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

610
021240/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,10307078100,85600,85600,85600,85600,9067
20250318,190700,10307078100,85600,85600,85600,85600,0
20250318,190600,10307078100,85600,85600,85600,85600,0
20250318,190500,10307078100,85600,85600,85600,85600,0
20250318,190400,10307078100,85600,85600,85600,85600,0
20250318,190300,10307078100,85600,85600,85600,85600,0
20250318,190200,10307078100,85600,85600,85600,85600,0
20250318,190100,10307078100,85600,85600,85600,85600,0
20250318,190000,10307078100,85600,85600,85600,85600,0
20250318,185900,10307078100,85600,85600,85600,85600,0
20250318,185800,10307078100,85600,85600,85600,85600,0
20250318,185700,10307078100,85600,85600,85600,85600,0
20250318,185600,10307078100,85600,85600,85600,85600,0
20250318,185500,10307078100,85600,85600,85600,85600,0
20250318,185400,10307078100,85600,85600,85600,85600,0
20250318,185300,10307078100,85600,85600,85600,85600,0
20250318,185200,10307078100,85600,85600,85600,85600,0
20250318,185100,10307078100,85600,85600,85600,85600,0
20250318,185000,10307078100,85600,85600,85600,85600,0
20250318,184900,10307078100,85600,85600,85600,85600,0
20250318,184800,10307078100,85600,85600,85600,85600,0
20250318,184700,10307078100,85600,85600,85600,85600,0
20250318,184600,10307078100,85600,85600,85600,85600,0
20250318,184500,10307078100,85600,85600,85600,85600,0
20250318,184400,10307078100,85600,85600,85600,85600,0
20250318,184300,10307078100,85600,85600,85600,85600,0
20250318,184200,10307078100,85600,85600,85600,85600,0
20250318,184100,10307078100,85600,85600,85600,85600,0
20250318,184000,10307078100,85600,85600,85600,85600,0
20250318,183900,10307078100,85600,85600,85600,85600,0
20250318,183800,10307078100,85600,85600,85600,85600,9067
20250318,183700,10307078100,85600,85600,85600,85600,0
20250318,183600,10307078100,85600,85600,85600,85600,0
20250318,183500,10307078100,85600,85600,85600,85600,0
20250318,183400,10307078100,85600,85600,85600,85600,0
20250318,183300,10307078100,85600,85600,85600,85600,0
20250318,183200,10307078100,85600,85600,85600,85600,0
20250318,183100,10307078100,85600,85600,85600,85600,0
20250318,183000,10307078100,85600,85600,85600,85600,0
20250318,182900,10307078100,85600,85600,85600,85600,0
20250318,182800,10307078100,85600,85600,85600,85600,0
20250318,182700,10307078100,85600,85600,85600,85600,0
20250318,182600,10307078100,85600,85600,85600,85600,0
20250318,182500,10307078100,85600,85600,85600,85600,0
20250318,182400,10307078100,85600,85600,85600,85600,0
20250318,182300,10307078100,85600,85600,85600,85600,0
20250318,182200,10307078100,85600,85600,85600,85600,0
20250318,182100,10307078100,85600,85600,85600,85600,0
20250318,182000,10307078100,85600,85600,85600,85600,0
20250318,181900,10307078100,85600,85600,85600,85600,0
20250318,181800,10307078100,85600,85600,85600,85600,0
20250318,181700,10307078100,85600,85600,85600,85600,0
20250318,181600,10307078100,85600,85600,85600,85600,0
20250318,181500,10307078100,85600,85600,85600,85600,0
20250318,181400,10307078100,85600,85600,85600,85600,0
20250318,181300,10307078100,85600,85600,85600,85600,0
20250318,181200,10307078100,85600,85600,85600,85600,0
20250318,181100,10307078100,85600,85600,85600,85600,0
20250318,181000,10307078100,85600,85600,85600,85600,0
20250318,180900,10307078100,85600,85600,85600,85600,0
20250318,180800,10307078100,85600,85600,85600,85600,9067
20250318,180700,10307078100,85600,85600,85600,85600,0
20250318,180600,10307078100,85600,85600,85600,85600,0
20250318,180500,10307078100,85600,85600,85600,85600,0
20250318,180400,10307078100,85600,85600,85600,85600,0
20250318,180300,10307078100,85600,85600,85600,85600,0
20250318,180200,10307078100,85600,85600,85600,85600,0
20250318,180100,10307078100,85600,85600,85600,85600,0
20250318,180000,10307078100,85600,85600,85600,85600,0
20250318,175900,10307078100,85600,85600,85600,85600,0
20250318,175800,10307078100,85600,85600,85600,85600,0
20250318,175700,10307078100,85600,85600,85600,85600,0
20250318,175600,10307078100,85600,85600,85600,85600,0
20250318,175500,10307078100,85600,85600,85600,85600,0
20250318,175400,10307078100,85600,85600,85600,85600,0
20250318,175300,10307078100,85600,85600,85600,85600,0
20250318,175200,10307078100,85600,85600,85600,85600,0
20250318,175100,10307078100,85600,85600,85600,85600,0
20250318,175000,10307078100,85600,85600,85600,85600,0
20250318,174900,10307078100,85600,85600,85600,85600,0
20250318,174800,10307078100,85600,85600,85600,85600,0
20250318,174700,10307078100,85600,85600,85600,85600,0
20250318,174600,10307078100,85600,85600,85600,85600,0
20250318,174500,10307078100,85600,85600,85600,85600,0
20250318,174400,10307078100,85600,85600,85600,85600,0
20250318,174300,10307078100,85600,85600,85600,85600,0
20250318,174200,10307078100,85600,85600,85600,85600,0
20250318,174100,10307078100,85600,85600,85600,85600,0
20250318,174000,10307078100,85600,85600,85600,85600,0
20250318,173900,10307078100,85600,85600,85600,85600,0
20250318,173800,10307078100,85600,85600,85600,85600,9067
20250318,173700,10307078100,85600,85600,85600,85600,0
20250318,173600,10307078100,85600,85600,85600,85600,0
20250318,173500,10307078100,85600,85600,85600,85600,0
20250318,173400,10307078100,85600,85600,85600,85600,0
20250318,173300,10307078100,85600,85600,85600,85600,0
20250318,173200,10307078100,85600,85600,85600,85600,0
20250318,173100,10307078100,85600,85600,85600,85600,0
20250318,173000,10307078100,85600,85600,85600,85600,0
20250318,172900,10307078100,85600,85600,85600,85600,0
20250318,172800,10307078100,85600,85600,85600,85600,0
20250318,172700,10307078100,85600,85600,85600,85600,0
20250318,172600,10307078100,85600,85600,85600,85600,0
20250318,172500,10307078100,85600,85600,85600,85600,0
20250318,172400,10307078100,85600,85600,85600,85600,0
20250318,172300,10307078100,85600,85600,85600,85600,0
20250318,172200,10307078100,85600,85600,85600,85600,0
20250318,172100,10307078100,85600,85600,85600,85600,0
20250318,172000,10307078100,85600,85600,85600,85600,0
20250318,171900,10307078100,85600,85600,85600,85600,0
20250318,171800,10307078100,85600,85600,85600,85600,0
20250318,171700,10307078100,85600,85600,85600,85600,0
20250318,171600,10307078100,85600,85600,85600,85600,0
20250318,171500,10307078100,85600,85600,85600,85600,0
20250318,171400,10307078100,85600,85600,85600,85600,0
20250318,171300,10307078100,85600,85600,85600,85600,0
20250318,171200,10307078100,85600,85600,85600,85600,0
20250318,171100,10307078100,85600,85600,85600,85600,0
20250318,171000,10307078100,85600,85600,85600,85600,0
20250318,170900,10307078100,85600,85600,85600,85600,0
20250318,170800,10307078100,85600,85600,85600,85600,9067
20250318,170700,10307078100,85600,85600,85600,85600,0
20250318,170600,10307078100,85600,85600,85600,85600,0
20250318,170500,10307078100,85600,85600,85600,85600,0
20250318,170400,10307078100,85600,85600,85600,85600,0
20250318,170300,10307078100,85600,85600,85600,85600,0
20250318,170200,10307078100,85600,85600,85600,85600,0
20250318,170100,10307078100,85600,85600,85600,85600,0
20250318,170000,10307078100,85600,85600,85600,85600,0
20250318,165900,10307078100,85600,85600,85600,85600,0
20250318,165800,10307078100,85600,85600,85600,85600,0
20250318,165700,10307078100,85600,85600,85600,85600,0
20250318,165600,10307078100,85600,85600,85600,85600,0
20250318,165500,10307078100,85600,85600,85600,85600,0
20250318,165400,10307078100,85600,85600,85600,85600,0
20250318,165300,10307078100,85600,85600,85600,85600,0
20250318,165200,10307078100,85600,85600,85600,85600,0
20250318,165100,10307078100,85600,85600,85600,85600,0
20250318,165000,10307078100,85600,85600,85600,85600,0
20250318,164900,10307078100,85600,85600,85600,85600,0
20250318,164800,10307078100,85600,85600,85600,85600,0
20250318,164700,10307078100,85600,85600,85600,85600,0
20250318,164600,10307078100,85600,85600,85600,85600,0
20250318,164500,10307078100,85600,85600,85600,85600,0
20250318,164400,10307078100,85600,85600,85600,85600,0
20250318,164300,10307078100,85600,85600,85600,85600,0
20250318,164200,10307078100,85600,85600,85600,85600,0
20250318,164100,10307078100,85600,85600,85600,85600,0
20250318,164000,10307078100,85600,85600,85600,85600,0
20250318,163900,10307078100,85600,85600,85600,85600,0
20250318,163800,10307078100,85600,85600,85600,85600,9067
20250318,163700,10307078100,85600,85600,85600,85600,0
20250318,163600,10307078100,85600,85600,85600,85600,0
20250318,163500,10307078100,85600,85600,85600,85600,0
20250318,163400,10307078100,85600,85600,85600,85600,0
20250318,163300,10307078100,85600,85600,85600,85600,0
20250318,163200,10307078100,85600,85600,85600,85600,0
20250318,163100,10307078100,85600,85600,85600,85600,0
