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

607
017670/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190500,23220157600,55900,55900,55900,55900,33787
20250318,190400,23220157600,55900,55900,55900,55900,0
20250318,190300,23220157600,55900,55900,55900,55900,0
20250318,190200,23220157600,55900,55900,55900,55900,0
20250318,190100,23220157600,55900,55900,55900,55900,0
20250318,190000,23220157600,55900,55900,55900,55900,0
20250318,185900,23220157600,55900,55900,55900,55900,0
20250318,185800,23220157600,55900,55900,55900,55900,0
20250318,185700,23220157600,55900,55900,55900,55900,0
20250318,185600,23220157600,55900,55900,55900,55900,0
20250318,185500,23220157600,55900,55900,55900,55900,0
20250318,185400,23220157600,55900,55900,55900,55900,0
20250318,185300,23220157600,55900,55900,55900,55900,0
20250318,185200,23220157600,55900,55900,55900,55900,0
20250318,185100,23220157600,55900,55900,55900,55900,0
20250318,185000,23220157600,55900,55900,55900,55900,0
20250318,184900,23220157600,55900,55900,55900,55900,0
20250318,184800,23220157600,55900,55900,55900,55900,0
20250318,184700,23220157600,55900,55900,55900,55900,0
20250318,184600,23220157600,55900,55900,55900,55900,0
20250318,184500,23220157600,55900,55900,55900,55900,0
20250318,184400,23220157600,55900,55900,55900,55900,0
20250318,184300,23220157600,55900,55900,55900,55900,0
20250318,184200,23220157600,55900,55900,55900,55900,0
20250318,184100,23220157600,55900,55900,55900,55900,0
20250318,184000,23220157600,55900,55900,55900,55900,0
20250318,183900,23220157600,55900,55900,55900,55900,0
20250318,183800,23220157600,55900,55900,55900,55900,0
20250318,183700,23220157600,55900,55900,55900,55900,0
20250318,183600,23220157600,55900,55900,55900,55900,0
20250318,183500,23220157600,55900,55900,55900,55900,33787
20250318,183400,23220157600,55900,55900,55900,55900,0
20250318,183300,23220157600,55900,55900,55900,55900,0
20250318,183200,23220157600,55900,55900,55900,55900,0
20250318,183100,23220157600,55900,55900,55900,55900,0
20250318,183000,23220157600,55900,55900,55900,55900,0
20250318,182900,23220157600,55900,55900,55900,55900,0
20250318,182800,23220157600,55900,55900,55900,55900,0
20250318,182700,23220157600,55900,55900,55900,55900,0
20250318,182600,23220157600,55900,55900,55900,55900,0
20250318,182500,23220157600,55900,55900,55900,55900,0
20250318,182400,23220157600,55900,55900,55900,55900,0
20250318,182300,23220157600,55900,55900,55900,55900,0
20250318,182200,23220157600,55900,55900,55900,55900,0
20250318,182100,23220157600,55900,55900,55900,55900,0
20250318,182000,23220157600,55900,55900,55900,55900,0
20250318,181900,23220157600,55900,55900,55900,55900,0
20250318,181800,23220157600,55900,55900,55900,55900,0
20250318,181700,23220157600,55900,55900,55900,55900,0
20250318,181600,23220157600,55900,55900,55900,55900,0
20250318,181500,23220157600,55900,55900,55900,55900,0
20250318,181400,23220157600,55900,55900,55900,55900,0
20250318,181300,23220157600,55900,55900,55900,55900,0
20250318,181200,23220157600,55900,55900,55900,55900,0
20250318,181100,23220157600,55900,55900,55900,55900,0
20250318,181000,23220157600,55900,55900,55900,55900,0
20250318,180900,23220157600,55900,55900,55900,55900,0
20250318,180800,23220157600,55900,55900,55900,55900,0
20250318,180700,23220157600,55900,55900,55900,55900,0
20250318,180600,23220157600,55900,55900,55900,55900,0
20250318,180500,23220157600,55900,55900,55900,55900,33787
20250318,180400,23220157600,55900,55900,55900,55900,0
20250318,180300,23220157600,55900,55900,55900,55900,0
20250318,180200,23220157600,55900,55900,55900,55900,0
20250318,180100,23220157600,55900,55900,55900,55900,0
20250318,180000,23220157600,55900,55900,55900,55900,0
20250318,175900,23220157600,55900,55900,55900,55900,0
20250318,175800,23220157600,55900,55900,55900,55900,0
20250318,175700,23220157600,55900,55900,55900,55900,0
20250318,175600,23220157600,55900,55900,55900,55900,0
20250318,175500,23220157600,55900,55900,55900,55900,0
20250318,175400,23220157600,55900,55900,55900,55900,0
20250318,175300,23220157600,55900,55900,55900,55900,0
20250318,175200,23220157600,55900,55900,55900,55900,0
20250318,175100,23220157600,55900,55900,55900,55900,0
20250318,175000,23220157600,55900,55900,55900,55900,0
20250318,174900,23220157600,55900,55900,55900,55900,0
20250318,174800,23220157600,55900,55900,55900,55900,0
20250318,174700,23220157600,55900,55900,55900,55900,0
20250318,174600,23220157600,55900,55900,55900,55900,0
20250318,174500,23220157600,55900,55900,55900,55900,0
20250318,174400,23220157600,55900,55900,55900,55900,0
20250318,174300,23220157600,55900,55900,55900,55900,0
20250318,174200,23220157600,55900,55900,55900,55900,0
20250318,174100,23220157600,55900,55900,55900,55900,0
20250318,174000,23220157600,55900,55900,55900,55900,0
20250318,173900,23220157600,55900,55900,55900,55900,0
20250318,173800,23220157600,55900,55900,55900,55900,0
20250318,173700,23220157600,55900,55900,55900,55900,0
20250318,173600,23220157600,55900,55900,55900,55900,0
20250318,173500,23220157600,55900,55900,55900,55900,33787
20250318,173400,23220157600,55900,55900,55900,55900,0
20250318,173300,23220157600,55900,55900,55900,55900,0
20250318,173200,23220157600,55900,55900,55900,55900,0
20250318,173100,23220157600,55900,55900,55900,55900,0
20250318,173000,23220157600,55900,55900,55900,55900,0
20250318,172900,23220157600,55900,55900,55900,55900,0
20250318,172800,23220157600,55900,55900,55900,55900,0
20250318,172700,23220157600,55900,55900,55900,55900,0
20250318,172600,23220157600,55900,55900,55900,55900,0
20250318,172500,23220157600,55900,55900,55900,55900,0
20250318,172400,23220157600,55900,55900,55900,55900,0
20250318,172300,23220157600,55900,55900,55900,55900,0
20250318,172200,23220157600,55900,55900,55900,55900,0
20250318,172100,23220157600,55900,55900,55900,55900,0
20250318,172000,23220157600,55900,55900,55900,55900,0
20250318,171900,23220157600,55900,55900,55900,55900,0
20250318,171800,23220157600,55900,55900,55900,55900,0
20250318,171700,23220157600,55900,55900,55900,55900,0
20250318,171600,23220157600,55900,55900,55900,55900,0
20250318,171500,23220157600,55900,55900,55900,55900,0
20250318,171400,23220157600,55900,55900,55900,55900,0
20250318,171300,23220157600,55900,55900,55900,55900,0
20250318,171200,23220157600,55900,55900,55900,55900,0
20250318,171100,23220157600,55900,55900,55900,55900,0
20250318,171000,23220157600,55900,55900,55900,55900,0
20250318,170900,23220157600,55900,55900,55900,55900,0
20250318,170800,23220157600,55900,55900,55900,55900,0
20250318,170700,23220157600,55900,55900,55900,55900,0
20250318,170600,23220157600,55900,55900,55900,55900,0
20250318,170500,23220157600,55900,55900,55900,55900,33787
20250318,170400,23220157600,55900,55900,55900,55900,0
20250318,170300,23220157600,55900,55900,55900,55900,0
20250318,170200,23220157600,55900,55900,55900,55900,0
20250318,170100,23220157600,55900,55900,55900,55900,0
20250318,170000,23220157600,55900,55900,55900,55900,0
20250318,165900,23220157600,55900,55900,55900,55900,0
20250318,165800,23220157600,55900,55900,55900,55900,0
20250318,165700,23220157600,55900,55900,55900,55900,0
20250318,165600,23220157600,55900,55900,55900,55900,0
20250318,165500,23220157600,55900,55900,55900,55900,0
20250318,165400,23220157600,55900,55900,55900,55900,0
20250318,165300,23220157600,55900,55900,55900,55900,0
20250318,165200,23220157600,55900,55900,55900,55900,0
20250318,165100,23220157600,55900,55900,55900,55900,0
20250318,165000,23220157600,55900,55900,55900,55900,0
20250318,164900,23220157600,55900,55900,55900,55900,0
20250318,164800,23220157600,55900,55900,55900,55900,0
20250318,164700,23220157600,55900,55900,55900,55900,0
20250318,164600,23220157600,55900,55900,55900,55900,0
20250318,164500,23220157600,55900,55900,55900,55900,0
20250318,164400,23220157600,55900,55900,55900,55900,0
20250318,164300,23220157600,55900,55900,55900,55900,0
20250318,164200,23220157600,55900,55900,55900,55900,0
20250318,164100,23220157600,55900,55900,55900,55900,0
20250318,164000,23220157600,55900,55900,55900,55900,0
20250318,163900,23220157600,55900,55900,55900,55900,0
20250318,163800,23220157600,55900,55900,55900,55900,0
20250318,163700,23220157600,55900,55900,55900,55900,0
20250318,163600,23220157600,55900,55900,55900,55900,0
20250318,163500,23220157600,55900,55900,55900,55900,33787
20250318,163400,23220157600,55900,55900,55900,55900,0
20250318,163300,23220157600,55900,55900,55900,55900,0
20250318,163200,23220157600,55900,55900,55900,55900,0
20250318,163100,23220157600,55900,55900,55900,55900,0
20250318,163000,23220157600,55900,55900,55900,55900,0
20250318,162900,23220157600,55900,55900,55900,55900,0
20250318,162800,23220157600,55900,55900,55900,55900,0
20250318,162700,23220157600,55900,55900,55900,55900,0
20250318,162600,23220157600,55900,55900,55900,55900,0
