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

598
010620/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,27908152550,108500,108500,108500,108500,3122
20250318,185500,27908152550,108500,108500,108500,108500,0
20250318,185400,27908152550,108500,108500,108500,108500,0
20250318,185300,27908152550,108500,108500,108500,108500,0
20250318,185200,27908152550,108500,108500,108500,108500,0
20250318,185100,27908152550,108500,108500,108500,108500,0
20250318,185000,27908152550,108500,108500,108500,108500,0
20250318,184900,27908152550,108500,108500,108500,108500,0
20250318,184800,27908152550,108500,108500,108500,108500,0
20250318,184700,27908152550,108500,108500,108500,108500,0
20250318,184600,27908152550,108500,108500,108500,108500,0
20250318,184500,27908152550,108500,108500,108500,108500,0
20250318,184400,27908152550,108500,108500,108500,108500,0
20250318,184300,27908152550,108500,108500,108500,108500,0
20250318,184200,27908152550,108500,108500,108500,108500,0
20250318,184100,27908152550,108500,108500,108500,108500,0
20250318,184000,27908152550,108500,108500,108500,108500,0
20250318,183900,27908152550,108500,108500,108500,108500,0
20250318,183800,27908152550,108500,108500,108500,108500,0
20250318,183700,27908152550,108500,108500,108500,108500,0
20250318,183600,27908152550,108500,108500,108500,108500,0
20250318,183500,27908152550,108500,108500,108500,108500,0
20250318,183400,27908152550,108500,108500,108500,108500,0
20250318,183300,27908152550,108500,108500,108500,108500,0
20250318,183200,27908152550,108500,108500,108500,108500,0
20250318,183100,27908152550,108500,108500,108500,108500,0
20250318,183000,27908152550,108500,108500,108500,108500,0
20250318,182900,27908152550,108500,108500,108500,108500,0
20250318,182800,27908152550,108500,108500,108500,108500,0
20250318,182700,27908152550,108500,108500,108500,108500,0
20250318,182600,27908152550,108500,108500,108500,108500,3122
20250318,182500,27908152550,108500,108500,108500,108500,0
20250318,182400,27908152550,108500,108500,108500,108500,0
20250318,182300,27908152550,108500,108500,108500,108500,0
20250318,182200,27908152550,108500,108500,108500,108500,0
20250318,182100,27908152550,108500,108500,108500,108500,0
20250318,182000,27908152550,108500,108500,108500,108500,0
20250318,181900,27908152550,108500,108500,108500,108500,0
20250318,181800,27908152550,108500,108500,108500,108500,0
20250318,181700,27908152550,108500,108500,108500,108500,0
20250318,181600,27908152550,108500,108500,108500,108500,0
20250318,181500,27908152550,108500,108500,108500,108500,0
20250318,181400,27908152550,108500,108500,108500,108500,0
20250318,181300,27908152550,108500,108500,108500,108500,0
20250318,181200,27908152550,108500,108500,108500,108500,0
20250318,181100,27908152550,108500,108500,108500,108500,0
20250318,181000,27908152550,108500,108500,108500,108500,0
20250318,180900,27908152550,108500,108500,108500,108500,0
20250318,180800,27908152550,108500,108500,108500,108500,0
20250318,180700,27908152550,108500,108500,108500,108500,0
20250318,180600,27908152550,108500,108500,108500,108500,0
20250318,180500,27908152550,108500,108500,108500,108500,0
20250318,180400,27908152550,108500,108500,108500,108500,0
20250318,180300,27908152550,108500,108500,108500,108500,0
20250318,180200,27908152550,108500,108500,108500,108500,0
20250318,180100,27908152550,108500,108500,108500,108500,0
20250318,180000,27908152550,108500,108500,108500,108500,0
20250318,175900,27908152550,108500,108500,108500,108500,0
20250318,175800,27908152550,108500,108500,108500,108500,0
20250318,175700,27908152550,108500,108500,108500,108500,0
20250318,175600,27908152550,108500,108500,108500,108500,3122
20250318,175500,27908152550,108500,108500,108500,108500,0
20250318,175400,27908152550,108500,108500,108500,108500,0
20250318,175300,27908152550,108500,108500,108500,108500,0
20250318,175200,27908152550,108500,108500,108500,108500,0
20250318,175100,27908152550,108500,108500,108500,108500,0
20250318,175000,27908152550,108500,108500,108500,108500,0
20250318,174900,27908152550,108500,108500,108500,108500,0
20250318,174800,27908152550,108500,108500,108500,108500,0
20250318,174700,27908152550,108500,108500,108500,108500,0
20250318,174600,27908152550,108500,108500,108500,108500,0
20250318,174500,27908152550,108500,108500,108500,108500,0
20250318,174400,27908152550,108500,108500,108500,108500,0
20250318,174300,27908152550,108500,108500,108500,108500,0
20250318,174200,27908152550,108500,108500,108500,108500,0
20250318,174100,27908152550,108500,108500,108500,108500,0
20250318,174000,27908152550,108500,108500,108500,108500,0
20250318,173900,27908152550,108500,108500,108500,108500,0
20250318,173800,27908152550,108500,108500,108500,108500,0
20250318,173700,27908152550,108500,108500,108500,108500,0
20250318,173600,27908152550,108500,108500,108500,108500,0
20250318,173500,27908152550,108500,108500,108500,108500,0
20250318,173400,27908152550,108500,108500,108500,108500,0
20250318,173300,27908152550,108500,108500,108500,108500,0
20250318,173200,27908152550,108500,108500,108500,108500,0
20250318,173100,27908152550,108500,108500,108500,108500,0
20250318,173000,27908152550,108500,108500,108500,108500,0
20250318,172900,27908152550,108500,108500,108500,108500,0
20250318,172800,27908152550,108500,108500,108500,108500,0
20250318,172700,27908152550,108500,108500,108500,108500,0
20250318,172600,27908152550,108500,108500,108500,108500,3122
20250318,172500,27908152550,108500,108500,108500,108500,0
20250318,172400,27908152550,108500,108500,108500,108500,0
20250318,172300,27908152550,108500,108500,108500,108500,0
20250318,172200,27908152550,108500,108500,108500,108500,0
20250318,172100,27908152550,108500,108500,108500,108500,0
20250318,172000,27908152550,108500,108500,108500,108500,0
20250318,171900,27908152550,108500,108500,108500,108500,0
20250318,171800,27908152550,108500,108500,108500,108500,0
20250318,171700,27908152550,108500,108500,108500,108500,0
20250318,171600,27908152550,108500,108500,108500,108500,0
20250318,171500,27908152550,108500,108500,108500,108500,0
20250318,171400,27908152550,108500,108500,108500,108500,0
20250318,171300,27908152550,108500,108500,108500,108500,0
20250318,171200,27908152550,108500,108500,108500,108500,0
20250318,171100,27908152550,108500,108500,108500,108500,0
20250318,171000,27908152550,108500,108500,108500,108500,0
20250318,170900,27908152550,108500,108500,108500,108500,0
20250318,170800,27908152550,108500,108500,108500,108500,0
20250318,170700,27908152550,108500,108500,108500,108500,0
20250318,170600,27908152550,108500,108500,108500,108500,0
20250318,170500,27908152550,108500,108500,108500,108500,0
20250318,170400,27908152550,108500,108500,108500,108500,0
20250318,170300,27908152550,108500,108500,108500,108500,0
20250318,170200,27908152550,108500,108500,108500,108500,0
20250318,170100,27908152550,108500,108500,108500,108500,0
20250318,170000,27908152550,108500,108500,108500,108500,0
20250318,165900,27908152550,108500,108500,108500,108500,0
20250318,165800,27908152550,108500,108500,108500,108500,0
20250318,165700,27908152550,108500,108500,108500,108500,0
20250318,165600,27908152550,108500,108500,108500,108500,3122
20250318,165500,27908152550,108500,108500,108500,108500,0
20250318,165400,27908152550,108500,108500,108500,108500,0
20250318,165300,27908152550,108500,108500,108500,108500,0
20250318,165200,27908152550,108500,108500,108500,108500,0
20250318,165100,27908152550,108500,108500,108500,108500,0
20250318,165000,27908152550,108500,108500,108500,108500,0
20250318,164900,27908152550,108500,108500,108500,108500,0
20250318,164800,27908152550,108500,108500,108500,108500,0
20250318,164700,27908152550,108500,108500,108500,108500,0
20250318,164600,27908152550,108500,108500,108500,108500,0
20250318,164500,27908152550,108500,108500,108500,108500,0
20250318,164400,27908152550,108500,108500,108500,108500,0
20250318,164300,27908152550,108500,108500,108500,108500,0
20250318,164200,27908152550,108500,108500,108500,108500,0
20250318,164100,27908152550,108500,108500,108500,108500,0
20250318,164000,27908152550,108500,108500,108500,108500,0
20250318,163900,27908152550,108500,108500,108500,108500,0
20250318,163800,27908152550,108500,108500,108500,108500,0
20250318,163700,27908152550,108500,108500,108500,108500,0
20250318,163600,27908152550,108500,108500,108500,108500,0
20250318,163500,27908152550,108500,108500,108500,108500,0
20250318,163400,27908152550,108500,108500,108500,108500,0
20250318,163300,27908152550,108500,108500,108500,108500,0
20250318,163200,27908152550,108500,108500,108500,108500,0
20250318,163100,27908152550,108500,108500,108500,108500,0
20250318,163000,27908152550,108500,108500,108500,108500,0
20250318,162900,27908152550,108500,108500,108500,108500,0
20250318,162800,27908152550,108500,108500,108500,108500,0
20250318,162700,27908152550,108500,108500,108500,108500,0
20250318,162600,27908152550,108500,108500,108500,108500,3122
20250318,162500,27908152550,108500,108500,108500,108500,0
20250318,162400,27908152550,108500,108500,108500,108500,0
20250318,162300,27908152550,108500,108500,108500,108500,0
20250318,162200,27908152550,108500,108500,108500,108500,0
20250318,162100,27908152550,108500,108500,108500,108500,0
20250318,162000,27908152550,108500,108500,108500,108500,0