20250318,163000,10307078100,85600,85600,85600,85600,0
20250318,162900,10307078100,85600,85600,85600,85600,0
20250318,162800,10307078100,85600,85600,85600,85600,0
20250318,162700,10307078100,85600,85600,85600,85600,0
20250318,162600,10307078100,85600,85600,85600,85600,0
20250318,162500,10307078100,85600,85600,85600,85600,0
20250318,162400,10307078100,85600,85600,85600,85600,0
20250318,162300,10307078100,85600,85600,85600,85600,0
20250318,162200,10307078100,85600,85600,85600,85600,0
20250318,162100,10307078100,85600,85600,85600,85600,0
20250318,162000,10307078100,85600,85600,85600,85600,0
20250318,161900,10307078100,85600,85600,85600,85600,0
20250318,161800,10307078100,85600,85600,85600,85600,0
20250318,161700,10307078100,85600,85600,85600,85600,0
20250318,161600,10307078100,85600,85600,85600,85600,0
20250318,161500,10307078100,85600,85600,85600,85600,0
20250318,161400,10307078100,85600,85600,85600,85600,0
20250318,161300,10307078100,85600,85600,85600,85600,0
20250318,161200,10307078100,85600,85600,85600,85600,0
20250318,161100,10307078100,85600,85600,85600,85600,0
20250318,161000,10307078100,85600,85600,85600,85600,0
20250318,160900,10307078100,85600,85600,85600,85600,0
20250318,160800,10307078100,85600,85600,85600,85600,9067
20250318,160700,10307078100,85600,85600,85600,85600,0
20250318,160600,10307078100,85600,85600,85600,85600,0
20250318,160500,10307078100,85600,85600,85600,85600,0
20250318,160400,10307078100,85600,85600,85600,85600,0
20250318,160300,10307078100,85600,85600,85600,85600,0
20250318,160200,10307078100,85600,85600,85600,85600,0
20250318,160100,10307078100,85600,85600,85600,85600,0
20250318,160000,10307078100,85600,85600,85600,85600,0
20250318,155900,10307078100,85600,85600,85600,85600,0
20250318,155800,10307078100,85600,85600,85600,85600,0
20250318,155700,10307078100,85600,85600,85600,85600,0
20250318,155600,10307078100,85600,85600,85600,85600,0
20250318,155500,10307078100,85600,85600,85600,85600,0
20250318,155400,10307078100,85600,85600,85600,85600,0
20250318,155300,10307078100,85600,85600,85600,85600,0
20250318,155200,10307078100,85600,85600,85600,85600,0
20250318,155100,10307078100,85600,85600,85600,85600,0
20250318,155000,10307078100,85600,85600,85600,85600,0
20250318,154900,10307078100,85600,85600,85600,85600,0
20250318,154800,10307078100,85600,85600,85600,85600,0
20250318,154700,10307078100,85600,85600,85600,85600,0
20250318,154600,10307078100,85600,85600,85600,85600,0
20250318,154500,10307078100,85600,85600,85600,85600,0
20250318,154400,10307078100,85600,85600,85600,85600,0
20250318,154300,10307078100,85600,85600,85600,85600,0
20250318,154200,10307078100,85600,85600,85600,85600,0
20250318,154100,10307078100,85600,85600,85600,85600,0
20250318,154000,10307078100,85600,85600,85600,85600,0
20250318,153900,10307078100,85600,85600,85600,85600,0
20250318,153800,10307078100,85600,85600,85600,85600,9067
20250318,153700,10307078100,85600,85600,85600,85600,0
20250318,153600,10307078100,85600,85600,85600,85600,0
20250318,153500,10307078100,85600,85600,85600,85600,0
20250318,153400,10307078100,85600,85600,85600,85600,0
20250318,153300,10307078100,85600,85600,85600,85600,0
20250318,153200,10307078100,85600,85600,85600,85600,0
20250318,153100,10307078100,85600,85600,85600,85600,0
20250318,153000,10307078100,85600,85600,85600,85600,9067
20250318,152900,9530942900,85900,85900,85900,85900,0
20250318,152800,9530942900,85900,85900,85900,85900,0
20250318,152700,9530942900,85900,85900,85900,85900,0
20250318,152600,9530942900,85900,85900,85900,85900,0
20250318,152500,9530942900,85900,85900,85900,85900,0
20250318,152400,9530942900,85900,85900,85900,85900,0
20250318,152300,9530942900,85900,85900,85900,85900,0
20250318,152200,9530942900,85900,85900,85900,85900,0
20250318,152100,9530942900,85900,85900,85900,85900,0
20250318,152000,9530942900,85900,85900,85900,85900,0
20250318,151900,9530942900,85900,86000,86000,85600,653
20250318,151800,9474843200,85900,85900,86000,85900,482
20250318,151700,9433431200,86000,85900,86000,85900,688
20250318,151600,9374320200,86000,85900,86000,85900,81
20250318,151500,9367355550,85900,85900,85950,85850,441
20250318,151400,9329477350,85900,85900,86000,85900,438
20250318,151300,9291850450,85900,85900,85900,85800,284
20250318,151200,9267469650,85900,85900,85900,85800,90
20250318,151100,9259742650,85900,85800,85900,85800,350
20250318,151000,9229709000,85800,85900,86000,85800,910
20250318,150900,9151537600,85900,85800,85900,85800,74
20250318,150800,9145182100,85900,85900,85900,85800,129
20250318,150700,9134109450,85800,85900,85900,85800,460
20250318,150600,9094609450,85800,85800,85900,85800,259
20250318,150500,9072378650,85800,85800,85800,85700,141
20250318,150400,9060285550,85700,85800,85800,85700,286
20250318,150300,9035771750,85800,85700,85800,85600,730
20250318,150200,8973171450,85700,85500,85700,85500,268
20250318,150100,8950247550,85300,85750,85800,85300,393
20250318,150000,8916616250,85750,85700,85750,85700,120
20250318,145900,8906329650,85700,85700,85750,85700,75
20250318,145800,8899901450,85700,85800,85900,85700,652
20250318,145700,8843986150,85800,85800,85900,85800,75
20250318,145600,8837545950,85800,85700,85900,85700,113
20250318,145500,8827849650,85900,85600,85900,85600,322
20250318,145400,8800235050,85600,85700,85700,85600,84
20250318,145300,8793037750,85600,85500,85700,85500,347
20250318,145200,8763328650,85500,85600,85600,85500,303
20250318,145100,8737417450,85600,85600,85600,85500,149
20250318,145000,8724669050,85600,85600,85600,85500,132
20250318,144900,8713375550,85600,85500,85600,85500,263
20250318,144800,8690885950,85600,85500,85600,85400,189
20250318,144700,8674727450,85500,85500,85500,85400,109
20250318,144600,8665412350,85500,85400,85500,85400,355
20250318,144500,8635090250,85500,85400,85500,85400,78
20250318,144400,8628426150,85500,85400,85500,85400,412
20250318,144300,8593227950,85300,85200,85400,85200,144
20250318,144200,8580946200,85200,85400,85500,85200,297
20250318,144100,8555601500,85400,85600,85600,85300,370
20250318,144000,8523970900,85600,85500,85600,85500,46
20250318,143900,8520035100,85500,85700,85700,85400,820
20250318,143800,8449921200,85600,85600,85700,85600,109
20250318,143700,8440585700,85700,85600,85700,85600,64
20250318,143600,8435103500,85600,85600,85700,85500,357
20250318,143500,8404542600,85700,85600,85700,85600,70
20250318,143400,8398545600,85600,85500,85700,85500,304
20250318,143300,8372521350,85500,85700,85700,85500,514
20250318,143200,8328506650,85700,85700,85800,85700,136
20250318,143100,8316847850,85700,85700,85800,85700,200
20250318,143000,8299704950,85700,85800,85900,85700,550
20250318,142900,8252514450,85900,85700,85900,85500,374
20250318,142800,8220431250,85600,85500,85700,85500,189
20250318,142700,8204255250,85600,85400,85600,85300,971
20250318,142600,8121322950,85500,85400,85500,85400,114
20250318,142500,8111583350,85400,85400,85400,85400,109
20250318,142400,8102274750,85400,85500,85500,85400,444
20250318,142300,8064334150,85500,85500,85600,85500,67
20250318,142200,8058602750,85500,85500,85600,85500,113
20250318,142100,8048936950,85600,85500,85600,85500,137
20250318,142000,8037219300,85600,85600,85700,85600,283
20250318,141900,8012991400,85600,85600,85700,85600,102
20250318,141800,8004257300,85600,85600,85700,85500,58
20250318,141700,7999291300,85600,85600,85700,85500,950
20250318,141600,7917967100,85700,85600,85700,85600,105
20250318,141500,7908974800,85700,85600,85700,85600,57
20250318,141400,7904092800,85600,85800,85900,85600,743
20250318,141300,7840389200,85800,85800,85900,85800,62
20250318,141200,7835066700,85900,85800,85900,85800,106
20250318,141100,7825968900,85800,85800,85900,85800,140
20250318,141000,7813948300,85800,85800,85900,85800,66
20250318,140900,7808283900,85800,85800,85900,85800,256
20250318,140800,7786315300,85800,85800,85900,85800,39
20250318,140700,7782967600,85800,85800,85900,85800,90
20250318,140600,7775242800,85900,85800,85900,85800,103
20250318,140500,7766399600,85800,85900,85900,85800,134
20250318,140400,7754896600,85900,85900,85900,85700,619
20250318,140300,7701778700,85900,85900,85900,85800,110
20250318,140200,7692334700,85800,85900,85900,85800,109
20250318,140100,7682977800,85900,85800,85900,85800,66
20250318,140000,7677310100,85800,85900,85900,85800,735
20250318,135900,7614241500,85900,85800,85900,85800,203
20250318,135800,7596822600,85800,85800,85900,85800,623
20250318,135700,7543367800,85900,85800,85900,85800,88
20250318,135600,7535816000,85800,85800,85900,85700,595
20250318,135500,7484763200,85800,85800,85900,85800,141
20250318,135400,7472659500,85800,85800,85900,85800,136
20250318,135300,7460983300,85900,85800,85900,85800,142
20250318,135200,7448793700,85800,85800,85900,85700,296