20250318,162500,23220157600,55900,55900,55900,55900,0
20250318,162400,23220157600,55900,55900,55900,55900,0
20250318,162300,23220157600,55900,55900,55900,55900,0
20250318,162200,23220157600,55900,55900,55900,55900,0
20250318,162100,23220157600,55900,55900,55900,55900,0
20250318,162000,23220157600,55900,55900,55900,55900,0
20250318,161900,23220157600,55900,55900,55900,55900,0
20250318,161800,23220157600,55900,55900,55900,55900,0
20250318,161700,23220157600,55900,55900,55900,55900,0
20250318,161600,23220157600,55900,55900,55900,55900,0
20250318,161500,23220157600,55900,55900,55900,55900,0
20250318,161400,23220157600,55900,55900,55900,55900,0
20250318,161300,23220157600,55900,55900,55900,55900,0
20250318,161200,23220157600,55900,55900,55900,55900,0
20250318,161100,23220157600,55900,55900,55900,55900,0
20250318,161000,23220157600,55900,55900,55900,55900,0
20250318,160900,23220157600,55900,55900,55900,55900,0
20250318,160800,23220157600,55900,55900,55900,55900,0
20250318,160700,23220157600,55900,55900,55900,55900,0
20250318,160600,23220157600,55900,55900,55900,55900,0
20250318,160500,23220157600,55900,55900,55900,55900,33787
20250318,160400,23220157600,55900,55900,55900,55900,0
20250318,160300,23220157600,55900,55900,55900,55900,0
20250318,160200,23220157600,55900,55900,55900,55900,0
20250318,160100,23220157600,55900,55900,55900,55900,0
20250318,160000,23220157600,55900,55900,55900,55900,0
20250318,155900,23220157600,55900,55900,55900,55900,0
20250318,155800,23220157600,55900,55900,55900,55900,0
20250318,155700,23220157600,55900,55900,55900,55900,0
20250318,155600,23220157600,55900,55900,55900,55900,0
20250318,155500,23220157600,55900,55900,55900,55900,0
20250318,155400,23220157600,55900,55900,55900,55900,0
20250318,155300,23220157600,55900,55900,55900,55900,0
20250318,155200,23220157600,55900,55900,55900,55900,0
20250318,155100,23220157600,55900,55900,55900,55900,0
20250318,155000,23220157600,55900,55900,55900,55900,0
20250318,154900,23220157600,55900,55900,55900,55900,0
20250318,154800,23220157600,55900,55900,55900,55900,0
20250318,154700,23220157600,55900,55900,55900,55900,0
20250318,154600,23220157600,55900,55900,55900,55900,0
20250318,154500,23220157600,55900,55900,55900,55900,0
20250318,154400,23220157600,55900,55900,55900,55900,0
20250318,154300,23220157600,55900,55900,55900,55900,0
20250318,154200,23220157600,55900,55900,55900,55900,0
20250318,154100,23220157600,55900,55900,55900,55900,0
20250318,154000,23220157600,55900,55900,55900,55900,0
20250318,153900,23220157600,55900,55900,55900,55900,0
20250318,153800,23220157600,55900,55900,55900,55900,0
20250318,153700,23220157600,55900,55900,55900,55900,0
20250318,153600,23220157600,55900,55900,55900,55900,0
20250318,153500,23220157600,55900,55900,55900,55900,33787
20250318,153400,23220157600,55900,55900,55900,55900,0
20250318,153300,23220157600,55900,55900,55900,55900,0
20250318,153200,23220157600,55900,55900,55900,55900,0
20250318,153100,23220157600,55900,55900,55900,55900,0
20250318,153000,23220157600,55900,55900,55900,55900,33787
20250318,152900,21331464300,55900,55900,55900,55900,0
20250318,152800,21331464300,55900,55900,55900,55900,0
20250318,152700,21331464300,55900,55900,55900,55900,0
20250318,152600,21331464300,55900,55900,55900,55900,0
20250318,152500,21331464300,55900,55900,55900,55900,0
20250318,152400,21331464300,55900,55900,55900,55900,0
20250318,152300,21331464300,55900,55900,55900,55900,0
20250318,152200,21331464300,55900,55900,55900,55900,0
20250318,152100,21331464300,55900,55900,55900,55900,0
20250318,152000,21331464300,55900,55900,55900,55900,0
20250318,151900,21331464300,55900,55900,55900,55800,870
20250318,151800,21282867100,55800,55850,55900,55800,727
20250318,151700,21242241900,55900,55800,55900,55800,4342
20250318,151600,20999586400,55800,55800,55900,55800,1051
20250318,151500,20940917900,55800,55900,55900,55800,1090
20250318,151400,20880077650,55800,55800,55900,55800,755
20250318,151300,20837932850,55900,55800,55900,55800,1144
20250318,151200,20774072850,55800,55900,55900,55800,955
20250318,151100,20720775050,55900,55900,55900,55800,614
20250318,151000,20686505250,55900,55900,55900,55800,1229
20250318,150900,20617902150,55900,55900,55900,55800,742
20250318,150800,20576469450,55900,55800,55900,55800,780
20250318,150700,20532911550,55900,55900,55900,55800,1867
20250318,150600,20428561550,55900,55900,55900,55800,696
20250318,150500,20389683600,55900,55900,55900,55800,255
20250318,150400,20375449600,55900,55900,55900,55800,282
20250318,150300,20359707200,55900,55900,55900,55800,166
20250318,150200,20350436300,55900,55850,55900,55800,114
20250318,150100,20344068450,55800,55800,55900,55800,632
20250318,150000,20308792350,55900,55800,55900,55800,1173
20250318,145900,20243309650,55800,55800,55900,55800,937
20250318,145800,20190947750,55900,55800,55900,55800,1563
20250318,145700,20103589250,55900,55800,55900,55800,1083
20250318,145600,20043067250,55900,55900,55900,55800,916
20250318,145500,19991877650,55900,55800,55900,55800,970
20250318,145400,19937663650,55800,55800,55900,55800,967
20250318,145300,19883630750,55900,55900,55900,55800,1070
20250318,145200,19823831250,55900,55800,55900,55800,1110
20250318,145100,19761793650,55900,55900,55900,55800,1685
20250318,145000,19667616950,55800,55900,55900,55800,1057
20250318,144900,19608538550,55800,55900,55900,55800,956
20250318,144800,19555115750,55900,55850,55900,55800,957
20250318,144700,19501633700,55900,55900,55900,55800,1081
20250318,144600,19441218900,55900,55800,55900,55800,774
20250318,144500,19397969500,55900,55900,55900,55800,956
20250318,144400,19344541700,55900,55900,55900,55800,1023
20250318,144300,19287373000,55900,55900,55900,55800,1156
20250318,144200,19222761450,55900,55900,55900,55800,998
20250318,144100,19166984050,55900,55900,55900,55800,1249
20250318,144000,19097194800,55800,55800,55900,55800,1458
20250318,143900,19015728050,55800,55800,55900,55800,1235
20250318,143800,18946729750,55900,55900,55900,55700,1191
20250318,143700,18880195450,55900,55900,55900,55800,981
20250318,143600,18825379650,55900,55900,55900,55700,1572
20250318,143500,18737580400,55700,55900,55900,55700,923
20250318,143400,18686021000,55800,55800,55900,55800,1037
20250318,143300,18628079900,55900,55900,55900,55800,1397
20250318,143200,18550033650,55800,55800,55900,55800,1607
20250318,143100,18460276350,55900,55900,55900,55800,814
20250318,143000,18414800050,55900,55800,55900,55800,1319
20250318,142900,18341120350,55900,55700,55900,55700,5603
20250318,142800,18028384050,55700,55700,55800,55700,897
20250318,142700,17978352650,55800,55800,55800,55700,1054
20250318,142600,17919574950,55800,55700,55800,55700,1035
20250318,142500,17861847650,55700,55700,55800,55700,1818
20250318,142400,17760483350,55800,55700,55800,55700,1311
20250318,142300,17687382650,55800,55800,55800,55700,1094
20250318,142200,17626358850,55700,55700,55800,55700,1068
20250318,142100,17566812050,55800,55700,55800,55600,1156
20250318,142000,17502369700,55700,55600,55800,55600,853
20250318,141900,17454831800,55650,55800,55800,55600,900
20250318,141800,17404693450,55600,55600,55800,55600,494
20250318,141700,17377221650,55800,55700,55800,55600,621
20250318,141600,17342629050,55700,55600,55800,55600,538
20250318,141500,17312699550,55600,55800,55800,55600,384
20250318,141400,17291311550,55800,55700,55800,55600,1218
20250318,141300,17223469950,55800,55700,55800,55700,659
20250318,141200,17186756450,55800,55700,55800,55600,3724
20250318,141100,16979275550,55700,55750,55750,55700,644
20250318,141000,16943395000,55750,55700,55800,55700,2632
20250318,140900,16796750300,55600,55700,55700,55600,429
20250318,140800,16772888000,55700,55600,55700,55600,899
20250318,140700,16722842500,55600,55600,55700,55600,552
20250318,140600,16692135300,55700,55600,55700,55600,515
20250318,140500,16663492000,55600,55600,55700,55600,1154
20250318,140400,16599304950,55700,55700,55700,55600,566
20250318,140300,16567819850,55600,55600,55700,55600,584
20250318,140200,16535333050,55700,55600,55700,55600,684
20250318,140100,16497280450,55700,55600,55700,55600,500
20250318,140000,16469458350,55600,55700,55800,55600,506
20250318,135900,16441295800,55700,55700,55800,55500,5981
20250318,135800,16108523200,55700,55600,55700,55600,442
20250318,135700,16083943900,55600,55600,55700,55600,473
20250318,135600,16057641600,55600,55600,55700,55600,430
20250318,135500,16033730800,55600,55600,55700,55600,441
20250318,135400,16009209600,55700,55600,55700,55600,434
20250318,135300,15985076300,55700,55600,55700,55600,614
20250318,135200,15950912500,55600,55600,55700,55600,503
20250318,135100,15922942450,55600,55600,55700,55600,577
20250318,135000,15890859650,55700,55600,55700,55600,401
20250318,134900,15868557250,55600,55600,55600,55600,258
