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

597
010060/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185500,2440733850,78600,78600,78600,78600,632
20250318,185400,2440733850,78600,78600,78600,78600,0
20250318,185300,2440733850,78600,78600,78600,78600,0
20250318,185200,2440733850,78600,78600,78600,78600,0
20250318,185100,2440733850,78600,78600,78600,78600,0
20250318,185000,2440733850,78600,78600,78600,78600,0
20250318,184900,2440733850,78600,78600,78600,78600,0
20250318,184800,2440733850,78600,78600,78600,78600,0
20250318,184700,2440733850,78600,78600,78600,78600,0
20250318,184600,2440733850,78600,78600,78600,78600,0
20250318,184500,2440733850,78600,78600,78600,78600,0
20250318,184400,2440733850,78600,78600,78600,78600,0
20250318,184300,2440733850,78600,78600,78600,78600,0
20250318,184200,2440733850,78600,78600,78600,78600,0
20250318,184100,2440733850,78600,78600,78600,78600,0
20250318,184000,2440733850,78600,78600,78600,78600,0
20250318,183900,2440733850,78600,78600,78600,78600,0
20250318,183800,2440733850,78600,78600,78600,78600,0
20250318,183700,2440733850,78600,78600,78600,78600,0
20250318,183600,2440733850,78600,78600,78600,78600,0
20250318,183500,2440733850,78600,78600,78600,78600,0
20250318,183400,2440733850,78600,78600,78600,78600,0
20250318,183300,2440733850,78600,78600,78600,78600,0
20250318,183200,2440733850,78600,78600,78600,78600,0
20250318,183100,2440733850,78600,78600,78600,78600,0
20250318,183000,2440733850,78600,78600,78600,78600,0
20250318,182900,2440733850,78600,78600,78600,78600,0
20250318,182800,2440733850,78600,78600,78600,78600,0
20250318,182700,2440733850,78600,78600,78600,78600,0
20250318,182600,2440733850,78600,78600,78600,78600,0
20250318,182500,2440733850,78600,78600,78600,78600,632
20250318,182400,2440733850,78600,78600,78600,78600,0
20250318,182300,2440733850,78600,78600,78600,78600,0
20250318,182200,2440733850,78600,78600,78600,78600,0
20250318,182100,2440733850,78600,78600,78600,78600,0
20250318,182000,2440733850,78600,78600,78600,78600,0
20250318,181900,2440733850,78600,78600,78600,78600,0
20250318,181800,2440733850,78600,78600,78600,78600,0
20250318,181700,2440733850,78600,78600,78600,78600,0
20250318,181600,2440733850,78600,78600,78600,78600,0
20250318,181500,2440733850,78600,78600,78600,78600,0
20250318,181400,2440733850,78600,78600,78600,78600,0
20250318,181300,2440733850,78600,78600,78600,78600,0
20250318,181200,2440733850,78600,78600,78600,78600,0
20250318,181100,2440733850,78600,78600,78600,78600,0
20250318,181000,2440733850,78600,78600,78600,78600,0
20250318,180900,2440733850,78600,78600,78600,78600,0
20250318,180800,2440733850,78600,78600,78600,78600,0
20250318,180700,2440733850,78600,78600,78600,78600,0
20250318,180600,2440733850,78600,78600,78600,78600,0
20250318,180500,2440733850,78600,78600,78600,78600,0
20250318,180400,2440733850,78600,78600,78600,78600,0
20250318,180300,2440733850,78600,78600,78600,78600,0
20250318,180200,2440733850,78600,78600,78600,78600,0
20250318,180100,2440733850,78600,78600,78600,78600,0
20250318,180000,2440733850,78600,78600,78600,78600,0
20250318,175900,2440733850,78600,78600,78600,78600,0
20250318,175800,2440733850,78600,78600,78600,78600,0
20250318,175700,2440733850,78600,78600,78600,78600,0
20250318,175600,2440733850,78600,78600,78600,78600,0
20250318,175500,2440733850,78600,78600,78600,78600,632
20250318,175400,2440733850,78600,78600,78600,78600,0
20250318,175300,2440733850,78600,78600,78600,78600,0
20250318,175200,2440733850,78600,78600,78600,78600,0
20250318,175100,2440733850,78600,78600,78600,78600,0
20250318,175000,2440733850,78600,78600,78600,78600,0
20250318,174900,2440733850,78600,78600,78600,78600,0
20250318,174800,2440733850,78600,78600,78600,78600,0
20250318,174700,2440733850,78600,78600,78600,78600,0
20250318,174600,2440733850,78600,78600,78600,78600,0
20250318,174500,2440733850,78600,78600,78600,78600,0
20250318,174400,2440733850,78600,78600,78600,78600,0
20250318,174300,2440733850,78600,78600,78600,78600,0
20250318,174200,2440733850,78600,78600,78600,78600,0
20250318,174100,2440733850,78600,78600,78600,78600,0
20250318,174000,2440733850,78600,78600,78600,78600,0
20250318,173900,2440733850,78600,78600,78600,78600,0
20250318,173800,2440733850,78600,78600,78600,78600,0
20250318,173700,2440733850,78600,78600,78600,78600,0
20250318,173600,2440733850,78600,78600,78600,78600,0
20250318,173500,2440733850,78600,78600,78600,78600,0
20250318,173400,2440733850,78600,78600,78600,78600,0
20250318,173300,2440733850,78600,78600,78600,78600,0
20250318,173200,2440733850,78600,78600,78600,78600,0
20250318,173100,2440733850,78600,78600,78600,78600,0
20250318,173000,2440733850,78600,78600,78600,78600,0
20250318,172900,2440733850,78600,78600,78600,78600,0
20250318,172800,2440733850,78600,78600,78600,78600,0
20250318,172700,2440733850,78600,78600,78600,78600,0
20250318,172600,2440733850,78600,78600,78600,78600,0
20250318,172500,2440733850,78600,78600,78600,78600,632
20250318,172400,2440733850,78600,78600,78600,78600,0
20250318,172300,2440733850,78600,78600,78600,78600,0
20250318,172200,2440733850,78600,78600,78600,78600,0
20250318,172100,2440733850,78600,78600,78600,78600,0
20250318,172000,2440733850,78600,78600,78600,78600,0
20250318,171900,2440733850,78600,78600,78600,78600,0
20250318,171800,2440733850,78600,78600,78600,78600,0
20250318,171700,2440733850,78600,78600,78600,78600,0
20250318,171600,2440733850,78600,78600,78600,78600,0
20250318,171500,2440733850,78600,78600,78600,78600,0
20250318,171400,2440733850,78600,78600,78600,78600,0
20250318,171300,2440733850,78600,78600,78600,78600,0
20250318,171200,2440733850,78600,78600,78600,78600,0
20250318,171100,2440733850,78600,78600,78600,78600,0
20250318,171000,2440733850,78600,78600,78600,78600,0
20250318,170900,2440733850,78600,78600,78600,78600,0
20250318,170800,2440733850,78600,78600,78600,78600,0
20250318,170700,2440733850,78600,78600,78600,78600,0
20250318,170600,2440733850,78600,78600,78600,78600,0
20250318,170500,2440733850,78600,78600,78600,78600,0
20250318,170400,2440733850,78600,78600,78600,78600,0
20250318,170300,2440733850,78600,78600,78600,78600,0
20250318,170200,2440733850,78600,78600,78600,78600,0
20250318,170100,2440733850,78600,78600,78600,78600,0
20250318,170000,2440733850,78600,78600,78600,78600,0
20250318,165900,2440733850,78600,78600,78600,78600,0
20250318,165800,2440733850,78600,78600,78600,78600,0
20250318,165700,2440733850,78600,78600,78600,78600,0
20250318,165600,2440733850,78600,78600,78600,78600,0
20250318,165500,2440733850,78600,78600,78600,78600,632
20250318,165400,2440733850,78600,78600,78600,78600,0
20250318,165300,2440733850,78600,78600,78600,78600,0
20250318,165200,2440733850,78600,78600,78600,78600,0
20250318,165100,2440733850,78600,78600,78600,78600,0
20250318,165000,2440733850,78600,78600,78600,78600,0
20250318,164900,2440733850,78600,78600,78600,78600,0
20250318,164800,2440733850,78600,78600,78600,78600,0
20250318,164700,2440733850,78600,78600,78600,78600,0
20250318,164600,2440733850,78600,78600,78600,78600,0
20250318,164500,2440733850,78600,78600,78600,78600,0
20250318,164400,2440733850,78600,78600,78600,78600,0
20250318,164300,2440733850,78600,78600,78600,78600,0
20250318,164200,2440733850,78600,78600,78600,78600,0
20250318,164100,2440733850,78600,78600,78600,78600,0
20250318,164000,2440733850,78600,78600,78600,78600,0
20250318,163900,2440733850,78600,78600,78600,78600,0
20250318,163800,2440733850,78600,78600,78600,78600,0
20250318,163700,2440733850,78600,78600,78600,78600,0
20250318,163600,2440733850,78600,78600,78600,78600,0
20250318,163500,2440733850,78600,78600,78600,78600,0
20250318,163400,2440733850,78600,78600,78600,78600,0
20250318,163300,2440733850,78600,78600,78600,78600,0
20250318,163200,2440733850,78600,78600,78600,78600,0
20250318,163100,2440733850,78600,78600,78600,78600,0
20250318,163000,2440733850,78600,78600,78600,78600,0
20250318,162900,2440733850,78600,78600,78600,78600,0
20250318,162800,2440733850,78600,78600,78600,78600,0
20250318,162700,2440733850,78600,78600,78600,78600,0
20250318,162600,2440733850,78600,78600,78600,78600,0
20250318,162500,2440733850,78600,78600,78600,78600,632
20250318,162400,2440733850,78600,78600,78600,78600,0
20250318,162300,2440733850,78600,78600,78600,78600,0
20250318,162200,2440733850,78600,78600,78600,78600,0
20250318,162100,2440733850,78600,78600,78600,78600,0
