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
010950/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,4530737550,58300,58300,58300,58300,4397
20250318,185500,4530737550,58300,58300,58300,58300,0
20250318,185400,4530737550,58300,58300,58300,58300,0
20250318,185300,4530737550,58300,58300,58300,58300,0
20250318,185200,4530737550,58300,58300,58300,58300,0
20250318,185100,4530737550,58300,58300,58300,58300,0
20250318,185000,4530737550,58300,58300,58300,58300,0
20250318,184900,4530737550,58300,58300,58300,58300,0
20250318,184800,4530737550,58300,58300,58300,58300,0
20250318,184700,4530737550,58300,58300,58300,58300,0
20250318,184600,4530737550,58300,58300,58300,58300,0
20250318,184500,4530737550,58300,58300,58300,58300,0
20250318,184400,4530737550,58300,58300,58300,58300,0
20250318,184300,4530737550,58300,58300,58300,58300,0
20250318,184200,4530737550,58300,58300,58300,58300,0
20250318,184100,4530737550,58300,58300,58300,58300,0
20250318,184000,4530737550,58300,58300,58300,58300,0
20250318,183900,4530737550,58300,58300,58300,58300,0
20250318,183800,4530737550,58300,58300,58300,58300,0
20250318,183700,4530737550,58300,58300,58300,58300,0
20250318,183600,4530737550,58300,58300,58300,58300,0
20250318,183500,4530737550,58300,58300,58300,58300,0
20250318,183400,4530737550,58300,58300,58300,58300,0
20250318,183300,4530737550,58300,58300,58300,58300,0
20250318,183200,4530737550,58300,58300,58300,58300,0
20250318,183100,4530737550,58300,58300,58300,58300,0
20250318,183000,4530737550,58300,58300,58300,58300,0
20250318,182900,4530737550,58300,58300,58300,58300,0
20250318,182800,4530737550,58300,58300,58300,58300,0
20250318,182700,4530737550,58300,58300,58300,58300,0
20250318,182600,4530737550,58300,58300,58300,58300,4397
20250318,182500,4530737550,58300,58300,58300,58300,0
20250318,182400,4530737550,58300,58300,58300,58300,0
20250318,182300,4530737550,58300,58300,58300,58300,0
20250318,182200,4530737550,58300,58300,58300,58300,0
20250318,182100,4530737550,58300,58300,58300,58300,0
20250318,182000,4530737550,58300,58300,58300,58300,0
20250318,181900,4530737550,58300,58300,58300,58300,0
20250318,181800,4530737550,58300,58300,58300,58300,0
20250318,181700,4530737550,58300,58300,58300,58300,0
20250318,181600,4530737550,58300,58300,58300,58300,0
20250318,181500,4530737550,58300,58300,58300,58300,0
20250318,181400,4530737550,58300,58300,58300,58300,0
20250318,181300,4530737550,58300,58300,58300,58300,0
20250318,181200,4530737550,58300,58300,58300,58300,0
20250318,181100,4530737550,58300,58300,58300,58300,0
20250318,181000,4530737550,58300,58300,58300,58300,0
20250318,180900,4530737550,58300,58300,58300,58300,0
20250318,180800,4530737550,58300,58300,58300,58300,0
20250318,180700,4530737550,58300,58300,58300,58300,0
20250318,180600,4530737550,58300,58300,58300,58300,0
20250318,180500,4530737550,58300,58300,58300,58300,0
20250318,180400,4530737550,58300,58300,58300,58300,0
20250318,180300,4530737550,58300,58300,58300,58300,0
20250318,180200,4530737550,58300,58300,58300,58300,0
20250318,180100,4530737550,58300,58300,58300,58300,0
20250318,180000,4530737550,58300,58300,58300,58300,0
20250318,175900,4530737550,58300,58300,58300,58300,0
20250318,175800,4530737550,58300,58300,58300,58300,0
20250318,175700,4530737550,58300,58300,58300,58300,0
20250318,175600,4530737550,58300,58300,58300,58300,4397
20250318,175500,4530737550,58300,58300,58300,58300,0
20250318,175400,4530737550,58300,58300,58300,58300,0
20250318,175300,4530737550,58300,58300,58300,58300,0
20250318,175200,4530737550,58300,58300,58300,58300,0
20250318,175100,4530737550,58300,58300,58300,58300,0
20250318,175000,4530737550,58300,58300,58300,58300,0
20250318,174900,4530737550,58300,58300,58300,58300,0
20250318,174800,4530737550,58300,58300,58300,58300,0
20250318,174700,4530737550,58300,58300,58300,58300,0
20250318,174600,4530737550,58300,58300,58300,58300,0
20250318,174500,4530737550,58300,58300,58300,58300,0
20250318,174400,4530737550,58300,58300,58300,58300,0
20250318,174300,4530737550,58300,58300,58300,58300,0
20250318,174200,4530737550,58300,58300,58300,58300,0
20250318,174100,4530737550,58300,58300,58300,58300,0
20250318,174000,4530737550,58300,58300,58300,58300,0
20250318,173900,4530737550,58300,58300,58300,58300,0
20250318,173800,4530737550,58300,58300,58300,58300,0
20250318,173700,4530737550,58300,58300,58300,58300,0
20250318,173600,4530737550,58300,58300,58300,58300,0
20250318,173500,4530737550,58300,58300,58300,58300,0
20250318,173400,4530737550,58300,58300,58300,58300,0
20250318,173300,4530737550,58300,58300,58300,58300,0
20250318,173200,4530737550,58300,58300,58300,58300,0
20250318,173100,4530737550,58300,58300,58300,58300,0
20250318,173000,4530737550,58300,58300,58300,58300,0
20250318,172900,4530737550,58300,58300,58300,58300,0
20250318,172800,4530737550,58300,58300,58300,58300,0
20250318,172700,4530737550,58300,58300,58300,58300,0
20250318,172600,4530737550,58300,58300,58300,58300,4397
20250318,172500,4530737550,58300,58300,58300,58300,0
20250318,172400,4530737550,58300,58300,58300,58300,0
20250318,172300,4530737550,58300,58300,58300,58300,0
20250318,172200,4530737550,58300,58300,58300,58300,0
20250318,172100,4530737550,58300,58300,58300,58300,0
20250318,172000,4530737550,58300,58300,58300,58300,0
20250318,171900,4530737550,58300,58300,58300,58300,0
20250318,171800,4530737550,58300,58300,58300,58300,0
20250318,171700,4530737550,58300,58300,58300,58300,0
20250318,171600,4530737550,58300,58300,58300,58300,0
20250318,171500,4530737550,58300,58300,58300,58300,0
20250318,171400,4530737550,58300,58300,58300,58300,0
20250318,171300,4530737550,58300,58300,58300,58300,0
20250318,171200,4530737550,58300,58300,58300,58300,0
20250318,171100,4530737550,58300,58300,58300,58300,0
20250318,171000,4530737550,58300,58300,58300,58300,0
20250318,170900,4530737550,58300,58300,58300,58300,0
20250318,170800,4530737550,58300,58300,58300,58300,0
20250318,170700,4530737550,58300,58300,58300,58300,0
20250318,170600,4530737550,58300,58300,58300,58300,0
20250318,170500,4530737550,58300,58300,58300,58300,0
20250318,170400,4530737550,58300,58300,58300,58300,0
20250318,170300,4530737550,58300,58300,58300,58300,0
20250318,170200,4530737550,58300,58300,58300,58300,0
20250318,170100,4530737550,58300,58300,58300,58300,0
20250318,170000,4530737550,58300,58300,58300,58300,0
20250318,165900,4530737550,58300,58300,58300,58300,0
20250318,165800,4530737550,58300,58300,58300,58300,0
20250318,165700,4530737550,58300,58300,58300,58300,0
20250318,165600,4530737550,58300,58300,58300,58300,4397
20250318,165500,4530737550,58300,58300,58300,58300,0
20250318,165400,4530737550,58300,58300,58300,58300,0
20250318,165300,4530737550,58300,58300,58300,58300,0
20250318,165200,4530737550,58300,58300,58300,58300,0
20250318,165100,4530737550,58300,58300,58300,58300,0
20250318,165000,4530737550,58300,58300,58300,58300,0
20250318,164900,4530737550,58300,58300,58300,58300,0
20250318,164800,4530737550,58300,58300,58300,58300,0
20250318,164700,4530737550,58300,58300,58300,58300,0
20250318,164600,4530737550,58300,58300,58300,58300,0
20250318,164500,4530737550,58300,58300,58300,58300,0
20250318,164400,4530737550,58300,58300,58300,58300,0
20250318,164300,4530737550,58300,58300,58300,58300,0
20250318,164200,4530737550,58300,58300,58300,58300,0
20250318,164100,4530737550,58300,58300,58300,58300,0
20250318,164000,4530737550,58300,58300,58300,58300,0
20250318,163900,4530737550,58300,58300,58300,58300,0
20250318,163800,4530737550,58300,58300,58300,58300,0
20250318,163700,4530737550,58300,58300,58300,58300,0
20250318,163600,4530737550,58300,58300,58300,58300,0
20250318,163500,4530737550,58300,58300,58300,58300,0
20250318,163400,4530737550,58300,58300,58300,58300,0
20250318,163300,4530737550,58300,58300,58300,58300,0
20250318,163200,4530737550,58300,58300,58300,58300,0
20250318,163100,4530737550,58300,58300,58300,58300,0
20250318,163000,4530737550,58300,58300,58300,58300,0
20250318,162900,4530737550,58300,58300,58300,58300,0
20250318,162800,4530737550,58300,58300,58300,58300,0
20250318,162700,4530737550,58300,58300,58300,58300,0
20250318,162600,4530737550,58300,58300,58300,58300,4397
20250318,162500,4530737550,58300,58300,58300,58300,0
20250318,162400,4530737550,58300,58300,58300,58300,0
20250318,162300,4530737550,58300,58300,58300,58300,0
20250318,162200,4530737550,58300,58300,58300,58300,0
20250318,162100,4530737550,58300,58300,58300,58300,0
