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

614
025540/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191200,3347547850,70700,70700,70700,70700,986
20250318,191100,3347547850,70700,70700,70700,70700,0
20250318,191000,3347547850,70700,70700,70700,70700,0
20250318,190900,3347547850,70700,70700,70700,70700,0
20250318,190800,3347547850,70700,70700,70700,70700,0
20250318,190700,3347547850,70700,70700,70700,70700,0
20250318,190600,3347547850,70700,70700,70700,70700,0
20250318,190500,3347547850,70700,70700,70700,70700,0
20250318,190400,3347547850,70700,70700,70700,70700,0
20250318,190300,3347547850,70700,70700,70700,70700,0
20250318,190200,3347547850,70700,70700,70700,70700,0
20250318,190100,3347547850,70700,70700,70700,70700,0
20250318,190000,3347547850,70700,70700,70700,70700,0
20250318,185900,3347547850,70700,70700,70700,70700,0
20250318,185800,3347547850,70700,70700,70700,70700,0
20250318,185700,3347547850,70700,70700,70700,70700,0
20250318,185600,3347547850,70700,70700,70700,70700,0
20250318,185500,3347547850,70700,70700,70700,70700,0
20250318,185400,3347547850,70700,70700,70700,70700,0
20250318,185300,3347547850,70700,70700,70700,70700,0
20250318,185200,3347547850,70700,70700,70700,70700,0
20250318,185100,3347547850,70700,70700,70700,70700,0
20250318,185000,3347547850,70700,70700,70700,70700,0
20250318,184900,3347547850,70700,70700,70700,70700,0
20250318,184800,3347547850,70700,70700,70700,70700,0
20250318,184700,3347547850,70700,70700,70700,70700,0
20250318,184600,3347547850,70700,70700,70700,70700,0
20250318,184500,3347547850,70700,70700,70700,70700,0
20250318,184400,3347547850,70700,70700,70700,70700,0
20250318,184300,3347547850,70700,70700,70700,70700,0
20250318,184200,3347547850,70700,70700,70700,70700,986
20250318,184100,3347547850,70700,70700,70700,70700,0
20250318,184000,3347547850,70700,70700,70700,70700,0
20250318,183900,3347547850,70700,70700,70700,70700,0
20250318,183800,3347547850,70700,70700,70700,70700,0
20250318,183700,3347547850,70700,70700,70700,70700,0
20250318,183600,3347547850,70700,70700,70700,70700,0
20250318,183500,3347547850,70700,70700,70700,70700,0
20250318,183400,3347547850,70700,70700,70700,70700,0
20250318,183300,3347547850,70700,70700,70700,70700,0
20250318,183200,3347547850,70700,70700,70700,70700,0
20250318,183100,3347547850,70700,70700,70700,70700,0
20250318,183000,3347547850,70700,70700,70700,70700,0
20250318,182900,3347547850,70700,70700,70700,70700,0
20250318,182800,3347547850,70700,70700,70700,70700,0
20250318,182700,3347547850,70700,70700,70700,70700,0
20250318,182600,3347547850,70700,70700,70700,70700,0
20250318,182500,3347547850,70700,70700,70700,70700,0
20250318,182400,3347547850,70700,70700,70700,70700,0
20250318,182300,3347547850,70700,70700,70700,70700,0
20250318,182200,3347547850,70700,70700,70700,70700,0
20250318,182100,3347547850,70700,70700,70700,70700,0
20250318,182000,3347547850,70700,70700,70700,70700,0
20250318,181900,3347547850,70700,70700,70700,70700,0
20250318,181800,3347547850,70700,70700,70700,70700,0
20250318,181700,3347547850,70700,70700,70700,70700,0
20250318,181600,3347547850,70700,70700,70700,70700,0
20250318,181500,3347547850,70700,70700,70700,70700,0
20250318,181400,3347547850,70700,70700,70700,70700,0
20250318,181300,3347547850,70700,70700,70700,70700,0
20250318,181200,3347547850,70700,70700,70700,70700,986
20250318,181100,3347547850,70700,70700,70700,70700,0
20250318,181000,3347547850,70700,70700,70700,70700,0
20250318,180900,3347547850,70700,70700,70700,70700,0