20250318,162000,2440733850,78600,78600,78600,78600,0
20250318,161900,2440733850,78600,78600,78600,78600,0
20250318,161800,2440733850,78600,78600,78600,78600,0
20250318,161700,2440733850,78600,78600,78600,78600,0
20250318,161600,2440733850,78600,78600,78600,78600,0
20250318,161500,2440733850,78600,78600,78600,78600,0
20250318,161400,2440733850,78600,78600,78600,78600,0
20250318,161300,2440733850,78600,78600,78600,78600,0
20250318,161200,2440733850,78600,78600,78600,78600,0
20250318,161100,2440733850,78600,78600,78600,78600,0
20250318,161000,2440733850,78600,78600,78600,78600,0
20250318,160900,2440733850,78600,78600,78600,78600,0
20250318,160800,2440733850,78600,78600,78600,78600,0
20250318,160700,2440733850,78600,78600,78600,78600,0
20250318,160600,2440733850,78600,78600,78600,78600,0
20250318,160500,2440733850,78600,78600,78600,78600,0
20250318,160400,2440733850,78600,78600,78600,78600,0
20250318,160300,2440733850,78600,78600,78600,78600,0
20250318,160200,2440733850,78600,78600,78600,78600,0
20250318,160100,2440733850,78600,78600,78600,78600,0
20250318,160000,2440733850,78600,78600,78600,78600,0
20250318,155900,2440733850,78600,78600,78600,78600,0
20250318,155800,2440733850,78600,78600,78600,78600,0
20250318,155700,2440733850,78600,78600,78600,78600,0
20250318,155600,2440733850,78600,78600,78600,78600,0
20250318,155500,2440733850,78600,78600,78600,78600,632
20250318,155400,2440733850,78600,78600,78600,78600,0
20250318,155300,2440733850,78600,78600,78600,78600,0
20250318,155200,2440733850,78600,78600,78600,78600,0
20250318,155100,2440733850,78600,78600,78600,78600,0
20250318,155000,2440733850,78600,78600,78600,78600,0
20250318,154900,2440733850,78600,78600,78600,78600,0
20250318,154800,2440733850,78600,78600,78600,78600,0
20250318,154700,2440733850,78600,78600,78600,78600,0
20250318,154600,2440733850,78600,78600,78600,78600,0
20250318,154500,2440733850,78600,78600,78600,78600,0
20250318,154400,2440733850,78600,78600,78600,78600,0
20250318,154300,2440733850,78600,78600,78600,78600,0
20250318,154200,2440733850,78600,78600,78600,78600,0
20250318,154100,2440733850,78600,78600,78600,78600,0
20250318,154000,2440733850,78600,78600,78600,78600,0
20250318,153900,2440733850,78600,78600,78600,78600,0
20250318,153800,2440733850,78600,78600,78600,78600,0
20250318,153700,2440733850,78600,78600,78600,78600,0
20250318,153600,2440733850,78600,78600,78600,78600,0
20250318,153500,2440733850,78600,78600,78600,78600,0
20250318,153400,2440733850,78600,78600,78600,78600,0
20250318,153300,2440733850,78600,78600,78600,78600,0
20250318,153200,2440733850,78600,78600,78600,78600,0
20250318,153100,2440733850,78600,78600,78600,78600,0
20250318,153000,2440733850,78600,78600,78600,78600,632
20250318,152900,2391058650,79000,79000,79000,79000,0
20250318,152800,2391058650,79000,79000,79000,79000,0
20250318,152700,2391058650,79000,79000,79000,79000,0
20250318,152600,2391058650,79000,79000,79000,79000,0
20250318,152500,2391058650,79000,79000,79000,79000,0
20250318,152400,2391058650,79000,79000,79000,79000,0
20250318,152300,2391058650,79000,79000,79000,79000,0
20250318,152200,2391058650,79000,79000,79000,79000,0
20250318,152100,2391058650,79000,79000,79000,79000,0
20250318,152000,2391058650,79000,79000,79000,79000,0
20250318,151900,2391058650,79000,78700,79000,78700,634
20250318,151800,2341129950,78700,79000,79000,78700,44
20250318,151700,2337663250,78700,78700,78900,78700,72
20250318,151600,2331989250,78800,78800,78800,78800,327
20250318,151500,2306221650,79000,79000,79000,79000,3
20250318,151400,2305984650,79100,79100,79100,78800,34
20250318,151300,2303295850,78800,79000,79100,78800,591
20250318,151200,2256634950,79100,79100,79100,79100,2
20250318,151100,2256476750,79000,78900,79100,78900,49
20250318,151000,2252604650,78900,78900,78900,78900,25
20250318,150900,2250632150,79000,79000,79000,79000,129
20250318,150800,2240441150,79000,79000,79100,79000,14
20250318,150700,2239333950,78900,78900,78900,78900,16
20250318,150600,2238071550,78900,78900,78900,78900,13
20250318,150500,2237045850,78900,78900,79100,78900,20
20250318,150400,2235464450,79000,79000,79000,79000,62
20250318,150300,2230566450,78900,78900,79000,78900,32
20250318,150200,2228041550,79000,79000,79000,79000,35
20250318,150100,2225276550,78900,78900,78900,78900,18
20250318,150000,2223856350,78900,78900,79000,78900,11
20250318,145900,2222988350,78900,79000,79000,78900,105
20250318,145800,2214702450,78900,78900,78900,78900,1
20250318,145700,2214623550,78900,78900,78900,78900,1
20250318,145600,2214544650,78900,78900,78900,78900,18
20250318,145500,2213124450,79000,79000,79000,78900,57
20250318,145400,2208621750,79000,78900,79000,78900,23
20250318,145300,2206806950,79000,78900,79000,78900,2
20250318,145200,2206649050,79000,79000,79000,79000,12
20250318,145100,2205701050,79000,79000,79100,78900,122
20250318,145000,2196064950,79000,79000,79000,79000,24
20250318,144900,2194168950,79000,79000,79100,79000,30
20250318,144800,2191797650,79100,78900,79100,78900,258
20250318,144700,2171415450,78900,78900,78900,78900,1
20250318,144600,2171336550,78900,78900,79000,78900,42
20250318,144500,2168021550,78900,78900,78900,78900,2
20250318,144400,2167863750,78900,78900,78900,78900,13
20250318,144300,2166838050,78900,78900,79000,78900,19
20250318,144200,2165337650,78900,78900,78900,78900,20
20250318,144100,2163759650,78900,78900,78900,78900,2
20250318,144000,2163601850,78900,79100,79100,78900,80
20250318,143900,2157280750,79000,79000,79000,79000,24
20250318,143800,2155384750,79000,79000,79100,79000,59
20250318,143700,2150722850,79000,79100,79100,79000,14
20250318,143600,2149615550,79000,79000,79100,79000,143
20250318,143500,2138308550,78900,78900,78900,78900,19
20250318,143400,2136809450,78900,78900,78900,78900,5
20250318,143300,2136414950,78900,78900,79000,78900,14
20250318,143200,2135309150,78900,79000,79000,78900,163
20250318,143100,2122434850,79000,79000,79100,79000,27
20250318,143000,2120299350,79100,79100,79100,79000,93
20250318,142900,2112943850,79200,79100,79200,79000,52
20250318,142800,2108830750,79000,79000,79000,79000,33
20250318,142700,2106223750,79000,79000,79100,79000,228
20250318,142600,2088191250,78900,78900,78900,78900,15
20250318,142500,2087007750,78900,78900,78900,78900,0
20250318,142400,2087007750,78900,78900,79000,78900,42
20250318,142300,2083692750,78900,78900,78900,78900,29
20250318,142200,2081404650,78900,78900,78900,78900,0
20250318,142100,2081404650,78900,78900,79000,78900,29
20250318,142000,2079115250,78900,78900,78900,78900,17
20250318,141900,2077773950,78900,78900,78900,78900,12
20250318,141800,2076827150,78900,79000,79000,78900,27
20250318,141700,2074695550,78900,79000,79000,78900,61
20250318,141600,2069876750,79000,79000,79000,79000,37
20250318,141500,2066953750,79000,79000,79000,79000,3
20250318,141400,2066716750,79100,79000,79100,79000,47
20250318,141300,2063002450,79000,79000,79000,79000,14
20250318,141200,2061896450,79000,79000,79000,79000,1
20250318,141100,2061817450,79000,78900,79000,78900,11
20250318,141000,2060949150,78900,79100,79100,78900,322
20250318,140900,2035531550,79000,79000,79000,79000,2
20250318,140800,2035373550,79000,78900,79100,78900,34
20250318,140700,2032685850,78900,78900,78900,78900,25
20250318,140600,2030713350,78900,78900,78900,78900,2
20250318,140500,2030555550,79000,78900,79000,78900,35
20250318,140400,2027790750,78900,78900,78900,78900,21
20250318,140300,2026133850,78900,78900,78900,78900,0
20250318,140200,2026133850,78900,79000,79000,78900,17
20250318,140100,2024790950,78900,79000,79000,78900,15
20250318,140000,2023607350,78900,78900,78900,78900,4
20250318,135900,2023291750,78900,78900,79000,78900,16
20250318,135800,2022028150,78900,78900,78900,78900,20
20250318,135700,2020450150,79000,78900,79000,78900,11
20250318,135600,2019581750,78900,78900,79000,78900,30
20250318,135500,2017213450,78900,78900,78900,78900,2
20250318,135400,2017055650,78900,78900,78900,78900,14
20250318,135300,2015951050,78900,78900,78900,78900,1
20250318,135200,2015872150,79000,78900,79000,78900,33
20250318,135100,2013267150,78900,78900,78900,78900,2
20250318,135000,2013109350,78900,78900,78900,78900,1
20250318,134900,2013030450,78900,78900,79000,78900,62
20250318,134800,2008134350,78900,78900,78900,78900,5
20250318,134700,2007739850,78800,78900,78900,78800,11
20250318,134600,2006872050,79000,78800,79000,78800,330
20250318,134500,1980857450,78800,78800,78800,78800,12
