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
005300/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184500,1140984500,107400,107400,107400,107400,210
20250318,184400,1140984500,107400,107400,107400,107400,0
20250318,184300,1140984500,107400,107400,107400,107400,0
20250318,184200,1140984500,107400,107400,107400,107400,0
20250318,184100,1140984500,107400,107400,107400,107400,0
20250318,184000,1140984500,107400,107400,107400,107400,0
20250318,183900,1140984500,107400,107400,107400,107400,0
20250318,183800,1140984500,107400,107400,107400,107400,0
20250318,183700,1140984500,107400,107400,107400,107400,0
20250318,183600,1140984500,107400,107400,107400,107400,0
20250318,183500,1140984500,107400,107400,107400,107400,0
20250318,183400,1140984500,107400,107400,107400,107400,0
20250318,183300,1140984500,107400,107400,107400,107400,0
20250318,183200,1140984500,107400,107400,107400,107400,0
20250318,183100,1140984500,107400,107400,107400,107400,0
20250318,183000,1140984500,107400,107400,107400,107400,0
20250318,182900,1140984500,107400,107400,107400,107400,0
20250318,182800,1140984500,107400,107400,107400,107400,0
20250318,182700,1140984500,107400,107400,107400,107400,0
20250318,182600,1140984500,107400,107400,107400,107400,0
20250318,182500,1140984500,107400,107400,107400,107400,0
20250318,182400,1140984500,107400,107400,107400,107400,0
20250318,182300,1140984500,107400,107400,107400,107400,0
20250318,182200,1140984500,107400,107400,107400,107400,0
20250318,182100,1140984500,107400,107400,107400,107400,0
20250318,182000,1140984500,107400,107400,107400,107400,0
20250318,181900,1140984500,107400,107400,107400,107400,0
20250318,181800,1140984500,107400,107400,107400,107400,0
20250318,181700,1140984500,107400,107400,107400,107400,0
20250318,181600,1140984500,107400,107400,107400,107400,0
20250318,181500,1140984500,107400,107400,107400,107400,210
20250318,181400,1140984500,107400,107400,107400,107400,0
20250318,181300,1140984500,107400,107400,107400,107400,0
20250318,181200,1140984500,107400,107400,107400,107400,0
20250318,181100,1140984500,107400,107400,107400,107400,0
20250318,181000,1140984500,107400,107400,107400,107400,0
20250318,180900,1140984500,107400,107400,107400,107400,0
20250318,180800,1140984500,107400,107400,107400,107400,0
20250318,180700,1140984500,107400,107400,107400,107400,0
20250318,180600,1140984500,107400,107400,107400,107400,0
20250318,180500,1140984500,107400,107400,107400,107400,0
20250318,180400,1140984500,107400,107400,107400,107400,0
20250318,180300,1140984500,107400,107400,107400,107400,0
20250318,180200,1140984500,107400,107400,107400,107400,0
20250318,180100,1140984500,107400,107400,107400,107400,0
20250318,180000,1140984500,107400,107400,107400,107400,0
20250318,175900,1140984500,107400,107400,107400,107400,0
20250318,175800,1140984500,107400,107400,107400,107400,0
20250318,175700,1140984500,107400,107400,107400,107400,0
20250318,175600,1140984500,107400,107400,107400,107400,0
20250318,175500,1140984500,107400,107400,107400,107400,0
20250318,175400,1140984500,107400,107400,107400,107400,0
20250318,175300,1140984500,107400,107400,107400,107400,0
20250318,175200,1140984500,107400,107400,107400,107400,0
20250318,175100,1140984500,107400,107400,107400,107400,0
20250318,175000,1140984500,107400,107400,107400,107400,0
20250318,174900,1140984500,107400,107400,107400,107400,0
20250318,174800,1140984500,107400,107400,107400,107400,0
20250318,174700,1140984500,107400,107400,107400,107400,0
20250318,174600,1140984500,107400,107400,107400,107400,0
20250318,174500,1140984500,107400,107400,107400,107400,210
20250318,174400,1140984500,107400,107400,107400,107400,0
20250318,174300,1140984500,107400,107400,107400,107400,0
20250318,174200,1140984500,107400,107400,107400,107400,0
20250318,174100,1140984500,107400,107400,107400,107400,0
20250318,174000,1140984500,107400,107400,107400,107400,0
20250318,173900,1140984500,107400,107400,107400,107400,0
20250318,173800,1140984500,107400,107400,107400,107400,0
20250318,173700,1140984500,107400,107400,107400,107400,0
20250318,173600,1140984500,107400,107400,107400,107400,0
20250318,173500,1140984500,107400,107400,107400,107400,0
20250318,173400,1140984500,107400,107400,107400,107400,0
20250318,173300,1140984500,107400,107400,107400,107400,0
20250318,173200,1140984500,107400,107400,107400,107400,0
20250318,173100,1140984500,107400,107400,107400,107400,0
20250318,173000,1140984500,107400,107400,107400,107400,0
20250318,172900,1140984500,107400,107400,107400,107400,0
20250318,172800,1140984500,107400,107400,107400,107400,0
20250318,172700,1140984500,107400,107400,107400,107400,0
20250318,172600,1140984500,107400,107400,107400,107400,0
20250318,172500,1140984500,107400,107400,107400,107400,0
20250318,172400,1140984500,107400,107400,107400,107400,0
20250318,172300,1140984500,107400,107400,107400,107400,0
20250318,172200,1140984500,107400,107400,107400,107400,0
20250318,172100,1140984500,107400,107400,107400,107400,0
20250318,172000,1140984500,107400,107400,107400,107400,0
20250318,171900,1140984500,107400,107400,107400,107400,0
20250318,171800,1140984500,107400,107400,107400,107400,0
20250318,171700,1140984500,107400,107400,107400,107400,0
20250318,171600,1140984500,107400,107400,107400,107400,0
20250318,171500,1140984500,107400,107400,107400,107400,210
20250318,171400,1140984500,107400,107400,107400,107400,0
20250318,171300,1140984500,107400,107400,107400,107400,0
20250318,171200,1140984500,107400,107400,107400,107400,0
20250318,171100,1140984500,107400,107400,107400,107400,0
20250318,171000,1140984500,107400,107400,107400,107400,0
20250318,170900,1140984500,107400,107400,107400,107400,0
20250318,170800,1140984500,107400,107400,107400,107400,0
20250318,170700,1140984500,107400,107400,107400,107400,0
20250318,170600,1140984500,107400,107400,107400,107400,0
20250318,170500,1140984500,107400,107400,107400,107400,0
20250318,170400,1140984500,107400,107400,107400,107400,0
20250318,170300,1140984500,107400,107400,107400,107400,0
20250318,170200,1140984500,107400,107400,107400,107400,0
20250318,170100,1140984500,107400,107400,107400,107400,0
20250318,170000,1140984500,107400,107400,107400,107400,0
20250318,165900,1140984500,107400,107400,107400,107400,0
20250318,165800,1140984500,107400,107400,107400,107400,0
20250318,165700,1140984500,107400,107400,107400,107400,0
20250318,165600,1140984500,107400,107400,107400,107400,0
20250318,165500,1140984500,107400,107400,107400,107400,0
20250318,165400,1140984500,107400,107400,107400,107400,0
20250318,165300,1140984500,107400,107400,107400,107400,0
20250318,165200,1140984500,107400,107400,107400,107400,0
20250318,165100,1140984500,107400,107400,107400,107400,0
20250318,165000,1140984500,107400,107400,107400,107400,0
20250318,164900,1140984500,107400,107400,107400,107400,0
20250318,164800,1140984500,107400,107400,107400,107400,0
20250318,164700,1140984500,107400,107400,107400,107400,0
20250318,164600,1140984500,107400,107400,107400,107400,0
20250318,164500,1140984500,107400,107400,107400,107400,210
20250318,164400,1140984500,107400,107400,107400,107400,0
20250318,164300,1140984500,107400,107400,107400,107400,0
20250318,164200,1140984500,107400,107400,107400,107400,0
20250318,164100,1140984500,107400,107400,107400,107400,0
20250318,164000,1140984500,107400,107400,107400,107400,0
20250318,163900,1140984500,107400,107400,107400,107400,0
20250318,163800,1140984500,107400,107400,107400,107400,0
20250318,163700,1140984500,107400,107400,107400,107400,0
20250318,163600,1140984500,107400,107400,107400,107400,0
20250318,163500,1140984500,107400,107400,107400,107400,0
20250318,163400,1140984500,107400,107400,107400,107400,0
20250318,163300,1140984500,107400,107400,107400,107400,0
20250318,163200,1140984500,107400,107400,107400,107400,0
20250318,163100,1140984500,107400,107400,107400,107400,0
20250318,163000,1140984500,107400,107400,107400,107400,0
20250318,162900,1140984500,107400,107400,107400,107400,0
20250318,162800,1140984500,107400,107400,107400,107400,0
20250318,162700,1140984500,107400,107400,107400,107400,0
20250318,162600,1140984500,107400,107400,107400,107400,0
20250318,162500,1140984500,107400,107400,107400,107400,0
20250318,162400,1140984500,107400,107400,107400,107400,0
20250318,162300,1140984500,107400,107400,107400,107400,0
20250318,162200,1140984500,107400,107400,107400,107400,0
20250318,162100,1140984500,107400,107400,107400,107400,0
20250318,162000,1140984500,107400,107400,107400,107400,0
20250318,161900,1140984500,107400,107400,107400,107400,0
20250318,161800,1140984500,107400,107400,107400,107400,0
20250318,161700,1140984500,107400,107400,107400,107400,0
20250318,161600,1140984500,107400,107400,107400,107400,0
