,94100,94300,94300,94100,109
20250318,111200,1786977850,94300,94400,94400,94300,261
20250318,111100,1762359950,94350,94400,94400,94350,8
20250318,111000,1761605050,94300,94350,94400,94300,235
20250318,110900,1739436550,94350,94350,94400,94350,36
20250318,110800,1736039250,94400,94200,94400,94200,83
20250318,110700,1728211100,94300,94350,94400,94200,67
20250318,110600,1721892650,94350,94200,94400,94100,284
20250318,110500,1695135450,94150,94200,94200,94100,115
20250318,110400,1684305800,94300,94300,94300,94200,66
20250318,110300,1678086100,94300,94250,94300,94200,65
20250318,110200,1671960500,94300,94250,94300,94100,36
20250318,110100,1668567800,94250,94300,94300,94200,177
20250318,110000,1651890450,94200,94300,94400,94200,56
20250318,105900,1646609950,94400,94350,94400,94200,139
20250318,105800,1633499750,94300,94300,94400,94200,147
20250318,105700,1619638100,94300,94400,94500,94300,79
20250318,105600,1612184500,94400,94400,94500,94350,232
20250318,105500,1590282800,94300,94300,94400,94250,200
20250318,105400,1571422300,94300,94300,94400,94250,65
20250318,105300,1565293050,94200,94200,94300,94150,83
20250318,105200,1557474500,94200,94200,94200,94100,107
20250318,105100,1547399500,94200,94300,94300,94200,217
20250318,105000,1526954050,94200,94150,94300,94150,165
20250318,104900,1511404350,94200,94100,94200,94000,73
20250318,104800,1504536100,94000,94000,94200,94000,93
20250318,104700,1495785100,94100,94000,94200,94000,57
20250318,104600,1490421300,94000,93900,94100,93900,54
20250318,104500,1485344200,93900,94100,94100,93900,95
20250318,104400,1476418500,94100,94000,94100,93900,137
20250318,104300,1463539300,94000,94000,94100,94000,86
20250318,104200,1455451650,94000,94150,94200,94000,240
20250318,104100,1432866050,94150,94150,94200,94100,45
20250318,104000,1428629100,94200,94100,94300,94100,80
20250318,103900,1421096500,94200,94200,94300,94200,144
20250318,103800,1407529150,94200,94300,94300,94100,108
20250318,103700,1397353350,94200,94200,94300,94100,200
20250318,103600,1378515150,94200,94250,94300,94100,262
20250318,103500,1353831850,94300,94300,94400,94300,30
20250318,103400,1351001050,94300,94300,94400,94300,53
20250318,103300,1346001050,94300,94400,94500,94300,88
20250318,103200,1337698950,94400,94600,94600,94300,271
20250318,103100,1312092350,94600,94600,94600,94500,34
20250318,103000,1308876950,94600,94400,94600,94400,75
20250318,102900,1301790350,94500,94400,94500,94200,137
20250318,102800,1288865800,94400,94550,94600,94400,232
20250318,102700,1266939350,94550,94600,94600,94550,71
20250318,102600,1260223000,94550,94650,94700,94550,101
20250318,102500,1250668150,94650,94650,94700,94600,65
20250318,102400,1244516750,94650,94400,94700,94400,487
20250318,102300,1198480200,94300,94200,94400,94200,73
20250318,102200,1191596650,94200,94400,94400,94100,107
20250318,102100,1181508550,94400,94200,94400,94200,154
20250318,102000,1166989150,94300,94350,94350,94100,80
20250318,101900,1159446400,94350,94300,94400,94100,97
20250318,101800,1150298600,94200,94350,94350,94100,88
20250318,101700,1142004100,94400,94100,94400,94000,146
20250318,101600,1128256450,94100,94050,94100,93800,71
20250318,101500,1121584300,94100,94050,94100,94050,41
20250318,101400,1117727700,94100,94050,94150,94000,48
20250318,101300,1113210500,94100,94000,94100,93900,62
20250318,101200,1107383900,93700,93800,94100,93600,101
20250318,101100,1097914250,93800,93900,93900,93600,103
20250318,101000,1088255650,93900,94200,94200,93700,63
20250318,100900,1082336300,94200,94300,94400,93700,1128
20250318,100800,976551300,94300,94200,94300,94100,97
20250318,100700,967418800,94200,94200,94300,94000,73
20250318,100600,960544700,94200,94150,94200,94000,92
20250318,100500,951885500,94150,94200,94200,94100,44
20250318,100400,947741900,94250,93850,94250,93850,151
20250318,100300,933560900,93900,93800,93900,93800,82
20250318,100200,925867700,93800,93700,93800,93700,38
20250318,100100,922304350,93800,93600,93800,93550,145
20250318,100000,908725300,93600,93600,93700,93500,66
20250318,095900,902545450,93600,93200,93600,93200,132
20250318,095800,890225850,93300,93400,93500,93300,56
20250318,095700,884994400,93500,93400,93600,93400,104
20250318,095600,875275200,93600,93550,93600,93300,553
20250318,095500,823664050,93900,93400,93900,93400,40
20250318,095400,819915850,93800,93600,93900,93500,333
20250318,095300,788762650,93500,93700,93800,93500,238
20250318,095200,766481900,93900,93700,94000,93600,397
20250318,095100,729277600,93700,93600,93700,93500,308
20250318,095000,700441600,93700,93700,93700,93700,40
20250318,094900,696693600,93800,93900,94200,93700,378
20250318,094800,661220200,93900,94200,94200,93900,89
20250318,094700,652854600,94200,94100,94200,94000,640
20250318,094600,592651700,94100,94200,94300,94100,141
20250318,094500,579376500,94500,94300,94500,94200,181
20250318,094400,562318700,94300,94300,94300,94300,17
20250318,094300,560715600,94200,94200,94300,94200,97
20250318,094200,551576600,94300,94200,94300,94200,34
20250318,094100,548372500,94600,94600,94600,94300,250
20250318,094000,524791800,94600,94400,94600,94300,127
20250318,093900,512808200,94400,94400,94400,94400,10
20250318,093800,511864200,94300,94300,94300,94300,1