20250318,134400,1979911850,78800,78800,78800,78800,11
20250318,134300,1979045050,78800,78900,78900,78800,370
20250318,134200,1949852950,78900,78900,78900,78900,20
20250318,134100,1948274950,79000,79000,79000,79000,148
20250318,134000,1936582950,79000,79100,79100,79000,25
20250318,133900,1934605850,79000,78900,79000,78900,115
20250318,133800,1925520950,78900,79100,79100,78900,717
20250318,133700,1868839650,79300,79300,79300,79300,12
20250318,133600,1867888050,79200,79100,79200,79100,9
20250318,133500,1867175350,79100,79100,79100,79100,0
20250318,133400,1867175350,79100,79100,79200,79100,101
20250318,133300,1859178250,79200,79100,79200,79100,14
20250318,133200,1858069550,79200,79200,79200,79200,3
20250318,133100,1857831950,79100,79100,79100,79100,11
20250318,133000,1856961850,79200,79100,79200,79100,35
20250318,132900,1854192050,79200,79100,79200,79100,10
20250318,132800,1853400750,79100,79100,79100,79100,3
20250318,132700,1853163450,79200,79100,79200,79100,14
20250318,132600,1852054750,79200,79100,79200,79100,19
20250318,132500,1850551750,79300,79100,79300,79100,70
20250318,132400,1845010250,79200,79200,79200,79100,210
20250318,132300,1828380250,79100,79100,79100,79100,46
20250318,132200,1824741650,79100,79200,79200,79100,15
20250318,132100,1823554950,79100,79200,79200,79100,45
20250318,132000,1819993150,79200,79100,79200,79100,24
20250318,131900,1818093950,79100,79100,79200,79100,46
20250318,131800,1814453150,79100,79200,79200,79100,42
20250318,131700,1811129650,79100,79100,79100,79100,23
20250318,131600,1809310350,79100,79100,79200,79100,27
20250318,131500,1807173850,79100,79300,79300,79100,30
20250318,131400,1804798450,79100,79100,79100,79100,18
20250318,131300,1803374650,79100,79200,79200,79100,44
20250318,131200,1799892150,79100,79100,79300,79100,66
20250318,131100,1794668550,79100,79100,79300,79100,478
20250318,131000,1756825750,79000,78800,79000,78800,46
20250318,130900,1753194350,78800,78900,79000,78800,118
20250318,130800,1743883350,79000,78800,79000,78800,21
20250318,130700,1742226150,78800,78800,79000,78800,169
20250318,130600,1728889450,78900,78800,78900,78700,83
20250318,130500,1722346150,78700,78800,79000,78700,159
20250318,130400,1709816350,78700,78700,78700,78700,19
20250318,130300,1708321050,78700,78700,78700,78700,20
20250318,130200,1706747050,78700,78800,78900,78700,84
20250318,130100,1700121050,78800,78700,78800,78700,39
20250318,130000,1697051550,78700,78800,79000,78700,294
20250318,125900,1673884650,78800,78900,79000,78800,40
20250318,125800,1670727850,78900,78800,79000,78800,40
20250318,125700,1667569850,78800,78900,78900,78800,201
20250318,125600,1651712850,78900,78900,79000,78900,30
20250318,125500,1649344550,78900,78900,78900,78900,13
20250318,125400,1648318850,78900,78900,78900,78900,16
20250318,125300,1647056450,78900,79000,79000,78900,25
20250318,125200,1645081550,78900,79000,79000,78900,18
20250318,125100,1643659650,78900,78900,78900,78900,22
20250318,125000,1641923850,78900,78900,78900,78900,15
20250318,124900,1640740350,78900,79000,79000,78900,15
20250318,124800,1639555450,78900,78900,79000,78900,3
20250318,124700,1639318650,79100,79100,79100,79100,4
20250318,124600,1639002250,78900,79100,79100,78900,32
20250318,124500,1636474850,78900,78900,78900,78900,1
20250318,124400,1636395950,78900,79000,79000,78900,76
20250318,124300,1630392150,79000,79100,79200,79000,65
20250318,124200,1625254650,79000,79000,79000,79000,3
20250318,124100,1625017650,79000,79000,79000,79000,101
20250318,124000,1617038650,79000,79000,79100,79000,132
20250318,123900,1606609350,79000,79000,79000,79000,21
20250318,123800,1604950350,79200,79100,79200,79100,6
20250318,123700,1604475250,79000,79100,79100,79000,16
20250318,123600,1603209850,79000,79000,79000,79000,20
20250318,123500,1601629850,79000,79000,79000,79000,0
20250318,123400,1601629850,79000,79100,79100,79000,18
20250318,123300,1600206650,79000,79000,79000,79000,0
20250318,123200,1600206650,79000,79000,79100,79000,26
20250318,123100,1598152450,79100,79000,79100,79000,25
20250318,123000,1596177250,79000,79100,79100,78900,695
20250318,122900,1541243550,79100,79100,79100,79100,12
20250318,122800,1540294350,79100,79200,79200,79100,2
20250318,122700,1540136050,79200,79200,79200,79200,18
20250318,122600,1538710450,79100,79100,79100,79100,1
20250318,122500,1538631350,79100,79100,79100,79100,21
20250318,122400,1536970250,79100,79100,79200,79100,17
20250318,122300,1535624250,79200,79200,79200,79200,107
20250318,122200,1527149850,79300,79300,79300,79300,1
20250318,122100,1527070550,79200,79300,79300,79200,17
20250318,122000,1525722950,79300,79200,79300,79200,21
20250318,121900,1524059650,79200,79200,79200,79200,8
20250318,121800,1523426050,79200,79300,79300,79200,22
20250318,121700,1521682350,79200,79200,79200,79200,86
20250318,121600,1514871150,79200,79200,79200,79200,18
20250318,121500,1513445550,79200,79300,79300,79200,65
20250318,121400,1508296350,79200,79200,79200,79200,13
20250318,121300,1507266750,79200,79200,79300,79200,156
20250318,121200,1494911450,79200,79200,79300,79200,7
20250318,121100,1494356550,79300,79300,79300,79300,14
20250318,121000,1493246350,79200,79300,79300,79200,2
20250318,120900,1493087850,79200,79200,79300,79200,30
20250318,120800,1490711750,79300,79200,79300,79200,17
20250318,120700,1489364050,79200,79200,79200,79200,0
20250318,120600,1489364050,79200,79300,79300,79200,111
20250318,120500,1480561850,79400,79400,79400,79300,14
20250318,120400,1479450350,79300,79300,79300,79300,20
20250318,120300,1477864350,79400,79300,79400,79300,2
20250318,120200,1477705650,79300,79400,79400,79300,14
20250318,120100,1476594150,79400,79400,79400,79400,1
20250318,120000,1476514750,79300,79300,79300,79300,21
20250318,115900,1474849450,79300,79300,79400,79300,27
20250318,115800,1472707150,79300,79300,79300,79300,6
20250318,115700,1472231350,79300,79300,79300,79300,24
20250318,115600,1470328150,79300,79300,79300,79300,1
20250318,115500,1470248850,79200,79200,79200,79200,37
20250318,115400,1467318450,79200,79300,79300,79200,8
20250318,115300,1466684150,79300,79300,79300,79300,14
20250318,115200,1465573950,79200,79300,79300,79200,21
20250318,115100,1463910150,79200,79200,79200,79200,25
20250318,115000,1461930150,79200,79200,79200,79200,1
20250318,114900,1461850950,79200,79300,79400,79200,24
20250318,114800,1459947450,79300,79300,79300,79300,44
20250318,114700,1456458250,79300,79300,79300,79300,2
20250318,114600,1456299650,79300,79200,79400,79200,15
20250318,114500,1455108950,79300,79200,79300,79200,95
20250318,114400,1447583950,79200,79300,79400,79200,95
20250318,114300,1440050550,79300,79300,79300,79300,0
20250318,114200,1440050550,79300,79300,79300,79300,0
20250318,114100,1440050550,79300,79300,79300,79300,0
20250318,114000,1440050550,79300,79300,79300,79300,0
20250318,113900,1440050550,79300,79300,79300,79300,0
20250318,113800,1440050550,79300,79300,79300,79300,0
20250318,113700,1440050550,79300,79300,79300,79300,0
20250318,113600,1440050550,79300,79300,79400,79300,15
20250318,113500,1438860950,79400,79300,79400,79300,57
20250318,113400,1434339750,79300,79400,79400,79300,18
20250318,113300,1432911150,79300,79300,79400,79300,315
20250318,113200,1407930650,79300,79300,79400,79300,24
20250318,113100,1406027150,79400,79400,79400,79300,26
20250318,113000,1403963150,79400,79400,79400,79300,20
20250318,112900,1402376050,79300,79300,79300,79300,1
20250318,112800,1402296750,79300,79400,79400,79300,3
20250318,112700,1402058750,79400,79300,79400,79300,15
20250318,112600,1400867950,79300,79300,79300,79300,1
20250318,112500,1400788650,79300,79300,79400,79300,4
20250318,112400,1400471350,79500,79500,79500,79500,12
20250318,112300,1399517350,79400,79300,79400,79300,35
20250318,112200,1396738450,79300,79300,79300,79300,3
20250318,112100,1396500550,79400,79400,79400,79400,32
20250318,112000,1393959750,79400,79300,79400,79300,87
20250318,111900,1387060550,79400,79400,79400,79400,10
20250318,111800,1386266550,79600,79300,79600,79300,13
20250318,111700,1385232050,79300,79400,79600,79300,11
20250318,111600,1384357650,79600,79600,79600,79600,0
20250318,111500,1384357650,79600,79300,79600,79300,58
20250318,111400,1379753450,79300,79600,79600,79300,2
20250318,111300,1379594550,79600,79200,79600,79200,39
20250318,111200,1376500450,79300,79300,79400,79200,19
20250318,111100,1374992650,79200,79100,79200,79100,52
20250318,111000,1370874450,79100,79100,79200,79100,33