20250318,162000,4530737550,58300,58300,58300,58300,0
20250318,161900,4530737550,58300,58300,58300,58300,0
20250318,161800,4530737550,58300,58300,58300,58300,0
20250318,161700,4530737550,58300,58300,58300,58300,0
20250318,161600,4530737550,58300,58300,58300,58300,0
20250318,161500,4530737550,58300,58300,58300,58300,0
20250318,161400,4530737550,58300,58300,58300,58300,0
20250318,161300,4530737550,58300,58300,58300,58300,0
20250318,161200,4530737550,58300,58300,58300,58300,0
20250318,161100,4530737550,58300,58300,58300,58300,0
20250318,161000,4530737550,58300,58300,58300,58300,0
20250318,160900,4530737550,58300,58300,58300,58300,0
20250318,160800,4530737550,58300,58300,58300,58300,0
20250318,160700,4530737550,58300,58300,58300,58300,0
20250318,160600,4530737550,58300,58300,58300,58300,0
20250318,160500,4530737550,58300,58300,58300,58300,0
20250318,160400,4530737550,58300,58300,58300,58300,0
20250318,160300,4530737550,58300,58300,58300,58300,0
20250318,160200,4530737550,58300,58300,58300,58300,0
20250318,160100,4530737550,58300,58300,58300,58300,0
20250318,160000,4530737550,58300,58300,58300,58300,0
20250318,155900,4530737550,58300,58300,58300,58300,0
20250318,155800,4530737550,58300,58300,58300,58300,0
20250318,155700,4530737550,58300,58300,58300,58300,0
20250318,155600,4530737550,58300,58300,58300,58300,4397
20250318,155500,4530737550,58300,58300,58300,58300,0
20250318,155400,4530737550,58300,58300,58300,58300,0
20250318,155300,4530737550,58300,58300,58300,58300,0
20250318,155200,4530737550,58300,58300,58300,58300,0
20250318,155100,4530737550,58300,58300,58300,58300,0
20250318,155000,4530737550,58300,58300,58300,58300,0
20250318,154900,4530737550,58300,58300,58300,58300,0
20250318,154800,4530737550,58300,58300,58300,58300,0
20250318,154700,4530737550,58300,58300,58300,58300,0
20250318,154600,4530737550,58300,58300,58300,58300,0
20250318,154500,4530737550,58300,58300,58300,58300,0
20250318,154400,4530737550,58300,58300,58300,58300,0
20250318,154300,4530737550,58300,58300,58300,58300,0
20250318,154200,4530737550,58300,58300,58300,58300,0
20250318,154100,4530737550,58300,58300,58300,58300,0
20250318,154000,4530737550,58300,58300,58300,58300,0
20250318,153900,4530737550,58300,58300,58300,58300,0
20250318,153800,4530737550,58300,58300,58300,58300,0
20250318,153700,4530737550,58300,58300,58300,58300,0
20250318,153600,4530737550,58300,58300,58300,58300,0
20250318,153500,4530737550,58300,58300,58300,58300,0
20250318,153400,4530737550,58300,58300,58300,58300,0
20250318,153300,4530737550,58300,58300,58300,58300,0
20250318,153200,4530737550,58300,58300,58300,58300,0
20250318,153100,4530737550,58300,58300,58300,58300,0
20250318,153000,4530737550,58300,58300,58300,58300,4397
20250318,152900,4274392450,58400,58400,58400,58400,0
20250318,152800,4274392450,58400,58400,58400,58400,0
20250318,152700,4274392450,58400,58400,58400,58400,0
20250318,152600,4274392450,58400,58400,58400,58400,0
20250318,152500,4274392450,58400,58400,58400,58400,0
20250318,152400,4274392450,58400,58400,58400,58400,0
20250318,152300,4274392450,58400,58400,58400,58400,0
20250318,152200,4274392450,58400,58400,58400,58400,0
20250318,152100,4274392450,58400,58400,58400,58400,0
20250318,152000,4274392450,58400,58400,58400,58400,0
20250318,151900,4274392450,58400,58400,58500,58400,85
20250318,151800,4269423250,58400,58400,58500,58400,58
20250318,151700,4266033550,58500,58500,58500,58400,464
20250318,151600,4238893850,58400,58400,58500,58400,131
20250318,151500,4231243100,58400,58500,58500,58400,98
20250318,151400,4225516100,58400,58400,58500,58400,102
20250318,151300,4219556300,58400,58500,58500,58400,117
20250318,151200,4212717700,58400,58400,58500,58300,336
20250318,151100,4193102100,58400,58400,58500,58300,177
20250318,151000,4182768100,58400,58400,58500,58300,482
20250318,150900,4154618700,58300,58400,58500,58300,87
20250318,150800,4149535500,58400,58400,58500,58300,647
20250318,150700,4111749900,58400,58500,58500,58400,78
20250318,150600,4107191700,58500,58400,58500,58400,318
20250318,150500,4088613500,58400,58500,58500,58400,431
20250318,150400,4063406100,58400,58400,58500,58400,217
20250318,150300,4050730100,58400,58400,58500,58400,301
20250318,150200,4033148800,58500,58400,58500,58400,327
20250318,150100,4014049000,58400,58400,58500,58400,110
20250318,150000,4007622000,58500,58500,58500,58400,223
20250318,145900,3994591900,58400,58400,58500,58400,80
20250318,145800,3989916900,58500,58400,58500,58400,82
20250318,145700,3985125000,58400,58400,58500,58400,325
20250318,145600,3966142100,58500,58400,58500,58400,86
20250318,145500,3961116100,58500,58400,58500,58400,81
20250318,145400,3956382600,58500,58400,58500,58400,140
20250318,145300,3948197500,58500,58500,58500,58400,269
20250318,145200,3932481900,58500,58500,58500,58400,111
20250318,145100,3925995400,58400,58400,58500,58400,93
20250318,145000,3920561100,58500,58400,58500,58400,84
20250318,144900,3915652300,58400,58400,58500,58400,278
20250318,144800,3899414100,58500,58400,58500,58400,123
20250318,144700,3892227800,58500,58500,58500,58400,121
20250318,144600,3885154700,58400,58400,58500,58400,86
20250318,144500,3880129300,58500,58400,58500,58400,157
20250318,144400,3870956300,58400,58400,58500,58400,88
20250318,144300,3865814050,58400,58400,58500,58400,108
20250318,144200,3859503250,58500,58400,58500,58400,224
20250318,144100,3846418350,58400,58400,58500,58400,164
20250318,144000,3836837250,58500,58400,58500,58400,119
20250318,143900,3829880950,58400,58500,58500,58400,88
20250318,143800,3824738150,58500,58600,58600,58400,3106
20250318,143700,3643036950,58500,58500,58600,58500,117
20250318,143600,3636189350,58500,58500,58600,58500,109
20250318,143500,3629809750,58600,58500,58600,58500,84
20250318,143400,3624892750,58600,58600,58600,58500,177
20250318,143300,3614532250,58500,58500,58600,58500,101
20250318,143200,3608618750,58600,58500,58600,58500,56
20250318,143100,3605342350,58600,58600,58700,58500,279
20250318,143000,3588993050,58600,58500,58600,58500,170
20250318,142900,3579043050,58600,58600,58600,58500,307
20250318,142800,3561058050,58600,58500,58600,58500,63
20250318,142700,3557366550,58500,58600,58600,58500,4928
20250318,142600,3268624850,58700,58600,58700,58600,252
20250318,142500,3253852650,58600,58700,58700,58600,58
20250318,142400,3250448350,58700,58600,58700,58600,7
20250318,142300,3250037950,58700,58600,58700,58600,117
20250318,142200,3243176650,58600,58600,58700,58600,268
20250318,142100,3227466850,58600,58600,58700,58600,438
20250318,142000,3201767500,58700,58700,58700,58600,53
20250318,141900,3198656600,58600,58700,58700,58600,180
20250318,141800,3188103700,58700,58600,58700,58600,2
20250318,141700,3187986400,58600,58700,58700,58600,58
20250318,141600,3184582500,58600,58600,58700,58600,26
20250318,141500,3183056700,58700,58700,58700,58600,125
20250318,141400,3175726700,58600,58700,58700,58600,59
20250318,141300,3172264400,58650,58600,58650,58600,19
20250318,141200,3171150950,58600,58600,58700,58600,53
20250318,141100,3168040150,58600,58600,58700,58600,184
20250318,141000,3157252750,58700,58700,58700,58600,906
20250318,140900,3104149750,58600,58700,58700,58600,104
20250318,140800,3098045250,58600,58600,58700,58600,59
20250318,140700,3094582750,58600,58600,58700,58600,3
20250318,140600,3094406850,58700,58700,58700,58600,51
20250318,140500,3091413250,58600,58600,58700,58600,57
20250318,140400,3088072950,58700,58700,58700,58600,135
20250318,140300,3080156550,58600,58600,58700,58600,54
20250318,140200,3076987050,58700,58700,58700,58600,9
20250318,140100,3076459250,58700,58600,58700,58600,76
20250318,140000,3072000350,58600,58600,58700,58600,56
20250318,135900,3068713750,58600,58700,58700,58600,16
20250318,135800,3067774750,58700,58600,58700,58600,53
20250318,135700,3064664000,58600,58700,58700,58600,82
20250318,135600,3059852400,58600,58700,58700,58600,71
20250318,135500,3055691700,58600,58600,58700,58600,72
20250318,135400,3051465900,58700,58700,58700,58600,64
20250318,135300,3047710500,58600,58600,58700,58600,132
20250318,135200,3039962400,58600,58600,58700,58600,195
20250318,135100,3028529300,58600,58600,58700,58600,18
20250318,135000,3027473600,58700,58700,58700,58600,54
20250318,134900,3024304000,58700,58700,58700,58600,56
20250318,134800,3021017000,58600,58600,58700,58600,132
20250318,134700,3013275400,58600,58600,58700,58600,52
20250318,134600,3010223200,58600,58700,58700,58600,59
20250318,134500,3006760000,58600,58600,58700,58600,70