20250318,093700,511769900,94500,94300,94500,94300,11
20250318,093600,510730800,94300,94300,94300,94300,3
20250318,093500,510447900,94300,94500,94500,94300,23
20250318,093400,508275000,94300,94300,94300,94300,1
20250318,093300,508180700,94600,94400,94600,94300,196
20250318,093200,489671100,94500,94400,94500,94300,35
20250318,093100,486366800,94400,94500,94500,94300,6
20250318,093000,485800700,94500,94600,94600,94300,14
20250318,092900,484477600,94400,94600,94600,94400,197
20250318,092800,465878600,94600,94500,94600,94500,60
20250318,092700,460207000,94500,94700,94700,94500,8
20250318,092600,459450000,94700,94700,94700,94500,119
20250318,092500,448180900,94700,94600,94700,94600,22
20250318,092400,446099200,94600,94800,94800,94600,38
20250318,092300,442501400,94600,94500,94600,94500,142
20250318,092200,429070200,94500,94500,94600,94400,22
20250318,092100,426991000,94500,94500,94550,94450,51
20250318,092000,422171400,94500,94600,94600,94500,19
20250318,091900,420375400,94600,94500,94700,94400,119
20250318,091800,409117900,94500,94500,94500,94400,29
20250318,091700,406379500,94400,94600,94600,94400,63
20250318,091600,400426300,94400,94400,94400,94400,2
20250318,091500,400237500,94400,94400,94400,94400,43
20250318,091400,396178300,94500,94700,94700,94500,120
20250318,091300,384828900,94600,94700,94700,94600,22
20250318,091200,382746100,94700,94900,95000,94700,223
20250318,091100,361597900,94900,94900,95000,94800,562
20250318,091000,308261200,94900,94900,95000,94800,117
20250318,090900,297162000,94900,94400,94900,94300,635
20250318,090800,236986200,94800,94400,94800,94300,274
20250318,090700,211072400,94600,94200,94600,94100,208
20250318,090600,191460500,94200,94700,94700,94200,310
20250318,090500,162162900,94700,94500,94700,94400,432
20250318,090400,121296800,94500,94400,94600,94300,148
20250318,090300,107316800,94400,94000,94700,94000,381
20250318,090200,71396300,94000,93800,94100,93800,338
20250318,090100,39618300,93800,93500,93900,93500,373
20250318,090000,4678600,93500,93600,93600,93500,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184500 5082136350 94200 94200 94200 94200 2079
3 20250318 184400 5082136350 94200 94200 94200 94200 0
4 20250318 184300 5082136350 94200 94200 94200 94200 0
5 20250318 184200 5082136350 94200 94200 94200 94200 0
6 20250318 184100 5082136350 94200 94200 94200 94200 0
7 20250318 184000 5082136350 94200 94200 94200 94200 0
8 20250318 183900 5082136350 94200 94200 94200 94200 0
9 20250318 183800 5082136350 94200 94200 94200 94200 0
10 20250318 183700 5082136350 94200 94200 94200 94200 0
11 20250318 183600 5082136350 94200 94200 94200 94200 0
12 20250318 183500 5082136350 94200 94200 94200 94200 0
13 20250318 183400 5082136350 94200 94200 94200 94200 0
14 20250318 183300 5082136350 94200 94200 94200 94200 0
15 20250318 183200 5082136350 94200 94200 94200 94200 0
16 20250318 183100 5082136350 94200 94200 94200 94200 0
17 20250318 183000 5082136350 94200 94200 94200 94200 0
18 20250318 182900 5082136350 94200 94200 94200 94200 0
19 20250318 182800 5082136350 94200 94200 94200 94200 0
20 20250318 182700 5082136350 94200 94200 94200 94200 0
21 20250318 182600 5082136350 94200 94200 94200 94200 0
22 20250318 182500 5082136350 94200 94200 94200 94200 0
23 20250318 182400 5082136350 94200 94200 94200 94200 0
24 20250318 182300 5082136350 94200 94200 94200 94200 0
25 20250318 182200 5082136350 94200 94200 94200 94200 0
26 20250318 182100 5082136350 94200 94200 94200 94200 0
27 20250318 182000 5082136350 94200 94200 94200 94200 0
28 20250318 181900 5082136350 94200 94200 94200 94200 0
29 20250318 181800 5082136350 94200 94200 94200 94200 0
30 20250318 181700 5082136350 94200 94200 94200 94200 0
31 20250318 181600 5082136350 94200 94200 94200 94200 0
32 20250318 181500 5082136350 94200 94200 94200 94200 2079
33 20250318 181400 5082136350 94200 94200 94200 94200 0
34 20250318 181300 5082136350 94200 94200 94200 94200 0
35 20250318 181200 5082136350 94200 94200 94200 94200 0
36 20250318 181100 5082136350 94200 94200 94200 94200 0
37 20250318 181000 5082136350 94200 94200 94200 94200 0
38 20250318 180900 5082136350 94200 94200 94200 94200 0
39 20250318 180800 5082136350 94200 94200 94200 94200 0
40 20250318 180700 5082136350 94200 94200 94200 94200 0
41 20250318 180600 5082136350 94200 94200 94200 94200 0
42 20250318 180500 5082136350 94200 94200 94200 94200 0
43 20250318 180400 5082136350 94200 94200 94200 94200 0
44 20250318 180300 5082136350 94200 94200 94200 94200 0
45 20250318 180200 5082136350 94200 94200 94200 94200 0
46 20250318 180100 5082136350 94200 94200 94200 94200 0
47 20250318 180000 5082136350 94200 94200 94200 94200 0
48 20250318 175900 5082136350 94200 94200 94200 94200 0
49 20250318 175800 5082136350 94200 94200 94200 94200 0
50 20250318 175700 5082136350 94200 94200 94200 94200 0
51 20250318 175600 5082136350 94200 94200 94200 94200 0
52 20250318 175500 5082136350 94200 94200 94200 94200 0
53 20250318 175400 5082136350 94200 94200 94200 94200 0
54 20250318 175300 5082136350 94200 94200 94200 94200 0
55 20250318 175200 5082136350 94200 94200 94200 94200 0
56 20250318 175100 5082136350 94200 94200 94200 94200 0
57 20250318 175000 5082136350 94200 94200 94200 94200 0