20250318,135100,7423401000,85900,85800,85900,85800,283
20250318,135000,7399116750,85900,86000,86000,85800,165
20250318,134900,7384937950,86100,85900,86300,85800,2554
20250318,134800,7165170250,85900,85800,85900,85800,83
20250318,134700,7158042350,85900,85800,85900,85800,91
20250318,134600,7150227850,85900,85800,85900,85800,76
20250318,134500,7143702150,85900,85900,85900,85800,81
20250318,134400,7136744950,85900,85800,85900,85800,66
20250318,134300,7131079250,85900,85900,85900,85800,73
20250318,134200,7124809250,85900,85800,85900,85800,49
20250318,134100,7120600750,85800,85800,85900,85800,72
20250318,134000,7114420350,85900,85900,85900,85900,60
20250318,133900,7109266350,85800,85800,85900,85800,30
20250318,133800,7106690850,85800,86000,86000,85700,719
20250318,133700,7044951650,85900,85900,86000,85900,60
20250318,133600,7039794550,85900,85900,85900,85900,7
20250318,133500,7039193250,85900,85800,86000,85800,825
20250318,133400,6968395550,85800,85700,85800,85700,645
20250318,133300,6913117450,85700,85600,85700,85600,80
20250318,133200,6906265050,85600,85700,85700,85600,47
20250318,133100,6902238950,85700,85700,85700,85500,193
20250318,133000,6885703650,85600,85700,85800,85500,241
20250318,132900,6865052450,85800,85800,85800,85700,67
20250318,132800,6859304750,85700,85700,85700,85700,224
20250318,132700,6840107950,85800,85700,85800,85700,100
20250318,132600,6831535050,85700,85700,85800,85700,31
20250318,132500,6828875750,85700,85700,85800,85600,39
20250318,132400,6825533250,85600,85800,85800,85600,298
20250318,132300,6799992050,85800,85700,85800,85700,50
20250318,132200,6795702550,85700,85700,85700,85700,36
20250318,132100,6792617350,85700,85700,85800,85700,332
20250318,132000,6764163450,85800,85800,85800,85700,61
20250318,131900,6758931050,85800,85700,85800,85700,54
20250318,131800,6754301700,85700,85800,85800,85600,243
20250318,131700,6733475700,85800,85800,85800,85700,32
20250318,131600,6730730500,85800,85700,85800,85700,97
20250318,131500,6722413300,85700,85900,85900,85700,156
20250318,131400,6709019900,85900,85900,86000,85900,92
20250318,131300,6701114300,86000,86000,86100,85900,233
20250318,131200,6681077700,86000,86100,86200,86000,508
20250318,131100,6637378900,86200,85900,86200,85900,131
20250318,131000,6626102000,86100,85900,86200,85900,384
20250318,130900,6593066500,85900,85600,85900,85500,416
20250318,130800,6557406550,85500,85400,85500,85400,1529
20250318,130700,6426744950,85400,85500,85500,85400,476
20250318,130600,6386089750,85400,85400,85500,85400,50
20250318,130500,6381818150,85400,85400,85400,85400,152
20250318,130400,6368837350,85500,85500,85500,85400,29
20250318,130300,6366358850,85400,85400,85400,85400,40
20250318,130200,6362942850,85400,85400,85500,85400,85
20250318,130100,6355682350,85400,85400,85500,85400,269
20250318,130000,6332708150,85400,85400,85500,85400,236
20250318,125900,6312552350,85400,85500,85500,85400,110
20250318,125800,6303152550,85500,85500,85500,85400,49
20250318,125700,6298964750,85400,85400,85500,85400,215
20250318,125600,6280602250,85400,85500,85500,85400,32
20250318,125500,6277867850,85500,85400,85500,85400,58
20250318,125400,6272910450,85400,85400,85400,85400,305
20250318,125300,6246863450,85500,85500,85500,85400,79
20250318,125200,6240112050,85400,85400,85500,85400,89
20250318,125100,6232508550,85500,85400,85500,85400,94
20250318,125000,6224476350,85400,85400,85500,85400,135
20250318,124900,6212944450,85500,85500,85500,85400,77
20250318,124800,6206364250,85400,85400,85500,85400,80
20250318,124700,6199527850,85500,85400,85500,85400,118
20250318,124600,6189445950,85400,85400,85500,85400,67
20250318,124500,6183722650,85400,85400,85400,85400,509
20250318,124400,6140254050,85400,85500,85500,85400,247
20250318,124300,6119157250,85400,85400,85500,85400,70
20250318,124200,6113177850,85400,85400,85500,85400,47
20250318,124100,6109162450,85400,85500,85500,85400,174
20250318,124000,6094301350,85400,85500,85500,85400,91
20250318,123900,6086525950,85500,85400,85500,85400,41
20250318,123800,6083021650,85400,85400,85500,85400,62
20250318,123700,6077723850,85400,85500,85500,85400,83
20250318,123600,6070632650,85400,85400,85500,85400,60
20250318,123500,6065505500,85400,85300,85500,85300,210
20250318,123400,6047585700,85400,85400,85400,85400,103
20250318,123300,6038789500,85400,85400,85500,85400,102
20250318,123200,6030077200,85500,85400,85500,85400,260
20250318,123100,6007871700,85400,85500,85500,85400,34
20250318,123000,6004964900,85500,85400,85500,85400,92
20250318,122900,5997103600,85500,85400,85500,85400,42
20250318,122800,5993515300,85400,85400,85500,85400,227
20250318,122700,5974126600,85400,85400,85600,85400,47
20250318,122600,5970108600,85600,85300,85600,85300,576
20250318,122500,5920918000,85400,85500,85500,85300,176
20250318,122400,5905882300,85500,85600,85700,85500,490
20250318,122300,5863945100,85600,85600,85700,85600,81
20250318,122200,5857005500,85700,85600,85700,85600,48
20250318,122100,5852893700,85600,85600,85700,85600,107
20250318,122000,5843730200,85700,85600,85700,85600,21
20250318,121900,5841930700,85600,85700,85700,85600,191
20250318,121800,5825578200,85700,85600,85700,85600,54
20250318,121700,5820952900,85700,85600,85700,85600,61
20250318,121600,5815726800,85600,85700,85700,85600,35
20250318,121500,5812727800,85600,85600,85700,85600,262
20250318,121400,5790299200,85700,85600,85700,85600,43
20250318,121300,5786615100,85600,85600,85600,85600,12
20250318,121200,5785587900,85600,85600,85700,85600,117
20250318,121100,5775569900,85700,85600,85700,85600,47
20250318,121000,5771543600,85700,85600,85700,85400,516
20250318,120900,5727366300,85600,85600,85700,85600,45
20250318,120800,5723511200,85600,85600,85700,85600,56
20250318,120700,5718713000,85600,85700,85700,85600,69
20250318,120600,5712803700,85600,85600,85600,85600,207
20250318,120500,5695084500,85700,85600,85700,85600,42
20250318,120400,5691487800,85600,85800,85800,85500,505
20250318,120300,5648220400,85800,85600,85800,85600,67
20250318,120200,5642477600,85700,85600,85700,85600,123
20250318,120100,5631937400,85600,85600,85700,85600,139
20250318,120000,5620031800,85600,85600,85600,85500,393
20250318,115900,5586394800,85500,85500,85600,85500,290
20250318,115800,5561574800,85500,85500,85600,85500,60
20250318,115700,5556441600,85500,85500,85600,85500,70
20250318,115600,5550455100,85600,85500,85600,85500,191
20250318,115500,5534110050,85600,85500,85600,85500,53
20250318,115400,5529574150,85500,85500,85600,85500,243
20250318,115300,5508793250,85600,85600,85600,85500,195
20250318,115200,5492103650,85600,85500,85600,85500,73
20250318,115100,5485859050,85500,85500,85600,85500,117
20250318,115000,5475855450,85600,85500,85600,85500,191
20250318,114900,5459509550,85500,85500,85600,85500,44
20250318,114800,5455744450,85600,85600,85600,85500,169
20250318,114700,5441291750,85500,85400,85600,85400,669
20250318,114600,5384088150,85500,85400,85500,85400,102
20250318,114500,5375372750,85400,85600,85600,85400,616
20250318,114400,5322695650,85600,85700,85800,85600,492
20250318,114300,5280546450,85700,85700,85700,85700,0
20250318,114200,5280546450,85700,85700,85700,85700,0
20250318,114100,5280546450,85700,85700,85700,85700,0
20250318,114000,5280546450,85700,85700,85700,85700,0
20250318,113900,5280546450,85700,85700,85700,85700,0
20250318,113800,5280546450,85700,85700,85700,85700,0
20250318,113700,5280546450,85700,85700,85700,85700,0
20250318,113600,5280546450,85700,85500,85700,85500,1288
20250318,113500,5170251750,85600,85600,85600,85500,81
20250318,113400,5163321100,85500,85600,85600,85500,314
20250318,113300,5136465500,85500,85600,85600,85500,62
20250318,113200,5131159700,85500,85600,85600,85500,47
20250318,113100,5127138200,85600,85500,85600,85500,325
20250318,113000,5099338700,85600,85600,85600,85500,77
20250318,112900,5092750600,85500,85600,85600,85500,101
20250318,112800,5084106300,85600,85700,85700,85500,946
20250318,112700,5003158000,85600,85700,85700,85600,52
20250318,112600,4998702200,85600,85600,85700,85600,61
20250318,112500,4993475900,85700,85700,85700,85600,194
20250318,112400,4976853800,85700,85700,85700,85600,88
20250318,112300,4969313600,85600,85600,85700,85600,224
20250318,112200,4950132700,85700,85700,85700,85600,139
20250318,112100,4938221800,85700,85600,85700,85600,40
20250318,112000,4934794800,85700,85600,85700,85600,87
20250318,111900,4927342400,85700,85700,85700,85600,259
20250318,111800,4905156900,85600,85700,85700,85600,85
20250318,111700,4897876500,85700,85600,85700,85600,125
20250318,111600,4887168100,85700,85600,85700,85600,260
20250318,111500,4864902350,85700,85600,85700,85600,57
20250318,111400,4860017950,85700,85600,85700,85600,78
20250318,111300,4853338050,85600,85700,85700,85600,142