20250318,134400,3002657900,58700,58600,58700,58600,54
20250318,134300,2999488200,58700,58700,58700,58600,57
20250318,134200,2996142900,58600,58600,58600,58600,13
20250318,134100,2995381100,58700,58600,58700,58600,51
20250318,134000,2992387550,58600,58500,58700,58500,22
20250318,133900,2991096450,58600,58500,58600,58500,71
20250318,133800,2986936550,58600,58600,58600,58600,63
20250318,133700,2983244750,58600,58600,58600,58600,116
20250318,133600,2976447150,58700,58700,58700,58700,50
20250318,133500,2973512150,58600,58700,58700,58600,53
20250318,133400,2970401350,58600,58600,58600,58600,60
20250318,133300,2966885350,58600,58600,58700,58600,171
20250318,133200,2956859850,58600,58700,58700,58600,59
20250318,133100,2953397550,58600,58600,58600,58600,2
20250318,133000,2953280350,58600,58600,58700,58600,117
20250318,132900,2946419250,58600,58700,58700,58600,2
20250318,132800,2946301950,58700,58700,58700,58600,51
20250318,132700,2943308350,58600,58600,58700,58600,118
20250318,132600,2936389750,58600,58600,58600,58500,241
20250318,132500,2922267250,58700,58700,58700,58700,49
20250318,132400,2919390950,58600,58700,58700,58600,53
20250318,132300,2916280150,58600,58600,58700,58600,120
20250318,132200,2909238150,58600,58600,58700,58600,215
20250318,132100,2896634150,58600,58700,58700,58600,62
20250318,132000,2892995950,58600,58700,58700,58600,11
20250318,131900,2892350350,58600,58600,58700,58600,55
20250318,131800,2889122400,58600,58600,58600,58600,82
20250318,131700,2884317200,58700,58600,58700,58600,53
20250318,131600,2881206500,58600,58600,58700,58600,62
20250318,131500,2877567400,58700,58600,58700,58600,19
20250318,131400,2876453900,58700,58600,58700,58600,56
20250318,131300,2873167400,58600,58700,58700,58600,51
20250318,131200,2870173900,58600,58600,58600,58600,66
20250318,131100,2866306300,58600,58600,58700,58600,126
20250318,131000,2858916900,58700,58700,58700,58600,51
20250318,130900,2855923300,58600,58700,58700,58600,17
20250318,130800,2854926950,58600,58700,58700,58600,138
20250318,130700,2846835150,58600,58700,58700,58600,115
20250318,130600,2840091250,58700,58700,58700,58700,1
20250318,130500,2840032550,58600,58600,58700,58600,115
20250318,130400,2833288650,58600,58700,58700,58600,430
20250318,130300,2808090550,58700,58600,58700,58600,141
20250318,130200,2799822050,58700,58700,58800,58600,56
20250318,130100,2796530650,58600,58600,58800,58600,6
20250318,130000,2796178350,58600,58600,58800,58600,61
20250318,125900,2792594050,58800,58600,58800,58600,50
20250318,125800,2789654350,58600,58700,58700,58600,1522
20250318,125700,2700457050,58700,58700,58800,58700,57
20250318,125600,2697106150,58700,58600,58800,58500,1688
20250318,125500,2598110250,58500,58500,58700,58500,944
20250318,125400,2542760550,58500,58500,58600,58500,451
20250318,125300,2516332350,58500,58600,58600,58500,772
20250318,125200,2471093250,58700,58600,58700,58600,176
20250318,125100,2460773850,58600,58600,58700,58600,1005
20250318,125000,2401875950,58600,58600,58600,58600,5
20250318,124900,2401582950,58600,58600,58700,58600,52
20250318,124800,2398530850,58700,58700,58700,58600,114
20250318,124700,2391845450,58600,58700,58700,58600,5
20250318,124600,2391552250,58600,58700,58700,58600,65
20250318,124500,2387737250,58700,58600,58700,58600,58
20250318,124400,2384332850,58700,58600,58700,58600,6
20250318,124300,2383980950,58600,58700,58700,58600,50
20250318,124200,2381046050,58600,58700,58700,58600,4
20250318,124100,2380811350,58800,58600,58800,58600,278
20250318,124000,2364514750,58600,58700,58800,58600,296
20250318,123900,2347134750,58700,58700,58700,58700,5
20250318,123800,2346841250,58700,58700,58800,58700,63
20250318,123700,2343138150,58700,58800,58800,58700,61
20250318,123600,2339551550,58700,58750,58800,58700,9
20250318,123500,2339023100,58800,58700,58800,58700,62
20250318,123400,2335378600,58700,58800,58800,58700,54
20250318,123300,2332203800,58700,58700,58700,58700,70
20250318,123200,2328094800,58800,58700,58800,58700,102
20250318,123100,2322101500,58700,58700,58800,58600,6
20250318,123000,2321749100,58800,58600,58800,58600,54
20250318,122900,2318574500,58600,58700,58800,58600,177
20250318,122800,2308193900,58700,58600,58700,58600,3
20250318,122700,2308018000,58800,58700,58800,58600,71
20250318,122600,2303850200,58600,58600,58700,58600,63
20250318,122500,2300152400,58700,58600,58700,58600,4
20250318,122400,2299917800,58800,58600,58800,58600,52
20250318,122300,2296860500,58700,58700,58700,58600,73
20250318,122200,2292576600,58700,58700,58700,58600,406
20250318,122100,2268744600,58800,58600,58800,58600,52
20250318,122000,2265689700,58600,58700,58800,58600,65
20250318,121900,2261870800,58700,58700,58700,58700,186
20250318,121800,2250952600,58700,58700,58800,58700,52
20250318,121700,2247895200,58700,58700,58700,58700,4
20250318,121600,2247660400,58800,58800,58800,58800,50
20250318,121500,2244720400,58700,58700,58800,58700,164
20250318,121400,2235086600,58800,58700,58800,58700,136
20250318,121300,2227103300,58800,58700,58800,58700,52
20250318,121200,2224045800,58600,58700,58700,58600,909
20250318,121100,2170687700,58700,58700,58700,58700,95
20250318,121000,2165111200,58700,58800,58800,58700,52
20250318,120900,2162053700,58700,58700,58800,58700,134
20250318,120800,2154182800,58700,58700,58700,58700,2
20250318,120700,2154065400,58800,58700,58800,58700,183
20250318,120600,2143318200,58700,58700,58700,58700,5
20250318,120500,2143024700,58700,58700,58800,58700,53
20250318,120400,2139908600,58800,58700,58800,58700,54
20250318,120300,2136733700,58700,58700,58700,58700,70
20250318,120200,2132624700,58800,58700,58800,58700,51
20250318,120100,2129626000,58700,58700,58800,58700,55
20250318,120000,2126392400,58700,58800,58800,58700,711
20250318,115900,2084656100,58800,58700,58800,58700,295
20250318,115800,2067333900,58700,58800,58800,58700,57
20250318,115700,2063982600,58800,58800,58800,58700,8
20250318,115600,2063512400,58800,58700,58800,58700,79
20250318,115500,2058870050,58800,58700,58800,58700,11
20250318,115400,2058224050,58800,58800,58800,58700,55
20250318,115300,2054990350,58800,58700,58800,58700,56
20250318,115200,2051697750,58800,58800,58800,58700,7
20250318,115100,2051286250,58800,58800,58800,58700,55
20250318,115000,2048052450,58700,58800,58800,58700,58
20250318,114900,2044642150,58700,58700,58800,58700,6
20250318,114800,2044289750,58800,58700,58800,58700,129
20250318,114700,2036711550,58800,58700,58800,58700,64
20250318,114600,2032948950,58700,58700,58700,58600,42
20250318,114500,2030483850,58600,58600,58700,58600,86
20250318,114400,2025437150,58700,58700,58800,58600,462
20250318,114300,1998313450,58700,58700,58700,58700,0
20250318,114200,1998313450,58700,58700,58700,58700,0
20250318,114100,1998313450,58700,58700,58700,58700,0
20250318,114000,1998313450,58700,58700,58700,58700,0
20250318,113900,1998313450,58700,58700,58700,58700,0
20250318,113800,1998313450,58700,58700,58700,58700,0
20250318,113700,1998313450,58700,58700,58700,58700,0
20250318,113600,1998313450,58700,58800,58800,58700,55
20250318,113500,1995079850,58800,58700,58800,58700,8
20250318,113400,1994609650,58800,58700,58800,58600,128
20250318,113300,1987090950,58600,58800,58800,58600,143
20250318,113200,1978692650,58800,58700,58800,58700,3
20250318,113100,1978516350,58800,58600,58800,58600,168
20250318,113000,1968653750,58600,58700,58700,58600,157
20250318,112900,1959438050,58600,58700,58700,58600,85
20250318,112800,1954448650,58800,58700,58800,58600,77
20250318,112700,1949928750,58700,58700,58700,58600,47
20250318,112600,1947169950,58700,58700,58800,58700,59
20250318,112500,1943700950,58800,58800,58800,58600,65
20250318,112400,1939879450,58800,58700,58800,58700,73
20250318,112300,1935593450,58800,58800,58800,58600,65
20250318,112200,1931771650,58800,58800,58800,58600,135
20250318,112100,1923840750,58800,58600,58800,58600,13
20250318,112000,1923076650,58800,58700,58800,58600,58
20250318,111900,1919668850,58600,58800,58800,58600,63
20250318,111800,1915970650,58800,58800,58800,58600,133
20250318,111700,1908165750,58800,58700,58800,58600,129
20250318,111600,1900585550,58600,58800,58800,58600,8
20250318,111500,1900115700,58800,58600,58800,58600,203
20250318,111400,1888192800,58700,58600,58800,58600,157
20250318,111300,1878976100,58600,58600,58800,58600,81
20250318,111200,1874221900,58600,58700,58700,58600,72
20250318,111100,1869996300,58600,58700,58700,58600,64
20250318,111000,1866240100,58600,58600,58700,58600,7