20250318,161900,27908152550,108500,108500,108500,108500,0
20250318,161800,27908152550,108500,108500,108500,108500,0
20250318,161700,27908152550,108500,108500,108500,108500,0
20250318,161600,27908152550,108500,108500,108500,108500,0
20250318,161500,27908152550,108500,108500,108500,108500,0
20250318,161400,27908152550,108500,108500,108500,108500,0
20250318,161300,27908152550,108500,108500,108500,108500,0
20250318,161200,27908152550,108500,108500,108500,108500,0
20250318,161100,27908152550,108500,108500,108500,108500,0
20250318,161000,27908152550,108500,108500,108500,108500,0
20250318,160900,27908152550,108500,108500,108500,108500,0
20250318,160800,27908152550,108500,108500,108500,108500,0
20250318,160700,27908152550,108500,108500,108500,108500,0
20250318,160600,27908152550,108500,108500,108500,108500,0
20250318,160500,27908152550,108500,108500,108500,108500,0
20250318,160400,27908152550,108500,108500,108500,108500,0
20250318,160300,27908152550,108500,108500,108500,108500,0
20250318,160200,27908152550,108500,108500,108500,108500,0
20250318,160100,27908152550,108500,108500,108500,108500,0
20250318,160000,27908152550,108500,108500,108500,108500,0
20250318,155900,27908152550,108500,108500,108500,108500,0
20250318,155800,27908152550,108500,108500,108500,108500,0
20250318,155700,27908152550,108500,108500,108500,108500,0
20250318,155600,27908152550,108500,108500,108500,108500,3122
20250318,155500,27908152550,108500,108500,108500,108500,0
20250318,155400,27908152550,108500,108500,108500,108500,0
20250318,155300,27908152550,108500,108500,108500,108500,0
20250318,155200,27908152550,108500,108500,108500,108500,0
20250318,155100,27908152550,108500,108500,108500,108500,0
20250318,155000,27908152550,108500,108500,108500,108500,0
20250318,154900,27908152550,108500,108500,108500,108500,0
20250318,154800,27908152550,108500,108500,108500,108500,0
20250318,154700,27908152550,108500,108500,108500,108500,0
20250318,154600,27908152550,108500,108500,108500,108500,0
20250318,154500,27908152550,108500,108500,108500,108500,0
20250318,154400,27908152550,108500,108500,108500,108500,0
20250318,154300,27908152550,108500,108500,108500,108500,0
20250318,154200,27908152550,108500,108500,108500,108500,0
20250318,154100,27908152550,108500,108500,108500,108500,0
20250318,154000,27908152550,108500,108500,108500,108500,0
20250318,153900,27908152550,108500,108500,108500,108500,0
20250318,153800,27908152550,108500,108500,108500,108500,0
20250318,153700,27908152550,108500,108500,108500,108500,0
20250318,153600,27908152550,108500,108500,108500,108500,0
20250318,153500,27908152550,108500,108500,108500,108500,0
20250318,153400,27908152550,108500,108500,108500,108500,0
20250318,153300,27908152550,108500,108500,108500,108500,0
20250318,153200,27908152550,108500,108500,108500,108500,0
20250318,153100,27908152550,108500,108500,108500,108500,0
20250318,153000,27908152550,108500,108500,108500,108500,3122
20250318,152900,27569415550,108600,108600,108600,108600,0
20250318,152800,27569415550,108600,108600,108600,108600,0
20250318,152700,27569415550,108600,108600,108600,108600,0
20250318,152600,27569415550,108600,108600,108600,108600,0
20250318,152500,27569415550,108600,108600,108600,108600,0
20250318,152400,27569415550,108600,108600,108600,108600,0
20250318,152300,27569415550,108600,108600,108600,108600,0
20250318,152200,27569415550,108600,108600,108600,108600,0
20250318,152100,27569415550,108600,108600,108600,108600,0
20250318,152000,27569415550,108600,108600,108600,108600,0
20250318,151900,27569415550,108600,108600,108700,108500,1473
20250318,151800,27409454350,108600,108800,108900,108600,2236
20250318,151700,27166410850,108750,108800,108900,108700,1717
20250318,151600,26979590850,108800,108900,108900,108800,1062
20250318,151500,26863960900,108800,108900,108900,108800,906
20250318,151400,26765307600,108800,108750,109000,108700,1148
20250318,151300,26640351150,108750,108750,108800,108700,422
20250318,151200,26594444150,108800,108900,109000,108700,3746
20250318,151100,26186682450,108800,108900,108900,108800,1609
20250318,151000,26011470000,108900,108900,108900,108700,948
20250318,150900,25908268600,108700,108800,108900,108700,1713
20250318,150800,25721905600,108700,108600,108800,108600,1030
20250318,150700,25609957200,108600,108700,108700,108500,1500
20250318,150600,25446999450,108700,108500,108700,108400,2744
20250318,150500,25149199550,108500,108300,108500,108300,1713
20250318,150400,24963503050,108300,108300,108300,108200,800
20250318,150300,24876872050,108300,108300,108300,108100,960
20250318,150200,24772963900,108300,108300,108300,108200,636
20250318,150100,24704094600,108300,108300,108300,108200,642
20250318,150000,24634585100,108300,108200,108400,108200,1103
20250318,145900,24515138100,108200,108200,108300,108100,1728
20250318,145800,24328260700,108200,108300,108300,108200,1085
20250318,145700,24210816300,108300,108200,108300,108100,1039
20250318,145600,24098401500,108200,108100,108200,108000,1920
20250318,145500,23890796700,108100,108000,108100,108000,367
20250318,145400,23851135800,108000,108000,108100,108000,594
20250318,145300,23786963200,108000,108000,108100,108000,285
20250318,145200,23756165550,108000,108000,108100,107900,661
20250318,145100,23684783600,108000,108000,108000,107900,126
20250318,145000,23671180100,108100,108000,108100,107900,1034
20250318,144900,23559497500,107900,107850,108000,107800,298
20250318,144800,23527341000,107900,107900,108000,107800,750
20250318,144700,23446407800,107900,107900,108000,107900,450
20250318,144600,23397825100,108000,108000,108000,107900,288
20250318,144500,23366727500,108000,107900,108000,107800,316
20250318,144400,23332619800,107900,107900,107900,107800,237
20250318,144300,23307051200,107800,107900,107900,107800,146
20250318,144200,23291308200,107800,107900,107900,107800,124
20250318,144100,23277935800,107800,107800,107900,107800,180
20250318,144000,23258523200,107800,107900,107900,107800,113
20250318,143900,23246337300,107900,107900,108000,107800,710
20250318,143800,23169736300,107900,108000,108100,107900,574
20250318,143700,23107743400,108000,108100,108100,108000,113
20250318,143600,23095532900,108000,107900,108100,107900,1408
20250318,143500,22943442000,108000,108000,108000,107800,1989
20250318,143400,22728818750,108000,107900,108000,107900,268
20250318,143300,22699893950,107900,108000,108000,107900,776
20250318,143200,22616096150,107900,108000,108000,107900,253
20250318,143100,22588782950,108000,107800,108000,107800,1736
20250318,143000,22401459950,107900,107800,107900,107800,268
20250318,142900,22372547700,107800,107900,107900,107800,121
20250318,142800,22359503200,107700,107700,107800,107600,268
20250318,142700,22330618700,107600,107600,107800,107600,380
20250318,142600,22289701750,107600,107700,107800,107600,344
20250318,142500,22252651650,107800,107800,107900,107800,259
20250318,142400,22224731350,107800,107800,107900,107700,91
20250318,142300,22214924450,107800,107600,107800,107600,86
20250318,142200,22205659850,107600,107600,108000,107600,1544
20250318,142100,22039059750,107600,107700,107700,107600,318
20250318,142000,22004820350,107800,107700,107800,107700,376
20250318,141900,21964324550,107700,107800,107800,107700,311
20250318,141800,21930803650,107800,107550,107900,107500,882
20250318,141700,21835771850,107500,107500,107600,107500,181
20250318,141600,21816310250,107500,107500,107600,107500,239
20250318,141500,21790609850,107500,107600,107700,107500,263
20250318,141400,21762316750,107600,107500,107700,107500,43
20250318,141300,21757691250,107500,107600,107700,107500,342
20250318,141200,21720900550,107600,107600,107700,107600,255
20250318,141100,21693462050,107600,107700,107700,107600,80
20250318,141000,21684853950,107600,107300,107600,107300,923
20250318,140900,21585681250,107400,107400,107400,107300,38
20250318,140800,21581603250,107400,107400,107400,107300,278
20250318,140700,21551752650,107400,107500,107500,107400,474
20250318,140600,21500842750,107400,107500,107600,107400,654
20250318,140500,21430543850,107500,107500,107600,107500,48
20250318,140400,21425383700,107500,107500,107500,107500,91
20250318,140300,21415601200,107600,107500,107600,107500,65
20250318,140200,21408613200,107500,107500,107500,107500,22
20250318,140100,21406248200,107500,107600,107700,107500,442
20250318,140000,21358690500,107600,107700,107700,107600,672
20250318,135900,21286382000,107600,107600,107700,107500,67
20250318,135800,21279171600,107500,107600,107700,107500,779
20250318,135700,21195404100,107700,107600,107700,107600,94
20250318,135600,21185288200,107600,107700,107700,107600,548
20250318,135500,21126299300,107700,107550,107800,107500,675
20250318,135400,21053632350,107500,107500,107600,107500,305
20250318,135300,21020841250,107500,107500,107600,107500,63
20250318,135200,21014066850,107500,107600,107700,107500,515
20250318,135100,20958651350,107600,107500,107700,107500,980
20250318,135000,20853205650,107500,107600,107600,107500,128
20250318,134900,20839440650,107500,107500,107600,107500,382
20250318,134800,20798341950,107500,107600,107700,107500,790
20250318,134700,20713341450,107600,107700,107700,107600,179
20250318,134600,20694071650,107700,107700,107700,107600,61
20250318,134500,20687506050,107700,107600,107800,107600,225