20250318,161500,1140984500,107400,107400,107400,107400,210
20250318,161400,1140984500,107400,107400,107400,107400,0
20250318,161300,1140984500,107400,107400,107400,107400,0
20250318,161200,1140984500,107400,107400,107400,107400,0
20250318,161100,1140984500,107400,107400,107400,107400,0
20250318,161000,1140984500,107400,107400,107400,107400,0
20250318,160900,1140984500,107400,107400,107400,107400,0
20250318,160800,1140984500,107400,107400,107400,107400,0
20250318,160700,1140984500,107400,107400,107400,107400,0
20250318,160600,1140984500,107400,107400,107400,107400,0
20250318,160500,1140984500,107400,107400,107400,107400,0
20250318,160400,1140984500,107400,107400,107400,107400,0
20250318,160300,1140984500,107400,107400,107400,107400,0
20250318,160200,1140984500,107400,107400,107400,107400,0
20250318,160100,1140984500,107400,107400,107400,107400,0
20250318,160000,1140984500,107400,107400,107400,107400,0
20250318,155900,1140984500,107400,107400,107400,107400,0
20250318,155800,1140984500,107400,107400,107400,107400,0
20250318,155700,1140984500,107400,107400,107400,107400,0
20250318,155600,1140984500,107400,107400,107400,107400,0
20250318,155500,1140984500,107400,107400,107400,107400,0
20250318,155400,1140984500,107400,107400,107400,107400,0
20250318,155300,1140984500,107400,107400,107400,107400,0
20250318,155200,1140984500,107400,107400,107400,107400,0
20250318,155100,1140984500,107400,107400,107400,107400,0
20250318,155000,1140984500,107400,107400,107400,107400,0
20250318,154900,1140984500,107400,107400,107400,107400,0
20250318,154800,1140984500,107400,107400,107400,107400,0
20250318,154700,1140984500,107400,107400,107400,107400,0
20250318,154600,1140984500,107400,107400,107400,107400,0
20250318,154500,1140984500,107400,107400,107400,107400,210
20250318,154400,1140984500,107400,107400,107400,107400,0
20250318,154300,1140984500,107400,107400,107400,107400,0
20250318,154200,1140984500,107400,107400,107400,107400,0
20250318,154100,1140984500,107400,107400,107400,107400,0
20250318,154000,1140984500,107400,107400,107400,107400,0
20250318,153900,1140984500,107400,107400,107400,107400,0
20250318,153800,1140984500,107400,107400,107400,107400,0
20250318,153700,1140984500,107400,107400,107400,107400,0
20250318,153600,1140984500,107400,107400,107400,107400,0
20250318,153500,1140984500,107400,107400,107400,107400,0
20250318,153400,1140984500,107400,107400,107400,107400,0
20250318,153300,1140984500,107400,107400,107400,107400,0
20250318,153200,1140984500,107400,107400,107400,107400,0
20250318,153100,1140984500,107400,107400,107400,107400,0
20250318,153000,1140984500,107400,107400,107400,107400,210
20250318,152900,1118430500,107100,107100,107100,107100,0
20250318,152800,1118430500,107100,107100,107100,107100,0
20250318,152700,1118430500,107100,107100,107100,107100,0
20250318,152600,1118430500,107100,107100,107100,107100,0
20250318,152500,1118430500,107100,107100,107100,107100,0
20250318,152400,1118430500,107100,107100,107100,107100,0
20250318,152300,1118430500,107100,107100,107100,107100,0
20250318,152200,1118430500,107100,107100,107100,107100,0
20250318,152100,1118430500,107100,107100,107100,107100,0
20250318,152000,1118430500,107100,107100,107100,107100,0
20250318,151900,1118430500,107100,107200,107400,107000,33
20250318,151800,1114891200,107200,107400,107400,107000,328
20250318,151700,1079762100,107400,107500,107500,107100,434
20250318,151600,1033243200,107300,107500,107700,107300,431
20250318,151500,986954100,107500,107600,107600,107500,56
20250318,151400,980931600,107600,107600,107700,107600,14
20250318,151300,979424700,107600,107600,107600,107600,19
20250318,151200,977380300,107600,107600,107600,107600,2
20250318,151100,977165100,107700,107700,107700,107700,0
20250318,151000,977165100,107700,107600,107700,107600,32
20250318,150900,973719800,107600,107600,107600,107600,0
20250318,150800,973719800,107600,107600,107600,107600,2
20250318,150700,973504600,107600,107600,107600,107600,5
20250318,150600,972966600,107600,107600,107600,107600,28
20250318,150500,969953800,107600,107650,107650,107600,7
20250318,150400,969200550,107700,107700,107700,107700,0
20250318,150300,969200550,107700,107600,107700,107600,27
20250318,150200,966295250,107600,107500,107600,107500,6
20250318,150100,965650050,107500,107500,107500,107500,22
20250318,150000,963285050,107400,107500,107500,107400,12
20250318,145900,961995650,107500,107500,107500,107500,29
20250318,145800,958878150,107500,107500,107600,107500,20
20250318,145700,956728050,107500,107600,107600,107500,31
20250318,145600,953394050,107600,107500,107600,107500,26
20250318,145500,950598050,107500,107600,107600,107500,3
20250318,145400,950275450,107500,107500,107600,107500,14
20250318,145300,948770350,107500,107500,107500,107500,8
20250318,145200,947910350,107500,107500,107500,107500,14
20250318,145100,946405350,107500,107500,107500,107500,18
20250318,145000,944470350,107500,107500,107600,107500,12
20250318,144900,943179650,107600,107500,107600,107500,16
20250318,144800,941459450,107500,107500,107600,107500,21
20250318,144700,939201850,107600,107500,107600,107500,13
20250318,144600,937803950,107500,107500,107500,107500,7
20250318,144500,937051450,107500,107500,107500,107500,13
20250318,144400,935653950,107500,107500,107500,107500,14
20250318,144300,934148950,107500,107500,107500,107500,12
20250318,144200,932858950,107500,107500,107500,107500,2
20250318,144100,932643950,107500,107500,107500,107500,15
20250318,144000,931031450,107600,107500,107600,107500,18
20250318,143900,929096150,107500,107500,107500,107500,7
20250318,143800,928343650,107600,107500,107600,107500,19
20250318,143700,926300550,107600,107500,107600,107500,6
20250318,143600,925655450,107500,107700,107700,107500,31
20250318,143500,922319150,107500,107600,107600,107500,18
20250318,143400,920382950,107700,107500,107700,107500,54
20250318,143300,914573450,107500,107500,107500,107500,3
20250318,143200,914250950,107500,107600,107700,107500,26
20250318,143100,911453450,107600,107700,107700,107600,19
20250318,143000,909408250,107600,107600,107700,107600,24
20250318,142900,906825550,107600,107600,107600,107600,13
20250318,142800,905426750,107600,107600,107600,107600,4
20250318,142700,904996350,107600,107600,107700,107600,20
20250318,142600,902844050,107600,107600,107600,107600,12
20250318,142500,901552850,107600,107600,107600,107600,32
20250318,142400,898109650,107600,107700,107700,107600,23
20250318,142300,895634350,107700,107600,107700,107600,17
20250318,142200,893804850,107700,107600,107700,107600,18
20250318,142100,891867550,107600,107600,107600,107600,9
20250318,142000,890899150,107700,107600,107700,107600,55
20250318,141900,884977250,107600,107600,107700,107600,27
20250318,141800,882070050,107600,107600,107600,107500,19
20250318,141700,880026250,107600,107500,107600,107500,45
20250318,141600,875185750,107500,107500,107600,107500,23
20250318,141500,872712850,107500,107500,107500,107500,9
20250318,141400,871745350,107500,107600,107600,107500,19
20250318,141300,869702650,107600,107500,107600,107500,24
20250318,141200,867121550,107500,107500,107500,107500,7
20250318,141100,866369050,107500,107600,107600,107500,19
20250318,141000,864326150,107500,107500,107600,107500,22
20250318,140900,861959950,107500,107500,107500,107500,11
20250318,140800,860777450,107500,107500,107600,107500,34
20250318,140700,857120350,107500,107500,107500,107500,14
20250318,140600,855615350,107500,107500,107600,107500,13
20250318,140500,854217550,107500,107600,107600,107500,20
20250318,140400,852067150,107600,107500,107600,107500,17
20250318,140300,850239050,107600,107500,107600,107500,11
20250318,140200,849056350,107500,107500,107500,107500,27
20250318,140100,846153850,107500,107600,107600,107500,14
20250318,140000,844648650,107600,107500,107600,107500,14
20250318,135900,843143550,107500,107600,107600,107500,15
20250318,135800,841530850,107600,107500,107600,107500,26
20250318,135700,838734750,107500,107500,107600,107500,10
20250318,135600,837659450,107500,107500,107600,107500,22
20250318,135500,835294350,107500,107500,107700,107500,19
20250318,135400,833250150,107600,107500,107600,107500,10
20250318,135300,832174650,107500,107600,107700,107500,10
20250318,135200,831098950,107600,107600,107600,107600,4
20250318,135100,830668550,107700,107600,107700,107500,83
20250318,135000,821734250,107600,107600,107600,107600,10
20250318,134900,820658250,107600,107500,107700,107500,11
20250318,134800,819474850,107600,107500,107600,107500,14
20250318,134700,817969250,107500,107500,107500,107500,20
20250318,134600,815819250,107500,107500,107600,107500,9
20250318,134500,814851650,107500,107500,107600,107500,11
20250318,134400,813669050,107600,107500,107600,107500,32
20250318,134300,810228250,107500,107500,107600,107500,11