20250318,134800,15854212450,55600,55600,55700,55600,496
20250318,134700,15826630850,55600,55700,55700,55600,495
20250318,134600,15799098150,55600,55600,55700,55600,546
20250318,134500,15768738550,55600,55600,55700,55600,470
20250318,134400,15742606400,55600,55600,55600,55600,475
20250318,134300,15716196400,55600,55600,55700,55600,556
20250318,134200,15685282700,55600,55600,55700,55600,613
20250318,134100,15651199200,55600,55600,55700,55600,790
20250318,134000,15607275100,55600,55600,55700,55600,881
20250318,133900,15558243100,55700,55700,55700,55600,1255
20250318,133800,15488445900,55600,55700,55700,55600,1446
20250318,133700,15408026700,55650,55700,55700,55600,505
20250318,133600,15379947350,55600,55600,55700,55600,461
20250318,133500,15354315550,55600,55600,55600,55600,342
20250318,133400,15335300350,55600,55600,55600,55600,417
20250318,133300,15312115150,55600,55600,55700,55600,372
20250318,133200,15291431850,55600,55600,55700,55600,470
20250318,133100,15265299650,55600,55700,55700,55600,453
20250318,133000,15240111050,55600,55600,55600,55600,352
20250318,132900,15220539850,55600,55600,55700,55600,498
20250318,132800,15192841850,55600,55600,55600,55600,496
20250318,132700,15165264250,55700,55600,55700,55600,376
20250318,132600,15144357750,55600,55600,55700,55600,676
20250318,132500,15106770050,55600,55600,55700,55600,497
20250318,132400,15079127850,55600,55600,55650,55600,514
20250318,132300,15050548950,55600,55600,55700,55600,485
20250318,132200,15023579700,55600,55600,55700,55600,352
20250318,132100,15004008400,55600,55600,55700,55600,475
20250318,132000,14977596150,55650,55600,55650,55600,463
20250318,131900,14951852900,55600,55600,55700,55600,405
20250318,131800,14929333600,55600,55700,55700,55600,355
20250318,131700,14909595000,55700,55700,55700,55600,701
20250318,131600,14870602300,55700,55700,55700,55600,618
20250318,131500,14836224300,55600,55700,55700,55600,793
20250318,131400,14792117600,55700,55600,55700,55600,708
20250318,131300,14752728900,55700,55700,55700,55600,584
20250318,131200,14720225300,55700,55800,55800,55600,211
20250318,131100,14708487500,55800,55700,55800,55600,301
20250318,131000,14691711800,55800,55750,55800,55600,796
20250318,130900,14647371400,55700,55700,55800,55600,2598
20250318,130800,14502658350,55600,55600,55700,55500,952
20250318,130700,14449721550,55600,55600,55700,55600,995
20250318,130600,14394366700,55650,55700,55700,55600,641
20250318,130500,14358725450,55600,55600,55700,55600,691
20250318,130400,14320293950,55700,55600,55700,55600,897
20250318,130300,14270402750,55700,55600,55700,55600,384
20250318,130200,14249028950,55500,55600,55700,55500,1318
20250318,130100,14175747750,55600,55700,55700,55600,432
20250318,130000,14151723750,55600,55600,55700,55600,666
20250318,125900,14114671250,55600,55600,55700,55600,652
20250318,125800,14078393250,55650,55600,55700,55600,476
20250318,125700,14051916800,55600,55600,55700,55600,357
20250318,125600,14032066700,55700,55600,55700,55600,413
20250318,125500,14009101900,55600,55600,55700,55600,401
20250318,125400,13986805450,55600,55600,55700,55600,470
20250318,125300,13960670950,55600,55600,55600,55600,274
20250318,125200,13945436550,55700,55600,55700,55600,449
20250318,125100,13920470750,55600,55600,55700,55600,360
20250318,125000,13900454150,55600,55700,55700,55600,386
20250318,124900,13878990150,55700,55600,55700,55600,971
20250318,124800,13824924450,55600,55600,55700,55600,374
20250318,124700,13804129650,55600,55600,55700,55600,322
20250318,124600,13786223450,55600,55600,55700,55600,406
20250318,124500,13763647850,55600,55600,55600,55600,404
20250318,124400,13741185450,55600,55600,55600,55600,486
20250318,124300,13714163850,55700,55600,55700,55600,303
20250318,124200,13697315850,55600,55600,55700,55600,623
20250318,124100,13662671350,55600,55600,55700,55600,298
20250318,124000,13646100650,55700,55600,55700,55600,508
20250318,123900,13617849550,55600,55600,55700,55600,428
20250318,123800,13594049150,55600,55600,55700,55600,317
20250318,123700,13576422250,55600,55600,55700,55600,284
20250318,123600,13560630650,55600,55600,55700,55600,300
20250318,123500,13543944100,55700,55700,55750,55600,334
20250318,123400,13525343050,55700,55700,55750,55700,962
20250318,123300,13471744550,55750,55750,55750,55700,209
20250318,123200,13460099750,55700,55700,55750,55700,785
20250318,123100,13416373400,55700,55700,55800,55700,152
20250318,123000,13407906200,55800,55800,55800,55700,283
20250318,122900,13392141800,55800,55600,55800,55600,1311
20250318,122800,13319127100,55700,55600,55700,55600,307
20250318,122700,13302049400,55600,55800,55800,55600,260
20250318,122600,13287574200,55800,55800,55800,55600,312
20250318,122500,13270185400,55800,55800,55800,55600,589
20250318,122400,13237341800,55700,55700,55800,55600,671
20250318,122300,13199955650,55700,55800,55800,55700,223
20250318,122200,13187531450,55800,55600,55800,55600,412
20250318,122100,13164587250,55800,55700,55800,55500,2622
20250318,122000,13018475150,55700,55500,55700,55500,727
20250318,121900,12978062250,55700,55500,55700,55500,780
20250318,121800,12934670250,55500,55600,55700,55500,749
20250318,121700,12893065450,55500,55500,55700,55500,901
20250318,121600,12842986350,55500,55700,55700,55500,3424
20250318,121500,12652610250,55600,55600,55700,55600,415
20250318,121400,12629529650,55600,55700,55700,55600,492
20250318,121300,12602158500,55700,55600,55700,55600,445
20250318,121200,12577410100,55700,55600,55700,55600,840
20250318,121100,12530692350,55600,55600,55700,55600,359
20250318,121000,12510721950,55700,55700,55700,55600,657
20250318,120900,12474174050,55700,55700,55700,55600,325
20250318,120800,12456101850,55600,55600,55700,55600,583
20250318,120700,12423671550,55700,55600,55700,55600,511
20250318,120600,12395242650,55700,55700,55700,55600,559
20250318,120500,12364144900,55600,55700,55700,55600,474
20250318,120400,12337779500,55700,55600,55700,55600,377
20250318,120300,12316817200,55600,55600,55700,55600,503
20250318,120200,12288844550,55700,55600,55700,55600,944
20250318,120100,12236351650,55600,55600,55700,55600,1236
20250318,120000,12167533950,55600,55700,55700,55600,828
20250318,115900,12121458400,55700,55700,55800,55700,4529
20250318,115800,11869178700,55800,55700,55800,55700,425
20250318,115700,11845502700,55800,55800,55800,55700,327
20250318,115600,11827270700,55800,55700,55800,55700,273
20250318,115500,11812059600,55700,55800,55800,55700,4239
20250318,115400,11575935300,55700,55800,55800,55700,302
20250318,115300,11559110850,55800,55700,55800,55700,194
20250318,115200,11548299050,55700,55700,55800,55700,606
20250318,115100,11514531850,55700,55700,55800,55700,310
20250318,115000,11497258350,55800,55700,55800,55700,431
20250318,114900,11473246900,55700,55700,55800,55700,548
20250318,114800,11442719700,55700,55750,55800,55700,373
20250318,114700,11421929350,55750,55700,55800,55700,438
20250318,114600,11397516350,55700,55700,55800,55700,249
20250318,114500,11383646350,55700,55800,55900,55700,1502
20250318,114400,11299860350,55800,55800,55900,55700,5266
20250318,114300,11005985700,55800,55800,55800,55800,0
20250318,114200,11005985700,55800,55800,55800,55800,0
20250318,114100,11005985700,55800,55800,55800,55800,0
20250318,114000,11005985700,55800,55800,55800,55800,0
20250318,113900,11005985700,55800,55800,55800,55800,0
20250318,113800,11005985700,55800,55800,55800,55800,0
20250318,113700,11005985700,55800,55800,55800,55800,156
20250318,113600,10997280900,55800,55800,55900,55800,315
20250318,113500,10979700700,55800,55800,55900,55800,484
20250318,113400,10952690400,55800,55800,55900,55800,319
20250318,113300,10934882100,55800,55900,55900,55800,1093
20250318,113200,10873848500,55900,55800,55900,55800,703
20250318,113100,10834577400,55800,55800,55900,55800,598
20250318,113000,10801196400,55900,55900,55900,55800,464
20250318,112900,10775292750,55900,55800,55900,55800,485
20250318,112800,10748208700,55800,55900,55900,55800,571
20250318,112700,10716326800,55800,55800,55900,55800,448
20250318,112600,10691326800,55800,55800,55900,55800,345
20250318,112500,10672072350,55800,55800,55900,55800,505
20250318,112400,10643873300,55800,55800,55900,55800,367
20250318,112300,10623390400,55800,55800,55900,55800,423
20250318,112200,10599781800,55900,55800,55900,55800,422
20250318,112100,10576215050,55800,55900,55900,55800,735
20250318,112000,10535179850,55900,55900,55900,55800,584
20250318,111900,10502572250,55900,55800,55900,55800,985
20250318,111800,10447555250,55900,55800,55900,55800,491
20250318,111700,10420132250,55900,55800,55900,55800,684
20250318,111600,10381927350,55900,55900,55900,55800,696
20250318,111500,10343059050,55800,55800,55900,55800,792
20250318,111400,10298835550,55800,55800,55900,55800,966
20250318,111300,10244876950,55800,55800,55900,55800,821