20250318,110900,1865829800,58700,58700,58800,58600,70
20250318,110800,1861717200,58600,58600,58800,58600,18
20250318,110700,1860660800,58700,58600,58700,58600,60
20250318,110600,1857139300,58600,58700,58700,58600,142
20250318,110500,1848811500,58700,58600,58700,58600,14
20250318,110400,1847990500,58700,58600,58700,58600,75
20250318,110300,1843588700,58600,58700,58700,58600,142
20250318,110200,1835260400,58600,58600,58700,58600,14
20250318,110100,1834439800,58700,58700,58700,58600,79
20250318,110000,1829803300,58600,58600,58700,58600,66
20250318,105900,1825929800,58600,58700,58700,58600,95
20250318,105800,1820360100,58700,58600,58700,58600,83
20250318,105700,1815488700,58600,58700,58800,58600,39
20250318,105600,1813199700,58800,58700,58800,58600,697
20250318,105500,1772274200,58700,58700,58700,58600,286
20250318,105400,1755493300,58700,58600,58700,58600,31
20250318,105300,1753674000,58700,58600,58700,58600,170
20250318,105200,1743695500,58700,58700,58700,58700,93
20250318,105100,1738236400,58600,58700,58700,58600,9
20250318,105000,1737708200,58600,58700,58700,58600,63
20250318,104900,1734010500,58700,58600,58700,58600,123
20250318,104800,1726794600,58600,58700,58700,58600,87
20250318,104700,1721694400,58600,58600,58700,58600,64
20250318,104600,1717938000,58600,58700,58700,58600,66
20250318,104500,1714063900,58700,58700,58700,58700,4
20250318,104400,1713829100,58600,58700,58700,58600,132
20250318,104300,1706087400,58700,58700,58700,58700,2
20250318,104200,1705970000,58700,58700,58700,58600,81
20250318,104100,1701215600,58600,58650,58700,58600,55
20250318,104000,1697987250,58650,58700,58700,58600,464
20250318,103900,1670763550,58750,58700,58750,58700,66
20250318,103800,1666886200,58750,58700,58750,58700,84
20250318,103700,1661952300,58750,58750,58750,58750,27
20250318,103600,1660366050,58750,58750,58800,58750,69
20250318,103500,1656309350,58750,58800,58800,58700,63
20250318,103400,1652605200,58800,58700,58800,58700,8
20250318,103300,1652134900,58800,58700,58800,58700,126
20250318,103200,1644732500,58800,58800,58800,58800,11
20250318,103100,1644085700,58800,58700,58800,58600,182
20250318,103000,1633402300,58700,58700,58700,58700,56
20250318,102900,1630115100,58700,58800,58800,58600,61
20250318,102800,1626534400,58800,58800,58800,58700,281
20250318,102700,1610011800,58800,58800,58800,58800,54
20250318,102600,1606836600,58700,58700,58800,58600,128
20250318,102500,1599322300,58600,58600,58700,58600,106
20250318,102400,1593102700,58600,58700,58800,58600,309
20250318,102300,1574964800,58700,58600,58700,58600,28
20250318,102200,1573322300,58600,58700,58700,58600,72
20250318,102100,1569096200,58700,58700,58700,58600,195
20250318,102000,1557656200,58700,58600,58700,58600,88
20250318,101900,1552491200,58700,58700,58800,58700,194
20250318,101800,1541097900,58800,58700,58800,58700,8
20250318,101700,1540627700,58800,58700,58800,58600,121
20250318,101600,1533520100,58600,58600,58700,58600,58
20250318,101500,1530116000,58600,58600,58700,58600,9
20250318,101400,1529588200,58700,58700,58700,58600,147
20250318,101300,1520965100,58700,58800,58800,58700,313
20250318,101200,1502586800,58800,58800,58800,58700,7
20250318,101100,1502175500,58800,58700,58800,58700,131
20250318,101000,1494479600,58700,58700,58800,58700,11
20250318,100900,1493833100,58800,58700,58800,58700,71
20250318,100800,1489659000,58700,58700,58800,58700,106
20250318,100700,1483428200,58700,58700,58800,58700,9
20250318,100600,1482899300,58700,58600,58700,58600,249
20250318,100500,1468283300,58700,58700,58700,58600,449
20250318,100400,1441931300,58600,58600,58700,58500,97
20250318,100300,1436247900,58500,58700,58700,58500,1408
20250318,100200,1353772700,58600,58700,58700,58600,73
20250318,100100,1349494200,58600,58700,58800,58600,264
20250318,100000,1333987400,58700,58700,58800,58600,318
20250318,095900,1315320700,58700,58700,58700,58600,19
20250318,095800,1314206000,58700,58700,58700,58600,264
20250318,095700,1298709800,58700,58700,58700,58700,2
20250318,095600,1298592400,58700,58700,58700,58700,5
20250318,095500,1298298900,58700,58600,58700,58600,68
20250318,095400,1294313800,58600,58750,58750,58600,35
20250318,095300,1292259450,58700,58600,58800,58600,136
20250318,095200,1284275250,58600,58700,58700,58600,13
20250318,095100,1283512450,58700,58700,58700,58600,1151
20250318,095000,1215993050,58800,58900,58900,58700,146
20250318,094900,1207404350,58700,58700,58700,58700,0
20250318,094800,1207404350,58700,58700,58900,58700,438
20250318,094700,1181648750,58700,58700,58700,58700,90
20250318,094600,1176365750,58700,58800,58900,58700,3117
20250318,094500,993153750,58800,58800,58800,58800,1
20250318,094400,993094950,58800,58750,58800,58700,65
20250318,094300,989279250,58800,58800,58800,58800,19
20250318,094200,988162050,58700,58700,58800,58700,233
20250318,094100,974484450,58700,58750,58800,58700,39
20250318,094000,972192750,58800,58800,58800,58800,0
20250318,093900,972192750,58800,58800,58800,58700,214
20250318,093800,959609650,58800,58700,58800,58700,32
20250318,093700,957728850,58700,58700,58800,58700,90
20250318,093600,952445150,58800,58800,58800,58700,132
20250318,093500,944685550,58800,58800,58800,58800,3
20250318,093400,944509150,58800,58800,58800,58700,50
20250318,093300,941572150,58800,58800,58800,58800,62
20250318,093200,937926550,58700,58800,58800,58700,64
20250318,093100,934166550,58800,58750,58800,58750,148
20250318,093000,925464300,58800,58700,58800,58700,134
20250318,092900,917598200,58800,58700,58800,58700,119
20250318,092800,910611500,58700,58700,58700,58700,250
20250318,092700,895936500,58700,58800,58800,58700,153
20250318,092600,886940200,58900,58900,58900,58800,1014
20250318,092500,827285600,58900,58750,58900,58750,1162
20250318,092400,758949200,58700,58700,58700,58700,16
20250318,092300,758010000,58700,58700,58700,58700,10
20250318,092200,757423000,58700,58600,58900,58600,1324
20250318,092100,679659700,58600,58600,58600,58600,182
20250318,092000,668994500,58600,58700,58700,58600,33
20250318,091900,667059800,58600,58600,58700,58600,27
20250318,091800,665476600,58600,58600,58600,58500,138
20250318,091700,657390300,58500,58600,58600,58500,3268
20250318,091600,466188700,58600,58700,58700,58600,197
20250318,091500,454640700,58600,58600,58600,58600,19
20250318,091400,453527300,58600,58600,58600,58600,17
20250318,091300,452531100,58600,58600,58600,58600,97
20250318,091200,446846900,58600,58600,58600,58500,170
20250318,091100,436886400,58600,58700,58700,58600,598
20250318,091000,401829500,58500,58800,58800,58500,182
20250318,090900,391162700,58700,58600,58700,58600,20
20250318,090800,389989800,58500,58700,58700,58500,1201
20250318,090700,319577900,58800,58800,58900,58700,518
20250318,090600,289117400,58700,58600,58700,58600,1169
20250318,090500,220542100,58600,58600,58600,58500,314
20250318,090400,202146100,58600,58500,58600,58500,693
20250318,090300,161551200,58500,58600,58700,58500,524
20250318,090200,130853100,58600,58800,58800,58600,621
20250318,090100,94420000,58800,58900,59000,58700,613
20250318,090000,58372300,58900,58900,58900,58700,992
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 4530737550 58300 58300 58300 58300 4397
3 20250318 185500 4530737550 58300 58300 58300 58300 0
4 20250318 185400 4530737550 58300 58300 58300 58300 0
5 20250318 185300 4530737550 58300 58300 58300 58300 0
6 20250318 185200 4530737550 58300 58300 58300 58300 0
7 20250318 185100 4530737550 58300 58300 58300 58300 0
8 20250318 185000 4530737550 58300 58300 58300 58300 0
9 20250318 184900 4530737550 58300 58300 58300 58300 0
10 20250318 184800 4530737550 58300 58300 58300 58300 0
11 20250318 184700 4530737550 58300 58300 58300 58300 0
12 20250318 184600 4530737550 58300 58300 58300 58300 0
13 20250318 184500 4530737550 58300 58300 58300 58300 0
14 20250318 184400 4530737550 58300 58300 58300 58300 0
15 20250318 184300 4530737550 58300 58300 58300 58300 0
16 20250318 184200 4530737550 58300 58300 58300 58300 0
17 20250318 184100 4530737550 58300 58300 58300 58300 0
18 20250318 184000 4530737550 58300 58300 58300 58300 0
19 20250318 183900 4530737550 58300 58300 58300 58300 0
20 20250318 183800 4530737550 58300 58300 58300 58300 0
21 20250318 183700 4530737550 58300 58300 58300 58300 0
22 20250318 183600 4530737550 58300 58300 58300 58300 0
23 20250318 183500 4530737550 58300 58300 58300 58300 0
24 20250318 183400 4530737550 58300 58300 58300 58300 0
25 20250318 183300 4530737550 58300 58300 58300 58300 0