20250318,134400,20663273850,107700,107700,107700,107600,327
20250318,134300,20628066250,107600,107600,107700,107600,136
20250318,134200,20613423850,107700,107700,107700,107600,265
20250318,134100,20584899100,107700,107700,107800,107600,248
20250318,134000,20558200800,107700,107700,107800,107600,209
20250318,133900,20535688100,107700,107800,107800,107600,1268
20250318,133800,20399123650,107700,107700,107800,107600,623
20250318,133700,20332021550,107700,107700,107800,107700,166
20250318,133600,20314142050,107800,107700,107800,107700,53
20250318,133500,20308431150,107700,107700,107800,107700,67
20250318,133400,20301213550,107700,107700,107800,107700,45
20250318,133300,20296365450,107700,107700,107800,107700,159
20250318,133200,20279237950,107800,107700,107900,107700,650
20250318,133100,20209171850,107700,107800,107900,107700,960
20250318,133000,20105702350,107900,107700,107900,107600,705
20250318,132900,20029737750,107600,107600,107700,107600,76
20250318,132800,20021556250,107600,107500,107700,107500,432
20250318,132700,19975093550,107500,107700,107700,107500,373
20250318,132600,19934956150,107700,107600,107700,107600,58
20250318,132500,19928713600,107600,107600,107700,107600,70
20250318,132400,19921180200,107600,107700,107700,107600,49
20250318,132300,19915904900,107600,107600,107700,107600,316
20250318,132200,19881901800,107600,107600,107700,107500,1193
20250318,132100,19753541100,107600,107600,107700,107600,151
20250318,132000,19737285900,107600,107700,107800,107600,272
20250318,131900,19707992400,107700,107900,107900,107700,1012
20250318,131800,19598846450,107900,107900,108000,107900,130
20250318,131700,19584816550,107900,107900,108000,107900,187
20250318,131600,19564637250,107900,107800,108000,107800,1589
20250318,131500,19393052250,107700,107700,107900,107600,1416
20250318,131400,19240390450,107600,107800,107800,107600,198
20250318,131300,19219070550,107800,107700,107800,107700,31
20250318,131200,19215729600,107600,107700,107800,107600,114
20250318,131100,19203449200,107600,107700,107750,107600,226
20250318,131000,19179116350,107700,107800,107800,107700,169
20250318,130900,19160911950,107700,107700,107800,107700,500
20250318,130800,19107052300,107600,107700,107700,107600,139
20250318,130700,19092092400,107600,107700,107800,107600,445
20250318,130600,19044164500,107800,107800,107800,107700,101
20250318,130500,19033284000,107700,107600,107800,107600,493
20250318,130400,18980200400,107700,107600,107700,107600,60
20250318,130300,18973742600,107600,107800,107800,107600,344
20250318,130200,18936691500,107700,107700,107800,107700,178
20250318,130100,18917519100,107800,107700,107800,107700,76
20250318,130000,18909331300,107800,107700,107800,107700,131
20250318,125900,18895214800,107700,107700,107800,107700,43
20250318,125800,18890581200,107700,107800,107800,107700,138
20250318,125700,18875716900,107800,107800,107800,107700,28
20250318,125600,18872698600,107700,107800,107900,107700,553
20250318,125500,18813085100,107800,107900,107900,107800,124
20250318,125400,18799707200,107900,107800,107900,107800,163
20250318,125300,18782133150,107800,107800,107900,107800,620
20250318,125200,18715295650,107800,107950,108000,107800,1041
20250318,125100,18602967650,107900,107900,108000,107900,194
20250318,125000,18582024500,107900,107800,108000,107800,813
20250318,124900,18494307050,107900,107600,107900,107600,718
20250318,124800,18416923900,107600,107700,107700,107600,76
20250318,124700,18408742700,107600,107500,107700,107500,296
20250318,124600,18376884700,107500,107600,107600,107500,103
20250318,124500,18365807600,107600,107700,107700,107500,310
20250318,124400,18332463400,107600,107600,107700,107600,295
20250318,124300,18300717200,107700,107600,107700,107600,65
20250318,124200,18293719900,107600,107600,107700,107600,581
20250318,124100,18231197900,107500,107400,107600,107400,63
20250318,124000,18224421000,107500,107500,107600,107400,571
20250318,123900,18163040750,107500,107600,107600,107300,200
20250318,123800,18141554950,107300,107600,107600,107300,1474
20250318,123700,17983192550,107600,107500,107600,107500,70
20250318,123600,17975665050,107500,107600,107700,107500,538
20250318,123500,17917775550,107600,107600,107700,107600,89
20250318,123400,17908195450,107600,107700,107700,107600,73
20250318,123300,17900339050,107600,107700,107700,107600,85
20250318,123200,17891189950,107600,107500,107700,107500,203
20250318,123100,17869344100,107600,107600,107600,107500,170
20250318,123000,17851057200,107600,107700,107700,107600,238
20250318,122900,17825442850,107600,107500,107700,107500,528
20250318,122800,17768634450,107500,107400,107500,107400,114
20250318,122700,17756384950,107400,107500,107500,107400,322
20250318,122600,17721771950,107400,107200,107500,107200,127
20250318,122500,17708143150,107300,107400,107500,107300,137
20250318,122400,17693429450,107400,107400,107500,107200,255
20250318,122300,17666051450,107300,107300,107400,107200,46
20250318,122200,17661114550,107300,107400,107400,107200,194
20250318,122100,17640297050,107400,107300,107400,107200,96
20250318,122000,17629997250,107300,107200,107400,107200,279
20250318,121900,17600063150,107200,107200,107300,107200,136
20250318,121800,17585479050,107200,107300,107300,107200,93
20250318,121700,17575506450,107200,107300,107300,107200,116
20250318,121600,17563069850,107200,107300,107300,107200,223
20250318,121500,17539151150,107300,107300,107300,107200,48
20250318,121400,17534002750,107200,107200,107300,107200,101
20250318,121300,17523174250,107200,107200,107300,107200,196
20250318,121200,17502156350,107200,107300,107300,107200,207
20250318,121100,17479963250,107200,107400,107400,107200,61
20250318,121000,17473417450,107400,107400,107500,107400,90
20250318,120900,17463749050,107500,107500,107500,107400,165
20250318,120800,17446020250,107400,107500,107500,107400,148
20250318,120700,17430123650,107400,107200,107500,107200,221
20250318,120600,17406382850,107200,107500,107500,107200,229
20250318,120500,17381812650,107400,107400,107500,107400,183
20250318,120400,17362157150,107400,107400,107500,107400,58
20250318,120300,17355925150,107400,107600,107600,107400,383
20250318,120200,17314755550,107500,107400,107500,107300,279
20250318,120100,17284790050,107300,107300,107400,107300,30
20250318,120000,17281569050,107300,107300,107400,107200,266
20250318,115900,17253027650,107200,107300,107300,107200,67
20250318,115800,17245840150,107200,107300,107300,107200,287
20250318,115700,17215059850,107200,107300,107300,107200,41
20250318,115600,17210662050,107300,107300,107300,107200,84
20250318,115500,17201653350,107200,107200,107300,107200,19
20250318,115400,17199615250,107300,107300,107400,107200,211
20250318,115300,17176982850,107200,107300,107300,107100,213
20250318,115200,17154149650,107200,107200,107300,107200,59
20250318,115100,17147822750,107200,107400,107400,107200,48
20250318,115000,17142671650,107200,107300,107400,107200,127
20250318,114900,17129045750,107300,107400,107400,107300,111
20250318,114800,17117133450,107400,107600,107600,107300,462
20250318,114700,17067514550,107600,107100,107600,107100,153
20250318,114600,17051089100,107200,107100,107200,107100,93
20250318,114500,17041120400,107200,107100,107200,107000,295
20250318,114400,17009524800,107100,107000,107100,106800,732
20250318,114300,16931192700,107000,107000,107000,107000,0
20250318,114200,16931192700,107000,107000,107000,107000,0
20250318,114100,16931192700,107000,107000,107000,107000,0
20250318,114000,16931192700,107000,107000,107000,107000,0
20250318,113900,16931192700,107000,107000,107000,107000,0
20250318,113800,16931192700,107000,107000,107000,107000,0
20250318,113700,16931192700,107000,106900,107000,106900,151
20250318,113600,16915039200,107000,106900,107000,106800,219
20250318,113500,16891629100,106900,106800,107000,106800,213
20250318,113400,16868864100,106800,106800,106900,106700,326
20250318,113300,16834048400,106800,106700,107100,106700,1134
20250318,113200,16712863000,106800,106800,106900,106700,294
20250318,113100,16681468550,106800,106800,106900,106700,1503
20250318,113000,16521049050,106800,106900,107050,106700,919
20250318,112900,16422889250,106900,106800,106900,106800,425
20250318,112800,16377485850,106800,107100,107100,106800,1370
20250318,112700,16230959250,107100,107100,107200,107100,272
20250318,112600,16201825300,107200,107100,107200,107100,285
20250318,112500,16171287900,107200,107000,107200,107000,303
20250318,112400,16138853100,107100,107200,107250,107100,373
20250318,112300,16098889250,107300,107300,107300,107100,192
20250318,112200,16078306800,107300,107300,107500,107300,286
20250318,112100,16047613400,107300,107300,107500,107100,467
20250318,112000,15997487400,107300,106900,107300,106900,646
20250318,111900,15928237200,107000,107000,107100,106900,264
20250318,111800,15899998900,107000,107000,107100,106800,2504
20250318,111700,15632430300,107000,107000,107000,106900,449
20250318,111600,15584407500,107000,107200,107300,106900,3019
20250318,111500,15261207700,107200,107300,107300,107100,440
20250318,111400,15214041900,107300,107300,107300,107200,127
20250318,111300,15200420800,107300,107200,107400,107100,297
20250318,111200,15168559550,107200,107100,107300,107100,70
20250318,111100,15161057450,107300,107400,107400,107100,759