20250318,111200,10199014450,55800,55800,55900,55800,1182
20250318,111100,10132971250,55900,55800,55900,55800,858
20250318,111000,10085060350,55900,55900,55900,55800,466
20250318,110900,10059030850,55900,55800,55900,55800,505
20250318,110800,10030823550,55900,55900,55900,55800,419
20250318,110700,10007407650,55900,55900,55900,55800,1022
20250318,110600,9950294550,55900,55800,55900,55700,1689
20250318,110500,9855899350,55900,55700,55900,55700,1074
20250318,110400,9795962450,55800,55800,55900,55700,473
20250318,110300,9769541550,55900,55700,55900,55700,483
20250318,110200,9742582450,55800,55900,55900,55700,654
20250318,110100,9706061950,55800,55800,55900,55700,1124
20250318,110000,9643340350,55900,55900,55900,55700,604
20250318,105900,9609644050,55700,55800,55900,55700,877
20250318,105800,9560693050,55800,55900,55900,55700,559
20250318,105700,9529472450,55900,55900,55900,55700,644
20250318,105600,9493528250,55700,55800,55900,55700,1097
20250318,105500,9432319650,55900,55900,55900,55800,544
20250318,105400,9401947450,55800,55900,55900,55800,417
20250318,105300,9378662850,55900,55800,55900,55800,468
20250318,105200,9352544050,55800,55800,55900,55800,593
20250318,105100,9319453650,55900,55800,55900,55800,2337
20250318,105000,9189048050,55900,55800,55900,55800,2323
20250318,104900,9059402550,55900,55850,55900,55800,2332
20250318,104800,8929272950,55800,55800,56000,55800,6169
20250318,104700,8584983950,55900,55950,56000,55900,4297
20250318,104600,8344773400,55950,55900,56000,55900,203
20250318,104500,8333418700,55900,55900,56000,55900,248
20250318,104400,8319551700,55900,55950,56000,55900,6385
20250318,104300,7962540200,56000,55900,56000,55900,1471
20250318,104200,7880180800,56000,55850,56000,55800,12413
20250318,104100,7186111850,55800,55900,55900,55800,258
20250318,104000,7171714600,55800,55800,55900,55800,493
20250318,103900,7144195050,55900,55900,55900,55800,602
20250318,103800,7110590550,55850,55900,55900,55800,529
20250318,103700,7081056850,55800,55900,55900,55800,659
20250318,103600,7044264250,55800,55800,55900,55800,736
20250318,103500,7003175150,55900,55800,55900,55800,676
20250318,103400,6965423550,55800,55800,55900,55800,497
20250318,103300,6937682050,55800,55800,55900,55700,1071
20250318,103200,6877930250,55900,55900,55900,55800,705
20250318,103100,6838568950,55800,55700,55900,55700,1081
20250318,103000,6778243750,55800,55900,55900,55700,804
20250318,102900,6733381450,55900,55800,55900,55700,608
20250318,102800,6699443150,55800,55800,55900,55800,1017
20250318,102700,6642663150,55900,55800,55900,55700,440
20250318,102600,6618086450,55700,55800,55900,55700,927
20250318,102500,6566363750,55800,55800,55900,55700,999
20250318,102400,6510619750,55800,55800,55900,55800,911
20250318,102300,6459774150,55800,55800,55900,55800,621
20250318,102200,6425089050,55800,55900,55900,55800,568
20250318,102100,6393373350,55800,55800,55900,55800,1644
20250318,102000,6301618450,55850,55800,55850,55800,274
20250318,101900,6286329050,55800,55800,55900,55800,568
20250318,101800,6254632600,55900,55800,55900,55700,587
20250318,101700,6221887850,55800,55700,55900,55700,1535
20250318,101600,6136254400,55700,55800,55900,55700,5622
20250318,101500,5822550600,55900,55800,55900,55800,1981
20250318,101400,5711979900,55800,55900,55900,55800,820
20250318,101300,5666193300,55800,55800,55900,55800,795
20250318,101200,5621821900,55800,55800,55900,55800,544
20250318,101100,5591457000,55800,55800,55900,55800,623
20250318,101000,5556686500,55800,55800,55900,55800,763
20250318,100900,5514103200,55800,55800,55900,55800,694
20250318,100800,5475368150,55900,55800,55900,55800,388
20250318,100700,5453711750,55900,55800,55900,55800,1249
20250318,100600,5384006850,55800,55800,55900,55800,692
20250318,100500,5345387150,55800,55800,55900,55800,492
20250318,100400,5317931200,55800,55800,55900,55800,501
20250318,100300,5289971400,55900,55800,55900,55700,1720
20250318,100200,5193972800,55700,55800,55800,55700,492
20250318,100100,5166556750,55800,55800,55900,55700,2779
20250318,100000,5011496450,55800,55800,55900,55800,604
20250318,095900,4977778950,55800,55800,55900,55800,522
20250318,095800,4948633150,55800,55900,55900,55800,558
20250318,095700,4917481150,55800,55800,55900,55800,562
20250318,095600,4886106150,55800,55900,55900,55800,643
20250318,095500,4850211550,55800,55800,55900,55800,876
20250318,095400,4801293250,55800,55800,55900,55800,1021
20250318,095300,4744271450,55800,55900,55900,55800,223
20250318,095200,4731817050,55900,55900,55900,55800,801
20250318,095100,4687042950,55900,55900,55900,55800,507
20250318,095000,4658720050,55800,55800,55900,55800,809
20250318,094900,4613515350,55800,55800,55900,55800,602
20250318,094800,4579902150,55900,55800,55900,55800,979
20250318,094700,4525256600,55800,55850,55900,55800,1857
20250318,094600,4421627550,55850,55850,55850,55800,1042
20250318,094500,4363458050,55850,55800,55850,55800,1198
20250318,094400,4296607500,55850,55850,55850,55800,611
20250318,094300,4262499950,55800,55850,55850,55800,342
20250318,094200,4243403500,55800,55800,55850,55800,342
20250318,094100,4224312300,55800,55800,55850,55800,323
20250318,094000,4206279500,55850,55800,55850,55800,173
20250318,093900,4196620650,55800,55800,55850,55800,483
20250318,093800,4169651650,55850,55850,55850,55800,345
20250318,093700,4150394800,55800,55950,55950,55800,1892
20250318,093600,4044634150,55950,55950,55950,55900,1527
20250318,093500,3959267150,55950,55950,55950,55900,536
20250318,093400,3929286300,55950,56000,56000,55900,634
20250318,093300,3893806350,56000,56000,56000,55900,593
20250318,093200,3860610250,56000,56000,56000,55900,375
20250318,093100,3839626950,56000,55900,56000,55800,1356
20250318,093000,3763815950,55900,55900,55900,55800,1384
20250318,092900,3686457900,55900,55900,55900,55800,883
20250318,092800,3637133400,55900,55900,56000,55800,4100
20250318,092700,3407906800,55900,55750,55900,55700,8499
20250318,092600,2933687500,55800,55800,55800,55700,595
20250318,092500,2900501000,55700,55800,55800,55700,2630
20250318,092400,2753948200,55700,55800,55800,55700,331
20250318,092300,2735507100,55700,55800,55800,55700,226
20250318,092200,2722911800,55700,55700,55800,55700,854
20250318,092100,2675285400,55700,55750,55800,55700,697
20250318,092000,2636458400,55700,55700,55750,55700,657
20250318,091900,2599863100,55700,55700,55750,55700,571
20250318,091800,2568058350,55700,55750,55800,55700,1850
20250318,091700,2465009900,55700,55700,55800,55700,3066
20250318,091600,2294113400,55700,55800,55800,55700,721
20250318,091500,2253918850,55800,55700,55800,55700,563
20250318,091400,2222544750,55800,55800,55800,55700,1065
20250318,091300,2163193750,55800,55800,55800,55700,894
20250318,091200,2113353450,55800,55800,55800,55700,1234
20250318,091100,2044526800,55800,55800,55800,55700,38
20250318,091000,2042408250,55800,55750,55800,55700,605
20250318,090900,2008708150,55800,55800,55800,55700,292
20250318,090800,1992416250,55800,55800,55900,55800,366
20250318,090700,1971993350,55800,55800,55900,55700,3384
20250318,090600,1783116250,55900,55900,55900,55800,1413
20250318,090500,1704270300,55900,55900,55900,55800,3796
20250318,090400,1492446300,55900,55900,55900,55800,1409
20250318,090300,1413716000,55900,55900,56000,55800,1383
20250318,090200,1336424700,55800,56000,56100,55800,3462
20250318,090100,1142818400,56100,55800,56200,55800,9407
20250318,090000,615920800,55800,55700,55900,55700,10850
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190500 23220157600 55900 55900 55900 55900 33787
3 20250318 190400 23220157600 55900 55900 55900 55900 0
4 20250318 190300 23220157600 55900 55900 55900 55900 0
5 20250318 190200 23220157600 55900 55900 55900 55900 0
6 20250318 190100 23220157600 55900 55900 55900 55900 0
7 20250318 190000 23220157600 55900 55900 55900 55900 0
8 20250318 185900 23220157600 55900 55900 55900 55900 0
9 20250318 185800 23220157600 55900 55900 55900 55900 0
10 20250318 185700 23220157600 55900 55900 55900 55900 0
11 20250318 185600 23220157600 55900 55900 55900 55900 0
12 20250318 185500 23220157600 55900 55900 55900 55900 0
13 20250318 185400 23220157600 55900 55900 55900 55900 0
14 20250318 185300 23220157600 55900 55900 55900 55900 0
15 20250318 185200 23220157600 55900 55900 55900 55900 0
16 20250318 185100 23220157600 55900 55900 55900 55900 0
17 20250318 185000 23220157600 55900 55900 55900 55900 0
18 20250318 184900 23220157600 55900 55900 55900 55900 0
19 20250318 184800 23220157600 55900 55900 55900 55900 0
20 20250318 184700 23220157600 55900 55900 55900 55900 0
21 20250318 184600 23220157600 55900 55900 55900 55900 0
22 20250318 184500 23220157600 55900 55900 55900 55900 0
23 20250318 184400 23220157600 55900 55900 55900 55900 0
24 20250318 184300 23220157600 55900 55900 55900 55900 0
25 20250318 184200 23220157600 55900 55900 55900 55900 0