58 20250318 174900 5082136350 94200 94200 94200 94200 0
59 20250318 174800 5082136350 94200 94200 94200 94200 0
60 20250318 174700 5082136350 94200 94200 94200 94200 0
61 20250318 174600 5082136350 94200 94200 94200 94200 0
62 20250318 174500 5082136350 94200 94200 94200 94200 2079
63 20250318 174400 5082136350 94200 94200 94200 94200 0
64 20250318 174300 5082136350 94200 94200 94200 94200 0
65 20250318 174200 5082136350 94200 94200 94200 94200 0
66 20250318 174100 5082136350 94200 94200 94200 94200 0
67 20250318 174000 5082136350 94200 94200 94200 94200 0
68 20250318 173900 5082136350 94200 94200 94200 94200 0
69 20250318 173800 5082136350 94200 94200 94200 94200 0
70 20250318 173700 5082136350 94200 94200 94200 94200 0
71 20250318 173600 5082136350 94200 94200 94200 94200 0
72 20250318 173500 5082136350 94200 94200 94200 94200 0
73 20250318 173400 5082136350 94200 94200 94200 94200 0
74 20250318 173300 5082136350 94200 94200 94200 94200 0
75 20250318 173200 5082136350 94200 94200 94200 94200 0
76 20250318 173100 5082136350 94200 94200 94200 94200 0
77 20250318 173000 5082136350 94200 94200 94200 94200 0
78 20250318 172900 5082136350 94200 94200 94200 94200 0
79 20250318 172800 5082136350 94200 94200 94200 94200 0
80 20250318 172700 5082136350 94200 94200 94200 94200 0
81 20250318 172600 5082136350 94200 94200 94200 94200 0
82 20250318 172500 5082136350 94200 94200 94200 94200 0
83 20250318 172400 5082136350 94200 94200 94200 94200 0
84 20250318 172300 5082136350 94200 94200 94200 94200 0
85 20250318 172200 5082136350 94200 94200 94200 94200 0
86 20250318 172100 5082136350 94200 94200 94200 94200 0
87 20250318 172000 5082136350 94200 94200 94200 94200 0
88 20250318 171900 5082136350 94200 94200 94200 94200 0
89 20250318 171800 5082136350 94200 94200 94200 94200 0
90 20250318 171700 5082136350 94200 94200 94200 94200 0
91 20250318 171600 5082136350 94200 94200 94200 94200 0
92 20250318 171500 5082136350 94200 94200 94200 94200 2079
93 20250318 171400 5082136350 94200 94200 94200 94200 0
94 20250318 171300 5082136350 94200 94200 94200 94200 0
95 20250318 171200 5082136350 94200 94200 94200 94200 0
96 20250318 171100 5082136350 94200 94200 94200 94200 0
97 20250318 171000 5082136350 94200 94200 94200 94200 0
98 20250318 170900 5082136350 94200 94200 94200 94200 0
99 20250318 170800 5082136350 94200 94200 94200 94200 0
100 20250318 170700 5082136350 94200 94200 94200 94200 0
101 20250318 170600 5082136350 94200 94200 94200 94200 0
102 20250318 170500 5082136350 94200 94200 94200 94200 0
103 20250318 170400 5082136350 94200 94200 94200 94200 0
104 20250318 170300 5082136350 94200 94200 94200 94200 0
105 20250318 170200 5082136350 94200 94200 94200 94200 0
106 20250318 170100 5082136350 94200 94200 94200 94200 0
107 20250318 170000 5082136350 94200 94200 94200 94200 0
108 20250318 165900 5082136350 94200 94200 94200 94200 0
109 20250318 165800 5082136350 94200 94200 94200 94200 0
110 20250318 165700 5082136350 94200 94200 94200 94200 0
111 20250318 165600 5082136350 94200 94200 94200 94200 0
112 20250318 165500 5082136350 94200 94200 94200 94200 0
113 20250318 165400 5082136350 94200 94200 94200 94200 0
114 20250318 165300 5082136350 94200 94200 94200 94200 0
115 20250318 165200 5082136350 94200 94200 94200 94200 0
116 20250318 165100 5082136350 94200 94200 94200 94200 0
117 20250318 165000 5082136350 94200 94200 94200 94200 0
118 20250318 164900 5082136350 94200 94200 94200 94200 0
119 20250318 164800 5082136350 94200 94200 94200 94200 0
120 20250318 164700 5082136350 94200 94200 94200 94200 0
121 20250318 164600 5082136350 94200 94200 94200 94200 0
122 20250318 164500 5082136350 94200 94200 94200 94200 2079
123 20250318 164400 5082136350 94200 94200 94200 94200 0
124 20250318 164300 5082136350 94200 94200 94200 94200 0
125 20250318 164200 5082136350 94200 94200 94200 94200 0
126 20250318 164100 5082136350 94200 94200 94200 94200 0
127 20250318 164000 5082136350 94200 94200 94200 94200 0
128 20250318 163900 5082136350 94200 94200 94200 94200 0
129 20250318 163800 5082136350 94200 94200 94200 94200 0
130 20250318 163700 5082136350 94200 94200 94200 94200 0
131 20250318 163600 5082136350 94200 94200 94200 94200 0
132 20250318 163500 5082136350 94200 94200 94200 94200 0
133 20250318 163400 5082136350 94200 94200 94200 94200 0
134 20250318 163300 5082136350 94200 94200 94200 94200 0
135 20250318 163200 5082136350 94200 94200 94200 94200 0
136 20250318 163100 5082136350 94200 94200 94200 94200 0
137 20250318 163000 5082136350 94200 94200 94200 94200 0
138 20250318 162900 5082136350 94200 94200 94200 94200 0
139 20250318 162800 5082136350 94200 94200 94200 94200 0
140 20250318 162700 5082136350 94200 94200 94200 94200 0
141 20250318 162600 5082136350 94200 94200 94200 94200 0
142 20250318 162500 5082136350 94200 94200 94200 94200 0
143 20250318 162400 5082136350 94200 94200 94200 94200 0
144 20250318 162300 5082136350 94200 94200 94200 94200 0
145 20250318 162200 5082136350 94200 94200 94200 94200 0
146 20250318 162100 5082136350 94200 94200 94200 94200 0
147 20250318 162000 5082136350 94200 94200 94200 94200 0
148 20250318 161900 5082136350 94200 94200 94200 94200 0