20250318,110900,1368263750,79100,79100,79100,79100,2
20250318,110800,1368105550,79200,79100,79200,79100,14
20250318,110700,1366996850,79100,79100,79100,79100,2
20250318,110600,1366838650,79100,79200,79200,79100,21
20250318,110500,1365177450,79100,79100,79100,79100,2
20250318,110400,1365019250,79100,79100,79100,79100,2
20250318,110300,1364861050,79100,79100,79100,79100,6
20250318,110200,1364386450,79100,79200,79200,79100,32
20250318,110100,1361855050,79100,79200,79200,79100,173
20250318,110000,1348153650,79200,79300,79300,79200,12
20250318,105900,1347202150,79400,79200,79400,79200,12
20250318,105800,1346250550,79200,79300,79300,79200,12
20250318,105700,1345299150,79300,79300,79300,79200,17
20250318,105600,1343951150,79300,79200,79300,79200,6
20250318,105500,1343475650,79200,79300,79300,79200,71
20250318,105400,1337847350,79300,79300,79300,79300,1
20250318,105300,1337768050,79300,79200,79300,79200,10
20250318,105200,1336975850,79200,79200,79200,79200,20
20250318,105100,1335391850,79500,79400,79500,79200,50
20250318,105000,1331420050,79200,79400,79400,79200,512
20250318,104900,1290809350,79400,79400,79400,79400,3
20250318,104800,1290571150,79400,79400,79500,79400,3
20250318,104700,1290332850,79400,79400,79400,79400,16
20250318,104600,1289062450,79400,79300,79400,79300,33
20250318,104500,1286442450,79300,79300,79300,79300,5
20250318,104400,1286045950,79300,79400,79400,79300,18
20250318,104300,1284618450,79300,79300,79300,79300,3
20250318,104200,1284380550,79400,79400,79400,79400,193
20250318,104100,1269056350,79400,79400,79400,79400,33
20250318,104000,1266436150,79400,79500,79500,79400,2
20250318,103900,1266277250,79400,79400,79400,79400,1
20250318,103800,1266197850,79400,79400,79400,79400,20
20250318,103700,1264609850,79400,79400,79400,79400,5
20250318,103600,1264212850,79500,79500,79500,79400,250
20250318,103500,1244338150,79500,79500,79600,79500,3
20250318,103400,1244099550,79500,79500,79500,79500,93
20250318,103300,1236706050,79500,79500,79500,79500,0
20250318,103200,1236706050,79500,79600,79600,79500,24
20250318,103100,1234795850,79600,79700,79700,79600,264
20250318,103000,1213762650,79700,79800,79800,79700,320
20250318,102900,1188226850,79800,79800,79800,79800,2
20250318,102800,1188067250,79800,79800,79900,79800,23
20250318,102700,1186229850,79900,79700,80000,79700,1333
20250318,102600,1079873900,79650,79550,79700,79550,65
20250318,102500,1074699600,79550,79550,79600,79550,3
20250318,102400,1074460900,79550,79500,79550,79500,5
20250318,102300,1074063300,79450,79450,79450,79450,1
20250318,102200,1073983850,79500,79500,79500,79450,47
20250318,102100,1070248100,79400,79500,79500,79400,16
20250318,102000,1068977500,79500,79300,79500,79300,27
20250318,101900,1066833900,79300,79300,79300,79300,5
20250318,101800,1066437400,79300,79300,79500,79300,24
20250318,101700,1064533200,79300,79300,79400,79300,48
20250318,101600,1060722500,79300,79300,79300,79300,27
20250318,101500,1058581400,79300,79300,79400,79300,15
20250318,101400,1057391800,79300,79300,79300,79300,5
20250318,101300,1056995300,79300,79400,79500,79300,52
20250318,101200,1052866500,79400,79300,79400,79300,4
20250318,101100,1052549100,79300,79300,79300,79300,5
20250318,101000,1052152600,79300,79300,79500,79300,13
20250318,100900,1051119800,79500,79400,79500,79300,206
20250318,100800,1034762300,79400,79500,79500,79400,165
20250318,100700,1021655100,79500,79500,79500,79400,37
20250318,100600,1018713700,79500,79500,79500,79400,39
20250318,100500,1015613600,79400,79400,79400,79400,16
20250318,100400,1014343200,79400,79400,79400,79400,35
20250318,100300,1011564200,79400,79300,79450,79300,41
20250318,100200,1008308850,79300,79300,79500,79300,228
20250318,100100,990204950,79400,79400,79400,79300,100
20250318,100000,982265250,79400,79400,79400,79300,15
20250318,095900,981074550,79300,79400,79400,79300,188
20250318,095800,966149250,79400,79400,79400,79400,162
20250318,095700,953286450,79400,79400,79500,79400,5
20250318,095600,952889350,79400,79400,79400,79400,3
20250318,095500,952651150,79400,79400,79500,79400,206
20250318,095400,936293950,79400,79400,79400,79400,10
20250318,095300,935499950,79400,79400,79500,79400,157
20250318,095200,923027550,79400,79400,79600,79400,168
20250318,095100,909686750,79500,79500,79500,79400,18
20250318,095000,908255850,79500,79400,79500,79400,135
20250318,094900,897533450,79500,79500,79500,79500,73
20250318,094800,891729950,79500,79550,79600,79500,63
20250318,094700,886721300,79500,79500,79500,79500,1
20250318,094600,886641800,79600,79500,79600,79500,8
20250318,094500,886005700,79600,79500,79600,79500,215
20250318,094400,868892200,79500,79800,79800,79500,300
20250318,094300,844977800,79900,79800,79900,79800,158
20250318,094200,832357400,79800,79800,79900,79700,185
20250318,094100,817580500,79800,79700,79800,79700,132
20250318,094000,807047900,79700,79700,79700,79700,10
20250318,093900,806250900,79800,79500,79800,79500,2502
20250318,093800,607330000,79700,79600,79700,79600,64
20250318,093700,602235300,79600,79500,79600,79500,86
20250318,093600,595390700,79300,79600,79600,79300,2
20250318,093500,595231800,79300,79300,79700,79300,186
20250318,093400,580428800,79700,79200,79700,79200,40
20250318,093300,577244800,79600,79600,79600,79600,5
20250318,093200,576846800,79600,79500,79700,79200,632
20250318,093100,526621100,79300,79300,79500,79300,206
20250318,093000,510280900,79300,79300,79300,79300,28
20250318,092900,508060500,79300,79400,79400,79300,25
20250318,092800,506077800,79400,79400,79400,79200,87
20250318,092700,499177300,79500,79500,79600,79500,176
20250318,092600,485184100,79500,79600,79600,79500,50
20250318,092500,481205100,79300,79200,79600,79200,112
20250318,092400,472305300,79200,79200,79200,79200,145
20250318,092300,460821300,79200,79500,79500,78800,617
20250318,092200,412040500,79500,79500,79500,79500,65
20250318,092100,406873000,79400,79400,79400,79400,23
20250318,092000,405046800,79400,79300,79400,79300,127
20250318,091900,394973000,79300,78800,79300,78800,109
20250318,091800,386349100,79100,79000,79100,78800,12
20250318,091700,385400900,79000,79100,79100,79000,359
20250318,091600,357022600,79100,79100,79100,79100,12
20250318,091500,356073400,79100,79100,79100,79100,132
20250318,091400,345632200,79100,79300,79300,79100,93
20250318,091300,338269900,79100,79200,79200,79100,43
20250318,091200,334865800,79200,79200,79200,79100,95
20250318,091100,327342100,79100,79300,79300,79000,66
20250318,091000,322112400,79000,79000,79000,79000,25
20250318,090900,320137400,79400,79400,79400,79400,0
20250318,090800,320137400,79400,79400,79600,79300,144
20250318,090700,308705500,79700,79800,80000,79400,991
20250318,090600,229683300,79800,80000,80000,79800,50
20250318,090500,225693100,79800,79900,79900,79700,75
20250318,090400,219703100,79900,79400,80000,79400,987
20250318,090300,140993600,79500,79600,80100,79400,823
20250318,090200,75287100,79600,79400,79600,79400,33
20250318,090100,72662400,79400,79600,79600,79400,107
20250318,090000,64154000,79700,79500,79800,78700,808
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185500 2440733850 78600 78600 78600 78600 632
3 20250318 185400 2440733850 78600 78600 78600 78600 0
4 20250318 185300 2440733850 78600 78600 78600 78600 0
5 20250318 185200 2440733850 78600 78600 78600 78600 0
6 20250318 185100 2440733850 78600 78600 78600 78600 0
7 20250318 185000 2440733850 78600 78600 78600 78600 0
8 20250318 184900 2440733850 78600 78600 78600 78600 0
9 20250318 184800 2440733850 78600 78600 78600 78600 0
10 20250318 184700 2440733850 78600 78600 78600 78600 0
11 20250318 184600 2440733850 78600 78600 78600 78600 0
12 20250318 184500 2440733850 78600 78600 78600 78600 0
13 20250318 184400 2440733850 78600 78600 78600 78600 0
14 20250318 184300 2440733850 78600 78600 78600 78600 0
15 20250318 184200 2440733850 78600 78600 78600 78600 0
16 20250318 184100 2440733850 78600 78600 78600 78600 0
17 20250318 184000 2440733850 78600 78600 78600 78600 0
18 20250318 183900 2440733850 78600 78600 78600 78600 0
19 20250318 183800 2440733850 78600 78600 78600 78600 0
20 20250318 183700 2440733850 78600 78600 78600 78600 0
21 20250318 183600 2440733850 78600 78600 78600 78600 0
22 20250318 183500 2440733850 78600 78600 78600 78600 0
23 20250318 183400 2440733850 78600 78600 78600 78600 0
24 20250318 183300 2440733850 78600 78600 78600 78600 0
25 20250318 183200 2440733850 78600 78600 78600 78600 0