20250318,111000,15079663650,107400,107300,107400,107300,53
20250318,110900,15073974550,107400,107300,107400,107300,203
20250318,110800,15052189750,107400,107300,107400,107300,320
20250318,110700,15017850150,107400,107500,107500,107300,341
20250318,110600,14981242750,107400,107300,107500,107300,269
20250318,110500,14952357150,107400,107400,107500,107300,344
20250318,110400,14915409750,107500,107400,107500,107400,245
20250318,110300,14889083150,107400,107600,107600,107400,530
20250318,110200,14832102150,107600,107700,107700,107500,366
20250318,110100,14792724850,107700,107900,107900,107600,110
20250318,110000,14780875250,107600,107400,107800,107300,2155
20250318,105900,14549066250,107500,107700,107800,107400,1955
20250318,105800,14338771950,107700,107800,107800,107700,167
20250318,105700,14320771750,107800,107700,107800,107700,143
20250318,105600,14305361800,107800,107800,107900,107600,1136
20250318,105500,14182972100,107800,107900,107900,107800,214
20250318,105400,14159890150,107900,107800,107900,107800,171
20250318,105300,14141448150,107900,107900,108000,107800,432
20250318,105200,14094852250,107900,108000,108000,107900,64
20250318,105100,14087943350,107900,107800,108100,107800,2032
20250318,105000,13868553450,107800,107800,107900,107700,525
20250318,104900,13811952850,107700,107800,107900,107600,1531
20250318,104800,13646919050,108000,107700,108000,107700,151
20250318,104700,13630648750,107700,107700,107800,107600,379
20250318,104600,13589848150,107700,108000,108100,107700,1100
20250318,104500,13471059750,108100,107900,108100,107900,426
20250318,104400,13425072050,107900,107900,107900,107700,1178
20250318,104300,13298102650,108000,107900,108000,107900,222
20250318,104200,13274132050,107900,107900,108000,107900,86
20250318,104100,13264846350,107800,108000,108100,107800,255
20250318,104000,13237333150,108000,108000,108000,107800,1234
20250318,103900,13104131750,108100,107900,108200,107900,1175
20250318,103800,12977108750,107900,107600,108000,107600,1274
20250318,103700,12839783500,107600,107600,107700,107600,209
20250318,103600,12817292600,107600,107600,107700,107600,76
20250318,103500,12809111000,107600,107600,107700,107500,769
20250318,103400,12726365400,107600,107600,107700,107600,232
20250318,103300,12701399900,107700,107800,107800,107600,984
20250318,103200,12595427200,107700,107800,107800,107700,360
20250318,103100,12556646400,107800,107900,107900,107700,889
20250318,103000,12460800800,108000,108100,108200,107900,952
20250318,102900,12357942300,108100,108100,108200,108100,161
20250318,102800,12340528350,108200,108200,108400,108100,720
20250318,102700,12262595850,108200,108200,108400,108100,1355
20250318,102600,12115821950,108300,107800,108300,107800,5228
20250318,102500,11550716650,107800,107800,108000,107800,304
20250318,102400,11517922950,107900,107700,107900,107700,602
20250318,102300,11453010050,107700,107600,107900,107600,286
20250318,102200,11422193550,107600,107800,107800,107600,705
20250318,102100,11346275400,107800,107800,107850,107800,386
20250318,102000,11304662050,107800,107700,107900,107700,444
20250318,101900,11256783750,107800,107800,107800,107600,413
20250318,101800,11212298750,107900,107700,107900,107700,815
20250318,101700,11124437650,107800,107700,107800,107600,528
20250318,101600,11067576550,107700,107300,107700,107300,790
20250318,101500,10982646250,107300,107300,107400,107200,603
20250318,101400,10917915150,107300,107200,107300,107200,198
20250318,101300,10896684500,107200,107200,107300,107000,327
20250318,101200,10861637450,107100,106900,107100,106800,1849
20250318,101100,10663910550,106900,106800,106900,106800,200
20250318,101000,10642545250,106900,106850,106900,106800,264
20250318,100900,10614329100,106900,106800,106900,106800,300
20250318,100800,10582282800,106800,106800,106900,106700,862
20250318,100700,10490235600,106800,106900,106900,106800,1810
20250318,100600,10296916600,106900,106900,107000,106800,222
20250318,100500,10273188400,106900,106800,107000,106800,587
20250318,100400,10210435600,106800,107000,107000,106800,258
20250318,100300,10182846800,107000,106900,107000,106800,1172
20250318,100200,10057647400,106900,106900,107200,106800,528
20250318,100100,10001198800,106900,107200,107200,106800,2070
20250318,100000,9779796300,107100,107200,107400,107100,904
20250318,095900,9682822600,107300,107300,107500,107200,359
20250318,095800,9644302300,107300,107100,107400,107000,927
20250318,095700,9545027400,107100,107200,107400,107000,583
20250318,095600,9482511100,107200,106900,107300,106800,1163
20250318,095500,9358032100,106900,107000,107100,106800,1365
20250318,095400,9212030700,107000,107000,107100,106900,1443
20250318,095300,9057654000,107000,107200,107200,107000,325
20250318,095200,9022876100,107200,106900,107200,106800,1768
20250318,095100,8833781000,107000,107200,107200,106900,561
20250318,095000,8773746800,107200,107100,107300,107000,4067
20250318,094900,8338295500,107200,107200,107300,107100,890
20250318,094800,8242859800,107300,107400,107500,107200,1884
20250318,094700,8040734800,107300,107300,107500,107300,635
20250318,094600,7972535100,107400,107300,107400,107300,971
20250318,094500,7868298400,107300,107200,107400,107200,410
20250318,094400,7824308900,107200,107100,107400,107100,845
20250318,094300,7733742300,107100,107300,107400,107100,2065
20250318,094200,7512292100,107400,107700,107700,107300,1306
20250318,094100,7371954100,107600,107900,107900,107500,144
20250318,094000,7356433900,107500,107850,107850,107500,1188
20250318,093900,7228629600,107900,107900,108000,107700,322
20250318,093800,7193888000,107900,107700,107900,107700,1341
20250318,093700,7049344400,107700,108000,108000,107700,646
20250318,093600,6979682100,108200,108200,108200,107700,1627
20250318,093500,6803900500,108200,108200,108200,108100,1039
20250318,093400,6691508900,108100,108000,108200,108000,369
20250318,093300,6651623300,108100,107700,108200,107600,659
20250318,093200,6580496600,107700,107600,107700,107400,657
20250318,093100,6509833100,107600,107600,107700,107500,253
20250318,093000,6482612400,107600,107400,107800,107400,315
20250318,092900,6448711300,107500,107400,107600,107400,581
20250318,092800,6386286200,107500,107400,107600,107400,1548
20250318,092700,6219864600,107500,107500,107600,107400,219
20250318,092600,6196321950,107700,107400,107700,107300,966
20250318,092500,6092559150,107400,107700,107800,107300,1734
20250318,092400,5906130850,107600,108000,108100,107600,1628
20250318,092300,5730525350,108000,107800,108200,107800,805
20250318,092200,5643538050,107900,107700,108200,107700,2355
20250318,092100,5389440850,107700,108000,108000,107600,893
20250318,092000,5293192550,107900,107700,108000,107700,854
20250318,091900,5201157850,107700,107600,107700,107300,1565
20250318,091800,5032907450,107600,107600,107800,107500,1450
20250318,091700,4876775750,107600,107300,107600,107300,725
20250318,091600,4798858350,107300,107700,107700,107200,1530
20250318,091500,4634534650,107600,107500,107700,107500,717
20250318,091400,4557383250,107500,107400,107600,107300,649
20250318,091300,4487651700,107500,107400,107500,107200,564
20250318,091200,4427114800,107300,107000,107400,106900,1135
20250318,091100,4305569900,107000,106950,107100,106800,378
20250318,091000,4265136000,106900,106800,106900,106400,5823
20250318,090900,3644710200,106800,107200,107300,106700,2514
20250318,090800,3375730600,107200,107000,107600,107000,4199
20250318,090700,2926132600,107100,107600,107700,106900,3660
20250318,090600,2533689900,107700,108300,108400,107600,3594
20250318,090500,2145573850,108300,109000,109100,108200,3389
20250318,090400,1777468350,109000,109500,109600,109000,3534
20250318,090300,1390718050,109500,109300,109600,109200,2579
20250318,090200,1108568300,109300,108900,109450,108800,2605
20250318,090100,824379650,108850,108400,109100,108300,3599
20250318,090000,433159850,108400,108000,108400,107600,3983
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 27908152550 108500 108500 108500 108500 3122
3 20250318 185500 27908152550 108500 108500 108500 108500 0
4 20250318 185400 27908152550 108500 108500 108500 108500 0
5 20250318 185300 27908152550 108500 108500 108500 108500 0
6 20250318 185200 27908152550 108500 108500 108500 108500 0
7 20250318 185100 27908152550 108500 108500 108500 108500 0
8 20250318 185000 27908152550 108500 108500 108500 108500 0
9 20250318 184900 27908152550 108500 108500 108500 108500 0
10 20250318 184800 27908152550 108500 108500 108500 108500 0
11 20250318 184700 27908152550 108500 108500 108500 108500 0
12 20250318 184600 27908152550 108500 108500 108500 108500 0
13 20250318 184500 27908152550 108500 108500 108500 108500 0
14 20250318 184400 27908152550 108500 108500 108500 108500 0
15 20250318 184300 27908152550 108500 108500 108500 108500 0
16 20250318 184200 27908152550 108500 108500 108500 108500 0
17 20250318 184100 27908152550 108500 108500 108500 108500 0
18 20250318 184000 27908152550 108500 108500 108500 108500 0
19 20250318 183900 27908152550 108500 108500 108500 108500 0
20 20250318 183800 27908152550 108500 108500 108500 108500 0
21 20250318 183700 27908152550 108500 108500 108500 108500 0
22 20250318 183600 27908152550 108500 108500 108500 108500 0
23 20250318 183500 27908152550 108500 108500 108500 108500 0