26 20250318 184100 23220157600 55900 55900 55900 55900 0
27 20250318 184000 23220157600 55900 55900 55900 55900 0
28 20250318 183900 23220157600 55900 55900 55900 55900 0
29 20250318 183800 23220157600 55900 55900 55900 55900 0
30 20250318 183700 23220157600 55900 55900 55900 55900 0
31 20250318 183600 23220157600 55900 55900 55900 55900 0
32 20250318 183500 23220157600 55900 55900 55900 55900 33787
33 20250318 183400 23220157600 55900 55900 55900 55900 0
34 20250318 183300 23220157600 55900 55900 55900 55900 0
35 20250318 183200 23220157600 55900 55900 55900 55900 0
36 20250318 183100 23220157600 55900 55900 55900 55900 0
37 20250318 183000 23220157600 55900 55900 55900 55900 0
38 20250318 182900 23220157600 55900 55900 55900 55900 0
39 20250318 182800 23220157600 55900 55900 55900 55900 0
40 20250318 182700 23220157600 55900 55900 55900 55900 0
41 20250318 182600 23220157600 55900 55900 55900 55900 0
42 20250318 182500 23220157600 55900 55900 55900 55900 0
43 20250318 182400 23220157600 55900 55900 55900 55900 0
44 20250318 182300 23220157600 55900 55900 55900 55900 0
45 20250318 182200 23220157600 55900 55900 55900 55900 0
46 20250318 182100 23220157600 55900 55900 55900 55900 0
47 20250318 182000 23220157600 55900 55900 55900 55900 0
48 20250318 181900 23220157600 55900 55900 55900 55900 0
49 20250318 181800 23220157600 55900 55900 55900 55900 0
50 20250318 181700 23220157600 55900 55900 55900 55900 0
51 20250318 181600 23220157600 55900 55900 55900 55900 0
52 20250318 181500 23220157600 55900 55900 55900 55900 0
53 20250318 181400 23220157600 55900 55900 55900 55900 0
54 20250318 181300 23220157600 55900 55900 55900 55900 0
55 20250318 181200 23220157600 55900 55900 55900 55900 0
56 20250318 181100 23220157600 55900 55900 55900 55900 0
57 20250318 181000 23220157600 55900 55900 55900 55900 0
58 20250318 180900 23220157600 55900 55900 55900 55900 0
59 20250318 180800 23220157600 55900 55900 55900 55900 0
60 20250318 180700 23220157600 55900 55900 55900 55900 0
61 20250318 180600 23220157600 55900 55900 55900 55900 0
62 20250318 180500 23220157600 55900 55900 55900 55900 33787
63 20250318 180400 23220157600 55900 55900 55900 55900 0
64 20250318 180300 23220157600 55900 55900 55900 55900 0
65 20250318 180200 23220157600 55900 55900 55900 55900 0
66 20250318 180100 23220157600 55900 55900 55900 55900 0
67 20250318 180000 23220157600 55900 55900 55900 55900 0
68 20250318 175900 23220157600 55900 55900 55900 55900 0
69 20250318 175800 23220157600 55900 55900 55900 55900 0
70 20250318 175700 23220157600 55900 55900 55900 55900 0
71 20250318 175600 23220157600 55900 55900 55900 55900 0
72 20250318 175500 23220157600 55900 55900 55900 55900 0
73 20250318 175400 23220157600 55900 55900 55900 55900 0
74 20250318 175300 23220157600 55900 55900 55900 55900 0
75 20250318 175200 23220157600 55900 55900 55900 55900 0
76 20250318 175100 23220157600 55900 55900 55900 55900 0
77 20250318 175000 23220157600 55900 55900 55900 55900 0
78 20250318 174900 23220157600 55900 55900 55900 55900 0
79 20250318 174800 23220157600 55900 55900 55900 55900 0
80 20250318 174700 23220157600 55900 55900 55900 55900 0
81 20250318 174600 23220157600 55900 55900 55900 55900 0
82 20250318 174500 23220157600 55900 55900 55900 55900 0
83 20250318 174400 23220157600 55900 55900 55900 55900 0
84 20250318 174300 23220157600 55900 55900 55900 55900 0
85 20250318 174200 23220157600 55900 55900 55900 55900 0
86 20250318 174100 23220157600 55900 55900 55900 55900 0
87 20250318 174000 23220157600 55900 55900 55900 55900 0
88 20250318 173900 23220157600 55900 55900 55900 55900 0
89 20250318 173800 23220157600 55900 55900 55900 55900 0
90 20250318 173700 23220157600 55900 55900 55900 55900 0
91 20250318 173600 23220157600 55900 55900 55900 55900 0
92 20250318 173500 23220157600 55900 55900 55900 55900 33787
93 20250318 173400 23220157600 55900 55900 55900 55900 0
94 20250318 173300 23220157600 55900 55900 55900 55900 0
95 20250318 173200 23220157600 55900 55900 55900 55900 0
96 20250318 173100 23220157600 55900 55900 55900 55900 0
97 20250318 173000 23220157600 55900 55900 55900 55900 0
98 20250318 172900 23220157600 55900 55900 55900 55900 0
99 20250318 172800 23220157600 55900 55900 55900 55900 0
100 20250318 172700 23220157600 55900 55900 55900 55900 0
101 20250318 172600 23220157600 55900 55900 55900 55900 0
102 20250318 172500 23220157600 55900 55900 55900 55900 0
103 20250318 172400 23220157600 55900 55900 55900 55900 0
104 20250318 172300 23220157600 55900 55900 55900 55900 0
105 20250318 172200 23220157600 55900 55900 55900 55900 0
106 20250318 172100 23220157600 55900 55900 55900 55900 0
107 20250318 172000 23220157600 55900 55900 55900 55900 0
108 20250318 171900 23220157600 55900 55900 55900 55900 0
109 20250318 171800 23220157600 55900 55900 55900 55900 0
110 20250318 171700 23220157600 55900 55900 55900 55900 0
111 20250318 171600 23220157600 55900 55900 55900 55900 0
112 20250318 171500 23220157600 55900 55900 55900 55900 0
113 20250318 171400 23220157600 55900 55900 55900 55900 0
114 20250318 171300 23220157600 55900 55900 55900 55900 0
115 20250318 171200 23220157600 55900 55900 55900 55900 0
116 20250318 171100 23220157600 55900 55900 55900 55900 0
117 20250318 171000 23220157600 55900 55900 55900 55900 0
118 20250318 170900 23220157600 55900 55900 55900 55900 0
119 20250318 170800 23220157600 55900 55900 55900 55900 0
120 20250318 170700 23220157600 55900 55900 55900 55900 0
121 20250318 170600 23220157600 55900 55900 55900 55900 0
122 20250318 170500 23220157600 55900 55900 55900 55900 33787
123 20250318 170400 23220157600 55900 55900 55900 55900 0
124 20250318 170300 23220157600 55900 55900 55900 55900 0
125 20250318 170200 23220157600 55900 55900 55900 55900 0
126 20250318 170100 23220157600 55900 55900 55900 55900 0
127 20250318 170000 23220157600 55900 55900 55900 55900 0
128 20250318 165900 23220157600 55900 55900 55900 55900 0
129 20250318 165800 23220157600 55900 55900 55900 55900 0
130 20250318 165700 23220157600 55900 55900 55900 55900 0
131 20250318 165600 23220157600 55900 55900 55900 55900 0
132 20250318 165500 23220157600 55900 55900 55900 55900 0
133 20250318 165400 23220157600 55900 55900 55900 55900 0
134 20250318 165300 23220157600 55900 55900 55900 55900 0
135 20250318 165200 23220157600 55900 55900 55900 55900 0
136 20250318 165100 23220157600 55900 55900 55900 55900 0
137 20250318 165000 23220157600 55900 55900 55900 55900 0
138 20250318 164900 23220157600 55900 55900 55900 55900 0
139 20250318 164800 23220157600 55900 55900 55900 55900 0
140 20250318 164700 23220157600 55900 55900 55900 55900 0
141 20250318 164600 23220157600 55900 55900 55900 55900 0
142 20250318 164500 23220157600 55900 55900 55900 55900 0
143 20250318 164400 23220157600 55900 55900 55900 55900 0
144 20250318 164300 23220157600 55900 55900 55900 55900 0
145 20250318 164200 23220157600 55900 55900 55900 55900 0
146 20250318 164100 23220157600 55900 55900 55900 55900 0
147 20250318 164000 23220157600 55900 55900 55900 55900 0
148 20250318 163900 23220157600 55900 55900 55900 55900 0
149 20250318 163800 23220157600 55900 55900 55900 55900 0
150 20250318 163700 23220157600 55900 55900 55900 55900 0
151 20250318 163600 23220157600 55900 55900 55900 55900 0
152 20250318 163500 23220157600 55900 55900 55900 55900 33787
153 20250318 163400 23220157600 55900 55900 55900 55900 0
154 20250318 163300 23220157600 55900 55900 55900 55900 0
155 20250318 163200 23220157600 55900 55900 55900 55900 0
156 20250318 163100 23220157600 55900 55900 55900 55900 0
157 20250318 163000 23220157600 55900 55900 55900 55900 0
158 20250318 162900 23220157600 55900 55900 55900 55900 0
159 20250318 162800 23220157600 55900 55900 55900 55900 0
160 20250318 162700 23220157600 55900 55900 55900 55900 0
161 20250318 162600 23220157600 55900 55900 55900 55900 0
162 20250318 162500 23220157600 55900 55900 55900 55900 0
163 20250318 162400 23220157600 55900 55900 55900 55900 0
164 20250318 162300 23220157600 55900 55900 55900 55900 0
165 20250318 162200 23220157600 55900 55900 55900 55900 0
166 20250318 162100 23220157600 55900 55900 55900 55900 0
167 20250318 162000 23220157600 55900 55900 55900 55900 0
168 20250318 161900 23220157600 55900 55900 55900 55900 0
169 20250318 161800 23220157600 55900 55900 55900 55900 0
170 20250318 161700 23220157600 55900 55900 55900 55900 0
171 20250318 161600 23220157600 55900 55900 55900 55900 0
172 20250318 161500 23220157600 55900 55900 55900 55900 0
173 20250318 161400 23220157600 55900 55900 55900 55900 0
174 20250318 161300 23220157600 55900 55900 55900 55900 0
175 20250318 161200 23220157600 55900 55900 55900 55900 0
176 20250318 161100 23220157600 55900 55900 55900 55900 0
177 20250318 161000 23220157600 55900 55900 55900 55900 0