149 20250318 161800 5082136350 94200 94200 94200 94200 0
150 20250318 161700 5082136350 94200 94200 94200 94200 0
151 20250318 161600 5082136350 94200 94200 94200 94200 0
152 20250318 161500 5082136350 94200 94200 94200 94200 2079
153 20250318 161400 5082136350 94200 94200 94200 94200 0
154 20250318 161300 5082136350 94200 94200 94200 94200 0
155 20250318 161200 5082136350 94200 94200 94200 94200 0
156 20250318 161100 5082136350 94200 94200 94200 94200 0
157 20250318 161000 5082136350 94200 94200 94200 94200 0
158 20250318 160900 5082136350 94200 94200 94200 94200 0
159 20250318 160800 5082136350 94200 94200 94200 94200 0
160 20250318 160700 5082136350 94200 94200 94200 94200 0
161 20250318 160600 5082136350 94200 94200 94200 94200 0
162 20250318 160500 5082136350 94200 94200 94200 94200 0
163 20250318 160400 5082136350 94200 94200 94200 94200 0
164 20250318 160300 5082136350 94200 94200 94200 94200 0
165 20250318 160200 5082136350 94200 94200 94200 94200 0
166 20250318 160100 5082136350 94200 94200 94200 94200 0
167 20250318 160000 5082136350 94200 94200 94200 94200 0
168 20250318 155900 5082136350 94200 94200 94200 94200 0
169 20250318 155800 5082136350 94200 94200 94200 94200 0
170 20250318 155700 5082136350 94200 94200 94200 94200 0
171 20250318 155600 5082136350 94200 94200 94200 94200 0
172 20250318 155500 5082136350 94200 94200 94200 94200 0
173 20250318 155400 5082136350 94200 94200 94200 94200 0
174 20250318 155300 5082136350 94200 94200 94200 94200 0
175 20250318 155200 5082136350 94200 94200 94200 94200 0
176 20250318 155100 5082136350 94200 94200 94200 94200 0
177 20250318 155000 5082136350 94200 94200 94200 94200 0
178 20250318 154900 5082136350 94200 94200 94200 94200 0
179 20250318 154800 5082136350 94200 94200 94200 94200 0
180 20250318 154700 5082136350 94200 94200 94200 94200 0
181 20250318 154600 5082136350 94200 94200 94200 94200 0
182 20250318 154500 5082136350 94200 94200 94200 94200 2079
183 20250318 154400 5082136350 94200 94200 94200 94200 0
184 20250318 154300 5082136350 94200 94200 94200 94200 0
185 20250318 154200 5082136350 94200 94200 94200 94200 0
186 20250318 154100 5082136350 94200 94200 94200 94200 0
187 20250318 154000 5082136350 94200 94200 94200 94200 0
188 20250318 153900 5082136350 94200 94200 94200 94200 0
189 20250318 153800 5082136350 94200 94200 94200 94200 0
190 20250318 153700 5082136350 94200 94200 94200 94200 0
191 20250318 153600 5082136350 94200 94200 94200 94200 0
192 20250318 153500 5082136350 94200 94200 94200 94200 0
193 20250318 153400 5082136350 94200 94200 94200 94200 0
194 20250318 153300 5082136350 94200 94200 94200 94200 0
195 20250318 153200 5082136350 94200 94200 94200 94200 0
196 20250318 153100 5082136350 94200 94200 94200 94200 0
197 20250318 153000 5082136350 94200 94200 94200 94200 2079
198 20250318 152900 4886294550 94300 94300 94300 94300 0
199 20250318 152800 4886294550 94300 94300 94300 94300 0
200 20250318 152700 4886294550 94300 94300 94300 94300 0
201 20250318 152600 4886294550 94300 94300 94300 94300 0
202 20250318 152500 4886294550 94300 94300 94300 94300 0
203 20250318 152400 4886294550 94300 94300 94300 94300 0
204 20250318 152300 4886294550 94300 94300 94300 94300 0
205 20250318 152200 4886294550 94300 94300 94300 94300 0
206 20250318 152100 4886294550 94300 94300 94300 94300 0
207 20250318 152000 4886294550 94300 94300 94300 94300 0
208 20250318 151900 4886294550 94300 94450 94450 94300 499
209 20250318 151800 4839205250 94450 94500 94500 94400 109
210 20250318 151700 4828910150 94400 94600 94600 94400 447
211 20250318 151600 4786672350 94600 94600 94600 94600 319
212 20250318 151500 4756494950 94600 94600 94600 94500 214
213 20250318 151400 4736257950 94600 94600 94700 94500 481
214 20250318 151300 4690754250 94500 94600 94700 94500 105
215 20250318 151200 4680821150 94600 94600 94600 94500 127
216 20250318 151100 4668808650 94600 94700 94700 94500 75
217 20250318 151000 4661713050 94500 94700 94700 94500 140
218 20250318 150900 4648462150 94700 94600 94800 94500 374
219 20250318 150800 4613045350 94600 94700 94700 94600 170
220 20250318 150700 4596960950 94600 94800 94800 94600 117
221 20250318 150600 4585881950 94700 94600 94900 94500 369
222 20250318 150500 4550919850 94600 94650 94650 94500 202
223 20250318 150400 4531812850 94700 94700 94750 94600 69
224 20250318 150300 4525278900 94700 94700 94900 94700 356
225 20250318 150200 4491536700 94600 94500 94600 94500 105
226 20250318 150100 4481605200 94500 94500 94500 94400 91
227 20250318 150000 4473011400 94500 94500 94900 94500 424
228 20250318 145900 4432854400 94500 94500 94600 94500 97
229 20250318 145800 4423686550 94500 94750 94750 94500 172
230 20250318 145700 4407412400 94700 94550 94900 94500 335
231 20250318 145600 4375674650 94550 94550 94600 94500 81
232 20250318 145500 4368016150 94550 94800 94800 94500 62
233 20250318 145400 4362146250 94600 94500 94800 94450 322
234 20250318 145300 4331669650 94500 94550 94550 94400 159
235 20250318 145200 4316647400 94500 94650 94700 94500 159
236 20250318 145100 4301605800 94700 94600 94800 94600 332
237 20250318 145000 4270177600 94600 94600 94600 94550 40
238 20250318 144900 4266394200 94600 94600 94700 94500 190