26 20250318 183100 2440733850 78600 78600 78600 78600 0
27 20250318 183000 2440733850 78600 78600 78600 78600 0
28 20250318 182900 2440733850 78600 78600 78600 78600 0
29 20250318 182800 2440733850 78600 78600 78600 78600 0
30 20250318 182700 2440733850 78600 78600 78600 78600 0
31 20250318 182600 2440733850 78600 78600 78600 78600 0
32 20250318 182500 2440733850 78600 78600 78600 78600 632
33 20250318 182400 2440733850 78600 78600 78600 78600 0
34 20250318 182300 2440733850 78600 78600 78600 78600 0
35 20250318 182200 2440733850 78600 78600 78600 78600 0
36 20250318 182100 2440733850 78600 78600 78600 78600 0
37 20250318 182000 2440733850 78600 78600 78600 78600 0
38 20250318 181900 2440733850 78600 78600 78600 78600 0
39 20250318 181800 2440733850 78600 78600 78600 78600 0
40 20250318 181700 2440733850 78600 78600 78600 78600 0
41 20250318 181600 2440733850 78600 78600 78600 78600 0
42 20250318 181500 2440733850 78600 78600 78600 78600 0
43 20250318 181400 2440733850 78600 78600 78600 78600 0
44 20250318 181300 2440733850 78600 78600 78600 78600 0
45 20250318 181200 2440733850 78600 78600 78600 78600 0
46 20250318 181100 2440733850 78600 78600 78600 78600 0
47 20250318 181000 2440733850 78600 78600 78600 78600 0
48 20250318 180900 2440733850 78600 78600 78600 78600 0
49 20250318 180800 2440733850 78600 78600 78600 78600 0
50 20250318 180700 2440733850 78600 78600 78600 78600 0
51 20250318 180600 2440733850 78600 78600 78600 78600 0
52 20250318 180500 2440733850 78600 78600 78600 78600 0
53 20250318 180400 2440733850 78600 78600 78600 78600 0
54 20250318 180300 2440733850 78600 78600 78600 78600 0
55 20250318 180200 2440733850 78600 78600 78600 78600 0
56 20250318 180100 2440733850 78600 78600 78600 78600 0
57 20250318 180000 2440733850 78600 78600 78600 78600 0
58 20250318 175900 2440733850 78600 78600 78600 78600 0
59 20250318 175800 2440733850 78600 78600 78600 78600 0
60 20250318 175700 2440733850 78600 78600 78600 78600 0
61 20250318 175600 2440733850 78600 78600 78600 78600 0
62 20250318 175500 2440733850 78600 78600 78600 78600 632
63 20250318 175400 2440733850 78600 78600 78600 78600 0
64 20250318 175300 2440733850 78600 78600 78600 78600 0
65 20250318 175200 2440733850 78600 78600 78600 78600 0
66 20250318 175100 2440733850 78600 78600 78600 78600 0
67 20250318 175000 2440733850 78600 78600 78600 78600 0
68 20250318 174900 2440733850 78600 78600 78600 78600 0
69 20250318 174800 2440733850 78600 78600 78600 78600 0
70 20250318 174700 2440733850 78600 78600 78600 78600 0
71 20250318 174600 2440733850 78600 78600 78600 78600 0
72 20250318 174500 2440733850 78600 78600 78600 78600 0
73 20250318 174400 2440733850 78600 78600 78600 78600 0
74 20250318 174300 2440733850 78600 78600 78600 78600 0
75 20250318 174200 2440733850 78600 78600 78600 78600 0
76 20250318 174100 2440733850 78600 78600 78600 78600 0
77 20250318 174000 2440733850 78600 78600 78600 78600 0
78 20250318 173900 2440733850 78600 78600 78600 78600 0
79 20250318 173800 2440733850 78600 78600 78600 78600 0
80 20250318 173700 2440733850 78600 78600 78600 78600 0
81 20250318 173600 2440733850 78600 78600 78600 78600 0
82 20250318 173500 2440733850 78600 78600 78600 78600 0
83 20250318 173400 2440733850 78600 78600 78600 78600 0
84 20250318 173300 2440733850 78600 78600 78600 78600 0
85 20250318 173200 2440733850 78600 78600 78600 78600 0
86 20250318 173100 2440733850 78600 78600 78600 78600 0
87 20250318 173000 2440733850 78600 78600 78600 78600 0
88 20250318 172900 2440733850 78600 78600 78600 78600 0
89 20250318 172800 2440733850 78600 78600 78600 78600 0
90 20250318 172700 2440733850 78600 78600 78600 78600 0
91 20250318 172600 2440733850 78600 78600 78600 78600 0
92 20250318 172500 2440733850 78600 78600 78600 78600 632
93 20250318 172400 2440733850 78600 78600 78600 78600 0
94 20250318 172300 2440733850 78600 78600 78600 78600 0
95 20250318 172200 2440733850 78600 78600 78600 78600 0
96 20250318 172100 2440733850 78600 78600 78600 78600 0
97 20250318 172000 2440733850 78600 78600 78600 78600 0
98 20250318 171900 2440733850 78600 78600 78600 78600 0
99 20250318 171800 2440733850 78600 78600 78600 78600 0
100 20250318 171700 2440733850 78600 78600 78600 78600 0
101 20250318 171600 2440733850 78600 78600 78600 78600 0
102 20250318 171500 2440733850 78600 78600 78600 78600 0
103 20250318 171400 2440733850 78600 78600 78600 78600 0
104 20250318 171300 2440733850 78600 78600 78600 78600 0
105 20250318 171200 2440733850 78600 78600 78600 78600 0
106 20250318 171100 2440733850 78600 78600 78600 78600 0
107 20250318 171000 2440733850 78600 78600 78600 78600 0
108 20250318 170900 2440733850 78600 78600 78600 78600 0
109 20250318 170800 2440733850 78600 78600 78600 78600 0
110 20250318 170700 2440733850 78600 78600 78600 78600 0
111 20250318 170600 2440733850 78600 78600 78600 78600 0
112 20250318 170500 2440733850 78600 78600 78600 78600 0
113 20250318 170400 2440733850 78600 78600 78600 78600 0
114 20250318 170300 2440733850 78600 78600 78600 78600 0
115 20250318 170200 2440733850 78600 78600 78600 78600 0
116 20250318 170100 2440733850 78600 78600 78600 78600 0
117 20250318 170000 2440733850 78600 78600 78600 78600 0
118 20250318 165900 2440733850 78600 78600 78600 78600 0
119 20250318 165800 2440733850 78600 78600 78600 78600 0
120 20250318 165700 2440733850 78600 78600 78600 78600 0
121 20250318 165600 2440733850 78600 78600 78600 78600 0
122 20250318 165500 2440733850 78600 78600 78600 78600 632
123 20250318 165400 2440733850 78600 78600 78600 78600 0
124 20250318 165300 2440733850 78600 78600 78600 78600 0
125 20250318 165200 2440733850 78600 78600 78600 78600 0
126 20250318 165100 2440733850 78600 78600 78600 78600 0
127 20250318 165000 2440733850 78600 78600 78600 78600 0
128 20250318 164900 2440733850 78600 78600 78600 78600 0
129 20250318 164800 2440733850 78600 78600 78600 78600 0
130 20250318 164700 2440733850 78600 78600 78600 78600 0
131 20250318 164600 2440733850 78600 78600 78600 78600 0
132 20250318 164500 2440733850 78600 78600 78600 78600 0
133 20250318 164400 2440733850 78600 78600 78600 78600 0
134 20250318 164300 2440733850 78600 78600 78600 78600 0
135 20250318 164200 2440733850 78600 78600 78600 78600 0
136 20250318 164100 2440733850 78600 78600 78600 78600 0
137 20250318 164000 2440733850 78600 78600 78600 78600 0
138 20250318 163900 2440733850 78600 78600 78600 78600 0
139 20250318 163800 2440733850 78600 78600 78600 78600 0
140 20250318 163700 2440733850 78600 78600 78600 78600 0
141 20250318 163600 2440733850 78600 78600 78600 78600 0
142 20250318 163500 2440733850 78600 78600 78600 78600 0
143 20250318 163400 2440733850 78600 78600 78600 78600 0
144 20250318 163300 2440733850 78600 78600 78600 78600 0
145 20250318 163200 2440733850 78600 78600 78600 78600 0
146 20250318 163100 2440733850 78600 78600 78600 78600 0
147 20250318 163000 2440733850 78600 78600 78600 78600 0
148 20250318 162900 2440733850 78600 78600 78600 78600 0
149 20250318 162800 2440733850 78600 78600 78600 78600 0
150 20250318 162700 2440733850 78600 78600 78600 78600 0
151 20250318 162600 2440733850 78600 78600 78600 78600 0
152 20250318 162500 2440733850 78600 78600 78600 78600 632
153 20250318 162400 2440733850 78600 78600 78600 78600 0
154 20250318 162300 2440733850 78600 78600 78600 78600 0
155 20250318 162200 2440733850 78600 78600 78600 78600 0
156 20250318 162100 2440733850 78600 78600 78600 78600 0
157 20250318 162000 2440733850 78600 78600 78600 78600 0
158 20250318 161900 2440733850 78600 78600 78600 78600 0
159 20250318 161800 2440733850 78600 78600 78600 78600 0
160 20250318 161700 2440733850 78600 78600 78600 78600 0
161 20250318 161600 2440733850 78600 78600 78600 78600 0
162 20250318 161500 2440733850 78600 78600 78600 78600 0
163 20250318 161400 2440733850 78600 78600 78600 78600 0
164 20250318 161300 2440733850 78600 78600 78600 78600 0
165 20250318 161200 2440733850 78600 78600 78600 78600 0
166 20250318 161100 2440733850 78600 78600 78600 78600 0
167 20250318 161000 2440733850 78600 78600 78600 78600 0
168 20250318 160900 2440733850 78600 78600 78600 78600 0
169 20250318 160800 2440733850 78600 78600 78600 78600 0
170 20250318 160700 2440733850 78600 78600 78600 78600 0
171 20250318 160600 2440733850 78600 78600 78600 78600 0
172 20250318 160500 2440733850 78600 78600 78600 78600 0