20250318,134200,809045350,107500,107550,107600,107500,14
20250318,134100,807539600,107500,107500,107600,107500,16
20250318,134000,805818500,107500,107500,107500,107500,22
20250318,133900,803453500,107500,107500,107600,107500,8
20250318,133800,802593400,107600,107500,107600,107500,15
20250318,133700,800980300,107600,107600,107600,107600,17
20250318,133600,799151100,107600,107600,107700,107600,18
20250318,133500,797214100,107600,107600,107600,107600,13
20250318,133400,795815300,107600,107700,107700,107600,10
20250318,133300,794739200,107700,107600,107700,107600,12
20250318,133200,793447900,107600,107600,107600,107600,17
20250318,133100,791618700,107600,107600,107700,107600,52
20250318,133000,786018900,107600,107600,107600,107600,13
20250318,132900,784620100,107600,107600,107700,107600,25
20250318,132800,781930000,107700,107600,107700,107600,9
20250318,132700,780961200,107600,107700,107700,107600,8
20250318,132600,780100300,107600,107600,107600,107600,18
20250318,132500,778163500,107600,107600,107600,107600,16
20250318,132400,776441900,107600,107600,107700,107600,4
20250318,132300,776011400,107600,107600,107700,107600,17
20250318,132200,774182100,107600,107600,107700,107600,15
20250318,132100,772567800,107600,107600,107600,107600,17
20250318,132000,770738600,107600,107600,107700,107600,7
20250318,131900,769985200,107600,107700,107700,107600,14
20250318,131800,768478500,107700,107700,107700,107600,11
20250318,131700,767294000,107700,107700,107700,107700,14
20250318,131600,765786200,107700,107700,107700,107700,11
20250318,131500,764601500,107700,107700,107700,107700,11
20250318,131400,763416800,107700,107700,107700,107700,10
20250318,131300,762339800,107700,107600,107800,107600,46
20250318,131200,757384400,107600,107600,107600,107600,11
20250318,131100,756200800,107650,107600,107650,107600,9
20250318,131000,755232250,107600,107600,107650,107600,16
20250318,130900,753510600,107600,107600,107700,107600,19
20250318,130800,751465700,107600,107600,107600,107600,8
20250318,130700,750604900,107600,107600,107700,107600,11
20250318,130600,749421200,107600,107600,107600,107600,16
20250318,130500,747699600,107600,107600,107600,107600,8
20250318,130400,746838800,107600,107600,107700,107600,18
20250318,130300,744901900,107600,107700,107700,107600,17
20250318,130200,743071300,107700,107700,107700,107700,6
20250318,130100,742425100,107800,107800,107800,107700,11
20250318,130000,741240000,107700,107800,108000,107700,17
20250318,125900,739408500,107700,107700,107700,107700,16
20250318,125800,737685300,107700,107900,107900,107700,7
20250318,125700,736930400,107800,107700,107800,107700,90
20250318,125600,727230200,107700,107800,107800,107700,13
20250318,125500,725829900,107700,107700,107700,107700,16
20250318,125400,724106700,107700,107600,107800,107600,17
20250318,125300,722276400,107600,107600,107700,107600,9
20250318,125200,721307900,107600,107800,107800,107600,11
20250318,125100,720124100,107700,107700,107700,107600,23
20250318,125000,717648900,107700,107600,107700,107600,15
20250318,124900,716033900,107700,107700,107700,107600,7
20250318,124800,715280200,107600,107700,107700,107600,12
20250318,124700,713988900,107700,107600,107700,107600,15
20250318,124600,712374800,107700,107600,107700,107600,23
20250318,124500,709899200,107600,107600,107700,107600,45
20250318,124400,705053100,107600,107600,107700,107600,15
20250318,124300,703439000,107600,107600,107600,107600,16
20250318,124200,701717400,107600,107600,107600,107600,20
20250318,124100,699565400,107700,107600,107800,107600,14
20250318,124000,698058700,107600,107600,107800,107600,8
20250318,123900,697197700,107600,107600,107600,107500,75
20250318,123800,689129600,107600,107500,107600,107500,16
20250318,123700,687409100,107500,107500,107500,107500,12
20250318,123600,686119100,107500,107500,107600,107500,72
20250318,123500,678379000,107500,107500,107600,107500,18
20250318,123400,676443800,107500,107600,107600,107500,12
20250318,123300,675153600,107600,107500,107600,107500,8
20250318,123200,674293200,107500,107500,107600,107500,27
20250318,123100,671390400,107500,107700,107700,107500,8
20250318,123000,670530200,107700,107500,107700,107500,15
20250318,122900,668917100,107500,107500,107600,107500,16
20250318,122800,667196800,107600,107500,107600,107500,15
20250318,122700,665583800,107500,107600,107600,107500,14
20250318,122600,664077600,107700,107600,107800,107600,12
20250318,122500,662785300,107600,107600,107600,107600,8
20250318,122400,661924500,107700,107700,107700,107600,31
20250318,122300,658588300,107700,107700,107700,107700,1
20250318,122200,658480600,107800,107600,107800,107600,21
20250318,122100,656220600,107600,107650,107650,107600,20
20250318,122000,654068550,107650,107700,107700,107650,3
20250318,121900,653745550,107700,107700,107700,107700,12
20250318,121800,652453150,107700,107600,107800,107600,19
20250318,121700,650407550,107600,107800,107800,107600,14
20250318,121600,648900950,107700,107700,107700,107700,15
20250318,121500,647285450,107700,107700,107700,107700,5
20250318,121400,646746950,107700,107800,107800,107700,20
20250318,121300,644592050,107800,107700,108000,107700,10
20250318,121200,643514050,107800,107700,107800,107700,8
20250318,121100,642652350,107800,107700,107800,107700,14
20250318,121000,641144250,107900,107900,107900,107700,29
20250318,120900,638016350,107700,107700,107900,107700,12
20250318,120800,636723150,107600,107600,107700,107600,25
20250318,120700,634032450,107700,107700,107700,107600,7
20250318,120600,633278750,107600,107600,107600,107600,32
20250318,120500,629835550,107600,107700,107700,107600,10
20250318,120400,628758950,107700,107700,107700,107600,13
20250318,120300,627359750,107600,107700,107700,107600,25
20250318,120200,624668250,107700,107800,107800,107700,11
20250318,120100,623482650,107800,108000,108000,107800,6
20250318,120000,622835550,107800,107900,108100,107600,26
20250318,115900,620031550,107900,107700,107900,107700,30
20250318,115800,616800050,107900,108000,108000,107700,11
20250318,115700,615614100,108000,108000,108000,108000,2
20250318,115600,615398100,107700,107700,107800,107700,24
20250318,115500,612812750,107700,107700,107900,107700,15
20250318,115400,611196350,107700,107700,107800,107700,9
20250318,115300,610226850,107800,107700,107900,107700,11
20250318,115200,609041450,108000,107800,108000,107700,20
20250318,115100,606887000,107800,107850,107900,107800,11
20250318,115000,605701050,107900,107800,107900,107800,12
20250318,114900,604407250,107900,107900,107900,107850,4
20250318,114800,603975750,107900,107800,107900,107800,14
20250318,114700,602466450,107800,107900,108000,107800,30
20250318,114600,599229950,107800,107700,107800,107700,10
20250318,114500,598152450,107800,107800,107800,107600,19
20250318,114400,596106750,107700,107700,107700,107600,176
20250318,114300,577159300,107600,107600,107600,107600,0
20250318,114200,577159300,107600,107600,107600,107600,0
20250318,114100,577159300,107600,107600,107600,107600,0
20250318,114000,577159300,107600,107600,107600,107600,0
20250318,113900,577159300,107600,107600,107600,107600,0
20250318,113800,577159300,107600,107600,107600,107600,0
20250318,113700,577159300,107600,107600,107600,107600,6
20250318,113600,576513700,107700,107700,107700,107600,5
20250318,113500,575975350,107700,107600,107700,107600,13
20250318,113400,574576450,107700,107600,107800,107600,20
20250318,113300,572423250,107600,107800,107800,107600,3
20250318,113200,572100250,107600,107700,107700,107600,18
20250318,113100,570162650,107700,107600,107700,107600,9
20250318,113000,569194150,107600,107900,107900,107600,16
20250318,112900,567470250,107700,107700,107700,107600,21
20250318,112800,565210050,107800,107800,107800,107600,16
20250318,112700,563485650,107700,107650,107800,107600,24
20250318,112600,560901800,107700,107700,107700,107600,7
20250318,112500,560148100,107700,107700,107800,107600,6
20250318,112400,559502100,107800,107800,107900,107700,26
20250318,112300,556700400,107800,107800,107800,107600,16
20250318,112200,554976800,107900,107600,107900,107500,26
20250318,112100,552177700,107600,107700,107700,107600,45
20250318,112000,547335550,107700,107800,107800,107700,68
20250318,111900,540011650,107700,107700,107800,107700,24
20250318,111800,537426700,107800,107750,107800,107700,6
20250318,111700,536780250,107800,107700,107800,107700,16
20250318,111600,535056550,107700,107750,107800,107700,29
20250318,111500,531932700,107800,107800,107800,107700,6
20250318,111400,531286200,107800,107700,107850,107700,24
20250318,111300,528700650,108000,107700,108000,107700,13
20250318,111200,527299250,108000,107700,108000,107600,44
20250318,111100,522561500,107600,107700,107900,107600,10
20250318,111000,521485000,107700,107650,107700,107600,6