20250318,111200,4841181350,85600,85500,85600,85500,367
20250318,111100,4809772150,85500,85600,85600,85500,60
20250318,111000,4804637600,85600,85500,85600,85500,52
20250318,110900,4800187300,85500,85700,85700,85400,485
20250318,110800,4758672500,85700,85700,85700,85600,50
20250318,110700,4754389200,85600,85700,85700,85600,54
20250318,110600,4749762500,85700,85700,85700,85500,399
20250318,110500,4715578600,85500,85800,85800,85400,391
20250318,110400,4682069800,85800,85600,85800,85600,175
20250318,110300,4667080500,85500,85400,85600,85400,1440
20250318,110200,4544033300,85400,85400,85500,85300,497
20250318,110100,4501591800,85500,85400,85500,85400,79
20250318,110000,4494839500,85500,85500,85500,85400,214
20250318,105900,4476545700,85400,85500,85500,85400,243
20250318,105800,4455790500,85400,85500,85500,85400,121
20250318,105700,4445448500,85500,85500,85500,85400,134
20250318,105600,4433993100,85400,85700,85700,85400,801
20250318,105500,4365490700,85600,85700,85700,85600,157
20250318,105400,4352042050,85700,85650,85700,85600,176
20250318,105300,4336959950,85600,85700,85700,85500,178
20250318,105200,4321726250,85600,85900,85900,85600,357
20250318,105100,4291100450,85800,85700,85800,85700,258
20250318,105000,4268965050,85700,85800,85800,85700,187
20250318,104900,4252923950,85800,86100,86100,85600,625
20250318,104800,4199300550,86100,86300,86300,86000,883
20250318,104700,4123198550,86200,86300,86300,86200,277
20250318,104600,4099317850,86300,86200,86300,86200,93
20250318,104500,4091294150,86200,86200,86300,86200,47
20250318,104400,4087238950,86300,86300,86300,86200,316
20250318,104300,4059982550,86300,86200,86300,86200,57
20250318,104200,4055065750,86300,86300,86300,86200,379
20250318,104100,4022359650,86200,86200,86300,86200,173
20250318,104000,4007435650,86300,86300,86300,86200,220
20250318,103900,3988465750,86200,86300,86300,86200,192
20250318,103800,3971909350,86200,86200,86300,86200,128
20250318,103700,3960867050,86200,86300,86300,86200,376
20250318,103600,3928450950,86200,86300,86300,86200,105
20250318,103500,3919396100,86300,86300,86300,86200,136
20250318,103400,3907659400,86200,86300,86400,86200,534
20250318,103300,3861578500,86300,86600,86600,86200,1248
20250318,103200,3753783000,86600,86600,86600,86500,184
20250318,103100,3737849850,86600,86600,86600,86500,93
20250318,103000,3729798750,86600,86600,86600,86500,264
20250318,102900,3706949750,86600,86600,86600,86500,290
20250318,102800,3681836950,86600,86600,86600,86500,120
20250318,102700,3671445750,86500,86600,86600,86500,318
20250318,102600,3643933350,86600,86600,86600,86500,400
20250318,102500,3609314750,86500,86600,86600,86500,167
20250318,102400,3594856750,86600,86500,86600,86500,58
20250318,102300,3589837250,86500,86500,86600,86500,76
20250318,102200,3583258850,86600,86500,86600,86500,255
20250318,102100,3561194550,86500,86500,86700,86400,1703
20250318,102000,3413750850,86500,86400,86500,86400,52
20250318,101900,3409253750,86400,86500,86500,86400,291
20250318,101800,3384101650,86400,86400,86500,86400,57
20250318,101700,3379173350,86500,86400,86500,86400,118
20250318,101600,3368970150,86400,86500,86500,86300,2137
20250318,101500,3184324250,86500,86500,86500,86400,103
20250318,101400,3175416050,86400,86500,86500,86400,118
20250318,101300,3165212050,86400,86400,86500,86400,117
20250318,101200,3155092750,86500,86600,86600,86400,412
20250318,101100,3119449650,86500,86500,86600,86500,99
20250318,101000,3110877150,86500,86700,86700,86500,344
20250318,100900,3081084950,86700,86500,86700,86400,598
20250318,100800,3029327150,86500,86400,86500,86400,301
20250318,100700,3003308650,86400,86500,86600,86200,2037
20250318,100600,2827192750,86500,86500,86500,86400,203
20250318,100500,2809639150,86500,86400,86500,86400,74
20250318,100400,2803238950,86500,86500,86500,86400,96
20250318,100300,2794937550,86400,86500,86500,86400,207
20250318,100200,2777045450,86400,86400,86500,86400,83
20250318,100100,2769871150,86400,86600,86600,86400,861
20250318,100000,2695395550,86600,86300,86600,86200,1125
20250318,095900,2598212450,86200,86300,86300,86200,124
20250318,095800,2587514850,86200,86300,86300,86200,70
20250318,095700,2581475150,86200,86200,86300,86200,362
20250318,095600,2550258150,86300,86200,86300,86200,66
20250318,095500,2544563750,86300,86300,86300,86100,64
20250318,095400,2539041500,86100,86200,86300,86100,518
20250318,095300,2494404400,86200,86000,86300,85900,590
20250318,095200,2443569700,85900,85900,86000,85900,80
20250318,095100,2436690700,86000,86000,86000,85900,104
20250318,095000,2427747200,86000,86000,86200,85900,576
20250318,094900,2378220000,86000,86000,86000,86000,68
20250318,094800,2372372000,86000,85600,86000,85500,326
20250318,094700,2344396300,85600,86000,86000,85600,275
20250318,094600,2320796300,85900,86300,86300,85900,945
20250318,094500,2239445700,86300,86300,86300,86200,105
20250318,094400,2230384300,86300,86300,86300,86200,370
20250318,094300,2198473000,86300,86200,86300,86200,352
20250318,094200,2168120100,86200,86000,86200,86000,92
20250318,094100,2160190300,86200,86100,86200,86000,595
20250318,094000,2108987200,86100,86000,86200,85900,223
20250318,093900,2089795700,86000,85900,86000,85800,215
20250318,093800,2071310400,85900,85900,86000,85600,741
20250318,093700,2007710200,85900,85800,85900,85800,159
20250318,093600,1994055600,85900,85900,85900,85900,80
20250318,093500,1987183600,85900,85800,85900,85400,255
20250318,093400,1965322700,85400,86000,86200,85400,492
20250318,093300,1923124600,86100,86100,86100,86000,104
20250318,093200,1914171200,86000,85800,86300,85800,653
20250318,093100,1857987800,85600,86100,86100,85500,608
20250318,093000,1805755700,86000,86300,86300,85900,685
20250318,092900,1746701900,86300,86300,86300,86200,144
20250318,092800,1734275500,86300,86300,86300,86000,818
20250318,092700,1663803400,86300,86300,86300,86200,120
20250318,092600,1653447800,86300,86100,86400,86100,1016
20250318,092500,1565850400,86100,85700,86100,85700,993
20250318,092400,1480530300,85800,85800,85800,85700,48
20250318,092300,1476412300,85800,85600,85800,85600,380
20250318,092200,1443846600,85600,85400,85700,85400,372
20250318,092100,1412004700,85500,85400,85600,85300,309
20250318,092000,1385589800,85300,85500,85700,85300,674
20250318,091900,1327919800,85500,85500,85500,85300,118
20250318,091800,1317841000,85300,85500,85700,85300,431
20250318,091700,1280988300,85500,85200,85700,85200,987
20250318,091600,1196724000,85200,85100,85200,85000,435
20250318,091500,1159707000,85100,84900,85200,84900,1140
20250318,091400,1062824900,84800,84800,84900,84800,116
20250318,091300,1052983500,84900,84800,84900,84800,73
20250318,091200,1046786900,84800,85000,85000,84800,216
20250318,091100,1028450300,84900,85400,85400,84800,1345
20250318,091000,914107900,85100,85300,85400,85100,428
20250318,090900,877622900,85500,85200,85500,85200,27
20250318,090800,875322200,85500,85800,86100,85200,1286
20250318,090700,765437100,85800,86100,86200,85800,836
20250318,090600,693532300,86000,86400,86400,86000,456
20250318,090500,654221600,86400,86600,86600,86200,642
20250318,090400,598781500,86400,86400,86600,86300,873
20250318,090300,523300700,86400,86100,86400,85900,1447
20250318,090200,398644800,86100,86500,86500,86000,273
20250318,090100,375110600,86600,86400,87000,86000,2073
20250318,090000,195742900,86400,86100,86400,85700,2274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 10307078100 85600 85600 85600 85600 9067
3 20250318 190700 10307078100 85600 85600 85600 85600 0
4 20250318 190600 10307078100 85600 85600 85600 85600 0
5 20250318 190500 10307078100 85600 85600 85600 85600 0
6 20250318 190400 10307078100 85600 85600 85600 85600 0
7 20250318 190300 10307078100 85600 85600 85600 85600 0
8 20250318 190200 10307078100 85600 85600 85600 85600 0
9 20250318 190100 10307078100 85600 85600 85600 85600 0
10 20250318 190000 10307078100 85600 85600 85600 85600 0
11 20250318 185900 10307078100 85600 85600 85600 85600 0
12 20250318 185800 10307078100 85600 85600 85600 85600 0
13 20250318 185700 10307078100 85600 85600 85600 85600 0
14 20250318 185600 10307078100 85600 85600 85600 85600 0
15 20250318 185500 10307078100 85600 85600 85600 85600 0
16 20250318 185400 10307078100 85600 85600 85600 85600 0
17 20250318 185300 10307078100 85600 85600 85600 85600 0
18 20250318 185200 10307078100 85600 85600 85600 85600 0
19 20250318 185100 10307078100 85600 85600 85600 85600 0
20 20250318 185000 10307078100 85600 85600 85600 85600 0
21 20250318 184900 10307078100 85600 85600 85600 85600 0
22 20250318 184800 10307078100 85600 85600 85600 85600 0
23 20250318 184700 10307078100 85600 85600 85600 85600 0
24 20250318 184600 10307078100 85600 85600 85600 85600 0
25 20250318 184500 10307078100 85600 85600 85600 85600 0