26 20250318 183200 4530737550 58300 58300 58300 58300 0
27 20250318 183100 4530737550 58300 58300 58300 58300 0
28 20250318 183000 4530737550 58300 58300 58300 58300 0
29 20250318 182900 4530737550 58300 58300 58300 58300 0
30 20250318 182800 4530737550 58300 58300 58300 58300 0
31 20250318 182700 4530737550 58300 58300 58300 58300 0
32 20250318 182600 4530737550 58300 58300 58300 58300 4397
33 20250318 182500 4530737550 58300 58300 58300 58300 0
34 20250318 182400 4530737550 58300 58300 58300 58300 0
35 20250318 182300 4530737550 58300 58300 58300 58300 0
36 20250318 182200 4530737550 58300 58300 58300 58300 0
37 20250318 182100 4530737550 58300 58300 58300 58300 0
38 20250318 182000 4530737550 58300 58300 58300 58300 0
39 20250318 181900 4530737550 58300 58300 58300 58300 0
40 20250318 181800 4530737550 58300 58300 58300 58300 0
41 20250318 181700 4530737550 58300 58300 58300 58300 0
42 20250318 181600 4530737550 58300 58300 58300 58300 0
43 20250318 181500 4530737550 58300 58300 58300 58300 0
44 20250318 181400 4530737550 58300 58300 58300 58300 0
45 20250318 181300 4530737550 58300 58300 58300 58300 0
46 20250318 181200 4530737550 58300 58300 58300 58300 0
47 20250318 181100 4530737550 58300 58300 58300 58300 0
48 20250318 181000 4530737550 58300 58300 58300 58300 0
49 20250318 180900 4530737550 58300 58300 58300 58300 0
50 20250318 180800 4530737550 58300 58300 58300 58300 0
51 20250318 180700 4530737550 58300 58300 58300 58300 0
52 20250318 180600 4530737550 58300 58300 58300 58300 0
53 20250318 180500 4530737550 58300 58300 58300 58300 0
54 20250318 180400 4530737550 58300 58300 58300 58300 0
55 20250318 180300 4530737550 58300 58300 58300 58300 0
56 20250318 180200 4530737550 58300 58300 58300 58300 0
57 20250318 180100 4530737550 58300 58300 58300 58300 0
58 20250318 180000 4530737550 58300 58300 58300 58300 0
59 20250318 175900 4530737550 58300 58300 58300 58300 0
60 20250318 175800 4530737550 58300 58300 58300 58300 0
61 20250318 175700 4530737550 58300 58300 58300 58300 0
62 20250318 175600 4530737550 58300 58300 58300 58300 4397
63 20250318 175500 4530737550 58300 58300 58300 58300 0
64 20250318 175400 4530737550 58300 58300 58300 58300 0
65 20250318 175300 4530737550 58300 58300 58300 58300 0
66 20250318 175200 4530737550 58300 58300 58300 58300 0
67 20250318 175100 4530737550 58300 58300 58300 58300 0
68 20250318 175000 4530737550 58300 58300 58300 58300 0
69 20250318 174900 4530737550 58300 58300 58300 58300 0
70 20250318 174800 4530737550 58300 58300 58300 58300 0
71 20250318 174700 4530737550 58300 58300 58300 58300 0
72 20250318 174600 4530737550 58300 58300 58300 58300 0
73 20250318 174500 4530737550 58300 58300 58300 58300 0
74 20250318 174400 4530737550 58300 58300 58300 58300 0
75 20250318 174300 4530737550 58300 58300 58300 58300 0
76 20250318 174200 4530737550 58300 58300 58300 58300 0
77 20250318 174100 4530737550 58300 58300 58300 58300 0
78 20250318 174000 4530737550 58300 58300 58300 58300 0
79 20250318 173900 4530737550 58300 58300 58300 58300 0
80 20250318 173800 4530737550 58300 58300 58300 58300 0
81 20250318 173700 4530737550 58300 58300 58300 58300 0
82 20250318 173600 4530737550 58300 58300 58300 58300 0
83 20250318 173500 4530737550 58300 58300 58300 58300 0
84 20250318 173400 4530737550 58300 58300 58300 58300 0
85 20250318 173300 4530737550 58300 58300 58300 58300 0
86 20250318 173200 4530737550 58300 58300 58300 58300 0
87 20250318 173100 4530737550 58300 58300 58300 58300 0
88 20250318 173000 4530737550 58300 58300 58300 58300 0
89 20250318 172900 4530737550 58300 58300 58300 58300 0
90 20250318 172800 4530737550 58300 58300 58300 58300 0
91 20250318 172700 4530737550 58300 58300 58300 58300 0
92 20250318 172600 4530737550 58300 58300 58300 58300 4397
93 20250318 172500 4530737550 58300 58300 58300 58300 0
94 20250318 172400 4530737550 58300 58300 58300 58300 0
95 20250318 172300 4530737550 58300 58300 58300 58300 0
96 20250318 172200 4530737550 58300 58300 58300 58300 0
97 20250318 172100 4530737550 58300 58300 58300 58300 0
98 20250318 172000 4530737550 58300 58300 58300 58300 0
99 20250318 171900 4530737550 58300 58300 58300 58300 0
100 20250318 171800 4530737550 58300 58300 58300 58300 0
101 20250318 171700 4530737550 58300 58300 58300 58300 0
102 20250318 171600 4530737550 58300 58300 58300 58300 0
103 20250318 171500 4530737550 58300 58300 58300 58300 0
104 20250318 171400 4530737550 58300 58300 58300 58300 0
105 20250318 171300 4530737550 58300 58300 58300 58300 0
106 20250318 171200 4530737550 58300 58300 58300 58300 0
107 20250318 171100 4530737550 58300 58300 58300 58300 0
108 20250318 171000 4530737550 58300 58300 58300 58300 0
109 20250318 170900 4530737550 58300 58300 58300 58300 0
110 20250318 170800 4530737550 58300 58300 58300 58300 0
111 20250318 170700 4530737550 58300 58300 58300 58300 0
112 20250318 170600 4530737550 58300 58300 58300 58300 0
113 20250318 170500 4530737550 58300 58300 58300 58300 0
114 20250318 170400 4530737550 58300 58300 58300 58300 0
115 20250318 170300 4530737550 58300 58300 58300 58300 0
116 20250318 170200 4530737550 58300 58300 58300 58300 0
117 20250318 170100 4530737550 58300 58300 58300 58300 0
118 20250318 170000 4530737550 58300 58300 58300 58300 0
119 20250318 165900 4530737550 58300 58300 58300 58300 0
120 20250318 165800 4530737550 58300 58300 58300 58300 0
121 20250318 165700 4530737550 58300 58300 58300 58300 0
122 20250318 165600 4530737550 58300 58300 58300 58300 4397
123 20250318 165500 4530737550 58300 58300 58300 58300 0
124 20250318 165400 4530737550 58300 58300 58300 58300 0
125 20250318 165300 4530737550 58300 58300 58300 58300 0
126 20250318 165200 4530737550 58300 58300 58300 58300 0
127 20250318 165100 4530737550 58300 58300 58300 58300 0
128 20250318 165000 4530737550 58300 58300 58300 58300 0
129 20250318 164900 4530737550 58300 58300 58300 58300 0
130 20250318 164800 4530737550 58300 58300 58300 58300 0
131 20250318 164700 4530737550 58300 58300 58300 58300 0
132 20250318 164600 4530737550 58300 58300 58300 58300 0
133 20250318 164500 4530737550 58300 58300 58300 58300 0
134 20250318 164400 4530737550 58300 58300 58300 58300 0
135 20250318 164300 4530737550 58300 58300 58300 58300 0
136 20250318 164200 4530737550 58300 58300 58300 58300 0
137 20250318 164100 4530737550 58300 58300 58300 58300 0
138 20250318 164000 4530737550 58300 58300 58300 58300 0
139 20250318 163900 4530737550 58300 58300 58300 58300 0
140 20250318 163800 4530737550 58300 58300 58300 58300 0
141 20250318 163700 4530737550 58300 58300 58300 58300 0
142 20250318 163600 4530737550 58300 58300 58300 58300 0
143 20250318 163500 4530737550 58300 58300 58300 58300 0
144 20250318 163400 4530737550 58300 58300 58300 58300 0
145 20250318 163300 4530737550 58300 58300 58300 58300 0
146 20250318 163200 4530737550 58300 58300 58300 58300 0
147 20250318 163100 4530737550 58300 58300 58300 58300 0
148 20250318 163000 4530737550 58300 58300 58300 58300 0
149 20250318 162900 4530737550 58300 58300 58300 58300 0
150 20250318 162800 4530737550 58300 58300 58300 58300 0
151 20250318 162700 4530737550 58300 58300 58300 58300 0
152 20250318 162600 4530737550 58300 58300 58300 58300 4397
153 20250318 162500 4530737550 58300 58300 58300 58300 0
154 20250318 162400 4530737550 58300 58300 58300 58300 0
155 20250318 162300 4530737550 58300 58300 58300 58300 0
156 20250318 162200 4530737550 58300 58300 58300 58300 0
157 20250318 162100 4530737550 58300 58300 58300 58300 0
158 20250318 162000 4530737550 58300 58300 58300 58300 0
159 20250318 161900 4530737550 58300 58300 58300 58300 0
160 20250318 161800 4530737550 58300 58300 58300 58300 0
161 20250318 161700 4530737550 58300 58300 58300 58300 0
162 20250318 161600 4530737550 58300 58300 58300 58300 0
163 20250318 161500 4530737550 58300 58300 58300 58300 0
164 20250318 161400 4530737550 58300 58300 58300 58300 0
165 20250318 161300 4530737550 58300 58300 58300 58300 0
166 20250318 161200 4530737550 58300 58300 58300 58300 0
167 20250318 161100 4530737550 58300 58300 58300 58300 0
168 20250318 161000 4530737550 58300 58300 58300 58300 0
169 20250318 160900 4530737550 58300 58300 58300 58300 0
170 20250318 160800 4530737550 58300 58300 58300 58300 0
171 20250318 160700 4530737550 58300 58300 58300 58300 0
172 20250318 160600 4530737550 58300 58300 58300 58300 0
173 20250318 160500 4530737550 58300 58300 58300 58300 0