20250318,110900,520839050,107700,107750,107800,107600,31
20250318,110800,517502100,107700,107700,107700,107700,9
20250318,110700,516532800,107700,107800,107900,107700,7
20250318,110600,515778100,107800,107800,107900,107700,28
20250318,110500,512759550,107800,107850,107900,107800,14
20250318,110400,511250100,107800,107900,107900,107700,19
20250318,110300,509202050,107900,107900,107900,107900,1
20250318,110200,509094150,107800,107700,107800,107700,19
20250318,110100,507047350,107700,107750,108100,107700,19
20250318,110000,505000200,107800,107800,107900,107700,13
20250318,105900,503599100,107800,107800,107900,107700,37
20250318,105800,499610400,107700,107800,107900,107700,35
20250318,105700,495838800,107700,107750,107750,107700,6
20250318,105600,495192550,107800,107900,107900,107700,14
20250318,105500,493684150,107900,107900,107900,107800,113
20250318,105400,481494850,108000,107900,108000,107900,16
20250318,105300,479768350,107900,108000,108100,107900,24
20250318,105200,477177150,108100,108000,108400,108000,13
20250318,105100,475771550,108100,108200,108200,107900,31
20250318,105000,472423250,108100,108050,108100,107900,5
20250318,104900,471883400,107900,108000,108200,107900,6
20250318,104800,471235300,107900,108100,108100,107900,17
20250318,104700,469400650,108100,108100,108100,108000,29
20250318,104600,466268150,108100,108000,108100,108000,10
20250318,104500,465187750,108200,108200,108200,108100,10
20250318,104400,464106350,108000,107900,108100,107900,3
20250318,104300,463782350,108400,108000,108400,107900,26
20250318,104200,460974350,108000,108200,108300,108000,84
20250318,104100,451898150,108300,108200,108300,108200,5
20250318,104000,451357050,108300,108600,108600,108100,6
20250318,103900,450707450,108400,108050,108700,108050,322
20250318,103800,415892000,108100,107900,108100,107900,3
20250318,103700,415567900,108100,108200,108500,107900,453
20250318,103600,366624000,108300,108250,108300,108200,19
20250318,103500,364567750,108300,108300,108300,108300,4
20250318,103400,364134550,108300,108250,108300,108200,36
20250318,103300,360239100,108300,108300,108400,108300,18
20250318,103200,358289600,108300,108400,108400,108300,6
20250318,103100,357639400,108400,108400,108400,108400,1
20250318,103000,357531000,108400,108300,108400,108300,10
20250318,102900,356447800,108350,108450,108450,108300,14
20250318,102800,354930300,108500,108500,108500,108500,1
20250318,102700,354821800,108500,108500,108500,108500,1
20250318,102600,354713300,108500,108400,108500,108300,35
20250318,102500,350918850,108400,108500,108500,108400,16
20250318,102400,349184200,108500,108500,108500,108500,3
20250318,102300,348858700,108400,108500,108500,108400,3
20250318,102200,348533300,108500,108500,108500,108400,18
20250318,102100,346581100,108600,108550,108600,108400,30
20250318,102000,343326850,108600,108400,108600,108400,18
20250318,101900,341374250,108500,108500,108500,108500,0
20250318,101800,341374250,108500,108500,108500,108400,15
20250318,101700,339747700,108300,108300,108300,108300,6
20250318,101600,339097900,108300,108400,108400,108300,5
20250318,101500,338556300,108300,108400,108400,108300,29
20250318,101400,335412900,108400,108400,108400,108400,7
20250318,101300,334654100,108400,108400,108400,108400,4
20250318,101200,334220500,108600,108300,108600,108300,14
20250318,101100,332703400,108400,108300,108400,108300,14
20250318,101000,331187100,108300,108500,108500,108300,8
20250318,100900,330319700,108400,108600,108600,108400,11
20250318,100800,329126900,108600,108400,108600,108400,15
20250318,100700,327500700,108400,108500,108500,108400,7
20250318,100600,326741700,108600,108300,108600,108300,48
20250318,100500,321537050,108300,108350,108350,108300,2
20250318,100400,321320400,108400,108200,108400,108100,13
20250318,100300,319913500,108300,108200,108300,108100,48
20250318,100200,314719700,108300,108400,108400,108300,10
20250318,100100,313636600,108300,108300,108300,108300,0
20250318,100000,313636600,108300,108400,108400,108200,32
20250318,095900,310172000,108200,108300,108400,108200,320
20250318,095800,275516000,108400,108400,108500,108300,48
20250318,095700,270314100,108500,108500,108500,108500,10
20250318,095600,269229100,108600,108600,108600,108600,0
20250318,095500,269229100,108600,108400,108600,108300,130
20250318,095400,255138800,108400,108400,108400,108400,1
20250318,095300,255030400,108300,108300,108400,108300,41
20250318,095200,250587200,108400,108300,108400,108300,110
20250318,095100,238673600,108300,108400,108600,108300,38
20250318,095000,234554300,108400,108400,108600,108400,17
20250318,094900,232710300,108400,108500,108500,108400,44
20250318,094800,227936400,108600,108700,108700,108500,13
20250318,094700,226524600,108700,108700,108700,108600,115
20250318,094600,214035200,108700,108700,108700,108700,19
20250318,094500,211969900,108800,108800,108800,108800,18
20250318,094400,210011500,109000,109000,109000,109000,1
20250318,094300,209902500,109000,108600,109000,108600,46
20250318,094200,204895900,108600,108600,108600,108600,26
20250318,094100,202072300,108600,108600,108600,108600,14
20250318,094000,200551900,108700,108600,108700,108600,6
20250318,093900,199900100,108600,108600,108600,108600,34
20250318,093800,196207700,108700,108600,108700,108600,31
20250318,093700,192840900,108700,108800,109000,108700,37
20250318,093600,188817100,108800,108800,108800,108800,8
20250318,093500,187946700,108800,108900,108900,108800,13
20250318,093400,186532200,108950,109000,109000,108950,2
20250318,093300,186314250,108900,108900,108950,108900,7
20250318,093200,185551900,109000,108700,109000,108700,21
20250318,093100,183267800,108600,108700,109000,108600,432
20250318,093000,136304550,108700,108700,108700,108600,22
20250318,092900,133913450,108600,108700,108800,108600,15
20250318,092800,132283250,108800,108800,108800,108700,20
20250318,092700,130108150,108900,108900,108900,108900,4
20250318,092600,129672550,109000,108950,109000,108800,31
20250318,092500,126293900,108500,108900,109000,108500,64
20250318,092400,119340800,108800,108900,109100,108800,61
20250318,092300,112695500,109000,108700,109000,108700,31
20250318,092200,109323000,108900,108800,108900,108800,12
20250318,092100,108017250,108700,108500,108700,108500,60
20250318,092000,101499850,108500,108550,108550,108500,7
20250318,091900,100740300,108500,108400,108500,108400,7
20250318,091800,99981000,108400,108400,108450,108400,6
20250318,091700,99330550,108400,108600,108600,108400,112
20250318,091600,87177950,108500,108500,108550,108500,76
20250318,091500,78931900,108500,108500,108500,108500,1
20250318,091400,78823400,108500,108600,108600,108500,10
20250318,091300,77737900,108600,108700,108700,108600,21
20250318,091200,75456700,108800,108700,108900,108700,11
20250318,091100,74260300,108800,108800,108800,108800,11
20250318,091000,73063500,108800,108700,108800,108500,17
20250318,090900,71215300,108500,109000,109000,108400,30
20250318,090800,67958600,108700,108700,108700,108700,11
20250318,090700,66762900,108600,108800,109000,108100,36
20250318,090600,62861100,108200,108600,108900,108200,123
20250318,090500,49523900,108400,108700,109100,108400,222
20250318,090400,25454800,109000,108700,109100,108700,75
20250318,090300,17283800,108700,108300,108700,108200,24
20250318,090200,14678600,108400,108400,108400,108400,15
20250318,090100,13052600,108600,109100,109100,108500,28
20250318,090000,10010900,108300,109300,109300,108300,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184500 1140984500 107400 107400 107400 107400 210
3 20250318 184400 1140984500 107400 107400 107400 107400 0
4 20250318 184300 1140984500 107400 107400 107400 107400 0
5 20250318 184200 1140984500 107400 107400 107400 107400 0
6 20250318 184100 1140984500 107400 107400 107400 107400 0
7 20250318 184000 1140984500 107400 107400 107400 107400 0
8 20250318 183900 1140984500 107400 107400 107400 107400 0
9 20250318 183800 1140984500 107400 107400 107400 107400 0
10 20250318 183700 1140984500 107400 107400 107400 107400 0
11 20250318 183600 1140984500 107400 107400 107400 107400 0
12 20250318 183500 1140984500 107400 107400 107400 107400 0
13 20250318 183400 1140984500 107400 107400 107400 107400 0
14 20250318 183300 1140984500 107400 107400 107400 107400 0
15 20250318 183200 1140984500 107400 107400 107400 107400 0
16 20250318 183100 1140984500 107400 107400 107400 107400 0
17 20250318 183000 1140984500 107400 107400 107400 107400 0
18 20250318 182900 1140984500 107400 107400 107400 107400 0
19 20250318 182800 1140984500 107400 107400 107400 107400 0
20 20250318 182700 1140984500 107400 107400 107400 107400 0
21 20250318 182600 1140984500 107400 107400 107400 107400 0
22 20250318 182500 1140984500 107400 107400 107400 107400 0
23 20250318 182400 1140984500 107400 107400 107400 107400 0