24 20250318 183400 27908152550 108500 108500 108500 108500 0
25 20250318 183300 27908152550 108500 108500 108500 108500 0
26 20250318 183200 27908152550 108500 108500 108500 108500 0
27 20250318 183100 27908152550 108500 108500 108500 108500 0
28 20250318 183000 27908152550 108500 108500 108500 108500 0
29 20250318 182900 27908152550 108500 108500 108500 108500 0
30 20250318 182800 27908152550 108500 108500 108500 108500 0
31 20250318 182700 27908152550 108500 108500 108500 108500 0
32 20250318 182600 27908152550 108500 108500 108500 108500 3122
33 20250318 182500 27908152550 108500 108500 108500 108500 0
34 20250318 182400 27908152550 108500 108500 108500 108500 0
35 20250318 182300 27908152550 108500 108500 108500 108500 0
36 20250318 182200 27908152550 108500 108500 108500 108500 0
37 20250318 182100 27908152550 108500 108500 108500 108500 0
38 20250318 182000 27908152550 108500 108500 108500 108500 0
39 20250318 181900 27908152550 108500 108500 108500 108500 0
40 20250318 181800 27908152550 108500 108500 108500 108500 0
41 20250318 181700 27908152550 108500 108500 108500 108500 0
42 20250318 181600 27908152550 108500 108500 108500 108500 0
43 20250318 181500 27908152550 108500 108500 108500 108500 0
44 20250318 181400 27908152550 108500 108500 108500 108500 0
45 20250318 181300 27908152550 108500 108500 108500 108500 0
46 20250318 181200 27908152550 108500 108500 108500 108500 0
47 20250318 181100 27908152550 108500 108500 108500 108500 0
48 20250318 181000 27908152550 108500 108500 108500 108500 0
49 20250318 180900 27908152550 108500 108500 108500 108500 0
50 20250318 180800 27908152550 108500 108500 108500 108500 0
51 20250318 180700 27908152550 108500 108500 108500 108500 0
52 20250318 180600 27908152550 108500 108500 108500 108500 0
53 20250318 180500 27908152550 108500 108500 108500 108500 0
54 20250318 180400 27908152550 108500 108500 108500 108500 0
55 20250318 180300 27908152550 108500 108500 108500 108500 0
56 20250318 180200 27908152550 108500 108500 108500 108500 0
57 20250318 180100 27908152550 108500 108500 108500 108500 0
58 20250318 180000 27908152550 108500 108500 108500 108500 0
59 20250318 175900 27908152550 108500 108500 108500 108500 0
60 20250318 175800 27908152550 108500 108500 108500 108500 0
61 20250318 175700 27908152550 108500 108500 108500 108500 0
62 20250318 175600 27908152550 108500 108500 108500 108500 3122
63 20250318 175500 27908152550 108500 108500 108500 108500 0
64 20250318 175400 27908152550 108500 108500 108500 108500 0
65 20250318 175300 27908152550 108500 108500 108500 108500 0
66 20250318 175200 27908152550 108500 108500 108500 108500 0
67 20250318 175100 27908152550 108500 108500 108500 108500 0
68 20250318 175000 27908152550 108500 108500 108500 108500 0
69 20250318 174900 27908152550 108500 108500 108500 108500 0
70 20250318 174800 27908152550 108500 108500 108500 108500 0
71 20250318 174700 27908152550 108500 108500 108500 108500 0
72 20250318 174600 27908152550 108500 108500 108500 108500 0
73 20250318 174500 27908152550 108500 108500 108500 108500 0
74 20250318 174400 27908152550 108500 108500 108500 108500 0
75 20250318 174300 27908152550 108500 108500 108500 108500 0
76 20250318 174200 27908152550 108500 108500 108500 108500 0
77 20250318 174100 27908152550 108500 108500 108500 108500 0
78 20250318 174000 27908152550 108500 108500 108500 108500 0
79 20250318 173900 27908152550 108500 108500 108500 108500 0
80 20250318 173800 27908152550 108500 108500 108500 108500 0
81 20250318 173700 27908152550 108500 108500 108500 108500 0
82 20250318 173600 27908152550 108500 108500 108500 108500 0
83 20250318 173500 27908152550 108500 108500 108500 108500 0
84 20250318 173400 27908152550 108500 108500 108500 108500 0
85 20250318 173300 27908152550 108500 108500 108500 108500 0
86 20250318 173200 27908152550 108500 108500 108500 108500 0
87 20250318 173100 27908152550 108500 108500 108500 108500 0
88 20250318 173000 27908152550 108500 108500 108500 108500 0
89 20250318 172900 27908152550 108500 108500 108500 108500 0
90 20250318 172800 27908152550 108500 108500 108500 108500 0
91 20250318 172700 27908152550 108500 108500 108500 108500 0
92 20250318 172600 27908152550 108500 108500 108500 108500 3122
93 20250318 172500 27908152550 108500 108500 108500 108500 0
94 20250318 172400 27908152550 108500 108500 108500 108500 0
95 20250318 172300 27908152550 108500 108500 108500 108500 0
96 20250318 172200 27908152550 108500 108500 108500 108500 0
97 20250318 172100 27908152550 108500 108500 108500 108500 0
98 20250318 172000 27908152550 108500 108500 108500 108500 0
99 20250318 171900 27908152550 108500 108500 108500 108500 0
100 20250318 171800 27908152550 108500 108500 108500 108500 0
101 20250318 171700 27908152550 108500 108500 108500 108500 0
102 20250318 171600 27908152550 108500 108500 108500 108500 0
103 20250318 171500 27908152550 108500 108500 108500 108500 0
104 20250318 171400 27908152550 108500 108500 108500 108500 0
105 20250318 171300 27908152550 108500 108500 108500 108500 0
106 20250318 171200 27908152550 108500 108500 108500 108500 0
107 20250318 171100 27908152550 108500 108500 108500 108500 0
108 20250318 171000 27908152550 108500 108500 108500 108500 0
109 20250318 170900 27908152550 108500 108500 108500 108500 0
110 20250318 170800 27908152550 108500 108500 108500 108500 0
111 20250318 170700 27908152550 108500 108500 108500 108500 0
112 20250318 170600 27908152550 108500 108500 108500 108500 0
113 20250318 170500 27908152550 108500 108500 108500 108500 0
114 20250318 170400 27908152550 108500 108500 108500 108500 0
115 20250318 170300 27908152550 108500 108500 108500 108500 0
116 20250318 170200 27908152550 108500 108500 108500 108500 0
117 20250318 170100 27908152550 108500 108500 108500 108500 0
118 20250318 170000 27908152550 108500 108500 108500 108500 0
119 20250318 165900 27908152550 108500 108500 108500 108500 0
120 20250318 165800 27908152550 108500 108500 108500 108500 0
121 20250318 165700 27908152550 108500 108500 108500 108500 0
122 20250318 165600 27908152550 108500 108500 108500 108500 3122
123 20250318 165500 27908152550 108500 108500 108500 108500 0
124 20250318 165400 27908152550 108500 108500 108500 108500 0
125 20250318 165300 27908152550 108500 108500 108500 108500 0
126 20250318 165200 27908152550 108500 108500 108500 108500 0
127 20250318 165100 27908152550 108500 108500 108500 108500 0
128 20250318 165000 27908152550 108500 108500 108500 108500 0
129 20250318 164900 27908152550 108500 108500 108500 108500 0
130 20250318 164800 27908152550 108500 108500 108500 108500 0
131 20250318 164700 27908152550 108500 108500 108500 108500 0
132 20250318 164600 27908152550 108500 108500 108500 108500 0
133 20250318 164500 27908152550 108500 108500 108500 108500 0
134 20250318 164400 27908152550 108500 108500 108500 108500 0
135 20250318 164300 27908152550 108500 108500 108500 108500 0
136 20250318 164200 27908152550 108500 108500 108500 108500 0
137 20250318 164100 27908152550 108500 108500 108500 108500 0
138 20250318 164000 27908152550 108500 108500 108500 108500 0
139 20250318 163900 27908152550 108500 108500 108500 108500 0
140 20250318 163800 27908152550 108500 108500 108500 108500 0
141 20250318 163700 27908152550 108500 108500 108500 108500 0
142 20250318 163600 27908152550 108500 108500 108500 108500 0
143 20250318 163500 27908152550 108500 108500 108500 108500 0
144 20250318 163400 27908152550 108500 108500 108500 108500 0
145 20250318 163300 27908152550 108500 108500 108500 108500 0
146 20250318 163200 27908152550 108500 108500 108500 108500 0
147 20250318 163100 27908152550 108500 108500 108500 108500 0
148 20250318 163000 27908152550 108500 108500 108500 108500 0
149 20250318 162900 27908152550 108500 108500 108500 108500 0
150 20250318 162800 27908152550 108500 108500 108500 108500 0
151 20250318 162700 27908152550 108500 108500 108500 108500 0
152 20250318 162600 27908152550 108500 108500 108500 108500 3122
153 20250318 162500 27908152550 108500 108500 108500 108500 0
154 20250318 162400 27908152550 108500 108500 108500 108500 0
155 20250318 162300 27908152550 108500 108500 108500 108500 0
156 20250318 162200 27908152550 108500 108500 108500 108500 0
157 20250318 162100 27908152550 108500 108500 108500 108500 0
158 20250318 162000 27908152550 108500 108500 108500 108500 0
159 20250318 161900 27908152550 108500 108500 108500 108500 0
160 20250318 161800 27908152550 108500 108500 108500 108500 0
161 20250318 161700 27908152550 108500 108500 108500 108500 0
162 20250318 161600 27908152550 108500 108500 108500 108500 0
163 20250318 161500 27908152550 108500 108500 108500 108500 0
164 20250318 161400 27908152550 108500 108500 108500 108500 0
165 20250318 161300 27908152550 108500 108500 108500 108500 0
166 20250318 161200 27908152550 108500 108500 108500 108500 0
167 20250318 161100 27908152550 108500 108500 108500 108500 0
168 20250318 161000 27908152550 108500 108500 108500 108500 0
169 20250318 160900 27908152550 108500 108500 108500 108500 0
170 20250318 160800 27908152550 108500 108500 108500 108500 0
171 20250318 160700 27908152550 108500 108500 108500 108500 0
172 20250318 160600 27908152550 108500 108500 108500 108500 0
173 20250318 160500 27908152550 108500 108500 108500 108500 0