174 20250318 160400 4530737550 58300 58300 58300 58300 0
175 20250318 160300 4530737550 58300 58300 58300 58300 0
176 20250318 160200 4530737550 58300 58300 58300 58300 0
177 20250318 160100 4530737550 58300 58300 58300 58300 0
178 20250318 160000 4530737550 58300 58300 58300 58300 0
179 20250318 155900 4530737550 58300 58300 58300 58300 0
180 20250318 155800 4530737550 58300 58300 58300 58300 0
181 20250318 155700 4530737550 58300 58300 58300 58300 0
182 20250318 155600 4530737550 58300 58300 58300 58300 4397
183 20250318 155500 4530737550 58300 58300 58300 58300 0
184 20250318 155400 4530737550 58300 58300 58300 58300 0
185 20250318 155300 4530737550 58300 58300 58300 58300 0
186 20250318 155200 4530737550 58300 58300 58300 58300 0
187 20250318 155100 4530737550 58300 58300 58300 58300 0
188 20250318 155000 4530737550 58300 58300 58300 58300 0
189 20250318 154900 4530737550 58300 58300 58300 58300 0
190 20250318 154800 4530737550 58300 58300 58300 58300 0
191 20250318 154700 4530737550 58300 58300 58300 58300 0
192 20250318 154600 4530737550 58300 58300 58300 58300 0
193 20250318 154500 4530737550 58300 58300 58300 58300 0
194 20250318 154400 4530737550 58300 58300 58300 58300 0
195 20250318 154300 4530737550 58300 58300 58300 58300 0
196 20250318 154200 4530737550 58300 58300 58300 58300 0
197 20250318 154100 4530737550 58300 58300 58300 58300 0
198 20250318 154000 4530737550 58300 58300 58300 58300 0
199 20250318 153900 4530737550 58300 58300 58300 58300 0
200 20250318 153800 4530737550 58300 58300 58300 58300 0
201 20250318 153700 4530737550 58300 58300 58300 58300 0
202 20250318 153600 4530737550 58300 58300 58300 58300 0
203 20250318 153500 4530737550 58300 58300 58300 58300 0
204 20250318 153400 4530737550 58300 58300 58300 58300 0
205 20250318 153300 4530737550 58300 58300 58300 58300 0
206 20250318 153200 4530737550 58300 58300 58300 58300 0
207 20250318 153100 4530737550 58300 58300 58300 58300 0
208 20250318 153000 4530737550 58300 58300 58300 58300 4397
209 20250318 152900 4274392450 58400 58400 58400 58400 0
210 20250318 152800 4274392450 58400 58400 58400 58400 0
211 20250318 152700 4274392450 58400 58400 58400 58400 0
212 20250318 152600 4274392450 58400 58400 58400 58400 0
213 20250318 152500 4274392450 58400 58400 58400 58400 0
214 20250318 152400 4274392450 58400 58400 58400 58400 0
215 20250318 152300 4274392450 58400 58400 58400 58400 0
216 20250318 152200 4274392450 58400 58400 58400 58400 0
217 20250318 152100 4274392450 58400 58400 58400 58400 0
218 20250318 152000 4274392450 58400 58400 58400 58400 0
219 20250318 151900 4274392450 58400 58400 58500 58400 85
220 20250318 151800 4269423250 58400 58400 58500 58400 58
221 20250318 151700 4266033550 58500 58500 58500 58400 464
222 20250318 151600 4238893850 58400 58400 58500 58400 131
223 20250318 151500 4231243100 58400 58500 58500 58400 98
224 20250318 151400 4225516100 58400 58400 58500 58400 102
225 20250318 151300 4219556300 58400 58500 58500 58400 117
226 20250318 151200 4212717700 58400 58400 58500 58300 336
227 20250318 151100 4193102100 58400 58400 58500 58300 177
228 20250318 151000 4182768100 58400 58400 58500 58300 482
229 20250318 150900 4154618700 58300 58400 58500 58300 87
230 20250318 150800 4149535500 58400 58400 58500 58300 647
231 20250318 150700 4111749900 58400 58500 58500 58400 78
232 20250318 150600 4107191700 58500 58400 58500 58400 318
233 20250318 150500 4088613500 58400 58500 58500 58400 431
234 20250318 150400 4063406100 58400 58400 58500 58400 217
235 20250318 150300 4050730100 58400 58400 58500 58400 301
236 20250318 150200 4033148800 58500 58400 58500 58400 327
237 20250318 150100 4014049000 58400 58400 58500 58400 110
238 20250318 150000 4007622000 58500 58500 58500 58400 223
239 20250318 145900 3994591900 58400 58400 58500 58400 80
240 20250318 145800 3989916900 58500 58400 58500 58400 82
241 20250318 145700 3985125000 58400 58400 58500 58400 325
242 20250318 145600 3966142100 58500 58400 58500 58400 86
243 20250318 145500 3961116100 58500 58400 58500 58400 81
244 20250318 145400 3956382600 58500 58400 58500 58400 140
245 20250318 145300 3948197500 58500 58500 58500 58400 269
246 20250318 145200 3932481900 58500 58500 58500 58400 111
247 20250318 145100 3925995400 58400 58400 58500 58400 93
248 20250318 145000 3920561100 58500 58400 58500 58400 84
249 20250318 144900 3915652300 58400 58400 58500 58400 278
250 20250318 144800 3899414100 58500 58400 58500 58400 123
251 20250318 144700 3892227800 58500 58500 58500 58400 121
252 20250318 144600 3885154700 58400 58400 58500 58400 86
253 20250318 144500 3880129300 58500 58400 58500 58400 157
254 20250318 144400 3870956300 58400 58400 58500 58400 88
255 20250318 144300 3865814050 58400 58400 58500 58400 108
256 20250318 144200 3859503250 58500 58400 58500 58400 224
257 20250318 144100 3846418350 58400 58400 58500 58400 164
258 20250318 144000 3836837250 58500 58400 58500 58400 119
259 20250318 143900 3829880950 58400 58500 58500 58400 88
260 20250318 143800 3824738150 58500 58600 58600 58400 3106
261 20250318 143700 3643036950 58500 58500 58600 58500 117
262 20250318 143600 3636189350 58500 58500 58600 58500 109
263 20250318 143500 3629809750 58600 58500 58600 58500 84
264 20250318 143400 3624892750 58600 58600 58600 58500 177
265 20250318 143300 3614532250 58500 58500 58600 58500 101
266 20250318 143200 3608618750 58600 58500 58600 58500 56
267 20250318 143100 3605342350 58600 58600 58700 58500 279
268 20250318 143000 3588993050 58600 58500 58600 58500 170
269 20250318 142900 3579043050 58600 58600 58600 58500 307
270 20250318 142800 3561058050 58600 58500 58600 58500 63
271 20250318 142700 3557366550 58500 58600 58600 58500 4928
272 20250318 142600 3268624850 58700 58600 58700 58600 252
273 20250318 142500 3253852650 58600 58700 58700 58600 58
274 20250318 142400 3250448350 58700 58600 58700 58600 7
275 20250318 142300 3250037950 58700 58600 58700 58600 117
276 20250318 142200 3243176650 58600 58600 58700 58600 268
277 20250318 142100 3227466850 58600 58600 58700 58600 438
278 20250318 142000 3201767500 58700 58700 58700 58600 53
279 20250318 141900 3198656600 58600 58700 58700 58600 180
280 20250318 141800 3188103700 58700 58600 58700 58600 2
281 20250318 141700 3187986400 58600 58700 58700 58600 58
282 20250318 141600 3184582500 58600 58600 58700 58600 26
283 20250318 141500 3183056700 58700 58700 58700 58600 125
284 20250318 141400 3175726700 58600 58700 58700 58600 59
285 20250318 141300 3172264400 58650 58600 58650 58600 19
286 20250318 141200 3171150950 58600 58600 58700 58600 53
287 20250318 141100 3168040150 58600 58600 58700 58600 184
288 20250318 141000 3157252750 58700 58700 58700 58600 906
289 20250318 140900 3104149750 58600 58700 58700 58600 104
290 20250318 140800 3098045250 58600 58600 58700 58600 59
291 20250318 140700 3094582750 58600 58600 58700 58600 3
292 20250318 140600 3094406850 58700 58700 58700 58600 51
293 20250318 140500 3091413250 58600 58600 58700 58600 57
294 20250318 140400 3088072950 58700 58700 58700 58600 135
295 20250318 140300 3080156550 58600 58600 58700 58600 54
296 20250318 140200 3076987050 58700 58700 58700 58600 9
297 20250318 140100 3076459250 58700 58600 58700 58600 76
298 20250318 140000 3072000350 58600 58600 58700 58600 56
299 20250318 135900 3068713750 58600 58700 58700 58600 16
300 20250318 135800 3067774750 58700 58600 58700 58600 53
301 20250318 135700 3064664000 58600 58700 58700 58600 82
302 20250318 135600 3059852400 58600 58700 58700 58600 71
303 20250318 135500 3055691700 58600 58600 58700 58600 72
304 20250318 135400 3051465900 58700 58700 58700 58600 64
305 20250318 135300 3047710500 58600 58600 58700 58600 132
306 20250318 135200 3039962400 58600 58600 58700 58600 195
307 20250318 135100 3028529300 58600 58600 58700 58600 18
308 20250318 135000 3027473600 58700 58700 58700 58600 54
309 20250318 134900 3024304000 58700 58700 58700 58600 56
310 20250318 134800 3021017000 58600 58600 58700 58600 132
311 20250318 134700 3013275400 58600 58600 58700 58600 52
312 20250318 134600 3010223200 58600 58700 58700 58600 59
313 20250318 134500 3006760000 58600 58600 58700 58600 70
314 20250318 134400 3002657900 58700 58600 58700 58600 54
315 20250318 134300 2999488200 58700 58700 58700 58600 57
316 20250318 134200 2996142900 58600 58600 58600 58600 13
317 20250318 134100 2995381100 58700 58600 58700 58600 51
318 20250318 134000 2992387550 58600 58500 58700 58500 22