173 20250318 160400 2440733850 78600 78600 78600 78600 0
174 20250318 160300 2440733850 78600 78600 78600 78600 0
175 20250318 160200 2440733850 78600 78600 78600 78600 0
176 20250318 160100 2440733850 78600 78600 78600 78600 0
177 20250318 160000 2440733850 78600 78600 78600 78600 0
178 20250318 155900 2440733850 78600 78600 78600 78600 0
179 20250318 155800 2440733850 78600 78600 78600 78600 0
180 20250318 155700 2440733850 78600 78600 78600 78600 0
181 20250318 155600 2440733850 78600 78600 78600 78600 0
182 20250318 155500 2440733850 78600 78600 78600 78600 632
183 20250318 155400 2440733850 78600 78600 78600 78600 0
184 20250318 155300 2440733850 78600 78600 78600 78600 0
185 20250318 155200 2440733850 78600 78600 78600 78600 0
186 20250318 155100 2440733850 78600 78600 78600 78600 0
187 20250318 155000 2440733850 78600 78600 78600 78600 0
188 20250318 154900 2440733850 78600 78600 78600 78600 0
189 20250318 154800 2440733850 78600 78600 78600 78600 0
190 20250318 154700 2440733850 78600 78600 78600 78600 0
191 20250318 154600 2440733850 78600 78600 78600 78600 0
192 20250318 154500 2440733850 78600 78600 78600 78600 0
193 20250318 154400 2440733850 78600 78600 78600 78600 0
194 20250318 154300 2440733850 78600 78600 78600 78600 0
195 20250318 154200 2440733850 78600 78600 78600 78600 0
196 20250318 154100 2440733850 78600 78600 78600 78600 0
197 20250318 154000 2440733850 78600 78600 78600 78600 0
198 20250318 153900 2440733850 78600 78600 78600 78600 0
199 20250318 153800 2440733850 78600 78600 78600 78600 0
200 20250318 153700 2440733850 78600 78600 78600 78600 0
201 20250318 153600 2440733850 78600 78600 78600 78600 0
202 20250318 153500 2440733850 78600 78600 78600 78600 0
203 20250318 153400 2440733850 78600 78600 78600 78600 0
204 20250318 153300 2440733850 78600 78600 78600 78600 0
205 20250318 153200 2440733850 78600 78600 78600 78600 0
206 20250318 153100 2440733850 78600 78600 78600 78600 0
207 20250318 153000 2440733850 78600 78600 78600 78600 632
208 20250318 152900 2391058650 79000 79000 79000 79000 0
209 20250318 152800 2391058650 79000 79000 79000 79000 0
210 20250318 152700 2391058650 79000 79000 79000 79000 0
211 20250318 152600 2391058650 79000 79000 79000 79000 0
212 20250318 152500 2391058650 79000 79000 79000 79000 0
213 20250318 152400 2391058650 79000 79000 79000 79000 0
214 20250318 152300 2391058650 79000 79000 79000 79000 0
215 20250318 152200 2391058650 79000 79000 79000 79000 0
216 20250318 152100 2391058650 79000 79000 79000 79000 0
217 20250318 152000 2391058650 79000 79000 79000 79000 0
218 20250318 151900 2391058650 79000 78700 79000 78700 634
219 20250318 151800 2341129950 78700 79000 79000 78700 44
220 20250318 151700 2337663250 78700 78700 78900 78700 72
221 20250318 151600 2331989250 78800 78800 78800 78800 327
222 20250318 151500 2306221650 79000 79000 79000 79000 3
223 20250318 151400 2305984650 79100 79100 79100 78800 34
224 20250318 151300 2303295850 78800 79000 79100 78800 591
225 20250318 151200 2256634950 79100 79100 79100 79100 2
226 20250318 151100 2256476750 79000 78900 79100 78900 49
227 20250318 151000 2252604650 78900 78900 78900 78900 25
228 20250318 150900 2250632150 79000 79000 79000 79000 129
229 20250318 150800 2240441150 79000 79000 79100 79000 14
230 20250318 150700 2239333950 78900 78900 78900 78900 16
231 20250318 150600 2238071550 78900 78900 78900 78900 13
232 20250318 150500 2237045850 78900 78900 79100 78900 20
233 20250318 150400 2235464450 79000 79000 79000 79000 62
234 20250318 150300 2230566450 78900 78900 79000 78900 32
235 20250318 150200 2228041550 79000 79000 79000 79000 35
236 20250318 150100 2225276550 78900 78900 78900 78900 18
237 20250318 150000 2223856350 78900 78900 79000 78900 11
238 20250318 145900 2222988350 78900 79000 79000 78900 105
239 20250318 145800 2214702450 78900 78900 78900 78900 1
240 20250318 145700 2214623550 78900 78900 78900 78900 1
241 20250318 145600 2214544650 78900 78900 78900 78900 18
242 20250318 145500 2213124450 79000 79000 79000 78900 57
243 20250318 145400 2208621750 79000 78900 79000 78900 23
244 20250318 145300 2206806950 79000 78900 79000 78900 2
245 20250318 145200 2206649050 79000 79000 79000 79000 12
246 20250318 145100 2205701050 79000 79000 79100 78900 122
247 20250318 145000 2196064950 79000 79000 79000 79000 24
248 20250318 144900 2194168950 79000 79000 79100 79000 30
249 20250318 144800 2191797650 79100 78900 79100 78900 258
250 20250318 144700 2171415450 78900 78900 78900 78900 1
251 20250318 144600 2171336550 78900 78900 79000 78900 42
252 20250318 144500 2168021550 78900 78900 78900 78900 2
253 20250318 144400 2167863750 78900 78900 78900 78900 13
254 20250318 144300 2166838050 78900 78900 79000 78900 19
255 20250318 144200 2165337650 78900 78900 78900 78900 20
256 20250318 144100 2163759650 78900 78900 78900 78900 2
257 20250318 144000 2163601850 78900 79100 79100 78900 80
258 20250318 143900 2157280750 79000 79000 79000 79000 24
259 20250318 143800 2155384750 79000 79000 79100 79000 59
260 20250318 143700 2150722850 79000 79100 79100 79000 14
261 20250318 143600 2149615550 79000 79000 79100 79000 143
262 20250318 143500 2138308550 78900 78900 78900 78900 19
263 20250318 143400 2136809450 78900 78900 78900 78900 5
264 20250318 143300 2136414950 78900 78900 79000 78900 14
265 20250318 143200 2135309150 78900 79000 79000 78900 163
266 20250318 143100 2122434850 79000 79000 79100 79000 27
267 20250318 143000 2120299350 79100 79100 79100 79000 93
268 20250318 142900 2112943850 79200 79100 79200 79000 52
269 20250318 142800 2108830750 79000 79000 79000 79000 33
270 20250318 142700 2106223750 79000 79000 79100 79000 228
271 20250318 142600 2088191250 78900 78900 78900 78900 15
272 20250318 142500 2087007750 78900 78900 78900 78900 0
273 20250318 142400 2087007750 78900 78900 79000 78900 42
274 20250318 142300 2083692750 78900 78900 78900 78900 29
275 20250318 142200 2081404650 78900 78900 78900 78900 0
276 20250318 142100 2081404650 78900 78900 79000 78900 29
277 20250318 142000 2079115250 78900 78900 78900 78900 17
278 20250318 141900 2077773950 78900 78900 78900 78900 12
279 20250318 141800 2076827150 78900 79000 79000 78900 27
280 20250318 141700 2074695550 78900 79000 79000 78900 61
281 20250318 141600 2069876750 79000 79000 79000 79000 37
282 20250318 141500 2066953750 79000 79000 79000 79000 3
283 20250318 141400 2066716750 79100 79000 79100 79000 47
284 20250318 141300 2063002450 79000 79000 79000 79000 14
285 20250318 141200 2061896450 79000 79000 79000 79000 1
286 20250318 141100 2061817450 79000 78900 79000 78900 11
287 20250318 141000 2060949150 78900 79100 79100 78900 322
288 20250318 140900 2035531550 79000 79000 79000 79000 2
289 20250318 140800 2035373550 79000 78900 79100 78900 34
290 20250318 140700 2032685850 78900 78900 78900 78900 25
291 20250318 140600 2030713350 78900 78900 78900 78900 2
292 20250318 140500 2030555550 79000 78900 79000 78900 35
293 20250318 140400 2027790750 78900 78900 78900 78900 21
294 20250318 140300 2026133850 78900 78900 78900 78900 0
295 20250318 140200 2026133850 78900 79000 79000 78900 17
296 20250318 140100 2024790950 78900 79000 79000 78900 15
297 20250318 140000 2023607350 78900 78900 78900 78900 4
298 20250318 135900 2023291750 78900 78900 79000 78900 16
299 20250318 135800 2022028150 78900 78900 78900 78900 20
300 20250318 135700 2020450150 79000 78900 79000 78900 11
301 20250318 135600 2019581750 78900 78900 79000 78900 30
302 20250318 135500 2017213450 78900 78900 78900 78900 2
303 20250318 135400 2017055650 78900 78900 78900 78900 14
304 20250318 135300 2015951050 78900 78900 78900 78900 1
305 20250318 135200 2015872150 79000 78900 79000 78900 33
306 20250318 135100 2013267150 78900 78900 78900 78900 2
307 20250318 135000 2013109350 78900 78900 78900 78900 1
308 20250318 134900 2013030450 78900 78900 79000 78900 62
309 20250318 134800 2008134350 78900 78900 78900 78900 5
310 20250318 134700 2007739850 78800 78900 78900 78800 11
311 20250318 134600 2006872050 79000 78800 79000 78800 330
312 20250318 134500 1980857450 78800 78800 78800 78800 12
313 20250318 134400 1979911850 78800 78800 78800 78800 11
314 20250318 134300 1979045050 78800 78900 78900 78800 370
315 20250318 134200 1949852950 78900 78900 78900 78900 20
316 20250318 134100 1948274950 79000 79000 79000 79000 148
317 20250318 134000 1936582950 79000 79100 79100 79000 25