239 20250318 144800 4248422000 94600 94550 94700 94500 164
240 20250318 144700 4232904900 94600 94600 94600 94400 113
241 20250318 144600 4222221150 94500 94600 94600 94400 229
242 20250318 144500 4200580100 94550 94400 94600 94300 206
243 20250318 144400 4181115900 94400 94450 94500 94400 119
244 20250318 144300 4169878900 94400 94450 94500 94400 84
245 20250318 144200 4161943100 94400 94550 94600 94400 334
246 20250318 144100 4130378350 94500 94550 94600 94500 71
247 20250318 144000 4123664650 94600 94500 94600 94500 70
248 20250318 143900 4117044450 94600 94600 94600 94500 224
249 20250318 143800 4095855500 94500 94750 94750 94500 424
250 20250318 143700 4055745300 94800 94800 94800 94750 59
251 20250318 143600 4050153250 94750 94600 94800 94600 145
252 20250318 143500 4036417050 94600 94500 94600 94500 68
253 20250318 143400 4029986650 94500 94700 94700 94500 130
254 20250318 143300 4017682050 94700 94550 94800 94550 182
255 20250318 143200 4000451900 94550 94700 94800 94550 122
256 20250318 143100 3988903300 94700 94750 94900 94600 147
257 20250318 143000 3974983700 94800 94700 94900 94700 189
258 20250318 142900 3957069850 94700 94750 94800 94700 55
259 20250318 142800 3951859000 94800 94600 94900 94600 98
260 20250318 142700 3942574500 94600 94600 94900 94600 178
261 20250318 142600 3925707000 94700 94600 94700 94600 61
262 20250318 142500 3919933850 94700 94900 94900 94700 55
263 20250318 142400 3914721700 95000 94450 95000 94450 466
264 20250318 142300 3870585800 94450 94500 94500 94400 52
265 20250318 142200 3865676050 94400 94450 94500 94400 96
266 20250318 142100 3856611900 94450 94500 94500 94400 51
267 20250318 142000 3851795000 94450 94550 94550 94400 107
268 20250318 141900 3841683400 94500 94450 94500 94450 71
269 20250318 141800 3834974950 94450 94400 94600 94400 69
270 20250318 141700 3828459050 94300 94400 94500 94300 67
271 20250318 141600 3822132650 94400 94600 94600 94400 101
272 20250318 141500 3812591300 94500 94600 94600 94500 38
273 20250318 141400 3808998350 94600 94500 94600 94400 51
274 20250318 141300 3804177700 94600 94600 94600 94400 84
275 20250318 141200 3796239350 94700 94500 94700 94500 77
276 20250318 141100 3788956000 94500 94550 94600 94500 119
277 20250318 141000 3777706750 94550 94600 94700 94550 30
278 20250318 140900 3774868650 94700 94650 94800 94600 71
279 20250318 140800 3768145900 94750 94500 95100 94450 416
280 20250318 140700 3728679000 94400 94450 94500 94300 86
281 20250318 140600 3720562500 94400 94450 94500 94400 96
282 20250318 140500 3711498250 94450 94450 94500 94450 25
283 20250318 140400 3709136500 94500 94350 94500 94350 275
284 20250318 140300 3683172800 94400 94300 94400 94300 78
285 20250318 140200 3675815450 94300 94400 94400 94300 104
286 20250318 140100 3666006950 94300 94350 94400 94300 79
287 20250318 140000 3658553900 94350 94250 94350 94250 76
288 20250318 135900 3651386100 94300 94300 94400 94200 45
289 20250318 135800 3647142950 94300 94300 94300 94200 105
290 20250318 135700 3637245850 94250 94250 94300 94200 89
291 20250318 135600 3628860400 94250 94300 94300 94200 421
292 20250318 135500 3589199000 94250 94300 94300 94200 82
293 20250318 135400 3581467950 94200 94250 94300 94200 85
294 20250318 135300 3573456750 94200 94300 94300 94200 71
295 20250318 135200 3566766400 94250 94200 94300 94200 16
296 20250318 135100 3565258400 94300 94200 94300 94200 266
297 20250318 135000 3540186300 94200 94350 94350 94100 379
298 20250318 134900 3504471000 94400 94400 94400 94300 43
299 20250318 134800 3500412350 94300 94100 94300 94100 133
300 20250318 134700 3487880950 94100 94200 94300 94100 55
301 20250318 134600 3482700950 94200 94150 94300 94150 125
302 20250318 134500 3470924600 94150 94150 94200 94100 73
303 20250318 134400 3464052650 94200 94250 94250 94150 43
304 20250318 134300 3460001550 94200 94250 94300 94200 265
305 20250318 134200 3435036150 94200 94200 94300 94200 67
306 20250318 134100 3428723550 94300 94200 94300 94200 70
307 20250318 134000 3422126900 94300 94250 94300 94200 152
308 20250318 133900 3407807100 94300 94200 94300 94200 54
309 20250318 133800 3402718150 94200 94200 94300 94200 267
310 20250318 133700 3377564150 94300 94200 94400 94200 136
311 20250318 133600 3364747350 94200 94400 94400 94200 210
312 20250318 133500 3344942500 94350 94400 94400 94300 34
313 20250318 133400 3341734200 94350 94350 94400 94300 88
314 20250318 133300 3333434350 94350 94350 94400 94300 72
315 20250318 133200 3326642500 94350 94400 94400 94350 35
316 20250318 133100 3323339600 94300 94350 94400 94300 107
317 20250318 133000 3313242550 94300 94400 94400 94300 69
318 20250318 132900 3306734200 94300 94300 94400 94300 97
319 20250318 132800 3297584700 94300 94300 94400 94300 207
320 20250318 132700 3278060900 94300 94400 94400 94300 69
321 20250318 132600 3271552200 94400 94300 94400 94300 78
322 20250318 132500 3264195400 94300 94400 94500 94300 164
323 20250318 132400 3248718950 94400 94400 94500 94400 62
324 20250318 132300 3242863950 94400 94500 94500 94300 116
325 20250318 132200 3231912350 94450 94500 94600 94450 40
326 20250318 132100 3228132400 94500 94350 94600 94350 262