24 20250318 182300 1140984500 107400 107400 107400 107400 0
25 20250318 182200 1140984500 107400 107400 107400 107400 0
26 20250318 182100 1140984500 107400 107400 107400 107400 0
27 20250318 182000 1140984500 107400 107400 107400 107400 0
28 20250318 181900 1140984500 107400 107400 107400 107400 0
29 20250318 181800 1140984500 107400 107400 107400 107400 0
30 20250318 181700 1140984500 107400 107400 107400 107400 0
31 20250318 181600 1140984500 107400 107400 107400 107400 0
32 20250318 181500 1140984500 107400 107400 107400 107400 210
33 20250318 181400 1140984500 107400 107400 107400 107400 0
34 20250318 181300 1140984500 107400 107400 107400 107400 0
35 20250318 181200 1140984500 107400 107400 107400 107400 0
36 20250318 181100 1140984500 107400 107400 107400 107400 0
37 20250318 181000 1140984500 107400 107400 107400 107400 0
38 20250318 180900 1140984500 107400 107400 107400 107400 0
39 20250318 180800 1140984500 107400 107400 107400 107400 0
40 20250318 180700 1140984500 107400 107400 107400 107400 0
41 20250318 180600 1140984500 107400 107400 107400 107400 0
42 20250318 180500 1140984500 107400 107400 107400 107400 0
43 20250318 180400 1140984500 107400 107400 107400 107400 0
44 20250318 180300 1140984500 107400 107400 107400 107400 0
45 20250318 180200 1140984500 107400 107400 107400 107400 0
46 20250318 180100 1140984500 107400 107400 107400 107400 0
47 20250318 180000 1140984500 107400 107400 107400 107400 0
48 20250318 175900 1140984500 107400 107400 107400 107400 0
49 20250318 175800 1140984500 107400 107400 107400 107400 0
50 20250318 175700 1140984500 107400 107400 107400 107400 0
51 20250318 175600 1140984500 107400 107400 107400 107400 0
52 20250318 175500 1140984500 107400 107400 107400 107400 0
53 20250318 175400 1140984500 107400 107400 107400 107400 0
54 20250318 175300 1140984500 107400 107400 107400 107400 0
55 20250318 175200 1140984500 107400 107400 107400 107400 0
56 20250318 175100 1140984500 107400 107400 107400 107400 0
57 20250318 175000 1140984500 107400 107400 107400 107400 0
58 20250318 174900 1140984500 107400 107400 107400 107400 0
59 20250318 174800 1140984500 107400 107400 107400 107400 0
60 20250318 174700 1140984500 107400 107400 107400 107400 0
61 20250318 174600 1140984500 107400 107400 107400 107400 0
62 20250318 174500 1140984500 107400 107400 107400 107400 210
63 20250318 174400 1140984500 107400 107400 107400 107400 0
64 20250318 174300 1140984500 107400 107400 107400 107400 0
65 20250318 174200 1140984500 107400 107400 107400 107400 0
66 20250318 174100 1140984500 107400 107400 107400 107400 0
67 20250318 174000 1140984500 107400 107400 107400 107400 0
68 20250318 173900 1140984500 107400 107400 107400 107400 0
69 20250318 173800 1140984500 107400 107400 107400 107400 0
70 20250318 173700 1140984500 107400 107400 107400 107400 0
71 20250318 173600 1140984500 107400 107400 107400 107400 0
72 20250318 173500 1140984500 107400 107400 107400 107400 0
73 20250318 173400 1140984500 107400 107400 107400 107400 0
74 20250318 173300 1140984500 107400 107400 107400 107400 0
75 20250318 173200 1140984500 107400 107400 107400 107400 0
76 20250318 173100 1140984500 107400 107400 107400 107400 0
77 20250318 173000 1140984500 107400 107400 107400 107400 0
78 20250318 172900 1140984500 107400 107400 107400 107400 0
79 20250318 172800 1140984500 107400 107400 107400 107400 0
80 20250318 172700 1140984500 107400 107400 107400 107400 0
81 20250318 172600 1140984500 107400 107400 107400 107400 0
82 20250318 172500 1140984500 107400 107400 107400 107400 0
83 20250318 172400 1140984500 107400 107400 107400 107400 0
84 20250318 172300 1140984500 107400 107400 107400 107400 0
85 20250318 172200 1140984500 107400 107400 107400 107400 0
86 20250318 172100 1140984500 107400 107400 107400 107400 0
87 20250318 172000 1140984500 107400 107400 107400 107400 0
88 20250318 171900 1140984500 107400 107400 107400 107400 0
89 20250318 171800 1140984500 107400 107400 107400 107400 0
90 20250318 171700 1140984500 107400 107400 107400 107400 0
91 20250318 171600 1140984500 107400 107400 107400 107400 0
92 20250318 171500 1140984500 107400 107400 107400 107400 210
93 20250318 171400 1140984500 107400 107400 107400 107400 0
94 20250318 171300 1140984500 107400 107400 107400 107400 0
95 20250318 171200 1140984500 107400 107400 107400 107400 0
96 20250318 171100 1140984500 107400 107400 107400 107400 0
97 20250318 171000 1140984500 107400 107400 107400 107400 0
98 20250318 170900 1140984500 107400 107400 107400 107400 0
99 20250318 170800 1140984500 107400 107400 107400 107400 0
100 20250318 170700 1140984500 107400 107400 107400 107400 0
101 20250318 170600 1140984500 107400 107400 107400 107400 0
102 20250318 170500 1140984500 107400 107400 107400 107400 0
103 20250318 170400 1140984500 107400 107400 107400 107400 0
104 20250318 170300 1140984500 107400 107400 107400 107400 0
105 20250318 170200 1140984500 107400 107400 107400 107400 0
106 20250318 170100 1140984500 107400 107400 107400 107400 0
107 20250318 170000 1140984500 107400 107400 107400 107400 0
108 20250318 165900 1140984500 107400 107400 107400 107400 0
109 20250318 165800 1140984500 107400 107400 107400 107400 0
110 20250318 165700 1140984500 107400 107400 107400 107400 0
111 20250318 165600 1140984500 107400 107400 107400 107400 0
112 20250318 165500 1140984500 107400 107400 107400 107400 0
113 20250318 165400 1140984500 107400 107400 107400 107400 0
114 20250318 165300 1140984500 107400 107400 107400 107400 0
115 20250318 165200 1140984500 107400 107400 107400 107400 0
116 20250318 165100 1140984500 107400 107400 107400 107400 0
117 20250318 165000 1140984500 107400 107400 107400 107400 0
118 20250318 164900 1140984500 107400 107400 107400 107400 0
119 20250318 164800 1140984500 107400 107400 107400 107400 0
120 20250318 164700 1140984500 107400 107400 107400 107400 0
121 20250318 164600 1140984500 107400 107400 107400 107400 0
122 20250318 164500 1140984500 107400 107400 107400 107400 210
123 20250318 164400 1140984500 107400 107400 107400 107400 0
124 20250318 164300 1140984500 107400 107400 107400 107400 0
125 20250318 164200 1140984500 107400 107400 107400 107400 0
126 20250318 164100 1140984500 107400 107400 107400 107400 0
127 20250318 164000 1140984500 107400 107400 107400 107400 0
128 20250318 163900 1140984500 107400 107400 107400 107400 0
129 20250318 163800 1140984500 107400 107400 107400 107400 0
130 20250318 163700 1140984500 107400 107400 107400 107400 0
131 20250318 163600 1140984500 107400 107400 107400 107400 0
132 20250318 163500 1140984500 107400 107400 107400 107400 0
133 20250318 163400 1140984500 107400 107400 107400 107400 0
134 20250318 163300 1140984500 107400 107400 107400 107400 0
135 20250318 163200 1140984500 107400 107400 107400 107400 0
136 20250318 163100 1140984500 107400 107400 107400 107400 0
137 20250318 163000 1140984500 107400 107400 107400 107400 0
138 20250318 162900 1140984500 107400 107400 107400 107400 0
139 20250318 162800 1140984500 107400 107400 107400 107400 0
140 20250318 162700 1140984500 107400 107400 107400 107400 0
141 20250318 162600 1140984500 107400 107400 107400 107400 0
142 20250318 162500 1140984500 107400 107400 107400 107400 0
143 20250318 162400 1140984500 107400 107400 107400 107400 0
144 20250318 162300 1140984500 107400 107400 107400 107400 0
145 20250318 162200 1140984500 107400 107400 107400 107400 0
146 20250318 162100 1140984500 107400 107400 107400 107400 0
147 20250318 162000 1140984500 107400 107400 107400 107400 0
148 20250318 161900 1140984500 107400 107400 107400 107400 0
149 20250318 161800 1140984500 107400 107400 107400 107400 0
150 20250318 161700 1140984500 107400 107400 107400 107400 0
151 20250318 161600 1140984500 107400 107400 107400 107400 0
152 20250318 161500 1140984500 107400 107400 107400 107400 210
153 20250318 161400 1140984500 107400 107400 107400 107400 0
154 20250318 161300 1140984500 107400 107400 107400 107400 0
155 20250318 161200 1140984500 107400 107400 107400 107400 0
156 20250318 161100 1140984500 107400 107400 107400 107400 0
157 20250318 161000 1140984500 107400 107400 107400 107400 0
158 20250318 160900 1140984500 107400 107400 107400 107400 0
159 20250318 160800 1140984500 107400 107400 107400 107400 0
160 20250318 160700 1140984500 107400 107400 107400 107400 0
161 20250318 160600 1140984500 107400 107400 107400 107400 0
162 20250318 160500 1140984500 107400 107400 107400 107400 0
163 20250318 160400 1140984500 107400 107400 107400 107400 0
164 20250318 160300 1140984500 107400 107400 107400 107400 0
165 20250318 160200 1140984500 107400 107400 107400 107400 0
166 20250318 160100 1140984500 107400 107400 107400 107400 0