26 20250318 184400 10307078100 85600 85600 85600 85600 0
27 20250318 184300 10307078100 85600 85600 85600 85600 0
28 20250318 184200 10307078100 85600 85600 85600 85600 0
29 20250318 184100 10307078100 85600 85600 85600 85600 0
30 20250318 184000 10307078100 85600 85600 85600 85600 0
31 20250318 183900 10307078100 85600 85600 85600 85600 0
32 20250318 183800 10307078100 85600 85600 85600 85600 9067
33 20250318 183700 10307078100 85600 85600 85600 85600 0
34 20250318 183600 10307078100 85600 85600 85600 85600 0
35 20250318 183500 10307078100 85600 85600 85600 85600 0
36 20250318 183400 10307078100 85600 85600 85600 85600 0
37 20250318 183300 10307078100 85600 85600 85600 85600 0
38 20250318 183200 10307078100 85600 85600 85600 85600 0
39 20250318 183100 10307078100 85600 85600 85600 85600 0
40 20250318 183000 10307078100 85600 85600 85600 85600 0
41 20250318 182900 10307078100 85600 85600 85600 85600 0
42 20250318 182800 10307078100 85600 85600 85600 85600 0
43 20250318 182700 10307078100 85600 85600 85600 85600 0
44 20250318 182600 10307078100 85600 85600 85600 85600 0
45 20250318 182500 10307078100 85600 85600 85600 85600 0
46 20250318 182400 10307078100 85600 85600 85600 85600 0
47 20250318 182300 10307078100 85600 85600 85600 85600 0
48 20250318 182200 10307078100 85600 85600 85600 85600 0
49 20250318 182100 10307078100 85600 85600 85600 85600 0
50 20250318 182000 10307078100 85600 85600 85600 85600 0
51 20250318 181900 10307078100 85600 85600 85600 85600 0
52 20250318 181800 10307078100 85600 85600 85600 85600 0
53 20250318 181700 10307078100 85600 85600 85600 85600 0
54 20250318 181600 10307078100 85600 85600 85600 85600 0
55 20250318 181500 10307078100 85600 85600 85600 85600 0
56 20250318 181400 10307078100 85600 85600 85600 85600 0
57 20250318 181300 10307078100 85600 85600 85600 85600 0
58 20250318 181200 10307078100 85600 85600 85600 85600 0
59 20250318 181100 10307078100 85600 85600 85600 85600 0
60 20250318 181000 10307078100 85600 85600 85600 85600 0
61 20250318 180900 10307078100 85600 85600 85600 85600 0
62 20250318 180800 10307078100 85600 85600 85600 85600 9067
63 20250318 180700 10307078100 85600 85600 85600 85600 0
64 20250318 180600 10307078100 85600 85600 85600 85600 0
65 20250318 180500 10307078100 85600 85600 85600 85600 0
66 20250318 180400 10307078100 85600 85600 85600 85600 0
67 20250318 180300 10307078100 85600 85600 85600 85600 0
68 20250318 180200 10307078100 85600 85600 85600 85600 0
69 20250318 180100 10307078100 85600 85600 85600 85600 0
70 20250318 180000 10307078100 85600 85600 85600 85600 0
71 20250318 175900 10307078100 85600 85600 85600 85600 0
72 20250318 175800 10307078100 85600 85600 85600 85600 0
73 20250318 175700 10307078100 85600 85600 85600 85600 0
74 20250318 175600 10307078100 85600 85600 85600 85600 0
75 20250318 175500 10307078100 85600 85600 85600 85600 0
76 20250318 175400 10307078100 85600 85600 85600 85600 0
77 20250318 175300 10307078100 85600 85600 85600 85600 0
78 20250318 175200 10307078100 85600 85600 85600 85600 0
79 20250318 175100 10307078100 85600 85600 85600 85600 0
80 20250318 175000 10307078100 85600 85600 85600 85600 0
81 20250318 174900 10307078100 85600 85600 85600 85600 0
82 20250318 174800 10307078100 85600 85600 85600 85600 0
83 20250318 174700 10307078100 85600 85600 85600 85600 0
84 20250318 174600 10307078100 85600 85600 85600 85600 0
85 20250318 174500 10307078100 85600 85600 85600 85600 0
86 20250318 174400 10307078100 85600 85600 85600 85600 0
87 20250318 174300 10307078100 85600 85600 85600 85600 0
88 20250318 174200 10307078100 85600 85600 85600 85600 0
89 20250318 174100 10307078100 85600 85600 85600 85600 0
90 20250318 174000 10307078100 85600 85600 85600 85600 0
91 20250318 173900 10307078100 85600 85600 85600 85600 0
92 20250318 173800 10307078100 85600 85600 85600 85600 9067
93 20250318 173700 10307078100 85600 85600 85600 85600 0
94 20250318 173600 10307078100 85600 85600 85600 85600 0
95 20250318 173500 10307078100 85600 85600 85600 85600 0
96 20250318 173400 10307078100 85600 85600 85600 85600 0
97 20250318 173300 10307078100 85600 85600 85600 85600 0
98 20250318 173200 10307078100 85600 85600 85600 85600 0
99 20250318 173100 10307078100 85600 85600 85600 85600 0
100 20250318 173000 10307078100 85600 85600 85600 85600 0
101 20250318 172900 10307078100 85600 85600 85600 85600 0
102 20250318 172800 10307078100 85600 85600 85600 85600 0
103 20250318 172700 10307078100 85600 85600 85600 85600 0
104 20250318 172600 10307078100 85600 85600 85600 85600 0
105 20250318 172500 10307078100 85600 85600 85600 85600 0
106 20250318 172400 10307078100 85600 85600 85600 85600 0
107 20250318 172300 10307078100 85600 85600 85600 85600 0
108 20250318 172200 10307078100 85600 85600 85600 85600 0
109 20250318 172100 10307078100 85600 85600 85600 85600 0
110 20250318 172000 10307078100 85600 85600 85600 85600 0
111 20250318 171900 10307078100 85600 85600 85600 85600 0
112 20250318 171800 10307078100 85600 85600 85600 85600 0
113 20250318 171700 10307078100 85600 85600 85600 85600 0
114 20250318 171600 10307078100 85600 85600 85600 85600 0
115 20250318 171500 10307078100 85600 85600 85600 85600 0
116 20250318 171400 10307078100 85600 85600 85600 85600 0
117 20250318 171300 10307078100 85600 85600 85600 85600 0
118 20250318 171200 10307078100 85600 85600 85600 85600 0
119 20250318 171100 10307078100 85600 85600 85600 85600 0
120 20250318 171000 10307078100 85600 85600 85600 85600 0
121 20250318 170900 10307078100 85600 85600 85600 85600 0
122 20250318 170800 10307078100 85600 85600 85600 85600 9067
123 20250318 170700 10307078100 85600 85600 85600 85600 0
124 20250318 170600 10307078100 85600 85600 85600 85600 0
125 20250318 170500 10307078100 85600 85600 85600 85600 0
126 20250318 170400 10307078100 85600 85600 85600 85600 0
127 20250318 170300 10307078100 85600 85600 85600 85600 0
128 20250318 170200 10307078100 85600 85600 85600 85600 0
129 20250318 170100 10307078100 85600 85600 85600 85600 0
130 20250318 170000 10307078100 85600 85600 85600 85600 0
131 20250318 165900 10307078100 85600 85600 85600 85600 0
132 20250318 165800 10307078100 85600 85600 85600 85600 0
133 20250318 165700 10307078100 85600 85600 85600 85600 0
134 20250318 165600 10307078100 85600 85600 85600 85600 0
135 20250318 165500 10307078100 85600 85600 85600 85600 0
136 20250318 165400 10307078100 85600 85600 85600 85600 0
137 20250318 165300 10307078100 85600 85600 85600 85600 0
138 20250318 165200 10307078100 85600 85600 85600 85600 0
139 20250318 165100 10307078100 85600 85600 85600 85600 0
140 20250318 165000 10307078100 85600 85600 85600 85600 0
141 20250318 164900 10307078100 85600 85600 85600 85600 0
142 20250318 164800 10307078100 85600 85600 85600 85600 0
143 20250318 164700 10307078100 85600 85600 85600 85600 0
144 20250318 164600 10307078100 85600 85600 85600 85600 0
145 20250318 164500 10307078100 85600 85600 85600 85600 0
146 20250318 164400 10307078100 85600 85600 85600 85600 0
147 20250318 164300 10307078100 85600 85600 85600 85600 0
148 20250318 164200 10307078100 85600 85600 85600 85600 0
149 20250318 164100 10307078100 85600 85600 85600 85600 0
150 20250318 164000 10307078100 85600 85600 85600 85600 0
151 20250318 163900 10307078100 85600 85600 85600 85600 0
152 20250318 163800 10307078100 85600 85600 85600 85600 9067
153 20250318 163700 10307078100 85600 85600 85600 85600 0
154 20250318 163600 10307078100 85600 85600 85600 85600 0
155 20250318 163500 10307078100 85600 85600 85600 85600 0
156 20250318 163400 10307078100 85600 85600 85600 85600 0
157 20250318 163300 10307078100 85600 85600 85600 85600 0
158 20250318 163200 10307078100 85600 85600 85600 85600 0
159 20250318 163100 10307078100 85600 85600 85600 85600 0
160 20250318 163000 10307078100 85600 85600 85600 85600 0
161 20250318 162900 10307078100 85600 85600 85600 85600 0
162 20250318 162800 10307078100 85600 85600 85600 85600 0
163 20250318 162700 10307078100 85600 85600 85600 85600 0
164 20250318 162600 10307078100 85600 85600 85600 85600 0
165 20250318 162500 10307078100 85600 85600 85600 85600 0
166 20250318 162400 10307078100 85600 85600 85600 85600 0
167 20250318 162300 10307078100 85600 85600 85600 85600 0
168 20250318 162200 10307078100 85600 85600 85600 85600 0
169 20250318 162100 10307078100 85600 85600 85600 85600 0
170 20250318 162000 10307078100 85600 85600 85600 85600 0
171 20250318 161900 10307078100 85600 85600 85600 85600 0
172 20250318 161800 10307078100 85600 85600 85600 85600 0
173 20250318 161700 10307078100 85600 85600 85600 85600 0
174 20250318 161600 10307078100 85600 85600 85600 85600 0
175 20250318 161500 10307078100 85600 85600 85600 85600 0