327 20250318 132000 3203379900 94400 94400 94500 94400 44
328 20250318 131900 3199224600 94400 94400 94500 94400 77
329 20250318 131800 3191954500 94300 94500 94500 94300 67
330 20250318 131700 3185628400 94400 94500 94500 94400 37
331 20250318 131600 3182133850 94450 94500 94500 94450 33
332 20250318 131500 3179016450 94500 94500 94500 94400 193
333 20250318 131400 3160779450 94500 94700 94700 94500 32
334 20250318 131300 3157753450 94600 94600 94800 94600 238
335 20250318 131200 3135235700 94700 94800 94800 94700 83
336 20250318 131100 3127372250 94750 94800 94800 94600 29
337 20250318 131000 3124627450 94600 94950 95100 94600 1100
338 20250318 130900 3020337650 95000 95000 95000 94900 53
339 20250318 130800 3015304500 94900 94950 95000 94900 59
340 20250318 130700 3009701600 94950 95000 95000 94950 30
341 20250318 130600 3006852600 94950 94900 95000 94900 416
342 20250318 130500 2967335000 94900 94900 95000 94800 210
343 20250318 130400 2947409800 95000 95000 95000 94900 219
344 20250318 130300 2926616050 95000 95000 95000 94900 47
345 20250318 130200 2922152950 95000 95000 95000 94900 132
346 20250318 130100 2909623700 94900 94950 95000 94900 719
347 20250318 130000 2841321100 94950 94750 95000 94750 681
348 20250318 125900 2776701050 94750 94800 94800 94700 52
349 20250318 125800 2771773700 94800 94750 94800 94700 41
350 20250318 125700 2767888250 94750 94750 94800 94700 55
351 20250318 125600 2762677350 94800 94800 94800 94700 100
352 20250318 125500 2753205000 94700 94800 94800 94700 64
353 20250318 125400 2747140900 94800 94700 94800 94700 11
354 20250318 125300 2746098200 94700 94700 94800 94700 253
355 20250318 125200 2722138650 94700 94650 94700 94650 44
356 20250318 125100 2717973200 94650 94500 94700 94500 23
357 20250318 125000 2715796750 94600 94700 94700 94600 137
358 20250318 124900 2702834000 94700 94800 94900 94700 206
359 20250318 124800 2683321500 94800 94850 94900 94800 89
360 20250318 124700 2674881850 94850 94900 94900 94800 75
361 20250318 124600 2667769600 94900 94850 95000 94800 591
362 20250318 124500 2611690300 94850 94850 94900 94850 163
363 20250318 124400 2596227850 94850 94850 94900 94850 58
364 20250318 124300 2590725550 94900 94850 94900 94850 51
365 20250318 124200 2585887700 94900 94850 94900 94850 50
366 20250318 124100 2581144150 94850 94750 94900 94750 335
367 20250318 124000 2549384000 94750 94800 94800 94750 82
368 20250318 123900 2541613500 94750 94750 94800 94750 47
369 20250318 123800 2537159550 94800 94650 94800 94650 189
370 20250318 123700 2519261350 94700 94650 94700 94500 32
371 20250318 123600 2516233450 94600 94550 94700 94500 142
372 20250318 123500 2502802950 94600 94550 94600 94500 60
373 20250318 123400 2497130400 94550 94600 94600 94550 44
374 20250318 123300 2492969650 94600 94400 94600 94400 18
375 20250318 123200 2491267200 94500 94500 94500 94400 80
376 20250318 123100 2483709200 94500 94700 94700 94500 65
377 20250318 123000 2477560050 94650 94650 94700 94650 27
378 20250318 122900 2475003800 94700 94600 94700 94500 90
379 20250318 122800 2466492600 94500 94600 94600 94500 70
380 20250318 122700 2459876350 94500 94550 94600 94500 63
381 20250318 122600 2453920250 94600 94600 94600 94550 39
382 20250318 122500 2450231950 94550 94600 94600 94500 29
383 20250318 122400 2447490550 94500 94450 94500 94450 351
384 20250318 122300 2414321100 94500 94500 94500 94450 38
385 20250318 122200 2410731450 94500 94500 94500 94450 20
386 20250318 122100 2408841800 94400 94500 94600 94400 548
387 20250318 122000 2357069200 94500 94600 94600 94500 66
388 20250318 121900 2350829600 94500 94600 94600 94500 40
389 20250318 121800 2347047000 94550 94500 94600 94500 40
390 20250318 121700 2343265500 94500 94600 94600 94500 84
391 20250318 121600 2335325200 94600 94700 94700 94550 367
392 20250318 121500 2300603900 94650 94650 94700 94650 31
393 20250318 121400 2297669300 94700 94450 94700 94400 611
394 20250318 121300 2239928750 94450 94400 94500 94400 44
395 20250318 121200 2235773850 94400 94300 94400 94300 80
396 20250318 121100 2228226700 94500 94500 94500 94400 115
397 20250318 121000 2217364950 94500 94500 94500 94300 93
398 20250318 120900 2208585750 94500 94300 94500 94300 46
399 20250318 120800 2204241000 94500 94500 94500 94400 106
400 20250318 120700 2194231350 94500 94600 94600 94500 84
401 20250318 120600 2186291200 94600 94600 94600 94500 75
402 20250318 120500 2179200000 94600 94600 94700 94500 26
403 20250318 120400 2176740400 94600 94600 94700 94600 83
404 20250318 120300 2168886850 94500 94500 94700 94500 84
405 20250318 120200 2160940750 94600 94650 94650 94600 59
406 20250318 120100 2155358250 94700 94650 94700 94600 65
407 20250318 120000 2149206150 94650 94650 94700 94650 30
408 20250318 115900 2146366300 94650 94600 94700 94500 84
409 20250318 115800 2138419950 94600 94500 94600 94400 68
410 20250318 115700 2131995250 94500 94650 94700 94500 152
411 20250318 115600 2117615650 94650 94600 94700 94600 48
412 20250318 115500 2113071650 94600 94700 94800 94600 200
413 20250318 115400 2094131150 94600 94500 94700 94500 97
414 20250318 115300 2084957850 94600 94700 94700 94600 59
415 20250318 115200 2079373600 94650 94600 94700 94600 93