319 20250318 133900 2991096450 58600 58500 58600 58500 71
320 20250318 133800 2986936550 58600 58600 58600 58600 63
321 20250318 133700 2983244750 58600 58600 58600 58600 116
322 20250318 133600 2976447150 58700 58700 58700 58700 50
323 20250318 133500 2973512150 58600 58700 58700 58600 53
324 20250318 133400 2970401350 58600 58600 58600 58600 60
325 20250318 133300 2966885350 58600 58600 58700 58600 171
326 20250318 133200 2956859850 58600 58700 58700 58600 59
327 20250318 133100 2953397550 58600 58600 58600 58600 2
328 20250318 133000 2953280350 58600 58600 58700 58600 117
329 20250318 132900 2946419250 58600 58700 58700 58600 2
330 20250318 132800 2946301950 58700 58700 58700 58600 51
331 20250318 132700 2943308350 58600 58600 58700 58600 118
332 20250318 132600 2936389750 58600 58600 58600 58500 241
333 20250318 132500 2922267250 58700 58700 58700 58700 49
334 20250318 132400 2919390950 58600 58700 58700 58600 53
335 20250318 132300 2916280150 58600 58600 58700 58600 120
336 20250318 132200 2909238150 58600 58600 58700 58600 215
337 20250318 132100 2896634150 58600 58700 58700 58600 62
338 20250318 132000 2892995950 58600 58700 58700 58600 11
339 20250318 131900 2892350350 58600 58600 58700 58600 55
340 20250318 131800 2889122400 58600 58600 58600 58600 82
341 20250318 131700 2884317200 58700 58600 58700 58600 53
342 20250318 131600 2881206500 58600 58600 58700 58600 62
343 20250318 131500 2877567400 58700 58600 58700 58600 19
344 20250318 131400 2876453900 58700 58600 58700 58600 56
345 20250318 131300 2873167400 58600 58700 58700 58600 51
346 20250318 131200 2870173900 58600 58600 58600 58600 66
347 20250318 131100 2866306300 58600 58600 58700 58600 126
348 20250318 131000 2858916900 58700 58700 58700 58600 51
349 20250318 130900 2855923300 58600 58700 58700 58600 17
350 20250318 130800 2854926950 58600 58700 58700 58600 138
351 20250318 130700 2846835150 58600 58700 58700 58600 115
352 20250318 130600 2840091250 58700 58700 58700 58700 1
353 20250318 130500 2840032550 58600 58600 58700 58600 115
354 20250318 130400 2833288650 58600 58700 58700 58600 430
355 20250318 130300 2808090550 58700 58600 58700 58600 141
356 20250318 130200 2799822050 58700 58700 58800 58600 56
357 20250318 130100 2796530650 58600 58600 58800 58600 6
358 20250318 130000 2796178350 58600 58600 58800 58600 61
359 20250318 125900 2792594050 58800 58600 58800 58600 50
360 20250318 125800 2789654350 58600 58700 58700 58600 1522
361 20250318 125700 2700457050 58700 58700 58800 58700 57
362 20250318 125600 2697106150 58700 58600 58800 58500 1688
363 20250318 125500 2598110250 58500 58500 58700 58500 944
364 20250318 125400 2542760550 58500 58500 58600 58500 451
365 20250318 125300 2516332350 58500 58600 58600 58500 772
366 20250318 125200 2471093250 58700 58600 58700 58600 176
367 20250318 125100 2460773850 58600 58600 58700 58600 1005
368 20250318 125000 2401875950 58600 58600 58600 58600 5
369 20250318 124900 2401582950 58600 58600 58700 58600 52
370 20250318 124800 2398530850 58700 58700 58700 58600 114
371 20250318 124700 2391845450 58600 58700 58700 58600 5
372 20250318 124600 2391552250 58600 58700 58700 58600 65
373 20250318 124500 2387737250 58700 58600 58700 58600 58
374 20250318 124400 2384332850 58700 58600 58700 58600 6
375 20250318 124300 2383980950 58600 58700 58700 58600 50
376 20250318 124200 2381046050 58600 58700 58700 58600 4
377 20250318 124100 2380811350 58800 58600 58800 58600 278
378 20250318 124000 2364514750 58600 58700 58800 58600 296
379 20250318 123900 2347134750 58700 58700 58700 58700 5
380 20250318 123800 2346841250 58700 58700 58800 58700 63
381 20250318 123700 2343138150 58700 58800 58800 58700 61
382 20250318 123600 2339551550 58700 58750 58800 58700 9
383 20250318 123500 2339023100 58800 58700 58800 58700 62
384 20250318 123400 2335378600 58700 58800 58800 58700 54
385 20250318 123300 2332203800 58700 58700 58700 58700 70
386 20250318 123200 2328094800 58800 58700 58800 58700 102
387 20250318 123100 2322101500 58700 58700 58800 58600 6
388 20250318 123000 2321749100 58800 58600 58800 58600 54
389 20250318 122900 2318574500 58600 58700 58800 58600 177
390 20250318 122800 2308193900 58700 58600 58700 58600 3
391 20250318 122700 2308018000 58800 58700 58800 58600 71
392 20250318 122600 2303850200 58600 58600 58700 58600 63
393 20250318 122500 2300152400 58700 58600 58700 58600 4
394 20250318 122400 2299917800 58800 58600 58800 58600 52
395 20250318 122300 2296860500 58700 58700 58700 58600 73
396 20250318 122200 2292576600 58700 58700 58700 58600 406
397 20250318 122100 2268744600 58800 58600 58800 58600 52
398 20250318 122000 2265689700 58600 58700 58800 58600 65
399 20250318 121900 2261870800 58700 58700 58700 58700 186
400 20250318 121800 2250952600 58700 58700 58800 58700 52
401 20250318 121700 2247895200 58700 58700 58700 58700 4
402 20250318 121600 2247660400 58800 58800 58800 58800 50
403 20250318 121500 2244720400 58700 58700 58800 58700 164
404 20250318 121400 2235086600 58800 58700 58800 58700 136
405 20250318 121300 2227103300 58800 58700 58800 58700 52
406 20250318 121200 2224045800 58600 58700 58700 58600 909
407 20250318 121100 2170687700 58700 58700 58700 58700 95
408 20250318 121000 2165111200 58700 58800 58800 58700 52
409 20250318 120900 2162053700 58700 58700 58800 58700 134
410 20250318 120800 2154182800 58700 58700 58700 58700 2
411 20250318 120700 2154065400 58800 58700 58800 58700 183
412 20250318 120600 2143318200 58700 58700 58700 58700 5
413 20250318 120500 2143024700 58700 58700 58800 58700 53
414 20250318 120400 2139908600 58800 58700 58800 58700 54
415 20250318 120300 2136733700 58700 58700 58700 58700 70
416 20250318 120200 2132624700 58800 58700 58800 58700 51
417 20250318 120100 2129626000 58700 58700 58800 58700 55
418 20250318 120000 2126392400 58700 58800 58800 58700 711
419 20250318 115900 2084656100 58800 58700 58800 58700 295
420 20250318 115800 2067333900 58700 58800 58800 58700 57
421 20250318 115700 2063982600 58800 58800 58800 58700 8
422 20250318 115600 2063512400 58800 58700 58800 58700 79
423 20250318 115500 2058870050 58800 58700 58800 58700 11
424 20250318 115400 2058224050 58800 58800 58800 58700 55
425 20250318 115300 2054990350 58800 58700 58800 58700 56
426 20250318 115200 2051697750 58800 58800 58800 58700 7
427 20250318 115100 2051286250 58800 58800 58800 58700 55
428 20250318 115000 2048052450 58700 58800 58800 58700 58
429 20250318 114900 2044642150 58700 58700 58800 58700 6
430 20250318 114800 2044289750 58800 58700 58800 58700 129
431 20250318 114700 2036711550 58800 58700 58800 58700 64
432 20250318 114600 2032948950 58700 58700 58700 58600 42
433 20250318 114500 2030483850 58600 58600 58700 58600 86
434 20250318 114400 2025437150 58700 58700 58800 58600 462
435 20250318 114300 1998313450 58700 58700 58700 58700 0
436 20250318 114200 1998313450 58700 58700 58700 58700 0
437 20250318 114100 1998313450 58700 58700 58700 58700 0
438 20250318 114000 1998313450 58700 58700 58700 58700 0
439 20250318 113900 1998313450 58700 58700 58700 58700 0
440 20250318 113800 1998313450 58700 58700 58700 58700 0
441 20250318 113700 1998313450 58700 58700 58700 58700 0
442 20250318 113600 1998313450 58700 58800 58800 58700 55
443 20250318 113500 1995079850 58800 58700 58800 58700 8
444 20250318 113400 1994609650 58800 58700 58800 58600 128
445 20250318 113300 1987090950 58600 58800 58800 58600 143
446 20250318 113200 1978692650 58800 58700 58800 58700 3
447 20250318 113100 1978516350 58800 58600 58800 58600 168
448 20250318 113000 1968653750 58600 58700 58700 58600 157
449 20250318 112900 1959438050 58600 58700 58700 58600 85
450 20250318 112800 1954448650 58800 58700 58800 58600 77
451 20250318 112700 1949928750 58700 58700 58700 58600 47
452 20250318 112600 1947169950 58700 58700 58800 58700 59
453 20250318 112500 1943700950 58800 58800 58800 58600 65
454 20250318 112400 1939879450 58800 58700 58800 58700 73
455 20250318 112300 1935593450 58800 58800 58800 58600 65
456 20250318 112200 1931771650 58800 58800 58800 58600 135
457 20250318 112100 1923840750 58800 58600 58800 58600 13
458 20250318 112000 1923076650 58800 58700 58800 58600 58
459 20250318 111900 1919668850 58600 58800 58800 58600 63
460 20250318 111800 1915970650 58800 58800 58800 58600 133
461 20250318 111700 1908165750 58800 58700 58800 58600 129
462 20250318 111600 1900585550 58600 58800 58800 58600 8
463 20250318 111500 1900115700 58800 58600 58800 58600 203