167 20250318 160000 1140984500 107400 107400 107400 107400 0
168 20250318 155900 1140984500 107400 107400 107400 107400 0
169 20250318 155800 1140984500 107400 107400 107400 107400 0
170 20250318 155700 1140984500 107400 107400 107400 107400 0
171 20250318 155600 1140984500 107400 107400 107400 107400 0
172 20250318 155500 1140984500 107400 107400 107400 107400 0
173 20250318 155400 1140984500 107400 107400 107400 107400 0
174 20250318 155300 1140984500 107400 107400 107400 107400 0
175 20250318 155200 1140984500 107400 107400 107400 107400 0
176 20250318 155100 1140984500 107400 107400 107400 107400 0
177 20250318 155000 1140984500 107400 107400 107400 107400 0
178 20250318 154900 1140984500 107400 107400 107400 107400 0
179 20250318 154800 1140984500 107400 107400 107400 107400 0
180 20250318 154700 1140984500 107400 107400 107400 107400 0
181 20250318 154600 1140984500 107400 107400 107400 107400 0
182 20250318 154500 1140984500 107400 107400 107400 107400 210
183 20250318 154400 1140984500 107400 107400 107400 107400 0
184 20250318 154300 1140984500 107400 107400 107400 107400 0
185 20250318 154200 1140984500 107400 107400 107400 107400 0
186 20250318 154100 1140984500 107400 107400 107400 107400 0
187 20250318 154000 1140984500 107400 107400 107400 107400 0
188 20250318 153900 1140984500 107400 107400 107400 107400 0
189 20250318 153800 1140984500 107400 107400 107400 107400 0
190 20250318 153700 1140984500 107400 107400 107400 107400 0
191 20250318 153600 1140984500 107400 107400 107400 107400 0
192 20250318 153500 1140984500 107400 107400 107400 107400 0
193 20250318 153400 1140984500 107400 107400 107400 107400 0
194 20250318 153300 1140984500 107400 107400 107400 107400 0
195 20250318 153200 1140984500 107400 107400 107400 107400 0
196 20250318 153100 1140984500 107400 107400 107400 107400 0
197 20250318 153000 1140984500 107400 107400 107400 107400 210
198 20250318 152900 1118430500 107100 107100 107100 107100 0
199 20250318 152800 1118430500 107100 107100 107100 107100 0
200 20250318 152700 1118430500 107100 107100 107100 107100 0
201 20250318 152600 1118430500 107100 107100 107100 107100 0
202 20250318 152500 1118430500 107100 107100 107100 107100 0
203 20250318 152400 1118430500 107100 107100 107100 107100 0
204 20250318 152300 1118430500 107100 107100 107100 107100 0
205 20250318 152200 1118430500 107100 107100 107100 107100 0
206 20250318 152100 1118430500 107100 107100 107100 107100 0
207 20250318 152000 1118430500 107100 107100 107100 107100 0
208 20250318 151900 1118430500 107100 107200 107400 107000 33
209 20250318 151800 1114891200 107200 107400 107400 107000 328
210 20250318 151700 1079762100 107400 107500 107500 107100 434
211 20250318 151600 1033243200 107300 107500 107700 107300 431
212 20250318 151500 986954100 107500 107600 107600 107500 56
213 20250318 151400 980931600 107600 107600 107700 107600 14
214 20250318 151300 979424700 107600 107600 107600 107600 19
215 20250318 151200 977380300 107600 107600 107600 107600 2
216 20250318 151100 977165100 107700 107700 107700 107700 0
217 20250318 151000 977165100 107700 107600 107700 107600 32
218 20250318 150900 973719800 107600 107600 107600 107600 0
219 20250318 150800 973719800 107600 107600 107600 107600 2
220 20250318 150700 973504600 107600 107600 107600 107600 5
221 20250318 150600 972966600 107600 107600 107600 107600 28
222 20250318 150500 969953800 107600 107650 107650 107600 7
223 20250318 150400 969200550 107700 107700 107700 107700 0
224 20250318 150300 969200550 107700 107600 107700 107600 27
225 20250318 150200 966295250 107600 107500 107600 107500 6
226 20250318 150100 965650050 107500 107500 107500 107500 22
227 20250318 150000 963285050 107400 107500 107500 107400 12
228 20250318 145900 961995650 107500 107500 107500 107500 29
229 20250318 145800 958878150 107500 107500 107600 107500 20
230 20250318 145700 956728050 107500 107600 107600 107500 31
231 20250318 145600 953394050 107600 107500 107600 107500 26
232 20250318 145500 950598050 107500 107600 107600 107500 3
233 20250318 145400 950275450 107500 107500 107600 107500 14
234 20250318 145300 948770350 107500 107500 107500 107500 8
235 20250318 145200 947910350 107500 107500 107500 107500 14
236 20250318 145100 946405350 107500 107500 107500 107500 18
237 20250318 145000 944470350 107500 107500 107600 107500 12
238 20250318 144900 943179650 107600 107500 107600 107500 16
239 20250318 144800 941459450 107500 107500 107600 107500 21
240 20250318 144700 939201850 107600 107500 107600 107500 13
241 20250318 144600 937803950 107500 107500 107500 107500 7
242 20250318 144500 937051450 107500 107500 107500 107500 13
243 20250318 144400 935653950 107500 107500 107500 107500 14
244 20250318 144300 934148950 107500 107500 107500 107500 12
245 20250318 144200 932858950 107500 107500 107500 107500 2
246 20250318 144100 932643950 107500 107500 107500 107500 15
247 20250318 144000 931031450 107600 107500 107600 107500 18
248 20250318 143900 929096150 107500 107500 107500 107500 7
249 20250318 143800 928343650 107600 107500 107600 107500 19
250 20250318 143700 926300550 107600 107500 107600 107500 6
251 20250318 143600 925655450 107500 107700 107700 107500 31
252 20250318 143500 922319150 107500 107600 107600 107500 18
253 20250318 143400 920382950 107700 107500 107700 107500 54
254 20250318 143300 914573450 107500 107500 107500 107500 3
255 20250318 143200 914250950 107500 107600 107700 107500 26
256 20250318 143100 911453450 107600 107700 107700 107600 19
257 20250318 143000 909408250 107600 107600 107700 107600 24
258 20250318 142900 906825550 107600 107600 107600 107600 13
259 20250318 142800 905426750 107600 107600 107600 107600 4
260 20250318 142700 904996350 107600 107600 107700 107600 20
261 20250318 142600 902844050 107600 107600 107600 107600 12
262 20250318 142500 901552850 107600 107600 107600 107600 32
263 20250318 142400 898109650 107600 107700 107700 107600 23
264 20250318 142300 895634350 107700 107600 107700 107600 17
265 20250318 142200 893804850 107700 107600 107700 107600 18
266 20250318 142100 891867550 107600 107600 107600 107600 9
267 20250318 142000 890899150 107700 107600 107700 107600 55
268 20250318 141900 884977250 107600 107600 107700 107600 27
269 20250318 141800 882070050 107600 107600 107600 107500 19
270 20250318 141700 880026250 107600 107500 107600 107500 45
271 20250318 141600 875185750 107500 107500 107600 107500 23
272 20250318 141500 872712850 107500 107500 107500 107500 9
273 20250318 141400 871745350 107500 107600 107600 107500 19
274 20250318 141300 869702650 107600 107500 107600 107500 24
275 20250318 141200 867121550 107500 107500 107500 107500 7
276 20250318 141100 866369050 107500 107600 107600 107500 19
277 20250318 141000 864326150 107500 107500 107600 107500 22
278 20250318 140900 861959950 107500 107500 107500 107500 11
279 20250318 140800 860777450 107500 107500 107600 107500 34
280 20250318 140700 857120350 107500 107500 107500 107500 14
281 20250318 140600 855615350 107500 107500 107600 107500 13
282 20250318 140500 854217550 107500 107600 107600 107500 20
283 20250318 140400 852067150 107600 107500 107600 107500 17
284 20250318 140300 850239050 107600 107500 107600 107500 11
285 20250318 140200 849056350 107500 107500 107500 107500 27
286 20250318 140100 846153850 107500 107600 107600 107500 14
287 20250318 140000 844648650 107600 107500 107600 107500 14
288 20250318 135900 843143550 107500 107600 107600 107500 15
289 20250318 135800 841530850 107600 107500 107600 107500 26
290 20250318 135700 838734750 107500 107500 107600 107500 10
291 20250318 135600 837659450 107500 107500 107600 107500 22
292 20250318 135500 835294350 107500 107500 107700 107500 19
293 20250318 135400 833250150 107600 107500 107600 107500 10
294 20250318 135300 832174650 107500 107600 107700 107500 10
295 20250318 135200 831098950 107600 107600 107600 107600 4
296 20250318 135100 830668550 107700 107600 107700 107500 83
297 20250318 135000 821734250 107600 107600 107600 107600 10
298 20250318 134900 820658250 107600 107500 107700 107500 11
299 20250318 134800 819474850 107600 107500 107600 107500 14
300 20250318 134700 817969250 107500 107500 107500 107500 20
301 20250318 134600 815819250 107500 107500 107600 107500 9
302 20250318 134500 814851650 107500 107500 107600 107500 11
303 20250318 134400 813669050 107600 107500 107600 107500 32
304 20250318 134300 810228250 107500 107500 107600 107500 11
305 20250318 134200 809045350 107500 107550 107600 107500 14
306 20250318 134100 807539600 107500 107500 107600 107500 16
307 20250318 134000 805818500 107500 107500 107500 107500 22
308 20250318 133900 803453500 107500 107500 107600 107500 8
309 20250318 133800 802593400 107600 107500 107600 107500 15