174 20250318 160400 27908152550 108500 108500 108500 108500 0
175 20250318 160300 27908152550 108500 108500 108500 108500 0
176 20250318 160200 27908152550 108500 108500 108500 108500 0
177 20250318 160100 27908152550 108500 108500 108500 108500 0
178 20250318 160000 27908152550 108500 108500 108500 108500 0
179 20250318 155900 27908152550 108500 108500 108500 108500 0
180 20250318 155800 27908152550 108500 108500 108500 108500 0
181 20250318 155700 27908152550 108500 108500 108500 108500 0
182 20250318 155600 27908152550 108500 108500 108500 108500 3122
183 20250318 155500 27908152550 108500 108500 108500 108500 0
184 20250318 155400 27908152550 108500 108500 108500 108500 0
185 20250318 155300 27908152550 108500 108500 108500 108500 0
186 20250318 155200 27908152550 108500 108500 108500 108500 0
187 20250318 155100 27908152550 108500 108500 108500 108500 0
188 20250318 155000 27908152550 108500 108500 108500 108500 0
189 20250318 154900 27908152550 108500 108500 108500 108500 0
190 20250318 154800 27908152550 108500 108500 108500 108500 0
191 20250318 154700 27908152550 108500 108500 108500 108500 0
192 20250318 154600 27908152550 108500 108500 108500 108500 0
193 20250318 154500 27908152550 108500 108500 108500 108500 0
194 20250318 154400 27908152550 108500 108500 108500 108500 0
195 20250318 154300 27908152550 108500 108500 108500 108500 0
196 20250318 154200 27908152550 108500 108500 108500 108500 0
197 20250318 154100 27908152550 108500 108500 108500 108500 0
198 20250318 154000 27908152550 108500 108500 108500 108500 0
199 20250318 153900 27908152550 108500 108500 108500 108500 0
200 20250318 153800 27908152550 108500 108500 108500 108500 0
201 20250318 153700 27908152550 108500 108500 108500 108500 0
202 20250318 153600 27908152550 108500 108500 108500 108500 0
203 20250318 153500 27908152550 108500 108500 108500 108500 0
204 20250318 153400 27908152550 108500 108500 108500 108500 0
205 20250318 153300 27908152550 108500 108500 108500 108500 0
206 20250318 153200 27908152550 108500 108500 108500 108500 0
207 20250318 153100 27908152550 108500 108500 108500 108500 0
208 20250318 153000 27908152550 108500 108500 108500 108500 3122
209 20250318 152900 27569415550 108600 108600 108600 108600 0
210 20250318 152800 27569415550 108600 108600 108600 108600 0
211 20250318 152700 27569415550 108600 108600 108600 108600 0
212 20250318 152600 27569415550 108600 108600 108600 108600 0
213 20250318 152500 27569415550 108600 108600 108600 108600 0
214 20250318 152400 27569415550 108600 108600 108600 108600 0
215 20250318 152300 27569415550 108600 108600 108600 108600 0
216 20250318 152200 27569415550 108600 108600 108600 108600 0
217 20250318 152100 27569415550 108600 108600 108600 108600 0
218 20250318 152000 27569415550 108600 108600 108600 108600 0
219 20250318 151900 27569415550 108600 108600 108700 108500 1473
220 20250318 151800 27409454350 108600 108800 108900 108600 2236
221 20250318 151700 27166410850 108750 108800 108900 108700 1717
222 20250318 151600 26979590850 108800 108900 108900 108800 1062
223 20250318 151500 26863960900 108800 108900 108900 108800 906
224 20250318 151400 26765307600 108800 108750 109000 108700 1148
225 20250318 151300 26640351150 108750 108750 108800 108700 422
226 20250318 151200 26594444150 108800 108900 109000 108700 3746
227 20250318 151100 26186682450 108800 108900 108900 108800 1609
228 20250318 151000 26011470000 108900 108900 108900 108700 948
229 20250318 150900 25908268600 108700 108800 108900 108700 1713
230 20250318 150800 25721905600 108700 108600 108800 108600 1030
231 20250318 150700 25609957200 108600 108700 108700 108500 1500
232 20250318 150600 25446999450 108700 108500 108700 108400 2744
233 20250318 150500 25149199550 108500 108300 108500 108300 1713
234 20250318 150400 24963503050 108300 108300 108300 108200 800
235 20250318 150300 24876872050 108300 108300 108300 108100 960
236 20250318 150200 24772963900 108300 108300 108300 108200 636
237 20250318 150100 24704094600 108300 108300 108300 108200 642
238 20250318 150000 24634585100 108300 108200 108400 108200 1103
239 20250318 145900 24515138100 108200 108200 108300 108100 1728
240 20250318 145800 24328260700 108200 108300 108300 108200 1085
241 20250318 145700 24210816300 108300 108200 108300 108100 1039
242 20250318 145600 24098401500 108200 108100 108200 108000 1920
243 20250318 145500 23890796700 108100 108000 108100 108000 367
244 20250318 145400 23851135800 108000 108000 108100 108000 594
245 20250318 145300 23786963200 108000 108000 108100 108000 285
246 20250318 145200 23756165550 108000 108000 108100 107900 661
247 20250318 145100 23684783600 108000 108000 108000 107900 126
248 20250318 145000 23671180100 108100 108000 108100 107900 1034
249 20250318 144900 23559497500 107900 107850 108000 107800 298
250 20250318 144800 23527341000 107900 107900 108000 107800 750
251 20250318 144700 23446407800 107900 107900 108000 107900 450
252 20250318 144600 23397825100 108000 108000 108000 107900 288
253 20250318 144500 23366727500 108000 107900 108000 107800 316
254 20250318 144400 23332619800 107900 107900 107900 107800 237
255 20250318 144300 23307051200 107800 107900 107900 107800 146
256 20250318 144200 23291308200 107800 107900 107900 107800 124
257 20250318 144100 23277935800 107800 107800 107900 107800 180
258 20250318 144000 23258523200 107800 107900 107900 107800 113
259 20250318 143900 23246337300 107900 107900 108000 107800 710
260 20250318 143800 23169736300 107900 108000 108100 107900 574
261 20250318 143700 23107743400 108000 108100 108100 108000 113
262 20250318 143600 23095532900 108000 107900 108100 107900 1408
263 20250318 143500 22943442000 108000 108000 108000 107800 1989
264 20250318 143400 22728818750 108000 107900 108000 107900 268
265 20250318 143300 22699893950 107900 108000 108000 107900 776
266 20250318 143200 22616096150 107900 108000 108000 107900 253
267 20250318 143100 22588782950 108000 107800 108000 107800 1736
268 20250318 143000 22401459950 107900 107800 107900 107800 268
269 20250318 142900 22372547700 107800 107900 107900 107800 121
270 20250318 142800 22359503200 107700 107700 107800 107600 268
271 20250318 142700 22330618700 107600 107600 107800 107600 380
272 20250318 142600 22289701750 107600 107700 107800 107600 344
273 20250318 142500 22252651650 107800 107800 107900 107800 259
274 20250318 142400 22224731350 107800 107800 107900 107700 91
275 20250318 142300 22214924450 107800 107600 107800 107600 86
276 20250318 142200 22205659850 107600 107600 108000 107600 1544
277 20250318 142100 22039059750 107600 107700 107700 107600 318
278 20250318 142000 22004820350 107800 107700 107800 107700 376
279 20250318 141900 21964324550 107700 107800 107800 107700 311
280 20250318 141800 21930803650 107800 107550 107900 107500 882
281 20250318 141700 21835771850 107500 107500 107600 107500 181
282 20250318 141600 21816310250 107500 107500 107600 107500 239
283 20250318 141500 21790609850 107500 107600 107700 107500 263
284 20250318 141400 21762316750 107600 107500 107700 107500 43
285 20250318 141300 21757691250 107500 107600 107700 107500 342
286 20250318 141200 21720900550 107600 107600 107700 107600 255
287 20250318 141100 21693462050 107600 107700 107700 107600 80
288 20250318 141000 21684853950 107600 107300 107600 107300 923
289 20250318 140900 21585681250 107400 107400 107400 107300 38
290 20250318 140800 21581603250 107400 107400 107400 107300 278
291 20250318 140700 21551752650 107400 107500 107500 107400 474
292 20250318 140600 21500842750 107400 107500 107600 107400 654
293 20250318 140500 21430543850 107500 107500 107600 107500 48
294 20250318 140400 21425383700 107500 107500 107500 107500 91
295 20250318 140300 21415601200 107600 107500 107600 107500 65
296 20250318 140200 21408613200 107500 107500 107500 107500 22
297 20250318 140100 21406248200 107500 107600 107700 107500 442
298 20250318 140000 21358690500 107600 107700 107700 107600 672
299 20250318 135900 21286382000 107600 107600 107700 107500 67
300 20250318 135800 21279171600 107500 107600 107700 107500 779
301 20250318 135700 21195404100 107700 107600 107700 107600 94
302 20250318 135600 21185288200 107600 107700 107700 107600 548
303 20250318 135500 21126299300 107700 107550 107800 107500 675
304 20250318 135400 21053632350 107500 107500 107600 107500 305
305 20250318 135300 21020841250 107500 107500 107600 107500 63
306 20250318 135200 21014066850 107500 107600 107700 107500 515
307 20250318 135100 20958651350 107600 107500 107700 107500 980
308 20250318 135000 20853205650 107500 107600 107600 107500 128
309 20250318 134900 20839440650 107500 107500 107600 107500 382
310 20250318 134800 20798341950 107500 107600 107700 107500 790
311 20250318 134700 20713341450 107600 107700 107700 107600 179
312 20250318 134600 20694071650 107700 107700 107700 107600 61
313 20250318 134500 20687506050 107700 107600 107800 107600 225
314 20250318 134400 20663273850 107700 107700 107700 107600 327
315 20250318 134300 20628066250 107600 107600 107700 107600 136
316 20250318 134200 20613423850 107700 107700 107700 107600 265
317 20250318 134100 20584899100 107700 107700 107800 107600 248
318 20250318 134000 20558200800 107700 107700 107800 107600 209