464 20250318 111400 1888192800 58700 58600 58800 58600 157
465 20250318 111300 1878976100 58600 58600 58800 58600 81
466 20250318 111200 1874221900 58600 58700 58700 58600 72
467 20250318 111100 1869996300 58600 58700 58700 58600 64
468 20250318 111000 1866240100 58600 58600 58700 58600 7
469 20250318 110900 1865829800 58700 58700 58800 58600 70
470 20250318 110800 1861717200 58600 58600 58800 58600 18
471 20250318 110700 1860660800 58700 58600 58700 58600 60
472 20250318 110600 1857139300 58600 58700 58700 58600 142
473 20250318 110500 1848811500 58700 58600 58700 58600 14
474 20250318 110400 1847990500 58700 58600 58700 58600 75
475 20250318 110300 1843588700 58600 58700 58700 58600 142
476 20250318 110200 1835260400 58600 58600 58700 58600 14
477 20250318 110100 1834439800 58700 58700 58700 58600 79
478 20250318 110000 1829803300 58600 58600 58700 58600 66
479 20250318 105900 1825929800 58600 58700 58700 58600 95
480 20250318 105800 1820360100 58700 58600 58700 58600 83
481 20250318 105700 1815488700 58600 58700 58800 58600 39
482 20250318 105600 1813199700 58800 58700 58800 58600 697
483 20250318 105500 1772274200 58700 58700 58700 58600 286
484 20250318 105400 1755493300 58700 58600 58700 58600 31
485 20250318 105300 1753674000 58700 58600 58700 58600 170
486 20250318 105200 1743695500 58700 58700 58700 58700 93
487 20250318 105100 1738236400 58600 58700 58700 58600 9
488 20250318 105000 1737708200 58600 58700 58700 58600 63
489 20250318 104900 1734010500 58700 58600 58700 58600 123
490 20250318 104800 1726794600 58600 58700 58700 58600 87
491 20250318 104700 1721694400 58600 58600 58700 58600 64
492 20250318 104600 1717938000 58600 58700 58700 58600 66
493 20250318 104500 1714063900 58700 58700 58700 58700 4
494 20250318 104400 1713829100 58600 58700 58700 58600 132
495 20250318 104300 1706087400 58700 58700 58700 58700 2
496 20250318 104200 1705970000 58700 58700 58700 58600 81
497 20250318 104100 1701215600 58600 58650 58700 58600 55
498 20250318 104000 1697987250 58650 58700 58700 58600 464
499 20250318 103900 1670763550 58750 58700 58750 58700 66
500 20250318 103800 1666886200 58750 58700 58750 58700 84
501 20250318 103700 1661952300 58750 58750 58750 58750 27
502 20250318 103600 1660366050 58750 58750 58800 58750 69
503 20250318 103500 1656309350 58750 58800 58800 58700 63
504 20250318 103400 1652605200 58800 58700 58800 58700 8
505 20250318 103300 1652134900 58800 58700 58800 58700 126
506 20250318 103200 1644732500 58800 58800 58800 58800 11
507 20250318 103100 1644085700 58800 58700 58800 58600 182
508 20250318 103000 1633402300 58700 58700 58700 58700 56
509 20250318 102900 1630115100 58700 58800 58800 58600 61
510 20250318 102800 1626534400 58800 58800 58800 58700 281
511 20250318 102700 1610011800 58800 58800 58800 58800 54
512 20250318 102600 1606836600 58700 58700 58800 58600 128
513 20250318 102500 1599322300 58600 58600 58700 58600 106
514 20250318 102400 1593102700 58600 58700 58800 58600 309
515 20250318 102300 1574964800 58700 58600 58700 58600 28
516 20250318 102200 1573322300 58600 58700 58700 58600 72
517 20250318 102100 1569096200 58700 58700 58700 58600 195
518 20250318 102000 1557656200 58700 58600 58700 58600 88
519 20250318 101900 1552491200 58700 58700 58800 58700 194
520 20250318 101800 1541097900 58800 58700 58800 58700 8
521 20250318 101700 1540627700 58800 58700 58800 58600 121
522 20250318 101600 1533520100 58600 58600 58700 58600 58
523 20250318 101500 1530116000 58600 58600 58700 58600 9
524 20250318 101400 1529588200 58700 58700 58700 58600 147
525 20250318 101300 1520965100 58700 58800 58800 58700 313
526 20250318 101200 1502586800 58800 58800 58800 58700 7
527 20250318 101100 1502175500 58800 58700 58800 58700 131
528 20250318 101000 1494479600 58700 58700 58800 58700 11
529 20250318 100900 1493833100 58800 58700 58800 58700 71
530 20250318 100800 1489659000 58700 58700 58800 58700 106
531 20250318 100700 1483428200 58700 58700 58800 58700 9
532 20250318 100600 1482899300 58700 58600 58700 58600 249
533 20250318 100500 1468283300 58700 58700 58700 58600 449
534 20250318 100400 1441931300 58600 58600 58700 58500 97
535 20250318 100300 1436247900 58500 58700 58700 58500 1408
536 20250318 100200 1353772700 58600 58700 58700 58600 73
537 20250318 100100 1349494200 58600 58700 58800 58600 264
538 20250318 100000 1333987400 58700 58700 58800 58600 318
539 20250318 095900 1315320700 58700 58700 58700 58600 19
540 20250318 095800 1314206000 58700 58700 58700 58600 264
541 20250318 095700 1298709800 58700 58700 58700 58700 2
542 20250318 095600 1298592400 58700 58700 58700 58700 5
543 20250318 095500 1298298900 58700 58600 58700 58600 68
544 20250318 095400 1294313800 58600 58750 58750 58600 35
545 20250318 095300 1292259450 58700 58600 58800 58600 136
546 20250318 095200 1284275250 58600 58700 58700 58600 13
547 20250318 095100 1283512450 58700 58700 58700 58600 1151
548 20250318 095000 1215993050 58800 58900 58900 58700 146
549 20250318 094900 1207404350 58700 58700 58700 58700 0
550 20250318 094800 1207404350 58700 58700 58900 58700 438
551 20250318 094700 1181648750 58700 58700 58700 58700 90
552 20250318 094600 1176365750 58700 58800 58900 58700 3117
553 20250318 094500 993153750 58800 58800 58800 58800 1
554 20250318 094400 993094950 58800 58750 58800 58700 65
555 20250318 094300 989279250 58800 58800 58800 58800 19
556 20250318 094200 988162050 58700 58700 58800 58700 233
557 20250318 094100 974484450 58700 58750 58800 58700 39
558 20250318 094000 972192750 58800 58800 58800 58800 0
559 20250318 093900 972192750 58800 58800 58800 58700 214
560 20250318 093800 959609650 58800 58700 58800 58700 32
561 20250318 093700 957728850 58700 58700 58800 58700 90
562 20250318 093600 952445150 58800 58800 58800 58700 132
563 20250318 093500 944685550 58800 58800 58800 58800 3
564 20250318 093400 944509150 58800 58800 58800 58700 50
565 20250318 093300 941572150 58800 58800 58800 58800 62
566 20250318 093200 937926550 58700 58800 58800 58700 64
567 20250318 093100 934166550 58800 58750 58800 58750 148
568 20250318 093000 925464300 58800 58700 58800 58700 134
569 20250318 092900 917598200 58800 58700 58800 58700 119
570 20250318 092800 910611500 58700 58700 58700 58700 250
571 20250318 092700 895936500 58700 58800 58800 58700 153
572 20250318 092600 886940200 58900 58900 58900 58800 1014
573 20250318 092500 827285600 58900 58750 58900 58750 1162
574 20250318 092400 758949200 58700 58700 58700 58700 16
575 20250318 092300 758010000 58700 58700 58700 58700 10
576 20250318 092200 757423000 58700 58600 58900 58600 1324
577 20250318 092100 679659700 58600 58600 58600 58600 182
578 20250318 092000 668994500 58600 58700 58700 58600 33
579 20250318 091900 667059800 58600 58600 58700 58600 27
580 20250318 091800 665476600 58600 58600 58600 58500 138
581 20250318 091700 657390300 58500 58600 58600 58500 3268
582 20250318 091600 466188700 58600 58700 58700 58600 197
583 20250318 091500 454640700 58600 58600 58600 58600 19
584 20250318 091400 453527300 58600 58600 58600 58600 17
585 20250318 091300 452531100 58600 58600 58600 58600 97
586 20250318 091200 446846900 58600 58600 58600 58500 170
587 20250318 091100 436886400 58600 58700 58700 58600 598
588 20250318 091000 401829500 58500 58800 58800 58500 182
589 20250318 090900 391162700 58700 58600 58700 58600 20
590 20250318 090800 389989800 58500 58700 58700 58500 1201
591 20250318 090700 319577900 58800 58800 58900 58700 518
592 20250318 090600 289117400 58700 58600 58700 58600 1169
593 20250318 090500 220542100 58600 58600 58600 58500 314
594 20250318 090400 202146100 58600 58500 58600 58500 693
595 20250318 090300 161551200 58500 58600 58700 58500 524
596 20250318 090200 130853100 58600 58800 58800 58600 621
597 20250318 090100 94420000 58800 58900 59000 58700 613
598 20250318 090000 58372300 58900 58900 58900 58700 992

1
010950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,100837,112582792,5949383000,6642384728000,0.09
20250313,99754,112582792,6005190800,6777484078400,0.09
20250312,97630,112582792,5906615000,6811258916000,0.09
20250311,97651,112582792,5878590200,6777484078400,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 100837 112582792 5949383000 6642384728000 0.09
3 20250313 99754 112582792 6005190800 6777484078400 0.09
4 20250312 97630 112582792 5906615000 6811258916000 0.09
5 20250311 97651 112582792 5878590200 6777484078400 0.09