318 20250318 133900 1934605850 79000 78900 79000 78900 115
319 20250318 133800 1925520950 78900 79100 79100 78900 717
320 20250318 133700 1868839650 79300 79300 79300 79300 12
321 20250318 133600 1867888050 79200 79100 79200 79100 9
322 20250318 133500 1867175350 79100 79100 79100 79100 0
323 20250318 133400 1867175350 79100 79100 79200 79100 101
324 20250318 133300 1859178250 79200 79100 79200 79100 14
325 20250318 133200 1858069550 79200 79200 79200 79200 3
326 20250318 133100 1857831950 79100 79100 79100 79100 11
327 20250318 133000 1856961850 79200 79100 79200 79100 35
328 20250318 132900 1854192050 79200 79100 79200 79100 10
329 20250318 132800 1853400750 79100 79100 79100 79100 3
330 20250318 132700 1853163450 79200 79100 79200 79100 14
331 20250318 132600 1852054750 79200 79100 79200 79100 19
332 20250318 132500 1850551750 79300 79100 79300 79100 70
333 20250318 132400 1845010250 79200 79200 79200 79100 210
334 20250318 132300 1828380250 79100 79100 79100 79100 46
335 20250318 132200 1824741650 79100 79200 79200 79100 15
336 20250318 132100 1823554950 79100 79200 79200 79100 45
337 20250318 132000 1819993150 79200 79100 79200 79100 24
338 20250318 131900 1818093950 79100 79100 79200 79100 46
339 20250318 131800 1814453150 79100 79200 79200 79100 42
340 20250318 131700 1811129650 79100 79100 79100 79100 23
341 20250318 131600 1809310350 79100 79100 79200 79100 27
342 20250318 131500 1807173850 79100 79300 79300 79100 30
343 20250318 131400 1804798450 79100 79100 79100 79100 18
344 20250318 131300 1803374650 79100 79200 79200 79100 44
345 20250318 131200 1799892150 79100 79100 79300 79100 66
346 20250318 131100 1794668550 79100 79100 79300 79100 478
347 20250318 131000 1756825750 79000 78800 79000 78800 46
348 20250318 130900 1753194350 78800 78900 79000 78800 118
349 20250318 130800 1743883350 79000 78800 79000 78800 21
350 20250318 130700 1742226150 78800 78800 79000 78800 169
351 20250318 130600 1728889450 78900 78800 78900 78700 83
352 20250318 130500 1722346150 78700 78800 79000 78700 159
353 20250318 130400 1709816350 78700 78700 78700 78700 19
354 20250318 130300 1708321050 78700 78700 78700 78700 20
355 20250318 130200 1706747050 78700 78800 78900 78700 84
356 20250318 130100 1700121050 78800 78700 78800 78700 39
357 20250318 130000 1697051550 78700 78800 79000 78700 294
358 20250318 125900 1673884650 78800 78900 79000 78800 40
359 20250318 125800 1670727850 78900 78800 79000 78800 40
360 20250318 125700 1667569850 78800 78900 78900 78800 201
361 20250318 125600 1651712850 78900 78900 79000 78900 30
362 20250318 125500 1649344550 78900 78900 78900 78900 13
363 20250318 125400 1648318850 78900 78900 78900 78900 16
364 20250318 125300 1647056450 78900 79000 79000 78900 25
365 20250318 125200 1645081550 78900 79000 79000 78900 18
366 20250318 125100 1643659650 78900 78900 78900 78900 22
367 20250318 125000 1641923850 78900 78900 78900 78900 15
368 20250318 124900 1640740350 78900 79000 79000 78900 15
369 20250318 124800 1639555450 78900 78900 79000 78900 3
370 20250318 124700 1639318650 79100 79100 79100 79100 4
371 20250318 124600 1639002250 78900 79100 79100 78900 32
372 20250318 124500 1636474850 78900 78900 78900 78900 1
373 20250318 124400 1636395950 78900 79000 79000 78900 76
374 20250318 124300 1630392150 79000 79100 79200 79000 65
375 20250318 124200 1625254650 79000 79000 79000 79000 3
376 20250318 124100 1625017650 79000 79000 79000 79000 101
377 20250318 124000 1617038650 79000 79000 79100 79000 132
378 20250318 123900 1606609350 79000 79000 79000 79000 21
379 20250318 123800 1604950350 79200 79100 79200 79100 6
380 20250318 123700 1604475250 79000 79100 79100 79000 16
381 20250318 123600 1603209850 79000 79000 79000 79000 20
382 20250318 123500 1601629850 79000 79000 79000 79000 0
383 20250318 123400 1601629850 79000 79100 79100 79000 18
384 20250318 123300 1600206650 79000 79000 79000 79000 0
385 20250318 123200 1600206650 79000 79000 79100 79000 26
386 20250318 123100 1598152450 79100 79000 79100 79000 25
387 20250318 123000 1596177250 79000 79100 79100 78900 695
388 20250318 122900 1541243550 79100 79100 79100 79100 12
389 20250318 122800 1540294350 79100 79200 79200 79100 2
390 20250318 122700 1540136050 79200 79200 79200 79200 18
391 20250318 122600 1538710450 79100 79100 79100 79100 1
392 20250318 122500 1538631350 79100 79100 79100 79100 21
393 20250318 122400 1536970250 79100 79100 79200 79100 17
394 20250318 122300 1535624250 79200 79200 79200 79200 107
395 20250318 122200 1527149850 79300 79300 79300 79300 1
396 20250318 122100 1527070550 79200 79300 79300 79200 17
397 20250318 122000 1525722950 79300 79200 79300 79200 21
398 20250318 121900 1524059650 79200 79200 79200 79200 8
399 20250318 121800 1523426050 79200 79300 79300 79200 22
400 20250318 121700 1521682350 79200 79200 79200 79200 86
401 20250318 121600 1514871150 79200 79200 79200 79200 18
402 20250318 121500 1513445550 79200 79300 79300 79200 65
403 20250318 121400 1508296350 79200 79200 79200 79200 13
404 20250318 121300 1507266750 79200 79200 79300 79200 156
405 20250318 121200 1494911450 79200 79200 79300 79200 7
406 20250318 121100 1494356550 79300 79300 79300 79300 14
407 20250318 121000 1493246350 79200 79300 79300 79200 2
408 20250318 120900 1493087850 79200 79200 79300 79200 30
409 20250318 120800 1490711750 79300 79200 79300 79200 17
410 20250318 120700 1489364050 79200 79200 79200 79200 0
411 20250318 120600 1489364050 79200 79300 79300 79200 111
412 20250318 120500 1480561850 79400 79400 79400 79300 14
413 20250318 120400 1479450350 79300 79300 79300 79300 20
414 20250318 120300 1477864350 79400 79300 79400 79300 2
415 20250318 120200 1477705650 79300 79400 79400 79300 14
416 20250318 120100 1476594150 79400 79400 79400 79400 1
417 20250318 120000 1476514750 79300 79300 79300 79300 21
418 20250318 115900 1474849450 79300 79300 79400 79300 27
419 20250318 115800 1472707150 79300 79300 79300 79300 6
420 20250318 115700 1472231350 79300 79300 79300 79300 24
421 20250318 115600 1470328150 79300 79300 79300 79300 1
422 20250318 115500 1470248850 79200 79200 79200 79200 37
423 20250318 115400 1467318450 79200 79300 79300 79200 8
424 20250318 115300 1466684150 79300 79300 79300 79300 14
425 20250318 115200 1465573950 79200 79300 79300 79200 21
426 20250318 115100 1463910150 79200 79200 79200 79200 25
427 20250318 115000 1461930150 79200 79200 79200 79200 1
428 20250318 114900 1461850950 79200 79300 79400 79200 24
429 20250318 114800 1459947450 79300 79300 79300 79300 44
430 20250318 114700 1456458250 79300 79300 79300 79300 2
431 20250318 114600 1456299650 79300 79200 79400 79200 15
432 20250318 114500 1455108950 79300 79200 79300 79200 95
433 20250318 114400 1447583950 79200 79300 79400 79200 95
434 20250318 114300 1440050550 79300 79300 79300 79300 0
435 20250318 114200 1440050550 79300 79300 79300 79300 0
436 20250318 114100 1440050550 79300 79300 79300 79300 0
437 20250318 114000 1440050550 79300 79300 79300 79300 0
438 20250318 113900 1440050550 79300 79300 79300 79300 0
439 20250318 113800 1440050550 79300 79300 79300 79300 0
440 20250318 113700 1440050550 79300 79300 79300 79300 0
441 20250318 113600 1440050550 79300 79300 79400 79300 15
442 20250318 113500 1438860950 79400 79300 79400 79300 57
443 20250318 113400 1434339750 79300 79400 79400 79300 18
444 20250318 113300 1432911150 79300 79300 79400 79300 315
445 20250318 113200 1407930650 79300 79300 79400 79300 24
446 20250318 113100 1406027150 79400 79400 79400 79300 26
447 20250318 113000 1403963150 79400 79400 79400 79300 20
448 20250318 112900 1402376050 79300 79300 79300 79300 1
449 20250318 112800 1402296750 79300 79400 79400 79300 3
450 20250318 112700 1402058750 79400 79300 79400 79300 15
451 20250318 112600 1400867950 79300 79300 79300 79300 1
452 20250318 112500 1400788650 79300 79300 79400 79300 4
453 20250318 112400 1400471350 79500 79500 79500 79500 12
454 20250318 112300 1399517350 79400 79300 79400 79300 35
455 20250318 112200 1396738450 79300 79300 79300 79300 3
456 20250318 112100 1396500550 79400 79400 79400 79400 32
457 20250318 112000 1393959750 79400 79300 79400 79300 87
458 20250318 111900 1387060550 79400 79400 79400 79400 10
459 20250318 111800 1386266550 79600 79300 79600 79300 13
460 20250318 111700 1385232050 79300 79400 79600 79300 11
461 20250318 111600 1384357650 79600 79600 79600 79600 0