310 20250318 133700 800980300 107600 107600 107600 107600 17
311 20250318 133600 799151100 107600 107600 107700 107600 18
312 20250318 133500 797214100 107600 107600 107600 107600 13
313 20250318 133400 795815300 107600 107700 107700 107600 10
314 20250318 133300 794739200 107700 107600 107700 107600 12
315 20250318 133200 793447900 107600 107600 107600 107600 17
316 20250318 133100 791618700 107600 107600 107700 107600 52
317 20250318 133000 786018900 107600 107600 107600 107600 13
318 20250318 132900 784620100 107600 107600 107700 107600 25
319 20250318 132800 781930000 107700 107600 107700 107600 9
320 20250318 132700 780961200 107600 107700 107700 107600 8
321 20250318 132600 780100300 107600 107600 107600 107600 18
322 20250318 132500 778163500 107600 107600 107600 107600 16
323 20250318 132400 776441900 107600 107600 107700 107600 4
324 20250318 132300 776011400 107600 107600 107700 107600 17
325 20250318 132200 774182100 107600 107600 107700 107600 15
326 20250318 132100 772567800 107600 107600 107600 107600 17
327 20250318 132000 770738600 107600 107600 107700 107600 7
328 20250318 131900 769985200 107600 107700 107700 107600 14
329 20250318 131800 768478500 107700 107700 107700 107600 11
330 20250318 131700 767294000 107700 107700 107700 107700 14
331 20250318 131600 765786200 107700 107700 107700 107700 11
332 20250318 131500 764601500 107700 107700 107700 107700 11
333 20250318 131400 763416800 107700 107700 107700 107700 10
334 20250318 131300 762339800 107700 107600 107800 107600 46
335 20250318 131200 757384400 107600 107600 107600 107600 11
336 20250318 131100 756200800 107650 107600 107650 107600 9
337 20250318 131000 755232250 107600 107600 107650 107600 16
338 20250318 130900 753510600 107600 107600 107700 107600 19
339 20250318 130800 751465700 107600 107600 107600 107600 8
340 20250318 130700 750604900 107600 107600 107700 107600 11
341 20250318 130600 749421200 107600 107600 107600 107600 16
342 20250318 130500 747699600 107600 107600 107600 107600 8
343 20250318 130400 746838800 107600 107600 107700 107600 18
344 20250318 130300 744901900 107600 107700 107700 107600 17
345 20250318 130200 743071300 107700 107700 107700 107700 6
346 20250318 130100 742425100 107800 107800 107800 107700 11
347 20250318 130000 741240000 107700 107800 108000 107700 17
348 20250318 125900 739408500 107700 107700 107700 107700 16
349 20250318 125800 737685300 107700 107900 107900 107700 7
350 20250318 125700 736930400 107800 107700 107800 107700 90
351 20250318 125600 727230200 107700 107800 107800 107700 13
352 20250318 125500 725829900 107700 107700 107700 107700 16
353 20250318 125400 724106700 107700 107600 107800 107600 17
354 20250318 125300 722276400 107600 107600 107700 107600 9
355 20250318 125200 721307900 107600 107800 107800 107600 11
356 20250318 125100 720124100 107700 107700 107700 107600 23
357 20250318 125000 717648900 107700 107600 107700 107600 15
358 20250318 124900 716033900 107700 107700 107700 107600 7
359 20250318 124800 715280200 107600 107700 107700 107600 12
360 20250318 124700 713988900 107700 107600 107700 107600 15
361 20250318 124600 712374800 107700 107600 107700 107600 23
362 20250318 124500 709899200 107600 107600 107700 107600 45
363 20250318 124400 705053100 107600 107600 107700 107600 15
364 20250318 124300 703439000 107600 107600 107600 107600 16
365 20250318 124200 701717400 107600 107600 107600 107600 20
366 20250318 124100 699565400 107700 107600 107800 107600 14
367 20250318 124000 698058700 107600 107600 107800 107600 8
368 20250318 123900 697197700 107600 107600 107600 107500 75
369 20250318 123800 689129600 107600 107500 107600 107500 16
370 20250318 123700 687409100 107500 107500 107500 107500 12
371 20250318 123600 686119100 107500 107500 107600 107500 72
372 20250318 123500 678379000 107500 107500 107600 107500 18
373 20250318 123400 676443800 107500 107600 107600 107500 12
374 20250318 123300 675153600 107600 107500 107600 107500 8
375 20250318 123200 674293200 107500 107500 107600 107500 27
376 20250318 123100 671390400 107500 107700 107700 107500 8
377 20250318 123000 670530200 107700 107500 107700 107500 15
378 20250318 122900 668917100 107500 107500 107600 107500 16
379 20250318 122800 667196800 107600 107500 107600 107500 15
380 20250318 122700 665583800 107500 107600 107600 107500 14
381 20250318 122600 664077600 107700 107600 107800 107600 12
382 20250318 122500 662785300 107600 107600 107600 107600 8
383 20250318 122400 661924500 107700 107700 107700 107600 31
384 20250318 122300 658588300 107700 107700 107700 107700 1
385 20250318 122200 658480600 107800 107600 107800 107600 21
386 20250318 122100 656220600 107600 107650 107650 107600 20
387 20250318 122000 654068550 107650 107700 107700 107650 3
388 20250318 121900 653745550 107700 107700 107700 107700 12
389 20250318 121800 652453150 107700 107600 107800 107600 19
390 20250318 121700 650407550 107600 107800 107800 107600 14
391 20250318 121600 648900950 107700 107700 107700 107700 15
392 20250318 121500 647285450 107700 107700 107700 107700 5
393 20250318 121400 646746950 107700 107800 107800 107700 20
394 20250318 121300 644592050 107800 107700 108000 107700 10
395 20250318 121200 643514050 107800 107700 107800 107700 8
396 20250318 121100 642652350 107800 107700 107800 107700 14
397 20250318 121000 641144250 107900 107900 107900 107700 29
398 20250318 120900 638016350 107700 107700 107900 107700 12
399 20250318 120800 636723150 107600 107600 107700 107600 25
400 20250318 120700 634032450 107700 107700 107700 107600 7
401 20250318 120600 633278750 107600 107600 107600 107600 32
402 20250318 120500 629835550 107600 107700 107700 107600 10
403 20250318 120400 628758950 107700 107700 107700 107600 13
404 20250318 120300 627359750 107600 107700 107700 107600 25
405 20250318 120200 624668250 107700 107800 107800 107700 11
406 20250318 120100 623482650 107800 108000 108000 107800 6
407 20250318 120000 622835550 107800 107900 108100 107600 26
408 20250318 115900 620031550 107900 107700 107900 107700 30
409 20250318 115800 616800050 107900 108000 108000 107700 11
410 20250318 115700 615614100 108000 108000 108000 108000 2
411 20250318 115600 615398100 107700 107700 107800 107700 24
412 20250318 115500 612812750 107700 107700 107900 107700 15
413 20250318 115400 611196350 107700 107700 107800 107700 9
414 20250318 115300 610226850 107800 107700 107900 107700 11
415 20250318 115200 609041450 108000 107800 108000 107700 20
416 20250318 115100 606887000 107800 107850 107900 107800 11
417 20250318 115000 605701050 107900 107800 107900 107800 12
418 20250318 114900 604407250 107900 107900 107900 107850 4
419 20250318 114800 603975750 107900 107800 107900 107800 14
420 20250318 114700 602466450 107800 107900 108000 107800 30
421 20250318 114600 599229950 107800 107700 107800 107700 10
422 20250318 114500 598152450 107800 107800 107800 107600 19
423 20250318 114400 596106750 107700 107700 107700 107600 176
424 20250318 114300 577159300 107600 107600 107600 107600 0
425 20250318 114200 577159300 107600 107600 107600 107600 0
426 20250318 114100 577159300 107600 107600 107600 107600 0
427 20250318 114000 577159300 107600 107600 107600 107600 0
428 20250318 113900 577159300 107600 107600 107600 107600 0
429 20250318 113800 577159300 107600 107600 107600 107600 0
430 20250318 113700 577159300 107600 107600 107600 107600 6
431 20250318 113600 576513700 107700 107700 107700 107600 5
432 20250318 113500 575975350 107700 107600 107700 107600 13
433 20250318 113400 574576450 107700 107600 107800 107600 20
434 20250318 113300 572423250 107600 107800 107800 107600 3
435 20250318 113200 572100250 107600 107700 107700 107600 18
436 20250318 113100 570162650 107700 107600 107700 107600 9
437 20250318 113000 569194150 107600 107900 107900 107600 16
438 20250318 112900 567470250 107700 107700 107700 107600 21
439 20250318 112800 565210050 107800 107800 107800 107600 16
440 20250318 112700 563485650 107700 107650 107800 107600 24
441 20250318 112600 560901800 107700 107700 107700 107600 7
442 20250318 112500 560148100 107700 107700 107800 107600 6
443 20250318 112400 559502100 107800 107800 107900 107700 26
444 20250318 112300 556700400 107800 107800 107800 107600 16
445 20250318 112200 554976800 107900 107600 107900 107500 26
446 20250318 112100 552177700 107600 107700 107700 107600 45
447 20250318 112000 547335550 107700 107800 107800 107700 68
448 20250318 111900 540011650 107700 107700 107800 107700 24
449 20250318 111800 537426700 107800 107750 107800 107700 6
450 20250318 111700 536780250 107800 107700 107800 107700 16
451 20250318 111600 535056550 107700 107750 107800 107700 29
452 20250318 111500 531932700 107800 107800 107800 107700 6