178 20250318 160900 23220157600 55900 55900 55900 55900 0
179 20250318 160800 23220157600 55900 55900 55900 55900 0
180 20250318 160700 23220157600 55900 55900 55900 55900 0
181 20250318 160600 23220157600 55900 55900 55900 55900 0
182 20250318 160500 23220157600 55900 55900 55900 55900 33787
183 20250318 160400 23220157600 55900 55900 55900 55900 0
184 20250318 160300 23220157600 55900 55900 55900 55900 0
185 20250318 160200 23220157600 55900 55900 55900 55900 0
186 20250318 160100 23220157600 55900 55900 55900 55900 0
187 20250318 160000 23220157600 55900 55900 55900 55900 0
188 20250318 155900 23220157600 55900 55900 55900 55900 0
189 20250318 155800 23220157600 55900 55900 55900 55900 0
190 20250318 155700 23220157600 55900 55900 55900 55900 0
191 20250318 155600 23220157600 55900 55900 55900 55900 0
192 20250318 155500 23220157600 55900 55900 55900 55900 0
193 20250318 155400 23220157600 55900 55900 55900 55900 0
194 20250318 155300 23220157600 55900 55900 55900 55900 0
195 20250318 155200 23220157600 55900 55900 55900 55900 0
196 20250318 155100 23220157600 55900 55900 55900 55900 0
197 20250318 155000 23220157600 55900 55900 55900 55900 0
198 20250318 154900 23220157600 55900 55900 55900 55900 0
199 20250318 154800 23220157600 55900 55900 55900 55900 0
200 20250318 154700 23220157600 55900 55900 55900 55900 0
201 20250318 154600 23220157600 55900 55900 55900 55900 0
202 20250318 154500 23220157600 55900 55900 55900 55900 0
203 20250318 154400 23220157600 55900 55900 55900 55900 0
204 20250318 154300 23220157600 55900 55900 55900 55900 0
205 20250318 154200 23220157600 55900 55900 55900 55900 0
206 20250318 154100 23220157600 55900 55900 55900 55900 0
207 20250318 154000 23220157600 55900 55900 55900 55900 0
208 20250318 153900 23220157600 55900 55900 55900 55900 0
209 20250318 153800 23220157600 55900 55900 55900 55900 0
210 20250318 153700 23220157600 55900 55900 55900 55900 0
211 20250318 153600 23220157600 55900 55900 55900 55900 0
212 20250318 153500 23220157600 55900 55900 55900 55900 33787
213 20250318 153400 23220157600 55900 55900 55900 55900 0
214 20250318 153300 23220157600 55900 55900 55900 55900 0
215 20250318 153200 23220157600 55900 55900 55900 55900 0
216 20250318 153100 23220157600 55900 55900 55900 55900 0
217 20250318 153000 23220157600 55900 55900 55900 55900 33787
218 20250318 152900 21331464300 55900 55900 55900 55900 0
219 20250318 152800 21331464300 55900 55900 55900 55900 0
220 20250318 152700 21331464300 55900 55900 55900 55900 0
221 20250318 152600 21331464300 55900 55900 55900 55900 0
222 20250318 152500 21331464300 55900 55900 55900 55900 0
223 20250318 152400 21331464300 55900 55900 55900 55900 0
224 20250318 152300 21331464300 55900 55900 55900 55900 0
225 20250318 152200 21331464300 55900 55900 55900 55900 0
226 20250318 152100 21331464300 55900 55900 55900 55900 0
227 20250318 152000 21331464300 55900 55900 55900 55900 0
228 20250318 151900 21331464300 55900 55900 55900 55800 870
229 20250318 151800 21282867100 55800 55850 55900 55800 727
230 20250318 151700 21242241900 55900 55800 55900 55800 4342
231 20250318 151600 20999586400 55800 55800 55900 55800 1051
232 20250318 151500 20940917900 55800 55900 55900 55800 1090
233 20250318 151400 20880077650 55800 55800 55900 55800 755
234 20250318 151300 20837932850 55900 55800 55900 55800 1144
235 20250318 151200 20774072850 55800 55900 55900 55800 955
236 20250318 151100 20720775050 55900 55900 55900 55800 614
237 20250318 151000 20686505250 55900 55900 55900 55800 1229
238 20250318 150900 20617902150 55900 55900 55900 55800 742
239 20250318 150800 20576469450 55900 55800 55900 55800 780
240 20250318 150700 20532911550 55900 55900 55900 55800 1867
241 20250318 150600 20428561550 55900 55900 55900 55800 696
242 20250318 150500 20389683600 55900 55900 55900 55800 255
243 20250318 150400 20375449600 55900 55900 55900 55800 282
244 20250318 150300 20359707200 55900 55900 55900 55800 166
245 20250318 150200 20350436300 55900 55850 55900 55800 114
246 20250318 150100 20344068450 55800 55800 55900 55800 632
247 20250318 150000 20308792350 55900 55800 55900 55800 1173
248 20250318 145900 20243309650 55800 55800 55900 55800 937
249 20250318 145800 20190947750 55900 55800 55900 55800 1563
250 20250318 145700 20103589250 55900 55800 55900 55800 1083
251 20250318 145600 20043067250 55900 55900 55900 55800 916
252 20250318 145500 19991877650 55900 55800 55900 55800 970
253 20250318 145400 19937663650 55800 55800 55900 55800 967
254 20250318 145300 19883630750 55900 55900 55900 55800 1070
255 20250318 145200 19823831250 55900 55800 55900 55800 1110
256 20250318 145100 19761793650 55900 55900 55900 55800 1685
257 20250318 145000 19667616950 55800 55900 55900 55800 1057
258 20250318 144900 19608538550 55800 55900 55900 55800 956
259 20250318 144800 19555115750 55900 55850 55900 55800 957
260 20250318 144700 19501633700 55900 55900 55900 55800 1081
261 20250318 144600 19441218900 55900 55800 55900 55800 774
262 20250318 144500 19397969500 55900 55900 55900 55800 956
263 20250318 144400 19344541700 55900 55900 55900 55800 1023
264 20250318 144300 19287373000 55900 55900 55900 55800 1156
265 20250318 144200 19222761450 55900 55900 55900 55800 998
266 20250318 144100 19166984050 55900 55900 55900 55800 1249
267 20250318 144000 19097194800 55800 55800 55900 55800 1458
268 20250318 143900 19015728050 55800 55800 55900 55800 1235
269 20250318 143800 18946729750 55900 55900 55900 55700 1191
270 20250318 143700 18880195450 55900 55900 55900 55800 981
271 20250318 143600 18825379650 55900 55900 55900 55700 1572
272 20250318 143500 18737580400 55700 55900 55900 55700 923
273 20250318 143400 18686021000 55800 55800 55900 55800 1037
274 20250318 143300 18628079900 55900 55900 55900 55800 1397
275 20250318 143200 18550033650 55800 55800 55900 55800 1607
276 20250318 143100 18460276350 55900 55900 55900 55800 814
277 20250318 143000 18414800050 55900 55800 55900 55800 1319
278 20250318 142900 18341120350 55900 55700 55900 55700 5603
279 20250318 142800 18028384050 55700 55700 55800 55700 897
280 20250318 142700 17978352650 55800 55800 55800 55700 1054
281 20250318 142600 17919574950 55800 55700 55800 55700 1035
282 20250318 142500 17861847650 55700 55700 55800 55700 1818
283 20250318 142400 17760483350 55800 55700 55800 55700 1311
284 20250318 142300 17687382650 55800 55800 55800 55700 1094
285 20250318 142200 17626358850 55700 55700 55800 55700 1068
286 20250318 142100 17566812050 55800 55700 55800 55600 1156
287 20250318 142000 17502369700 55700 55600 55800 55600 853
288 20250318 141900 17454831800 55650 55800 55800 55600 900
289 20250318 141800 17404693450 55600 55600 55800 55600 494
290 20250318 141700 17377221650 55800 55700 55800 55600 621
291 20250318 141600 17342629050 55700 55600 55800 55600 538
292 20250318 141500 17312699550 55600 55800 55800 55600 384
293 20250318 141400 17291311550 55800 55700 55800 55600 1218
294 20250318 141300 17223469950 55800 55700 55800 55700 659
295 20250318 141200 17186756450 55800 55700 55800 55600 3724
296 20250318 141100 16979275550 55700 55750 55750 55700 644
297 20250318 141000 16943395000 55750 55700 55800 55700 2632
298 20250318 140900 16796750300 55600 55700 55700 55600 429
299 20250318 140800 16772888000 55700 55600 55700 55600 899
300 20250318 140700 16722842500 55600 55600 55700 55600 552
301 20250318 140600 16692135300 55700 55600 55700 55600 515
302 20250318 140500 16663492000 55600 55600 55700 55600 1154
303 20250318 140400 16599304950 55700 55700 55700 55600 566
304 20250318 140300 16567819850 55600 55600 55700 55600 584
305 20250318 140200 16535333050 55700 55600 55700 55600 684
306 20250318 140100 16497280450 55700 55600 55700 55600 500
307 20250318 140000 16469458350 55600 55700 55800 55600 506
308 20250318 135900 16441295800 55700 55700 55800 55500 5981
309 20250318 135800 16108523200 55700 55600 55700 55600 442
310 20250318 135700 16083943900 55600 55600 55700 55600 473
311 20250318 135600 16057641600 55600 55600 55700 55600 430
312 20250318 135500 16033730800 55600 55600 55700 55600 441
313 20250318 135400 16009209600 55700 55600 55700 55600 434
314 20250318 135300 15985076300 55700 55600 55700 55600 614
315 20250318 135200 15950912500 55600 55600 55700 55600 503
316 20250318 135100 15922942450 55600 55600 55700 55600 577
317 20250318 135000 15890859650 55700 55600 55700 55600 401
318 20250318 134900 15868557250 55600 55600 55600 55600 258
319 20250318 134800 15854212450 55600 55600 55700 55600 496
320 20250318 134700 15826630850 55600 55700 55700 55600 495
321 20250318 134600 15799098150 55600 55600 55700 55600 546
322 20250318 134500 15768738550 55600 55600 55700 55600 470
323 20250318 134400 15742606400 55600 55600 55600 55600 475