462 20250318 111500 1384357650 79600 79300 79600 79300 58
463 20250318 111400 1379753450 79300 79600 79600 79300 2
464 20250318 111300 1379594550 79600 79200 79600 79200 39
465 20250318 111200 1376500450 79300 79300 79400 79200 19
466 20250318 111100 1374992650 79200 79100 79200 79100 52
467 20250318 111000 1370874450 79100 79100 79200 79100 33
468 20250318 110900 1368263750 79100 79100 79100 79100 2
469 20250318 110800 1368105550 79200 79100 79200 79100 14
470 20250318 110700 1366996850 79100 79100 79100 79100 2
471 20250318 110600 1366838650 79100 79200 79200 79100 21
472 20250318 110500 1365177450 79100 79100 79100 79100 2
473 20250318 110400 1365019250 79100 79100 79100 79100 2
474 20250318 110300 1364861050 79100 79100 79100 79100 6
475 20250318 110200 1364386450 79100 79200 79200 79100 32
476 20250318 110100 1361855050 79100 79200 79200 79100 173
477 20250318 110000 1348153650 79200 79300 79300 79200 12
478 20250318 105900 1347202150 79400 79200 79400 79200 12
479 20250318 105800 1346250550 79200 79300 79300 79200 12
480 20250318 105700 1345299150 79300 79300 79300 79200 17
481 20250318 105600 1343951150 79300 79200 79300 79200 6
482 20250318 105500 1343475650 79200 79300 79300 79200 71
483 20250318 105400 1337847350 79300 79300 79300 79300 1
484 20250318 105300 1337768050 79300 79200 79300 79200 10
485 20250318 105200 1336975850 79200 79200 79200 79200 20
486 20250318 105100 1335391850 79500 79400 79500 79200 50
487 20250318 105000 1331420050 79200 79400 79400 79200 512
488 20250318 104900 1290809350 79400 79400 79400 79400 3
489 20250318 104800 1290571150 79400 79400 79500 79400 3
490 20250318 104700 1290332850 79400 79400 79400 79400 16
491 20250318 104600 1289062450 79400 79300 79400 79300 33
492 20250318 104500 1286442450 79300 79300 79300 79300 5
493 20250318 104400 1286045950 79300 79400 79400 79300 18
494 20250318 104300 1284618450 79300 79300 79300 79300 3
495 20250318 104200 1284380550 79400 79400 79400 79400 193
496 20250318 104100 1269056350 79400 79400 79400 79400 33
497 20250318 104000 1266436150 79400 79500 79500 79400 2
498 20250318 103900 1266277250 79400 79400 79400 79400 1
499 20250318 103800 1266197850 79400 79400 79400 79400 20
500 20250318 103700 1264609850 79400 79400 79400 79400 5
501 20250318 103600 1264212850 79500 79500 79500 79400 250
502 20250318 103500 1244338150 79500 79500 79600 79500 3
503 20250318 103400 1244099550 79500 79500 79500 79500 93
504 20250318 103300 1236706050 79500 79500 79500 79500 0
505 20250318 103200 1236706050 79500 79600 79600 79500 24
506 20250318 103100 1234795850 79600 79700 79700 79600 264
507 20250318 103000 1213762650 79700 79800 79800 79700 320
508 20250318 102900 1188226850 79800 79800 79800 79800 2
509 20250318 102800 1188067250 79800 79800 79900 79800 23
510 20250318 102700 1186229850 79900 79700 80000 79700 1333
511 20250318 102600 1079873900 79650 79550 79700 79550 65
512 20250318 102500 1074699600 79550 79550 79600 79550 3
513 20250318 102400 1074460900 79550 79500 79550 79500 5
514 20250318 102300 1074063300 79450 79450 79450 79450 1
515 20250318 102200 1073983850 79500 79500 79500 79450 47
516 20250318 102100 1070248100 79400 79500 79500 79400 16
517 20250318 102000 1068977500 79500 79300 79500 79300 27
518 20250318 101900 1066833900 79300 79300 79300 79300 5
519 20250318 101800 1066437400 79300 79300 79500 79300 24
520 20250318 101700 1064533200 79300 79300 79400 79300 48
521 20250318 101600 1060722500 79300 79300 79300 79300 27
522 20250318 101500 1058581400 79300 79300 79400 79300 15
523 20250318 101400 1057391800 79300 79300 79300 79300 5
524 20250318 101300 1056995300 79300 79400 79500 79300 52
525 20250318 101200 1052866500 79400 79300 79400 79300 4
526 20250318 101100 1052549100 79300 79300 79300 79300 5
527 20250318 101000 1052152600 79300 79300 79500 79300 13
528 20250318 100900 1051119800 79500 79400 79500 79300 206
529 20250318 100800 1034762300 79400 79500 79500 79400 165
530 20250318 100700 1021655100 79500 79500 79500 79400 37
531 20250318 100600 1018713700 79500 79500 79500 79400 39
532 20250318 100500 1015613600 79400 79400 79400 79400 16
533 20250318 100400 1014343200 79400 79400 79400 79400 35
534 20250318 100300 1011564200 79400 79300 79450 79300 41
535 20250318 100200 1008308850 79300 79300 79500 79300 228
536 20250318 100100 990204950 79400 79400 79400 79300 100
537 20250318 100000 982265250 79400 79400 79400 79300 15
538 20250318 095900 981074550 79300 79400 79400 79300 188
539 20250318 095800 966149250 79400 79400 79400 79400 162
540 20250318 095700 953286450 79400 79400 79500 79400 5
541 20250318 095600 952889350 79400 79400 79400 79400 3
542 20250318 095500 952651150 79400 79400 79500 79400 206
543 20250318 095400 936293950 79400 79400 79400 79400 10
544 20250318 095300 935499950 79400 79400 79500 79400 157
545 20250318 095200 923027550 79400 79400 79600 79400 168
546 20250318 095100 909686750 79500 79500 79500 79400 18
547 20250318 095000 908255850 79500 79400 79500 79400 135
548 20250318 094900 897533450 79500 79500 79500 79500 73
549 20250318 094800 891729950 79500 79550 79600 79500 63
550 20250318 094700 886721300 79500 79500 79500 79500 1
551 20250318 094600 886641800 79600 79500 79600 79500 8
552 20250318 094500 886005700 79600 79500 79600 79500 215
553 20250318 094400 868892200 79500 79800 79800 79500 300
554 20250318 094300 844977800 79900 79800 79900 79800 158
555 20250318 094200 832357400 79800 79800 79900 79700 185
556 20250318 094100 817580500 79800 79700 79800 79700 132
557 20250318 094000 807047900 79700 79700 79700 79700 10
558 20250318 093900 806250900 79800 79500 79800 79500 2502
559 20250318 093800 607330000 79700 79600 79700 79600 64
560 20250318 093700 602235300 79600 79500 79600 79500 86
561 20250318 093600 595390700 79300 79600 79600 79300 2
562 20250318 093500 595231800 79300 79300 79700 79300 186
563 20250318 093400 580428800 79700 79200 79700 79200 40
564 20250318 093300 577244800 79600 79600 79600 79600 5
565 20250318 093200 576846800 79600 79500 79700 79200 632
566 20250318 093100 526621100 79300 79300 79500 79300 206
567 20250318 093000 510280900 79300 79300 79300 79300 28
568 20250318 092900 508060500 79300 79400 79400 79300 25
569 20250318 092800 506077800 79400 79400 79400 79200 87
570 20250318 092700 499177300 79500 79500 79600 79500 176
571 20250318 092600 485184100 79500 79600 79600 79500 50
572 20250318 092500 481205100 79300 79200 79600 79200 112
573 20250318 092400 472305300 79200 79200 79200 79200 145
574 20250318 092300 460821300 79200 79500 79500 78800 617
575 20250318 092200 412040500 79500 79500 79500 79500 65
576 20250318 092100 406873000 79400 79400 79400 79400 23
577 20250318 092000 405046800 79400 79300 79400 79300 127
578 20250318 091900 394973000 79300 78800 79300 78800 109
579 20250318 091800 386349100 79100 79000 79100 78800 12
580 20250318 091700 385400900 79000 79100 79100 79000 359
581 20250318 091600 357022600 79100 79100 79100 79100 12
582 20250318 091500 356073400 79100 79100 79100 79100 132
583 20250318 091400 345632200 79100 79300 79300 79100 93
584 20250318 091300 338269900 79100 79200 79200 79100 43
585 20250318 091200 334865800 79200 79200 79200 79100 95
586 20250318 091100 327342100 79100 79300 79300 79000 66
587 20250318 091000 322112400 79000 79000 79000 79000 25
588 20250318 090900 320137400 79400 79400 79400 79400 0
589 20250318 090800 320137400 79400 79400 79600 79300 144
590 20250318 090700 308705500 79700 79800 80000 79400 991
591 20250318 090600 229683300 79800 80000 80000 79800 50
592 20250318 090500 225693100 79800 79900 79900 79700 75
593 20250318 090400 219703100 79900 79400 80000 79400 987
594 20250318 090300 140993600 79500 79600 80100 79400 823
595 20250318 090200 75287100 79600 79400 79600 79400 33
596 20250318 090100 72662400 79400 79600 79600 79400 107
597 20250318 090000 64154000 79700 79500 79800 78700 808

1
010060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,36139,18814917,2865822700,1492022918100,0.19
20250313,36906,18814917,2919264600,1488259934700,0.20
20250312,36812,18814917,2941278800,1503311868300,0.20
20250311,36583,18814917,2897373600,1490141426400,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 36139 18814917 2865822700 1492022918100 0.19
3 20250313 36906 18814917 2919264600 1488259934700 0.20
4 20250312 36812 18814917 2941278800 1503311868300 0.20
5 20250311 36583 18814917 2897373600 1490141426400 0.19