319 20250318 133900 20535688100 107700 107800 107800 107600 1268
320 20250318 133800 20399123650 107700 107700 107800 107600 623
321 20250318 133700 20332021550 107700 107700 107800 107700 166
322 20250318 133600 20314142050 107800 107700 107800 107700 53
323 20250318 133500 20308431150 107700 107700 107800 107700 67
324 20250318 133400 20301213550 107700 107700 107800 107700 45
325 20250318 133300 20296365450 107700 107700 107800 107700 159
326 20250318 133200 20279237950 107800 107700 107900 107700 650
327 20250318 133100 20209171850 107700 107800 107900 107700 960
328 20250318 133000 20105702350 107900 107700 107900 107600 705
329 20250318 132900 20029737750 107600 107600 107700 107600 76
330 20250318 132800 20021556250 107600 107500 107700 107500 432
331 20250318 132700 19975093550 107500 107700 107700 107500 373
332 20250318 132600 19934956150 107700 107600 107700 107600 58
333 20250318 132500 19928713600 107600 107600 107700 107600 70
334 20250318 132400 19921180200 107600 107700 107700 107600 49
335 20250318 132300 19915904900 107600 107600 107700 107600 316
336 20250318 132200 19881901800 107600 107600 107700 107500 1193
337 20250318 132100 19753541100 107600 107600 107700 107600 151
338 20250318 132000 19737285900 107600 107700 107800 107600 272
339 20250318 131900 19707992400 107700 107900 107900 107700 1012
340 20250318 131800 19598846450 107900 107900 108000 107900 130
341 20250318 131700 19584816550 107900 107900 108000 107900 187
342 20250318 131600 19564637250 107900 107800 108000 107800 1589
343 20250318 131500 19393052250 107700 107700 107900 107600 1416
344 20250318 131400 19240390450 107600 107800 107800 107600 198
345 20250318 131300 19219070550 107800 107700 107800 107700 31
346 20250318 131200 19215729600 107600 107700 107800 107600 114
347 20250318 131100 19203449200 107600 107700 107750 107600 226
348 20250318 131000 19179116350 107700 107800 107800 107700 169
349 20250318 130900 19160911950 107700 107700 107800 107700 500
350 20250318 130800 19107052300 107600 107700 107700 107600 139
351 20250318 130700 19092092400 107600 107700 107800 107600 445
352 20250318 130600 19044164500 107800 107800 107800 107700 101
353 20250318 130500 19033284000 107700 107600 107800 107600 493
354 20250318 130400 18980200400 107700 107600 107700 107600 60
355 20250318 130300 18973742600 107600 107800 107800 107600 344
356 20250318 130200 18936691500 107700 107700 107800 107700 178
357 20250318 130100 18917519100 107800 107700 107800 107700 76
358 20250318 130000 18909331300 107800 107700 107800 107700 131
359 20250318 125900 18895214800 107700 107700 107800 107700 43
360 20250318 125800 18890581200 107700 107800 107800 107700 138
361 20250318 125700 18875716900 107800 107800 107800 107700 28
362 20250318 125600 18872698600 107700 107800 107900 107700 553
363 20250318 125500 18813085100 107800 107900 107900 107800 124
364 20250318 125400 18799707200 107900 107800 107900 107800 163
365 20250318 125300 18782133150 107800 107800 107900 107800 620
366 20250318 125200 18715295650 107800 107950 108000 107800 1041
367 20250318 125100 18602967650 107900 107900 108000 107900 194
368 20250318 125000 18582024500 107900 107800 108000 107800 813
369 20250318 124900 18494307050 107900 107600 107900 107600 718
370 20250318 124800 18416923900 107600 107700 107700 107600 76
371 20250318 124700 18408742700 107600 107500 107700 107500 296
372 20250318 124600 18376884700 107500 107600 107600 107500 103
373 20250318 124500 18365807600 107600 107700 107700 107500 310
374 20250318 124400 18332463400 107600 107600 107700 107600 295
375 20250318 124300 18300717200 107700 107600 107700 107600 65
376 20250318 124200 18293719900 107600 107600 107700 107600 581
377 20250318 124100 18231197900 107500 107400 107600 107400 63
378 20250318 124000 18224421000 107500 107500 107600 107400 571
379 20250318 123900 18163040750 107500 107600 107600 107300 200
380 20250318 123800 18141554950 107300 107600 107600 107300 1474
381 20250318 123700 17983192550 107600 107500 107600 107500 70
382 20250318 123600 17975665050 107500 107600 107700 107500 538
383 20250318 123500 17917775550 107600 107600 107700 107600 89
384 20250318 123400 17908195450 107600 107700 107700 107600 73
385 20250318 123300 17900339050 107600 107700 107700 107600 85
386 20250318 123200 17891189950 107600 107500 107700 107500 203
387 20250318 123100 17869344100 107600 107600 107600 107500 170
388 20250318 123000 17851057200 107600 107700 107700 107600 238
389 20250318 122900 17825442850 107600 107500 107700 107500 528
390 20250318 122800 17768634450 107500 107400 107500 107400 114
391 20250318 122700 17756384950 107400 107500 107500 107400 322
392 20250318 122600 17721771950 107400 107200 107500 107200 127
393 20250318 122500 17708143150 107300 107400 107500 107300 137
394 20250318 122400 17693429450 107400 107400 107500 107200 255
395 20250318 122300 17666051450 107300 107300 107400 107200 46
396 20250318 122200 17661114550 107300 107400 107400 107200 194
397 20250318 122100 17640297050 107400 107300 107400 107200 96
398 20250318 122000 17629997250 107300 107200 107400 107200 279
399 20250318 121900 17600063150 107200 107200 107300 107200 136
400 20250318 121800 17585479050 107200 107300 107300 107200 93
401 20250318 121700 17575506450 107200 107300 107300 107200 116
402 20250318 121600 17563069850 107200 107300 107300 107200 223
403 20250318 121500 17539151150 107300 107300 107300 107200 48
404 20250318 121400 17534002750 107200 107200 107300 107200 101
405 20250318 121300 17523174250 107200 107200 107300 107200 196
406 20250318 121200 17502156350 107200 107300 107300 107200 207
407 20250318 121100 17479963250 107200 107400 107400 107200 61
408 20250318 121000 17473417450 107400 107400 107500 107400 90
409 20250318 120900 17463749050 107500 107500 107500 107400 165
410 20250318 120800 17446020250 107400 107500 107500 107400 148
411 20250318 120700 17430123650 107400 107200 107500 107200 221
412 20250318 120600 17406382850 107200 107500 107500 107200 229
413 20250318 120500 17381812650 107400 107400 107500 107400 183
414 20250318 120400 17362157150 107400 107400 107500 107400 58
415 20250318 120300 17355925150 107400 107600 107600 107400 383
416 20250318 120200 17314755550 107500 107400 107500 107300 279
417 20250318 120100 17284790050 107300 107300 107400 107300 30
418 20250318 120000 17281569050 107300 107300 107400 107200 266
419 20250318 115900 17253027650 107200 107300 107300 107200 67
420 20250318 115800 17245840150 107200 107300 107300 107200 287
421 20250318 115700 17215059850 107200 107300 107300 107200 41
422 20250318 115600 17210662050 107300 107300 107300 107200 84
423 20250318 115500 17201653350 107200 107200 107300 107200 19
424 20250318 115400 17199615250 107300 107300 107400 107200 211
425 20250318 115300 17176982850 107200 107300 107300 107100 213
426 20250318 115200 17154149650 107200 107200 107300 107200 59
427 20250318 115100 17147822750 107200 107400 107400 107200 48
428 20250318 115000 17142671650 107200 107300 107400 107200 127
429 20250318 114900 17129045750 107300 107400 107400 107300 111
430 20250318 114800 17117133450 107400 107600 107600 107300 462
431 20250318 114700 17067514550 107600 107100 107600 107100 153
432 20250318 114600 17051089100 107200 107100 107200 107100 93
433 20250318 114500 17041120400 107200 107100 107200 107000 295
434 20250318 114400 17009524800 107100 107000 107100 106800 732
435 20250318 114300 16931192700 107000 107000 107000 107000 0
436 20250318 114200 16931192700 107000 107000 107000 107000 0
437 20250318 114100 16931192700 107000 107000 107000 107000 0
438 20250318 114000 16931192700 107000 107000 107000 107000 0
439 20250318 113900 16931192700 107000 107000 107000 107000 0
440 20250318 113800 16931192700 107000 107000 107000 107000 0
441 20250318 113700 16931192700 107000 106900 107000 106900 151
442 20250318 113600 16915039200 107000 106900 107000 106800 219
443 20250318 113500 16891629100 106900 106800 107000 106800 213
444 20250318 113400 16868864100 106800 106800 106900 106700 326
445 20250318 113300 16834048400 106800 106700 107100 106700 1134
446 20250318 113200 16712863000 106800 106800 106900 106700 294
447 20250318 113100 16681468550 106800 106800 106900 106700 1503
448 20250318 113000 16521049050 106800 106900 107050 106700 919
449 20250318 112900 16422889250 106900 106800 106900 106800 425
450 20250318 112800 16377485850 106800 107100 107100 106800 1370
451 20250318 112700 16230959250 107100 107100 107200 107100 272
452 20250318 112600 16201825300 107200 107100 107200 107100 285
453 20250318 112500 16171287900 107200 107000 107200 107000 303
454 20250318 112400 16138853100 107100 107200 107250 107100 373
455 20250318 112300 16098889250 107300 107300 107300 107100 192
456 20250318 112200 16078306800 107300 107300 107500 107300 286
457 20250318 112100 16047613400 107300 107300 107500 107100 467
458 20250318 112000 15997487400 107300 106900 107300 106900 646
459 20250318 111900 15928237200 107000 107000 107100 106900 264
460 20250318 111800 15899998900 107000 107000 107100 106800 2504
461 20250318 111700 15632430300 107000 107000 107000 106900 449
462 20250318 111600 15584407500 107000 107200 107300 106900 3019