416 20250318 115100 2070575150 94500 94200 94600 94200 160
417 20250318 115000 2055459700 94500 94200 94500 94100 93
418 20250318 114900 2046689100 94500 94500 94500 94200 89
419 20250318 114800 2038286550 94500 94300 94500 94300 64
420 20250318 114700 2032246750 94250 94300 94300 94250 39
421 20250318 114600 2028570600 94300 94250 94300 94250 29
422 20250318 114500 2025836350 94300 94200 94300 94100 131
423 20250318 114400 2013492850 94200 94350 94450 94200 420
424 20250318 114300 1973876450 94400 94400 94400 94400 0
425 20250318 114200 1973876450 94400 94400 94400 94400 0
426 20250318 114100 1973876450 94400 94400 94400 94400 0
427 20250318 114000 1973876450 94400 94400 94400 94400 0
428 20250318 113900 1973876450 94400 94400 94400 94400 0
429 20250318 113800 1973876450 94400 94400 94400 94400 0
430 20250318 113700 1973876450 94400 94400 94400 94400 3
431 20250318 113600 1973593250 94400 94350 94400 94300 90
432 20250318 113500 1965098100 94350 94350 94400 94300 56
433 20250318 113400 1959814400 94300 94400 94400 94300 61
434 20250318 113300 1954059850 94350 94350 94400 94350 19
435 20250318 113200 1952266750 94300 94400 94400 94200 292
436 20250318 113100 1924749900 94400 94300 94400 94300 35
437 20250318 113000 1921448050 94300 94400 94400 94300 85
438 20250318 112900 1913430600 94300 94400 94400 94300 41
439 20250318 112800 1909561800 94400 94200 94400 94200 42
440 20250318 112700 1905601100 94200 94350 94350 94200 132
441 20250318 112600 1893157800 94400 94400 94400 94350 42
442 20250318 112500 1889194550 94400 94300 94400 94300 29
443 20250318 112400 1886459150 94300 94200 94300 94100 129
444 20250318 112300 1874304250 94100 94200 94300 94100 155
445 20250318 112200 1859702850 94200 94250 94300 94200 55
446 20250318 112100 1854518300 94250 94100 94300 94100 4
447 20250318 112000 1854141350 94200 94100 94200 94100 165
448 20250318 111900 1838601500 94150 94200 94200 94150 35
449 20250318 111800 1835305350 94100 94200 94250 94100 222
450 20250318 111700 1814398600 94200 94300 94300 94200 48
451 20250318 111600 1809874550 94300 94300 94300 94200 58
452 20250318 111500 1804407950 94250 94250 94300 94250 35
453 20250318 111400 1801108900 94250 94100 94300 94100 41
454 20250318 111300 1797246650 94100 94300 94300 94100 109
455 20250318 111200 1786977850 94300 94400 94400 94300 261
456 20250318 111100 1762359950 94350 94400 94400 94350 8
457 20250318 111000 1761605050 94300 94350 94400 94300 235
458 20250318 110900 1739436550 94350 94350 94400 94350 36
459 20250318 110800 1736039250 94400 94200 94400 94200 83
460 20250318 110700 1728211100 94300 94350 94400 94200 67
461 20250318 110600 1721892650 94350 94200 94400 94100 284
462 20250318 110500 1695135450 94150 94200 94200 94100 115
463 20250318 110400 1684305800 94300 94300 94300 94200 66
464 20250318 110300 1678086100 94300 94250 94300 94200 65
465 20250318 110200 1671960500 94300 94250 94300 94100 36
466 20250318 110100 1668567800 94250 94300 94300 94200 177
467 20250318 110000 1651890450 94200 94300 94400 94200 56
468 20250318 105900 1646609950 94400 94350 94400 94200 139
469 20250318 105800 1633499750 94300 94300 94400 94200 147
470 20250318 105700 1619638100 94300 94400 94500 94300 79
471 20250318 105600 1612184500 94400 94400 94500 94350 232
472 20250318 105500 1590282800 94300 94300 94400 94250 200
473 20250318 105400 1571422300 94300 94300 94400 94250 65
474 20250318 105300 1565293050 94200 94200 94300 94150 83
475 20250318 105200 1557474500 94200 94200 94200 94100 107
476 20250318 105100 1547399500 94200 94300 94300 94200 217
477 20250318 105000 1526954050 94200 94150 94300 94150 165
478 20250318 104900 1511404350 94200 94100 94200 94000 73
479 20250318 104800 1504536100 94000 94000 94200 94000 93
480 20250318 104700 1495785100 94100 94000 94200 94000 57
481 20250318 104600 1490421300 94000 93900 94100 93900 54
482 20250318 104500 1485344200 93900 94100 94100 93900 95
483 20250318 104400 1476418500 94100 94000 94100 93900 137
484 20250318 104300 1463539300 94000 94000 94100 94000 86
485 20250318 104200 1455451650 94000 94150 94200 94000 240
486 20250318 104100 1432866050 94150 94150 94200 94100 45
487 20250318 104000 1428629100 94200 94100 94300 94100 80
488 20250318 103900 1421096500 94200 94200 94300 94200 144
489 20250318 103800 1407529150 94200 94300 94300 94100 108
490 20250318 103700 1397353350 94200 94200 94300 94100 200
491 20250318 103600 1378515150 94200 94250 94300 94100 262
492 20250318 103500 1353831850 94300 94300 94400 94300 30
493 20250318 103400 1351001050 94300 94300 94400 94300 53
494 20250318 103300 1346001050 94300 94400 94500 94300 88
495 20250318 103200 1337698950 94400 94600 94600 94300 271
496 20250318 103100 1312092350 94600 94600 94600 94500 34
497 20250318 103000 1308876950 94600 94400 94600 94400 75
498 20250318 102900 1301790350 94500 94400 94500 94200 137
499 20250318 102800 1288865800 94400 94550 94600 94400 232
500 20250318 102700 1266939350 94550 94600 94600 94550 71
501 20250318 102600 1260223000 94550 94650 94700 94550 101
502 20250318 102500 1250668150 94650 94650 94700 94600 65
503 20250318 102400 1244516750 94650 94400 94700 94400 487
504 20250318 102300 1198480200 94300 94200 94400 94200 73