176 20250318 161400 10307078100 85600 85600 85600 85600 0
177 20250318 161300 10307078100 85600 85600 85600 85600 0
178 20250318 161200 10307078100 85600 85600 85600 85600 0
179 20250318 161100 10307078100 85600 85600 85600 85600 0
180 20250318 161000 10307078100 85600 85600 85600 85600 0
181 20250318 160900 10307078100 85600 85600 85600 85600 0
182 20250318 160800 10307078100 85600 85600 85600 85600 9067
183 20250318 160700 10307078100 85600 85600 85600 85600 0
184 20250318 160600 10307078100 85600 85600 85600 85600 0
185 20250318 160500 10307078100 85600 85600 85600 85600 0
186 20250318 160400 10307078100 85600 85600 85600 85600 0
187 20250318 160300 10307078100 85600 85600 85600 85600 0
188 20250318 160200 10307078100 85600 85600 85600 85600 0
189 20250318 160100 10307078100 85600 85600 85600 85600 0
190 20250318 160000 10307078100 85600 85600 85600 85600 0
191 20250318 155900 10307078100 85600 85600 85600 85600 0
192 20250318 155800 10307078100 85600 85600 85600 85600 0
193 20250318 155700 10307078100 85600 85600 85600 85600 0
194 20250318 155600 10307078100 85600 85600 85600 85600 0
195 20250318 155500 10307078100 85600 85600 85600 85600 0
196 20250318 155400 10307078100 85600 85600 85600 85600 0
197 20250318 155300 10307078100 85600 85600 85600 85600 0
198 20250318 155200 10307078100 85600 85600 85600 85600 0
199 20250318 155100 10307078100 85600 85600 85600 85600 0
200 20250318 155000 10307078100 85600 85600 85600 85600 0
201 20250318 154900 10307078100 85600 85600 85600 85600 0
202 20250318 154800 10307078100 85600 85600 85600 85600 0
203 20250318 154700 10307078100 85600 85600 85600 85600 0
204 20250318 154600 10307078100 85600 85600 85600 85600 0
205 20250318 154500 10307078100 85600 85600 85600 85600 0
206 20250318 154400 10307078100 85600 85600 85600 85600 0
207 20250318 154300 10307078100 85600 85600 85600 85600 0
208 20250318 154200 10307078100 85600 85600 85600 85600 0
209 20250318 154100 10307078100 85600 85600 85600 85600 0
210 20250318 154000 10307078100 85600 85600 85600 85600 0
211 20250318 153900 10307078100 85600 85600 85600 85600 0
212 20250318 153800 10307078100 85600 85600 85600 85600 9067
213 20250318 153700 10307078100 85600 85600 85600 85600 0
214 20250318 153600 10307078100 85600 85600 85600 85600 0
215 20250318 153500 10307078100 85600 85600 85600 85600 0
216 20250318 153400 10307078100 85600 85600 85600 85600 0
217 20250318 153300 10307078100 85600 85600 85600 85600 0
218 20250318 153200 10307078100 85600 85600 85600 85600 0
219 20250318 153100 10307078100 85600 85600 85600 85600 0
220 20250318 153000 10307078100 85600 85600 85600 85600 9067
221 20250318 152900 9530942900 85900 85900 85900 85900 0
222 20250318 152800 9530942900 85900 85900 85900 85900 0
223 20250318 152700 9530942900 85900 85900 85900 85900 0
224 20250318 152600 9530942900 85900 85900 85900 85900 0
225 20250318 152500 9530942900 85900 85900 85900 85900 0
226 20250318 152400 9530942900 85900 85900 85900 85900 0
227 20250318 152300 9530942900 85900 85900 85900 85900 0
228 20250318 152200 9530942900 85900 85900 85900 85900 0
229 20250318 152100 9530942900 85900 85900 85900 85900 0
230 20250318 152000 9530942900 85900 85900 85900 85900 0
231 20250318 151900 9530942900 85900 86000 86000 85600 653
232 20250318 151800 9474843200 85900 85900 86000 85900 482
233 20250318 151700 9433431200 86000 85900 86000 85900 688
234 20250318 151600 9374320200 86000 85900 86000 85900 81
235 20250318 151500 9367355550 85900 85900 85950 85850 441
236 20250318 151400 9329477350 85900 85900 86000 85900 438
237 20250318 151300 9291850450 85900 85900 85900 85800 284
238 20250318 151200 9267469650 85900 85900 85900 85800 90
239 20250318 151100 9259742650 85900 85800 85900 85800 350
240 20250318 151000 9229709000 85800 85900 86000 85800 910
241 20250318 150900 9151537600 85900 85800 85900 85800 74
242 20250318 150800 9145182100 85900 85900 85900 85800 129
243 20250318 150700 9134109450 85800 85900 85900 85800 460
244 20250318 150600 9094609450 85800 85800 85900 85800 259
245 20250318 150500 9072378650 85800 85800 85800 85700 141
246 20250318 150400 9060285550 85700 85800 85800 85700 286
247 20250318 150300 9035771750 85800 85700 85800 85600 730
248 20250318 150200 8973171450 85700 85500 85700 85500 268
249 20250318 150100 8950247550 85300 85750 85800 85300 393
250 20250318 150000 8916616250 85750 85700 85750 85700 120
251 20250318 145900 8906329650 85700 85700 85750 85700 75
252 20250318 145800 8899901450 85700 85800 85900 85700 652
253 20250318 145700 8843986150 85800 85800 85900 85800 75
254 20250318 145600 8837545950 85800 85700 85900 85700 113
255 20250318 145500 8827849650 85900 85600 85900 85600 322
256 20250318 145400 8800235050 85600 85700 85700 85600 84
257 20250318 145300 8793037750 85600 85500 85700 85500 347
258 20250318 145200 8763328650 85500 85600 85600 85500 303
259 20250318 145100 8737417450 85600 85600 85600 85500 149
260 20250318 145000 8724669050 85600 85600 85600 85500 132
261 20250318 144900 8713375550 85600 85500 85600 85500 263
262 20250318 144800 8690885950 85600 85500 85600 85400 189
263 20250318 144700 8674727450 85500 85500 85500 85400 109
264 20250318 144600 8665412350 85500 85400 85500 85400 355
265 20250318 144500 8635090250 85500 85400 85500 85400 78
266 20250318 144400 8628426150 85500 85400 85500 85400 412
267 20250318 144300 8593227950 85300 85200 85400 85200 144
268 20250318 144200 8580946200 85200 85400 85500 85200 297
269 20250318 144100 8555601500 85400 85600 85600 85300 370
270 20250318 144000 8523970900 85600 85500 85600 85500 46
271 20250318 143900 8520035100 85500 85700 85700 85400 820
272 20250318 143800 8449921200 85600 85600 85700 85600 109
273 20250318 143700 8440585700 85700 85600 85700 85600 64
274 20250318 143600 8435103500 85600 85600 85700 85500 357
275 20250318 143500 8404542600 85700 85600 85700 85600 70
276 20250318 143400 8398545600 85600 85500 85700 85500 304
277 20250318 143300 8372521350 85500 85700 85700 85500 514
278 20250318 143200 8328506650 85700 85700 85800 85700 136
279 20250318 143100 8316847850 85700 85700 85800 85700 200
280 20250318 143000 8299704950 85700 85800 85900 85700 550
281 20250318 142900 8252514450 85900 85700 85900 85500 374
282 20250318 142800 8220431250 85600 85500 85700 85500 189
283 20250318 142700 8204255250 85600 85400 85600 85300 971
284 20250318 142600 8121322950 85500 85400 85500 85400 114
285 20250318 142500 8111583350 85400 85400 85400 85400 109
286 20250318 142400 8102274750 85400 85500 85500 85400 444
287 20250318 142300 8064334150 85500 85500 85600 85500 67
288 20250318 142200 8058602750 85500 85500 85600 85500 113
289 20250318 142100 8048936950 85600 85500 85600 85500 137
290 20250318 142000 8037219300 85600 85600 85700 85600 283
291 20250318 141900 8012991400 85600 85600 85700 85600 102
292 20250318 141800 8004257300 85600 85600 85700 85500 58
293 20250318 141700 7999291300 85600 85600 85700 85500 950
294 20250318 141600 7917967100 85700 85600 85700 85600 105
295 20250318 141500 7908974800 85700 85600 85700 85600 57
296 20250318 141400 7904092800 85600 85800 85900 85600 743
297 20250318 141300 7840389200 85800 85800 85900 85800 62
298 20250318 141200 7835066700 85900 85800 85900 85800 106
299 20250318 141100 7825968900 85800 85800 85900 85800 140
300 20250318 141000 7813948300 85800 85800 85900 85800 66
301 20250318 140900 7808283900 85800 85800 85900 85800 256
302 20250318 140800 7786315300 85800 85800 85900 85800 39
303 20250318 140700 7782967600 85800 85800 85900 85800 90
304 20250318 140600 7775242800 85900 85800 85900 85800 103
305 20250318 140500 7766399600 85800 85900 85900 85800 134
306 20250318 140400 7754896600 85900 85900 85900 85700 619
307 20250318 140300 7701778700 85900 85900 85900 85800 110
308 20250318 140200 7692334700 85800 85900 85900 85800 109
309 20250318 140100 7682977800 85900 85800 85900 85800 66
310 20250318 140000 7677310100 85800 85900 85900 85800 735
311 20250318 135900 7614241500 85900 85800 85900 85800 203
312 20250318 135800 7596822600 85800 85800 85900 85800 623
313 20250318 135700 7543367800 85900 85800 85900 85800 88
314 20250318 135600 7535816000 85800 85800 85900 85700 595
315 20250318 135500 7484763200 85800 85800 85900 85800 141
316 20250318 135400 7472659500 85800 85800 85900 85800 136
317 20250318 135300 7460983300 85900 85800 85900 85800 142
318 20250318 135200 7448793700 85800 85800 85900 85700 296
319 20250318 135100 7423401000 85900 85800 85900 85800 283
320 20250318 135000 7399116750 85900 86000 86000 85800 165
321 20250318 134900 7384937950 86100 85900 86300 85800 2554
322 20250318 134800 7165170250 85900 85800 85900 85800 83
323 20250318 134700 7158042350 85900 85800 85900 85800 91