463 20250318 111500 15261207700 107200 107300 107300 107100 440
464 20250318 111400 15214041900 107300 107300 107300 107200 127
465 20250318 111300 15200420800 107300 107200 107400 107100 297
466 20250318 111200 15168559550 107200 107100 107300 107100 70
467 20250318 111100 15161057450 107300 107400 107400 107100 759
468 20250318 111000 15079663650 107400 107300 107400 107300 53
469 20250318 110900 15073974550 107400 107300 107400 107300 203
470 20250318 110800 15052189750 107400 107300 107400 107300 320
471 20250318 110700 15017850150 107400 107500 107500 107300 341
472 20250318 110600 14981242750 107400 107300 107500 107300 269
473 20250318 110500 14952357150 107400 107400 107500 107300 344
474 20250318 110400 14915409750 107500 107400 107500 107400 245
475 20250318 110300 14889083150 107400 107600 107600 107400 530
476 20250318 110200 14832102150 107600 107700 107700 107500 366
477 20250318 110100 14792724850 107700 107900 107900 107600 110
478 20250318 110000 14780875250 107600 107400 107800 107300 2155
479 20250318 105900 14549066250 107500 107700 107800 107400 1955
480 20250318 105800 14338771950 107700 107800 107800 107700 167
481 20250318 105700 14320771750 107800 107700 107800 107700 143
482 20250318 105600 14305361800 107800 107800 107900 107600 1136
483 20250318 105500 14182972100 107800 107900 107900 107800 214
484 20250318 105400 14159890150 107900 107800 107900 107800 171
485 20250318 105300 14141448150 107900 107900 108000 107800 432
486 20250318 105200 14094852250 107900 108000 108000 107900 64
487 20250318 105100 14087943350 107900 107800 108100 107800 2032
488 20250318 105000 13868553450 107800 107800 107900 107700 525
489 20250318 104900 13811952850 107700 107800 107900 107600 1531
490 20250318 104800 13646919050 108000 107700 108000 107700 151
491 20250318 104700 13630648750 107700 107700 107800 107600 379
492 20250318 104600 13589848150 107700 108000 108100 107700 1100
493 20250318 104500 13471059750 108100 107900 108100 107900 426
494 20250318 104400 13425072050 107900 107900 107900 107700 1178
495 20250318 104300 13298102650 108000 107900 108000 107900 222
496 20250318 104200 13274132050 107900 107900 108000 107900 86
497 20250318 104100 13264846350 107800 108000 108100 107800 255
498 20250318 104000 13237333150 108000 108000 108000 107800 1234
499 20250318 103900 13104131750 108100 107900 108200 107900 1175
500 20250318 103800 12977108750 107900 107600 108000 107600 1274
501 20250318 103700 12839783500 107600 107600 107700 107600 209
502 20250318 103600 12817292600 107600 107600 107700 107600 76
503 20250318 103500 12809111000 107600 107600 107700 107500 769
504 20250318 103400 12726365400 107600 107600 107700 107600 232
505 20250318 103300 12701399900 107700 107800 107800 107600 984
506 20250318 103200 12595427200 107700 107800 107800 107700 360
507 20250318 103100 12556646400 107800 107900 107900 107700 889
508 20250318 103000 12460800800 108000 108100 108200 107900 952
509 20250318 102900 12357942300 108100 108100 108200 108100 161
510 20250318 102800 12340528350 108200 108200 108400 108100 720
511 20250318 102700 12262595850 108200 108200 108400 108100 1355
512 20250318 102600 12115821950 108300 107800 108300 107800 5228
513 20250318 102500 11550716650 107800 107800 108000 107800 304
514 20250318 102400 11517922950 107900 107700 107900 107700 602
515 20250318 102300 11453010050 107700 107600 107900 107600 286
516 20250318 102200 11422193550 107600 107800 107800 107600 705
517 20250318 102100 11346275400 107800 107800 107850 107800 386
518 20250318 102000 11304662050 107800 107700 107900 107700 444
519 20250318 101900 11256783750 107800 107800 107800 107600 413
520 20250318 101800 11212298750 107900 107700 107900 107700 815
521 20250318 101700 11124437650 107800 107700 107800 107600 528
522 20250318 101600 11067576550 107700 107300 107700 107300 790
523 20250318 101500 10982646250 107300 107300 107400 107200 603
524 20250318 101400 10917915150 107300 107200 107300 107200 198
525 20250318 101300 10896684500 107200 107200 107300 107000 327
526 20250318 101200 10861637450 107100 106900 107100 106800 1849
527 20250318 101100 10663910550 106900 106800 106900 106800 200
528 20250318 101000 10642545250 106900 106850 106900 106800 264
529 20250318 100900 10614329100 106900 106800 106900 106800 300
530 20250318 100800 10582282800 106800 106800 106900 106700 862
531 20250318 100700 10490235600 106800 106900 106900 106800 1810
532 20250318 100600 10296916600 106900 106900 107000 106800 222
533 20250318 100500 10273188400 106900 106800 107000 106800 587
534 20250318 100400 10210435600 106800 107000 107000 106800 258
535 20250318 100300 10182846800 107000 106900 107000 106800 1172
536 20250318 100200 10057647400 106900 106900 107200 106800 528
537 20250318 100100 10001198800 106900 107200 107200 106800 2070
538 20250318 100000 9779796300 107100 107200 107400 107100 904
539 20250318 095900 9682822600 107300 107300 107500 107200 359
540 20250318 095800 9644302300 107300 107100 107400 107000 927
541 20250318 095700 9545027400 107100 107200 107400 107000 583
542 20250318 095600 9482511100 107200 106900 107300 106800 1163
543 20250318 095500 9358032100 106900 107000 107100 106800 1365
544 20250318 095400 9212030700 107000 107000 107100 106900 1443
545 20250318 095300 9057654000 107000 107200 107200 107000 325
546 20250318 095200 9022876100 107200 106900 107200 106800 1768
547 20250318 095100 8833781000 107000 107200 107200 106900 561
548 20250318 095000 8773746800 107200 107100 107300 107000 4067
549 20250318 094900 8338295500 107200 107200 107300 107100 890
550 20250318 094800 8242859800 107300 107400 107500 107200 1884
551 20250318 094700 8040734800 107300 107300 107500 107300 635
552 20250318 094600 7972535100 107400 107300 107400 107300 971
553 20250318 094500 7868298400 107300 107200 107400 107200 410
554 20250318 094400 7824308900 107200 107100 107400 107100 845
555 20250318 094300 7733742300 107100 107300 107400 107100 2065
556 20250318 094200 7512292100 107400 107700 107700 107300 1306
557 20250318 094100 7371954100 107600 107900 107900 107500 144
558 20250318 094000 7356433900 107500 107850 107850 107500 1188
559 20250318 093900 7228629600 107900 107900 108000 107700 322
560 20250318 093800 7193888000 107900 107700 107900 107700 1341
561 20250318 093700 7049344400 107700 108000 108000 107700 646
562 20250318 093600 6979682100 108200 108200 108200 107700 1627
563 20250318 093500 6803900500 108200 108200 108200 108100 1039
564 20250318 093400 6691508900 108100 108000 108200 108000 369
565 20250318 093300 6651623300 108100 107700 108200 107600 659
566 20250318 093200 6580496600 107700 107600 107700 107400 657
567 20250318 093100 6509833100 107600 107600 107700 107500 253
568 20250318 093000 6482612400 107600 107400 107800 107400 315
569 20250318 092900 6448711300 107500 107400 107600 107400 581
570 20250318 092800 6386286200 107500 107400 107600 107400 1548
571 20250318 092700 6219864600 107500 107500 107600 107400 219
572 20250318 092600 6196321950 107700 107400 107700 107300 966
573 20250318 092500 6092559150 107400 107700 107800 107300 1734
574 20250318 092400 5906130850 107600 108000 108100 107600 1628
575 20250318 092300 5730525350 108000 107800 108200 107800 805
576 20250318 092200 5643538050 107900 107700 108200 107700 2355
577 20250318 092100 5389440850 107700 108000 108000 107600 893
578 20250318 092000 5293192550 107900 107700 108000 107700 854
579 20250318 091900 5201157850 107700 107600 107700 107300 1565
580 20250318 091800 5032907450 107600 107600 107800 107500 1450
581 20250318 091700 4876775750 107600 107300 107600 107300 725
582 20250318 091600 4798858350 107300 107700 107700 107200 1530
583 20250318 091500 4634534650 107600 107500 107700 107500 717
584 20250318 091400 4557383250 107500 107400 107600 107300 649
585 20250318 091300 4487651700 107500 107400 107500 107200 564
586 20250318 091200 4427114800 107300 107000 107400 106900 1135
587 20250318 091100 4305569900 107000 106950 107100 106800 378
588 20250318 091000 4265136000 106900 106800 106900 106400 5823
589 20250318 090900 3644710200 106800 107200 107300 106700 2514
590 20250318 090800 3375730600 107200 107000 107600 107000 4199
591 20250318 090700 2926132600 107100 107600 107700 106900 3660
592 20250318 090600 2533689900 107700 108300 108400 107600 3594
593 20250318 090500 2145573850 108300 109000 109100 108200 3389
594 20250318 090400 1777468350 109000 109500 109600 109000 3534
595 20250318 090300 1390718050 109500 109300 109600 109200 2579
596 20250318 090200 1108568300 109300 108900 109450 108800 2605
597 20250318 090100 824379650 108850 108400 109100 108300 3599
598 20250318 090000 433159850 108400 108000 108400 107600 3983

1
010620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,70085,39942149,7267814500,4142000851300,0.18
20250313,78436,39942149,8235780000,4193925645000,0.20
20250312,85168,39942149,8738236800,4098064487400,0.21
20250311,83801,39942149,8539321900,4070104983100,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 70085 39942149 7267814500 4142000851300 0.18
3 20250313 78436 39942149 8235780000 4193925645000 0.20
4 20250312 85168 39942149 8738236800 4098064487400 0.21
5 20250311 83801 39942149 8539321900 4070104983100 0.21