453 20250318 111400 531286200 107800 107700 107850 107700 24
454 20250318 111300 528700650 108000 107700 108000 107700 13
455 20250318 111200 527299250 108000 107700 108000 107600 44
456 20250318 111100 522561500 107600 107700 107900 107600 10
457 20250318 111000 521485000 107700 107650 107700 107600 6
458 20250318 110900 520839050 107700 107750 107800 107600 31
459 20250318 110800 517502100 107700 107700 107700 107700 9
460 20250318 110700 516532800 107700 107800 107900 107700 7
461 20250318 110600 515778100 107800 107800 107900 107700 28
462 20250318 110500 512759550 107800 107850 107900 107800 14
463 20250318 110400 511250100 107800 107900 107900 107700 19
464 20250318 110300 509202050 107900 107900 107900 107900 1
465 20250318 110200 509094150 107800 107700 107800 107700 19
466 20250318 110100 507047350 107700 107750 108100 107700 19
467 20250318 110000 505000200 107800 107800 107900 107700 13
468 20250318 105900 503599100 107800 107800 107900 107700 37
469 20250318 105800 499610400 107700 107800 107900 107700 35
470 20250318 105700 495838800 107700 107750 107750 107700 6
471 20250318 105600 495192550 107800 107900 107900 107700 14
472 20250318 105500 493684150 107900 107900 107900 107800 113
473 20250318 105400 481494850 108000 107900 108000 107900 16
474 20250318 105300 479768350 107900 108000 108100 107900 24
475 20250318 105200 477177150 108100 108000 108400 108000 13
476 20250318 105100 475771550 108100 108200 108200 107900 31
477 20250318 105000 472423250 108100 108050 108100 107900 5
478 20250318 104900 471883400 107900 108000 108200 107900 6
479 20250318 104800 471235300 107900 108100 108100 107900 17
480 20250318 104700 469400650 108100 108100 108100 108000 29
481 20250318 104600 466268150 108100 108000 108100 108000 10
482 20250318 104500 465187750 108200 108200 108200 108100 10
483 20250318 104400 464106350 108000 107900 108100 107900 3
484 20250318 104300 463782350 108400 108000 108400 107900 26
485 20250318 104200 460974350 108000 108200 108300 108000 84
486 20250318 104100 451898150 108300 108200 108300 108200 5
487 20250318 104000 451357050 108300 108600 108600 108100 6
488 20250318 103900 450707450 108400 108050 108700 108050 322
489 20250318 103800 415892000 108100 107900 108100 107900 3
490 20250318 103700 415567900 108100 108200 108500 107900 453
491 20250318 103600 366624000 108300 108250 108300 108200 19
492 20250318 103500 364567750 108300 108300 108300 108300 4
493 20250318 103400 364134550 108300 108250 108300 108200 36
494 20250318 103300 360239100 108300 108300 108400 108300 18
495 20250318 103200 358289600 108300 108400 108400 108300 6
496 20250318 103100 357639400 108400 108400 108400 108400 1
497 20250318 103000 357531000 108400 108300 108400 108300 10
498 20250318 102900 356447800 108350 108450 108450 108300 14
499 20250318 102800 354930300 108500 108500 108500 108500 1
500 20250318 102700 354821800 108500 108500 108500 108500 1
501 20250318 102600 354713300 108500 108400 108500 108300 35
502 20250318 102500 350918850 108400 108500 108500 108400 16
503 20250318 102400 349184200 108500 108500 108500 108500 3
504 20250318 102300 348858700 108400 108500 108500 108400 3
505 20250318 102200 348533300 108500 108500 108500 108400 18
506 20250318 102100 346581100 108600 108550 108600 108400 30
507 20250318 102000 343326850 108600 108400 108600 108400 18
508 20250318 101900 341374250 108500 108500 108500 108500 0
509 20250318 101800 341374250 108500 108500 108500 108400 15
510 20250318 101700 339747700 108300 108300 108300 108300 6
511 20250318 101600 339097900 108300 108400 108400 108300 5
512 20250318 101500 338556300 108300 108400 108400 108300 29
513 20250318 101400 335412900 108400 108400 108400 108400 7
514 20250318 101300 334654100 108400 108400 108400 108400 4
515 20250318 101200 334220500 108600 108300 108600 108300 14
516 20250318 101100 332703400 108400 108300 108400 108300 14
517 20250318 101000 331187100 108300 108500 108500 108300 8
518 20250318 100900 330319700 108400 108600 108600 108400 11
519 20250318 100800 329126900 108600 108400 108600 108400 15
520 20250318 100700 327500700 108400 108500 108500 108400 7
521 20250318 100600 326741700 108600 108300 108600 108300 48
522 20250318 100500 321537050 108300 108350 108350 108300 2
523 20250318 100400 321320400 108400 108200 108400 108100 13
524 20250318 100300 319913500 108300 108200 108300 108100 48
525 20250318 100200 314719700 108300 108400 108400 108300 10
526 20250318 100100 313636600 108300 108300 108300 108300 0
527 20250318 100000 313636600 108300 108400 108400 108200 32
528 20250318 095900 310172000 108200 108300 108400 108200 320
529 20250318 095800 275516000 108400 108400 108500 108300 48
530 20250318 095700 270314100 108500 108500 108500 108500 10
531 20250318 095600 269229100 108600 108600 108600 108600 0
532 20250318 095500 269229100 108600 108400 108600 108300 130
533 20250318 095400 255138800 108400 108400 108400 108400 1
534 20250318 095300 255030400 108300 108300 108400 108300 41
535 20250318 095200 250587200 108400 108300 108400 108300 110
536 20250318 095100 238673600 108300 108400 108600 108300 38
537 20250318 095000 234554300 108400 108400 108600 108400 17
538 20250318 094900 232710300 108400 108500 108500 108400 44
539 20250318 094800 227936400 108600 108700 108700 108500 13
540 20250318 094700 226524600 108700 108700 108700 108600 115
541 20250318 094600 214035200 108700 108700 108700 108700 19
542 20250318 094500 211969900 108800 108800 108800 108800 18
543 20250318 094400 210011500 109000 109000 109000 109000 1
544 20250318 094300 209902500 109000 108600 109000 108600 46
545 20250318 094200 204895900 108600 108600 108600 108600 26
546 20250318 094100 202072300 108600 108600 108600 108600 14
547 20250318 094000 200551900 108700 108600 108700 108600 6
548 20250318 093900 199900100 108600 108600 108600 108600 34
549 20250318 093800 196207700 108700 108600 108700 108600 31
550 20250318 093700 192840900 108700 108800 109000 108700 37
551 20250318 093600 188817100 108800 108800 108800 108800 8
552 20250318 093500 187946700 108800 108900 108900 108800 13
553 20250318 093400 186532200 108950 109000 109000 108950 2
554 20250318 093300 186314250 108900 108900 108950 108900 7
555 20250318 093200 185551900 109000 108700 109000 108700 21
556 20250318 093100 183267800 108600 108700 109000 108600 432
557 20250318 093000 136304550 108700 108700 108700 108600 22
558 20250318 092900 133913450 108600 108700 108800 108600 15
559 20250318 092800 132283250 108800 108800 108800 108700 20
560 20250318 092700 130108150 108900 108900 108900 108900 4
561 20250318 092600 129672550 109000 108950 109000 108800 31
562 20250318 092500 126293900 108500 108900 109000 108500 64
563 20250318 092400 119340800 108800 108900 109100 108800 61
564 20250318 092300 112695500 109000 108700 109000 108700 31
565 20250318 092200 109323000 108900 108800 108900 108800 12
566 20250318 092100 108017250 108700 108500 108700 108500 60
567 20250318 092000 101499850 108500 108550 108550 108500 7
568 20250318 091900 100740300 108500 108400 108500 108400 7
569 20250318 091800 99981000 108400 108400 108450 108400 6
570 20250318 091700 99330550 108400 108600 108600 108400 112
571 20250318 091600 87177950 108500 108500 108550 108500 76
572 20250318 091500 78931900 108500 108500 108500 108500 1
573 20250318 091400 78823400 108500 108600 108600 108500 10
574 20250318 091300 77737900 108600 108700 108700 108600 21
575 20250318 091200 75456700 108800 108700 108900 108700 11
576 20250318 091100 74260300 108800 108800 108800 108800 11
577 20250318 091000 73063500 108800 108700 108800 108500 17
578 20250318 090900 71215300 108500 109000 109000 108400 30
579 20250318 090800 67958600 108700 108700 108700 108700 11
580 20250318 090700 66762900 108600 108800 109000 108100 36
581 20250318 090600 62861100 108200 108600 108900 108200 123
582 20250318 090500 49523900 108400 108700 109100 108400 222
583 20250318 090400 25454800 109000 108700 109100 108700 75
584 20250318 090300 17283800 108700 108300 108700 108200 24
585 20250318 090200 14678600 108400 108400 108400 108400 15
586 20250318 090100 13052600 108600 109100 109100 108500 28
587 20250318 090000 10010900 108300 109300 109300 108300 92

1
005300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,24520,9278884,2626092000,993768476400,0.26
20250313,24513,9278884,2627793600,994696364800,0.26
20250312,22413,9278884,2422845300,1003047360400,0.24
20250311,22798,9278884,2448505200,996552141600,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 24520 9278884 2626092000 993768476400 0.26
3 20250313 24513 9278884 2627793600 994696364800 0.26
4 20250312 22413 9278884 2422845300 1003047360400 0.24
5 20250311 22798 9278884 2448505200 996552141600 0.25