324 20250318 134600 7150227850 85900 85800 85900 85800 76
325 20250318 134500 7143702150 85900 85900 85900 85800 81
326 20250318 134400 7136744950 85900 85800 85900 85800 66
327 20250318 134300 7131079250 85900 85900 85900 85800 73
328 20250318 134200 7124809250 85900 85800 85900 85800 49
329 20250318 134100 7120600750 85800 85800 85900 85800 72
330 20250318 134000 7114420350 85900 85900 85900 85900 60
331 20250318 133900 7109266350 85800 85800 85900 85800 30
332 20250318 133800 7106690850 85800 86000 86000 85700 719
333 20250318 133700 7044951650 85900 85900 86000 85900 60
334 20250318 133600 7039794550 85900 85900 85900 85900 7
335 20250318 133500 7039193250 85900 85800 86000 85800 825
336 20250318 133400 6968395550 85800 85700 85800 85700 645
337 20250318 133300 6913117450 85700 85600 85700 85600 80
338 20250318 133200 6906265050 85600 85700 85700 85600 47
339 20250318 133100 6902238950 85700 85700 85700 85500 193
340 20250318 133000 6885703650 85600 85700 85800 85500 241
341 20250318 132900 6865052450 85800 85800 85800 85700 67
342 20250318 132800 6859304750 85700 85700 85700 85700 224
343 20250318 132700 6840107950 85800 85700 85800 85700 100
344 20250318 132600 6831535050 85700 85700 85800 85700 31
345 20250318 132500 6828875750 85700 85700 85800 85600 39
346 20250318 132400 6825533250 85600 85800 85800 85600 298
347 20250318 132300 6799992050 85800 85700 85800 85700 50
348 20250318 132200 6795702550 85700 85700 85700 85700 36
349 20250318 132100 6792617350 85700 85700 85800 85700 332
350 20250318 132000 6764163450 85800 85800 85800 85700 61
351 20250318 131900 6758931050 85800 85700 85800 85700 54
352 20250318 131800 6754301700 85700 85800 85800 85600 243
353 20250318 131700 6733475700 85800 85800 85800 85700 32
354 20250318 131600 6730730500 85800 85700 85800 85700 97
355 20250318 131500 6722413300 85700 85900 85900 85700 156
356 20250318 131400 6709019900 85900 85900 86000 85900 92
357 20250318 131300 6701114300 86000 86000 86100 85900 233
358 20250318 131200 6681077700 86000 86100 86200 86000 508
359 20250318 131100 6637378900 86200 85900 86200 85900 131
360 20250318 131000 6626102000 86100 85900 86200 85900 384
361 20250318 130900 6593066500 85900 85600 85900 85500 416
362 20250318 130800 6557406550 85500 85400 85500 85400 1529
363 20250318 130700 6426744950 85400 85500 85500 85400 476
364 20250318 130600 6386089750 85400 85400 85500 85400 50
365 20250318 130500 6381818150 85400 85400 85400 85400 152
366 20250318 130400 6368837350 85500 85500 85500 85400 29
367 20250318 130300 6366358850 85400 85400 85400 85400 40
368 20250318 130200 6362942850 85400 85400 85500 85400 85
369 20250318 130100 6355682350 85400 85400 85500 85400 269
370 20250318 130000 6332708150 85400 85400 85500 85400 236
371 20250318 125900 6312552350 85400 85500 85500 85400 110
372 20250318 125800 6303152550 85500 85500 85500 85400 49
373 20250318 125700 6298964750 85400 85400 85500 85400 215
374 20250318 125600 6280602250 85400 85500 85500 85400 32
375 20250318 125500 6277867850 85500 85400 85500 85400 58
376 20250318 125400 6272910450 85400 85400 85400 85400 305
377 20250318 125300 6246863450 85500 85500 85500 85400 79
378 20250318 125200 6240112050 85400 85400 85500 85400 89
379 20250318 125100 6232508550 85500 85400 85500 85400 94
380 20250318 125000 6224476350 85400 85400 85500 85400 135
381 20250318 124900 6212944450 85500 85500 85500 85400 77
382 20250318 124800 6206364250 85400 85400 85500 85400 80
383 20250318 124700 6199527850 85500 85400 85500 85400 118
384 20250318 124600 6189445950 85400 85400 85500 85400 67
385 20250318 124500 6183722650 85400 85400 85400 85400 509
386 20250318 124400 6140254050 85400 85500 85500 85400 247
387 20250318 124300 6119157250 85400 85400 85500 85400 70
388 20250318 124200 6113177850 85400 85400 85500 85400 47
389 20250318 124100 6109162450 85400 85500 85500 85400 174
390 20250318 124000 6094301350 85400 85500 85500 85400 91
391 20250318 123900 6086525950 85500 85400 85500 85400 41
392 20250318 123800 6083021650 85400 85400 85500 85400 62
393 20250318 123700 6077723850 85400 85500 85500 85400 83
394 20250318 123600 6070632650 85400 85400 85500 85400 60
395 20250318 123500 6065505500 85400 85300 85500 85300 210
396 20250318 123400 6047585700 85400 85400 85400 85400 103
397 20250318 123300 6038789500 85400 85400 85500 85400 102
398 20250318 123200 6030077200 85500 85400 85500 85400 260
399 20250318 123100 6007871700 85400 85500 85500 85400 34
400 20250318 123000 6004964900 85500 85400 85500 85400 92
401 20250318 122900 5997103600 85500 85400 85500 85400 42
402 20250318 122800 5993515300 85400 85400 85500 85400 227
403 20250318 122700 5974126600 85400 85400 85600 85400 47
404 20250318 122600 5970108600 85600 85300 85600 85300 576
405 20250318 122500 5920918000 85400 85500 85500 85300 176
406 20250318 122400 5905882300 85500 85600 85700 85500 490
407 20250318 122300 5863945100 85600 85600 85700 85600 81
408 20250318 122200 5857005500 85700 85600 85700 85600 48
409 20250318 122100 5852893700 85600 85600 85700 85600 107
410 20250318 122000 5843730200 85700 85600 85700 85600 21
411 20250318 121900 5841930700 85600 85700 85700 85600 191
412 20250318 121800 5825578200 85700 85600 85700 85600 54
413 20250318 121700 5820952900 85700 85600 85700 85600 61
414 20250318 121600 5815726800 85600 85700 85700 85600 35
415 20250318 121500 5812727800 85600 85600 85700 85600 262
416 20250318 121400 5790299200 85700 85600 85700 85600 43
417 20250318 121300 5786615100 85600 85600 85600 85600 12
418 20250318 121200 5785587900 85600 85600 85700 85600 117
419 20250318 121100 5775569900 85700 85600 85700 85600 47
420 20250318 121000 5771543600 85700 85600 85700 85400 516
421 20250318 120900 5727366300 85600 85600 85700 85600 45
422 20250318 120800 5723511200 85600 85600 85700 85600 56
423 20250318 120700 5718713000 85600 85700 85700 85600 69
424 20250318 120600 5712803700 85600 85600 85600 85600 207
425 20250318 120500 5695084500 85700 85600 85700 85600 42
426 20250318 120400 5691487800 85600 85800 85800 85500 505
427 20250318 120300 5648220400 85800 85600 85800 85600 67
428 20250318 120200 5642477600 85700 85600 85700 85600 123
429 20250318 120100 5631937400 85600 85600 85700 85600 139
430 20250318 120000 5620031800 85600 85600 85600 85500 393
431 20250318 115900 5586394800 85500 85500 85600 85500 290
432 20250318 115800 5561574800 85500 85500 85600 85500 60
433 20250318 115700 5556441600 85500 85500 85600 85500 70
434 20250318 115600 5550455100 85600 85500 85600 85500 191
435 20250318 115500 5534110050 85600 85500 85600 85500 53
436 20250318 115400 5529574150 85500 85500 85600 85500 243
437 20250318 115300 5508793250 85600 85600 85600 85500 195
438 20250318 115200 5492103650 85600 85500 85600 85500 73
439 20250318 115100 5485859050 85500 85500 85600 85500 117
440 20250318 115000 5475855450 85600 85500 85600 85500 191
441 20250318 114900 5459509550 85500 85500 85600 85500 44
442 20250318 114800 5455744450 85600 85600 85600 85500 169
443 20250318 114700 5441291750 85500 85400 85600 85400 669
444 20250318 114600 5384088150 85500 85400 85500 85400 102
445 20250318 114500 5375372750 85400 85600 85600 85400 616
446 20250318 114400 5322695650 85600 85700 85800 85600 492
447 20250318 114300 5280546450 85700 85700 85700 85700 0
448 20250318 114200 5280546450 85700 85700 85700 85700 0
449 20250318 114100 5280546450 85700 85700 85700 85700 0
450 20250318 114000 5280546450 85700 85700 85700 85700 0
451 20250318 113900 5280546450 85700 85700 85700 85700 0
452 20250318 113800 5280546450 85700 85700 85700 85700 0
453 20250318 113700 5280546450 85700 85700 85700 85700 0
454 20250318 113600 5280546450 85700 85500 85700 85500 1288
455 20250318 113500 5170251750 85600 85600 85600 85500 81
456 20250318 113400 5163321100 85500 85600 85600 85500 314
457 20250318 113300 5136465500 85500 85600 85600 85500 62
458 20250318 113200 5131159700 85500 85600 85600 85500 47
459 20250318 113100 5127138200 85600 85500 85600 85500 325
460 20250318 113000 5099338700 85600 85600 85600 85500 77
461 20250318 112900 5092750600 85500 85600 85600 85500 101
462 20250318 112800 5084106300 85600 85700 85700 85500 946
463 20250318 112700 5003158000 85600 85700 85700 85600 52
464 20250318 112600 4998702200 85600 85600 85700 85600 61
465 20250318 112500 4993475900 85700 85700 85700 85600 194
466 20250318 112400 4976853800 85700 85700 85700 85600 88
467 20250318 112300 4969313600 85600 85600 85700 85600 224
468 20250318 112200 4950132700 85700 85700 85700 85600 139
469 20250318 112100 4938221800 85700 85600 85700 85600 40
470 20250318 112000 4934794800 85700 85600 85700 85600 87
471 20250318 111900 4927342400 85700 85700 85700 85600 259
472 20250318 111800 4905156900 85600 85700 85700 85600 85