324 20250318 134300 15716196400 55600 55600 55700 55600 556
325 20250318 134200 15685282700 55600 55600 55700 55600 613
326 20250318 134100 15651199200 55600 55600 55700 55600 790
327 20250318 134000 15607275100 55600 55600 55700 55600 881
328 20250318 133900 15558243100 55700 55700 55700 55600 1255
329 20250318 133800 15488445900 55600 55700 55700 55600 1446
330 20250318 133700 15408026700 55650 55700 55700 55600 505
331 20250318 133600 15379947350 55600 55600 55700 55600 461
332 20250318 133500 15354315550 55600 55600 55600 55600 342
333 20250318 133400 15335300350 55600 55600 55600 55600 417
334 20250318 133300 15312115150 55600 55600 55700 55600 372
335 20250318 133200 15291431850 55600 55600 55700 55600 470
336 20250318 133100 15265299650 55600 55700 55700 55600 453
337 20250318 133000 15240111050 55600 55600 55600 55600 352
338 20250318 132900 15220539850 55600 55600 55700 55600 498
339 20250318 132800 15192841850 55600 55600 55600 55600 496
340 20250318 132700 15165264250 55700 55600 55700 55600 376
341 20250318 132600 15144357750 55600 55600 55700 55600 676
342 20250318 132500 15106770050 55600 55600 55700 55600 497
343 20250318 132400 15079127850 55600 55600 55650 55600 514
344 20250318 132300 15050548950 55600 55600 55700 55600 485
345 20250318 132200 15023579700 55600 55600 55700 55600 352
346 20250318 132100 15004008400 55600 55600 55700 55600 475
347 20250318 132000 14977596150 55650 55600 55650 55600 463
348 20250318 131900 14951852900 55600 55600 55700 55600 405
349 20250318 131800 14929333600 55600 55700 55700 55600 355
350 20250318 131700 14909595000 55700 55700 55700 55600 701
351 20250318 131600 14870602300 55700 55700 55700 55600 618
352 20250318 131500 14836224300 55600 55700 55700 55600 793
353 20250318 131400 14792117600 55700 55600 55700 55600 708
354 20250318 131300 14752728900 55700 55700 55700 55600 584
355 20250318 131200 14720225300 55700 55800 55800 55600 211
356 20250318 131100 14708487500 55800 55700 55800 55600 301
357 20250318 131000 14691711800 55800 55750 55800 55600 796
358 20250318 130900 14647371400 55700 55700 55800 55600 2598
359 20250318 130800 14502658350 55600 55600 55700 55500 952
360 20250318 130700 14449721550 55600 55600 55700 55600 995
361 20250318 130600 14394366700 55650 55700 55700 55600 641
362 20250318 130500 14358725450 55600 55600 55700 55600 691
363 20250318 130400 14320293950 55700 55600 55700 55600 897
364 20250318 130300 14270402750 55700 55600 55700 55600 384
365 20250318 130200 14249028950 55500 55600 55700 55500 1318
366 20250318 130100 14175747750 55600 55700 55700 55600 432
367 20250318 130000 14151723750 55600 55600 55700 55600 666
368 20250318 125900 14114671250 55600 55600 55700 55600 652
369 20250318 125800 14078393250 55650 55600 55700 55600 476
370 20250318 125700 14051916800 55600 55600 55700 55600 357
371 20250318 125600 14032066700 55700 55600 55700 55600 413
372 20250318 125500 14009101900 55600 55600 55700 55600 401
373 20250318 125400 13986805450 55600 55600 55700 55600 470
374 20250318 125300 13960670950 55600 55600 55600 55600 274
375 20250318 125200 13945436550 55700 55600 55700 55600 449
376 20250318 125100 13920470750 55600 55600 55700 55600 360
377 20250318 125000 13900454150 55600 55700 55700 55600 386
378 20250318 124900 13878990150 55700 55600 55700 55600 971
379 20250318 124800 13824924450 55600 55600 55700 55600 374
380 20250318 124700 13804129650 55600 55600 55700 55600 322
381 20250318 124600 13786223450 55600 55600 55700 55600 406
382 20250318 124500 13763647850 55600 55600 55600 55600 404
383 20250318 124400 13741185450 55600 55600 55600 55600 486
384 20250318 124300 13714163850 55700 55600 55700 55600 303
385 20250318 124200 13697315850 55600 55600 55700 55600 623
386 20250318 124100 13662671350 55600 55600 55700 55600 298
387 20250318 124000 13646100650 55700 55600 55700 55600 508
388 20250318 123900 13617849550 55600 55600 55700 55600 428
389 20250318 123800 13594049150 55600 55600 55700 55600 317
390 20250318 123700 13576422250 55600 55600 55700 55600 284
391 20250318 123600 13560630650 55600 55600 55700 55600 300
392 20250318 123500 13543944100 55700 55700 55750 55600 334
393 20250318 123400 13525343050 55700 55700 55750 55700 962
394 20250318 123300 13471744550 55750 55750 55750 55700 209
395 20250318 123200 13460099750 55700 55700 55750 55700 785
396 20250318 123100 13416373400 55700 55700 55800 55700 152
397 20250318 123000 13407906200 55800 55800 55800 55700 283
398 20250318 122900 13392141800 55800 55600 55800 55600 1311
399 20250318 122800 13319127100 55700 55600 55700 55600 307
400 20250318 122700 13302049400 55600 55800 55800 55600 260
401 20250318 122600 13287574200 55800 55800 55800 55600 312
402 20250318 122500 13270185400 55800 55800 55800 55600 589
403 20250318 122400 13237341800 55700 55700 55800 55600 671
404 20250318 122300 13199955650 55700 55800 55800 55700 223
405 20250318 122200 13187531450 55800 55600 55800 55600 412
406 20250318 122100 13164587250 55800 55700 55800 55500 2622
407 20250318 122000 13018475150 55700 55500 55700 55500 727
408 20250318 121900 12978062250 55700 55500 55700 55500 780
409 20250318 121800 12934670250 55500 55600 55700 55500 749
410 20250318 121700 12893065450 55500 55500 55700 55500 901
411 20250318 121600 12842986350 55500 55700 55700 55500 3424
412 20250318 121500 12652610250 55600 55600 55700 55600 415
413 20250318 121400 12629529650 55600 55700 55700 55600 492
414 20250318 121300 12602158500 55700 55600 55700 55600 445
415 20250318 121200 12577410100 55700 55600 55700 55600 840
416 20250318 121100 12530692350 55600 55600 55700 55600 359
417 20250318 121000 12510721950 55700 55700 55700 55600 657
418 20250318 120900 12474174050 55700 55700 55700 55600 325
419 20250318 120800 12456101850 55600 55600 55700 55600 583
420 20250318 120700 12423671550 55700 55600 55700 55600 511
421 20250318 120600 12395242650 55700 55700 55700 55600 559
422 20250318 120500 12364144900 55600 55700 55700 55600 474
423 20250318 120400 12337779500 55700 55600 55700 55600 377
424 20250318 120300 12316817200 55600 55600 55700 55600 503
425 20250318 120200 12288844550 55700 55600 55700 55600 944
426 20250318 120100 12236351650 55600 55600 55700 55600 1236
427 20250318 120000 12167533950 55600 55700 55700 55600 828
428 20250318 115900 12121458400 55700 55700 55800 55700 4529
429 20250318 115800 11869178700 55800 55700 55800 55700 425
430 20250318 115700 11845502700 55800 55800 55800 55700 327
431 20250318 115600 11827270700 55800 55700 55800 55700 273
432 20250318 115500 11812059600 55700 55800 55800 55700 4239
433 20250318 115400 11575935300 55700 55800 55800 55700 302
434 20250318 115300 11559110850 55800 55700 55800 55700 194
435 20250318 115200 11548299050 55700 55700 55800 55700 606
436 20250318 115100 11514531850 55700 55700 55800 55700 310
437 20250318 115000 11497258350 55800 55700 55800 55700 431
438 20250318 114900 11473246900 55700 55700 55800 55700 548
439 20250318 114800 11442719700 55700 55750 55800 55700 373
440 20250318 114700 11421929350 55750 55700 55800 55700 438
441 20250318 114600 11397516350 55700 55700 55800 55700 249
442 20250318 114500 11383646350 55700 55800 55900 55700 1502
443 20250318 114400 11299860350 55800 55800 55900 55700 5266
444 20250318 114300 11005985700 55800 55800 55800 55800 0
445 20250318 114200 11005985700 55800 55800 55800 55800 0
446 20250318 114100 11005985700 55800 55800 55800 55800 0
447 20250318 114000 11005985700 55800 55800 55800 55800 0
448 20250318 113900 11005985700 55800 55800 55800 55800 0
449 20250318 113800 11005985700 55800 55800 55800 55800 0
450 20250318 113700 11005985700 55800 55800 55800 55800 156
451 20250318 113600 10997280900 55800 55800 55900 55800 315
452 20250318 113500 10979700700 55800 55800 55900 55800 484
453 20250318 113400 10952690400 55800 55800 55900 55800 319
454 20250318 113300 10934882100 55800 55900 55900 55800 1093
455 20250318 113200 10873848500 55900 55800 55900 55800 703
456 20250318 113100 10834577400 55800 55800 55900 55800 598
457 20250318 113000 10801196400 55900 55900 55900 55800 464
458 20250318 112900 10775292750 55900 55800 55900 55800 485
459 20250318 112800 10748208700 55800 55900 55900 55800 571
460 20250318 112700 10716326800 55800 55800 55900 55800 448
461 20250318 112600 10691326800 55800 55800 55900 55800 345
462 20250318 112500 10672072350 55800 55800 55900 55800 505
463 20250318 112400 10643873300 55800 55800 55900 55800 367
464 20250318 112300 10623390400 55800 55800 55900 55800 423
465 20250318 112200 10599781800 55900 55800 55900 55800 422
466 20250318 112100 10576215050 55800 55900 55900 55800 735
467 20250318 112000 10535179850 55900 55900 55900 55800 584
468 20250318 111900 10502572250 55900 55800 55900 55800 985
469 20250318 111800 10447555250 55900 55800 55900 55800 491