505 20250318 102200 1191596650 94200 94400 94400 94100 107
506 20250318 102100 1181508550 94400 94200 94400 94200 154
507 20250318 102000 1166989150 94300 94350 94350 94100 80
508 20250318 101900 1159446400 94350 94300 94400 94100 97
509 20250318 101800 1150298600 94200 94350 94350 94100 88
510 20250318 101700 1142004100 94400 94100 94400 94000 146
511 20250318 101600 1128256450 94100 94050 94100 93800 71
512 20250318 101500 1121584300 94100 94050 94100 94050 41
513 20250318 101400 1117727700 94100 94050 94150 94000 48
514 20250318 101300 1113210500 94100 94000 94100 93900 62
515 20250318 101200 1107383900 93700 93800 94100 93600 101
516 20250318 101100 1097914250 93800 93900 93900 93600 103
517 20250318 101000 1088255650 93900 94200 94200 93700 63
518 20250318 100900 1082336300 94200 94300 94400 93700 1128
519 20250318 100800 976551300 94300 94200 94300 94100 97
520 20250318 100700 967418800 94200 94200 94300 94000 73
521 20250318 100600 960544700 94200 94150 94200 94000 92
522 20250318 100500 951885500 94150 94200 94200 94100 44
523 20250318 100400 947741900 94250 93850 94250 93850 151
524 20250318 100300 933560900 93900 93800 93900 93800 82
525 20250318 100200 925867700 93800 93700 93800 93700 38
526 20250318 100100 922304350 93800 93600 93800 93550 145
527 20250318 100000 908725300 93600 93600 93700 93500 66
528 20250318 095900 902545450 93600 93200 93600 93200 132
529 20250318 095800 890225850 93300 93400 93500 93300 56
530 20250318 095700 884994400 93500 93400 93600 93400 104
531 20250318 095600 875275200 93600 93550 93600 93300 553
532 20250318 095500 823664050 93900 93400 93900 93400 40
533 20250318 095400 819915850 93800 93600 93900 93500 333
534 20250318 095300 788762650 93500 93700 93800 93500 238
535 20250318 095200 766481900 93900 93700 94000 93600 397
536 20250318 095100 729277600 93700 93600 93700 93500 308
537 20250318 095000 700441600 93700 93700 93700 93700 40
538 20250318 094900 696693600 93800 93900 94200 93700 378
539 20250318 094800 661220200 93900 94200 94200 93900 89
540 20250318 094700 652854600 94200 94100 94200 94000 640
541 20250318 094600 592651700 94100 94200 94300 94100 141
542 20250318 094500 579376500 94500 94300 94500 94200 181
543 20250318 094400 562318700 94300 94300 94300 94300 17
544 20250318 094300 560715600 94200 94200 94300 94200 97
545 20250318 094200 551576600 94300 94200 94300 94200 34
546 20250318 094100 548372500 94600 94600 94600 94300 250
547 20250318 094000 524791800 94600 94400 94600 94300 127
548 20250318 093900 512808200 94400 94400 94400 94400 10
549 20250318 093800 511864200 94300 94300 94300 94300 1
550 20250318 093700 511769900 94500 94300 94500 94300 11
551 20250318 093600 510730800 94300 94300 94300 94300 3
552 20250318 093500 510447900 94300 94500 94500 94300 23
553 20250318 093400 508275000 94300 94300 94300 94300 1
554 20250318 093300 508180700 94600 94400 94600 94300 196
555 20250318 093200 489671100 94500 94400 94500 94300 35
556 20250318 093100 486366800 94400 94500 94500 94300 6
557 20250318 093000 485800700 94500 94600 94600 94300 14
558 20250318 092900 484477600 94400 94600 94600 94400 197
559 20250318 092800 465878600 94600 94500 94600 94500 60
560 20250318 092700 460207000 94500 94700 94700 94500 8
561 20250318 092600 459450000 94700 94700 94700 94500 119
562 20250318 092500 448180900 94700 94600 94700 94600 22
563 20250318 092400 446099200 94600 94800 94800 94600 38
564 20250318 092300 442501400 94600 94500 94600 94500 142
565 20250318 092200 429070200 94500 94500 94600 94400 22
566 20250318 092100 426991000 94500 94500 94550 94450 51
567 20250318 092000 422171400 94500 94600 94600 94500 19
568 20250318 091900 420375400 94600 94500 94700 94400 119
569 20250318 091800 409117900 94500 94500 94500 94400 29
570 20250318 091700 406379500 94400 94600 94600 94400 63
571 20250318 091600 400426300 94400 94400 94400 94400 2
572 20250318 091500 400237500 94400 94400 94400 94400 43
573 20250318 091400 396178300 94500 94700 94700 94500 120
574 20250318 091300 384828900 94600 94700 94700 94600 22
575 20250318 091200 382746100 94700 94900 95000 94700 223
576 20250318 091100 361597900 94900 94900 95000 94800 562
577 20250318 091000 308261200 94900 94900 95000 94800 117
578 20250318 090900 297162000 94900 94400 94900 94300 635
579 20250318 090800 236986200 94800 94400 94800 94300 274
580 20250318 090700 211072400 94600 94200 94600 94100 208
581 20250318 090600 191460500 94200 94700 94700 94200 310
582 20250318 090500 162162900 94700 94500 94700 94400 432
583 20250318 090400 121296800 94500 94400 94600 94300 148
584 20250318 090300 107316800 94400 94000 94700 94000 381
585 20250318 090200 71396300 94000 93800 94100 93800 338
586 20250318 090100 39618300 93800 93500 93900 93500 373
587 20250318 090000 4678600 93500 93600 93600 93500 50

1
005180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,9851241,0,934882770900,0.00
20250313,0,9851241,0,932912522700,0.00
20250312,0,9851241,0,936853019100,0.00
20250311,0,9851241,0,898433179200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 9851241 0 934882770900 0.00
3 20250313 0 9851241 0 932912522700 0.00
4 20250312 0 9851241 0 936853019100 0.00
5 20250311 0 9851241 0 898433179200 0.00