473 20250318 111700 4897876500 85700 85600 85700 85600 125
474 20250318 111600 4887168100 85700 85600 85700 85600 260
475 20250318 111500 4864902350 85700 85600 85700 85600 57
476 20250318 111400 4860017950 85700 85600 85700 85600 78
477 20250318 111300 4853338050 85600 85700 85700 85600 142
478 20250318 111200 4841181350 85600 85500 85600 85500 367
479 20250318 111100 4809772150 85500 85600 85600 85500 60
480 20250318 111000 4804637600 85600 85500 85600 85500 52
481 20250318 110900 4800187300 85500 85700 85700 85400 485
482 20250318 110800 4758672500 85700 85700 85700 85600 50
483 20250318 110700 4754389200 85600 85700 85700 85600 54
484 20250318 110600 4749762500 85700 85700 85700 85500 399
485 20250318 110500 4715578600 85500 85800 85800 85400 391
486 20250318 110400 4682069800 85800 85600 85800 85600 175
487 20250318 110300 4667080500 85500 85400 85600 85400 1440
488 20250318 110200 4544033300 85400 85400 85500 85300 497
489 20250318 110100 4501591800 85500 85400 85500 85400 79
490 20250318 110000 4494839500 85500 85500 85500 85400 214
491 20250318 105900 4476545700 85400 85500 85500 85400 243
492 20250318 105800 4455790500 85400 85500 85500 85400 121
493 20250318 105700 4445448500 85500 85500 85500 85400 134
494 20250318 105600 4433993100 85400 85700 85700 85400 801
495 20250318 105500 4365490700 85600 85700 85700 85600 157
496 20250318 105400 4352042050 85700 85650 85700 85600 176
497 20250318 105300 4336959950 85600 85700 85700 85500 178
498 20250318 105200 4321726250 85600 85900 85900 85600 357
499 20250318 105100 4291100450 85800 85700 85800 85700 258
500 20250318 105000 4268965050 85700 85800 85800 85700 187
501 20250318 104900 4252923950 85800 86100 86100 85600 625
502 20250318 104800 4199300550 86100 86300 86300 86000 883
503 20250318 104700 4123198550 86200 86300 86300 86200 277
504 20250318 104600 4099317850 86300 86200 86300 86200 93
505 20250318 104500 4091294150 86200 86200 86300 86200 47
506 20250318 104400 4087238950 86300 86300 86300 86200 316
507 20250318 104300 4059982550 86300 86200 86300 86200 57
508 20250318 104200 4055065750 86300 86300 86300 86200 379
509 20250318 104100 4022359650 86200 86200 86300 86200 173
510 20250318 104000 4007435650 86300 86300 86300 86200 220
511 20250318 103900 3988465750 86200 86300 86300 86200 192
512 20250318 103800 3971909350 86200 86200 86300 86200 128
513 20250318 103700 3960867050 86200 86300 86300 86200 376
514 20250318 103600 3928450950 86200 86300 86300 86200 105
515 20250318 103500 3919396100 86300 86300 86300 86200 136
516 20250318 103400 3907659400 86200 86300 86400 86200 534
517 20250318 103300 3861578500 86300 86600 86600 86200 1248
518 20250318 103200 3753783000 86600 86600 86600 86500 184
519 20250318 103100 3737849850 86600 86600 86600 86500 93
520 20250318 103000 3729798750 86600 86600 86600 86500 264
521 20250318 102900 3706949750 86600 86600 86600 86500 290
522 20250318 102800 3681836950 86600 86600 86600 86500 120
523 20250318 102700 3671445750 86500 86600 86600 86500 318
524 20250318 102600 3643933350 86600 86600 86600 86500 400
525 20250318 102500 3609314750 86500 86600 86600 86500 167
526 20250318 102400 3594856750 86600 86500 86600 86500 58
527 20250318 102300 3589837250 86500 86500 86600 86500 76
528 20250318 102200 3583258850 86600 86500 86600 86500 255
529 20250318 102100 3561194550 86500 86500 86700 86400 1703
530 20250318 102000 3413750850 86500 86400 86500 86400 52
531 20250318 101900 3409253750 86400 86500 86500 86400 291
532 20250318 101800 3384101650 86400 86400 86500 86400 57
533 20250318 101700 3379173350 86500 86400 86500 86400 118
534 20250318 101600 3368970150 86400 86500 86500 86300 2137
535 20250318 101500 3184324250 86500 86500 86500 86400 103
536 20250318 101400 3175416050 86400 86500 86500 86400 118
537 20250318 101300 3165212050 86400 86400 86500 86400 117
538 20250318 101200 3155092750 86500 86600 86600 86400 412
539 20250318 101100 3119449650 86500 86500 86600 86500 99
540 20250318 101000 3110877150 86500 86700 86700 86500 344
541 20250318 100900 3081084950 86700 86500 86700 86400 598
542 20250318 100800 3029327150 86500 86400 86500 86400 301
543 20250318 100700 3003308650 86400 86500 86600 86200 2037
544 20250318 100600 2827192750 86500 86500 86500 86400 203
545 20250318 100500 2809639150 86500 86400 86500 86400 74
546 20250318 100400 2803238950 86500 86500 86500 86400 96
547 20250318 100300 2794937550 86400 86500 86500 86400 207
548 20250318 100200 2777045450 86400 86400 86500 86400 83
549 20250318 100100 2769871150 86400 86600 86600 86400 861
550 20250318 100000 2695395550 86600 86300 86600 86200 1125
551 20250318 095900 2598212450 86200 86300 86300 86200 124
552 20250318 095800 2587514850 86200 86300 86300 86200 70
553 20250318 095700 2581475150 86200 86200 86300 86200 362
554 20250318 095600 2550258150 86300 86200 86300 86200 66
555 20250318 095500 2544563750 86300 86300 86300 86100 64
556 20250318 095400 2539041500 86100 86200 86300 86100 518
557 20250318 095300 2494404400 86200 86000 86300 85900 590
558 20250318 095200 2443569700 85900 85900 86000 85900 80
559 20250318 095100 2436690700 86000 86000 86000 85900 104
560 20250318 095000 2427747200 86000 86000 86200 85900 576
561 20250318 094900 2378220000 86000 86000 86000 86000 68
562 20250318 094800 2372372000 86000 85600 86000 85500 326
563 20250318 094700 2344396300 85600 86000 86000 85600 275
564 20250318 094600 2320796300 85900 86300 86300 85900 945
565 20250318 094500 2239445700 86300 86300 86300 86200 105
566 20250318 094400 2230384300 86300 86300 86300 86200 370
567 20250318 094300 2198473000 86300 86200 86300 86200 352
568 20250318 094200 2168120100 86200 86000 86200 86000 92
569 20250318 094100 2160190300 86200 86100 86200 86000 595
570 20250318 094000 2108987200 86100 86000 86200 85900 223
571 20250318 093900 2089795700 86000 85900 86000 85800 215
572 20250318 093800 2071310400 85900 85900 86000 85600 741
573 20250318 093700 2007710200 85900 85800 85900 85800 159
574 20250318 093600 1994055600 85900 85900 85900 85900 80
575 20250318 093500 1987183600 85900 85800 85900 85400 255
576 20250318 093400 1965322700 85400 86000 86200 85400 492
577 20250318 093300 1923124600 86100 86100 86100 86000 104
578 20250318 093200 1914171200 86000 85800 86300 85800 653
579 20250318 093100 1857987800 85600 86100 86100 85500 608
580 20250318 093000 1805755700 86000 86300 86300 85900 685
581 20250318 092900 1746701900 86300 86300 86300 86200 144
582 20250318 092800 1734275500 86300 86300 86300 86000 818
583 20250318 092700 1663803400 86300 86300 86300 86200 120
584 20250318 092600 1653447800 86300 86100 86400 86100 1016
585 20250318 092500 1565850400 86100 85700 86100 85700 993
586 20250318 092400 1480530300 85800 85800 85800 85700 48
587 20250318 092300 1476412300 85800 85600 85800 85600 380
588 20250318 092200 1443846600 85600 85400 85700 85400 372
589 20250318 092100 1412004700 85500 85400 85600 85300 309
590 20250318 092000 1385589800 85300 85500 85700 85300 674
591 20250318 091900 1327919800 85500 85500 85500 85300 118
592 20250318 091800 1317841000 85300 85500 85700 85300 431
593 20250318 091700 1280988300 85500 85200 85700 85200 987
594 20250318 091600 1196724000 85200 85100 85200 85000 435
595 20250318 091500 1159707000 85100 84900 85200 84900 1140
596 20250318 091400 1062824900 84800 84800 84900 84800 116
597 20250318 091300 1052983500 84900 84800 84900 84800 73
598 20250318 091200 1046786900 84800 85000 85000 84800 216
599 20250318 091100 1028450300 84900 85400 85400 84800 1345
600 20250318 091000 914107900 85100 85300 85400 85100 428
601 20250318 090900 877622900 85500 85200 85500 85200 27
602 20250318 090800 875322200 85500 85800 86100 85200 1286
603 20250318 090700 765437100 85800 86100 86200 85800 836
604 20250318 090600 693532300 86000 86400 86400 86000 456
605 20250318 090500 654221600 86400 86600 86600 86200 642
606 20250318 090400 598781500 86400 86400 86600 86300 873
607 20250318 090300 523300700 86400 86100 86400 85900 1447
608 20250318 090200 398644800 86100 86500 86500 86000 273
609 20250318 090100 375110600 86600 86400 87000 86000 2073
610 20250318 090000 195742900 86400 86100 86400 85700 2274

1
021240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,35138,72563745,2934023000,6059072707500,0.05
20250313,34185,72563745,2888632500,6131636452500,0.05
20250312,32062,72563745,2661146000,6022790835000,0.04
20250311,32068,72563745,2559026400,5790586851000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 35138 72563745 2934023000 6059072707500 0.05
3 20250313 34185 72563745 2888632500 6131636452500 0.05
4 20250312 32062 72563745 2661146000 6022790835000 0.04
5 20250311 32068 72563745 2559026400 5790586851000 0.04