470 20250318 111700 10420132250 55900 55800 55900 55800 684
471 20250318 111600 10381927350 55900 55900 55900 55800 696
472 20250318 111500 10343059050 55800 55800 55900 55800 792
473 20250318 111400 10298835550 55800 55800 55900 55800 966
474 20250318 111300 10244876950 55800 55800 55900 55800 821
475 20250318 111200 10199014450 55800 55800 55900 55800 1182
476 20250318 111100 10132971250 55900 55800 55900 55800 858
477 20250318 111000 10085060350 55900 55900 55900 55800 466
478 20250318 110900 10059030850 55900 55800 55900 55800 505
479 20250318 110800 10030823550 55900 55900 55900 55800 419
480 20250318 110700 10007407650 55900 55900 55900 55800 1022
481 20250318 110600 9950294550 55900 55800 55900 55700 1689
482 20250318 110500 9855899350 55900 55700 55900 55700 1074
483 20250318 110400 9795962450 55800 55800 55900 55700 473
484 20250318 110300 9769541550 55900 55700 55900 55700 483
485 20250318 110200 9742582450 55800 55900 55900 55700 654
486 20250318 110100 9706061950 55800 55800 55900 55700 1124
487 20250318 110000 9643340350 55900 55900 55900 55700 604
488 20250318 105900 9609644050 55700 55800 55900 55700 877
489 20250318 105800 9560693050 55800 55900 55900 55700 559
490 20250318 105700 9529472450 55900 55900 55900 55700 644
491 20250318 105600 9493528250 55700 55800 55900 55700 1097
492 20250318 105500 9432319650 55900 55900 55900 55800 544
493 20250318 105400 9401947450 55800 55900 55900 55800 417
494 20250318 105300 9378662850 55900 55800 55900 55800 468
495 20250318 105200 9352544050 55800 55800 55900 55800 593
496 20250318 105100 9319453650 55900 55800 55900 55800 2337
497 20250318 105000 9189048050 55900 55800 55900 55800 2323
498 20250318 104900 9059402550 55900 55850 55900 55800 2332
499 20250318 104800 8929272950 55800 55800 56000 55800 6169
500 20250318 104700 8584983950 55900 55950 56000 55900 4297
501 20250318 104600 8344773400 55950 55900 56000 55900 203
502 20250318 104500 8333418700 55900 55900 56000 55900 248
503 20250318 104400 8319551700 55900 55950 56000 55900 6385
504 20250318 104300 7962540200 56000 55900 56000 55900 1471
505 20250318 104200 7880180800 56000 55850 56000 55800 12413
506 20250318 104100 7186111850 55800 55900 55900 55800 258
507 20250318 104000 7171714600 55800 55800 55900 55800 493
508 20250318 103900 7144195050 55900 55900 55900 55800 602
509 20250318 103800 7110590550 55850 55900 55900 55800 529
510 20250318 103700 7081056850 55800 55900 55900 55800 659
511 20250318 103600 7044264250 55800 55800 55900 55800 736
512 20250318 103500 7003175150 55900 55800 55900 55800 676
513 20250318 103400 6965423550 55800 55800 55900 55800 497
514 20250318 103300 6937682050 55800 55800 55900 55700 1071
515 20250318 103200 6877930250 55900 55900 55900 55800 705
516 20250318 103100 6838568950 55800 55700 55900 55700 1081
517 20250318 103000 6778243750 55800 55900 55900 55700 804
518 20250318 102900 6733381450 55900 55800 55900 55700 608
519 20250318 102800 6699443150 55800 55800 55900 55800 1017
520 20250318 102700 6642663150 55900 55800 55900 55700 440
521 20250318 102600 6618086450 55700 55800 55900 55700 927
522 20250318 102500 6566363750 55800 55800 55900 55700 999
523 20250318 102400 6510619750 55800 55800 55900 55800 911
524 20250318 102300 6459774150 55800 55800 55900 55800 621
525 20250318 102200 6425089050 55800 55900 55900 55800 568
526 20250318 102100 6393373350 55800 55800 55900 55800 1644
527 20250318 102000 6301618450 55850 55800 55850 55800 274
528 20250318 101900 6286329050 55800 55800 55900 55800 568
529 20250318 101800 6254632600 55900 55800 55900 55700 587
530 20250318 101700 6221887850 55800 55700 55900 55700 1535
531 20250318 101600 6136254400 55700 55800 55900 55700 5622
532 20250318 101500 5822550600 55900 55800 55900 55800 1981
533 20250318 101400 5711979900 55800 55900 55900 55800 820
534 20250318 101300 5666193300 55800 55800 55900 55800 795
535 20250318 101200 5621821900 55800 55800 55900 55800 544
536 20250318 101100 5591457000 55800 55800 55900 55800 623
537 20250318 101000 5556686500 55800 55800 55900 55800 763
538 20250318 100900 5514103200 55800 55800 55900 55800 694
539 20250318 100800 5475368150 55900 55800 55900 55800 388
540 20250318 100700 5453711750 55900 55800 55900 55800 1249
541 20250318 100600 5384006850 55800 55800 55900 55800 692
542 20250318 100500 5345387150 55800 55800 55900 55800 492
543 20250318 100400 5317931200 55800 55800 55900 55800 501
544 20250318 100300 5289971400 55900 55800 55900 55700 1720
545 20250318 100200 5193972800 55700 55800 55800 55700 492
546 20250318 100100 5166556750 55800 55800 55900 55700 2779
547 20250318 100000 5011496450 55800 55800 55900 55800 604
548 20250318 095900 4977778950 55800 55800 55900 55800 522
549 20250318 095800 4948633150 55800 55900 55900 55800 558
550 20250318 095700 4917481150 55800 55800 55900 55800 562
551 20250318 095600 4886106150 55800 55900 55900 55800 643
552 20250318 095500 4850211550 55800 55800 55900 55800 876
553 20250318 095400 4801293250 55800 55800 55900 55800 1021
554 20250318 095300 4744271450 55800 55900 55900 55800 223
555 20250318 095200 4731817050 55900 55900 55900 55800 801
556 20250318 095100 4687042950 55900 55900 55900 55800 507
557 20250318 095000 4658720050 55800 55800 55900 55800 809
558 20250318 094900 4613515350 55800 55800 55900 55800 602
559 20250318 094800 4579902150 55900 55800 55900 55800 979
560 20250318 094700 4525256600 55800 55850 55900 55800 1857
561 20250318 094600 4421627550 55850 55850 55850 55800 1042
562 20250318 094500 4363458050 55850 55800 55850 55800 1198
563 20250318 094400 4296607500 55850 55850 55850 55800 611
564 20250318 094300 4262499950 55800 55850 55850 55800 342
565 20250318 094200 4243403500 55800 55800 55850 55800 342
566 20250318 094100 4224312300 55800 55800 55850 55800 323
567 20250318 094000 4206279500 55850 55800 55850 55800 173
568 20250318 093900 4196620650 55800 55800 55850 55800 483
569 20250318 093800 4169651650 55850 55850 55850 55800 345
570 20250318 093700 4150394800 55800 55950 55950 55800 1892
571 20250318 093600 4044634150 55950 55950 55950 55900 1527
572 20250318 093500 3959267150 55950 55950 55950 55900 536
573 20250318 093400 3929286300 55950 56000 56000 55900 634
574 20250318 093300 3893806350 56000 56000 56000 55900 593
575 20250318 093200 3860610250 56000 56000 56000 55900 375
576 20250318 093100 3839626950 56000 55900 56000 55800 1356
577 20250318 093000 3763815950 55900 55900 55900 55800 1384
578 20250318 092900 3686457900 55900 55900 55900 55800 883
579 20250318 092800 3637133400 55900 55900 56000 55800 4100
580 20250318 092700 3407906800 55900 55750 55900 55700 8499
581 20250318 092600 2933687500 55800 55800 55800 55700 595
582 20250318 092500 2900501000 55700 55800 55800 55700 2630
583 20250318 092400 2753948200 55700 55800 55800 55700 331
584 20250318 092300 2735507100 55700 55800 55800 55700 226
585 20250318 092200 2722911800 55700 55700 55800 55700 854
586 20250318 092100 2675285400 55700 55750 55800 55700 697
587 20250318 092000 2636458400 55700 55700 55750 55700 657
588 20250318 091900 2599863100 55700 55700 55750 55700 571
589 20250318 091800 2568058350 55700 55750 55800 55700 1850
590 20250318 091700 2465009900 55700 55700 55800 55700 3066
591 20250318 091600 2294113400 55700 55800 55800 55700 721
592 20250318 091500 2253918850 55800 55700 55800 55700 563
593 20250318 091400 2222544750 55800 55800 55800 55700 1065
594 20250318 091300 2163193750 55800 55800 55800 55700 894
595 20250318 091200 2113353450 55800 55800 55800 55700 1234
596 20250318 091100 2044526800 55800 55800 55800 55700 38
597 20250318 091000 2042408250 55800 55750 55800 55700 605
598 20250318 090900 2008708150 55800 55800 55800 55700 292
599 20250318 090800 1992416250 55800 55800 55900 55800 366
600 20250318 090700 1971993350 55800 55800 55900 55700 3384
601 20250318 090600 1783116250 55900 55900 55900 55800 1413
602 20250318 090500 1704270300 55900 55900 55900 55800 3796
603 20250318 090400 1492446300 55900 55900 55900 55800 1409
604 20250318 090300 1413716000 55900 55900 56000 55800 1383
605 20250318 090200 1336424700 55800 56000 56100 55800 3462
606 20250318 090100 1142818400 56100 55800 56200 55800 9407
607 20250318 090000 615920800 55800 55700 55900 55700 10850

1
017670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,440842,214790053,24378562600,11877889930900,0.21
20250313,438452,214790053,24553312000,12028242968000,0.20
20250312,436875,214790053,24421312500,12006763962700,0.20
20250311,435061,214790053,24189391600,11942326946800,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 440842 214790053 24378562600 11877889930900 0.21
3 20250313 438452 214790053 24553312000 12028242968000 0.20
4 20250312 436875 214790053 24421312500 12006763962700 0.20
5 20250311 435061 214790053 24189391600 11942326946800 0.20