20250318,180800,3347547850,70700,70700,70700,70700,0
20250318,180700,3347547850,70700,70700,70700,70700,0
20250318,180600,3347547850,70700,70700,70700,70700,0
20250318,180500,3347547850,70700,70700,70700,70700,0
20250318,180400,3347547850,70700,70700,70700,70700,0
20250318,180300,3347547850,70700,70700,70700,70700,0
20250318,180200,3347547850,70700,70700,70700,70700,0
20250318,180100,3347547850,70700,70700,70700,70700,0
20250318,180000,3347547850,70700,70700,70700,70700,0
20250318,175900,3347547850,70700,70700,70700,70700,0
20250318,175800,3347547850,70700,70700,70700,70700,0
20250318,175700,3347547850,70700,70700,70700,70700,0
20250318,175600,3347547850,70700,70700,70700,70700,0
20250318,175500,3347547850,70700,70700,70700,70700,0
20250318,175400,3347547850,70700,70700,70700,70700,0
20250318,175300,3347547850,70700,70700,70700,70700,0
20250318,175200,3347547850,70700,70700,70700,70700,0
20250318,175100,3347547850,70700,70700,70700,70700,0
20250318,175000,3347547850,70700,70700,70700,70700,0
20250318,174900,3347547850,70700,70700,70700,70700,0
20250318,174800,3347547850,70700,70700,70700,70700,0
20250318,174700,3347547850,70700,70700,70700,70700,0
20250318,174600,3347547850,70700,70700,70700,70700,0
20250318,174500,3347547850,70700,70700,70700,70700,0
20250318,174400,3347547850,70700,70700,70700,70700,0
20250318,174300,3347547850,70700,70700,70700,70700,0
20250318,174200,3347547850,70700,70700,70700,70700,986
20250318,174100,3347547850,70700,70700,70700,70700,0
20250318,174000,3347547850,70700,70700,70700,70700,0
20250318,173900,3347547850,70700,70700,70700,70700,0
20250318,173800,3347547850,70700,70700,70700,70700,0
20250318,173700,3347547850,70700,70700,70700,70700,0
20250318,173600,3347547850,70700,70700,70700,70700,0
20250318,173500,3347547850,70700,70700,70700,70700,0
20250318,173400,3347547850,70700,70700,70700,70700,0
20250318,173300,3347547850,70700,70700,70700,70700,0
20250318,173200,3347547850,70700,70700,70700,70700,0
20250318,173100,3347547850,70700,70700,70700,70700,0
20250318,173000,3347547850,70700,70700,70700,70700,0
20250318,172900,3347547850,70700,70700,70700,70700,0
20250318,172800,3347547850,70700,70700,70700,70700,0
20250318,172700,3347547850,70700,70700,70700,70700,0
20250318,172600,3347547850,70700,70700,70700,70700,0
20250318,172500,3347547850,70700,70700,70700,70700,0
20250318,172400,3347547850,70700,70700,70700,70700,0
20250318,172300,3347547850,70700,70700,70700,70700,0
20250318,172200,3347547850,70700,70700,70700,70700,0
20250318,172100,3347547850,70700,70700,70700,70700,0
20250318,172000,3347547850,70700,70700,70700,70700,0
20250318,171900,3347547850,70700,70700,70700,70700,0
20250318,171800,3347547850,70700,70700,70700,70700,0
20250318,171700,3347547850,70700,70700,70700,70700,0
20250318,171600,3347547850,70700,70700,70700,70700,0
20250318,171500,3347547850,70700,70700,70700,70700,0
20250318,171400,3347547850,70700,70700,70700,70700,0
20250318,171300,3347547850,70700,70700,70700,70700,0
20250318,171200,3347547850,70700,70700,70700,70700,986
20250318,171100,3347547850,70700,70700,70700,70700,0
20250318,171000,3347547850,70700,70700,70700,70700,0
20250318,170900,3347547850,70700,70700,70700,70700,0
20250318,170800,3347547850,70700,70700,70700,70700,0
20250318,170700,3347547850,70700,70700,70700,70700,0
20250318,170600,3347547850,70700,70700,70700,70700,0
20250318,170500,3347547850,70700,70700,70700,70700,0
20250318,170400,3347547850,70700,70700,70700,70700,0
20250318,170300,3347547850,70700,70700,70700,70700,0
20250318,170200,3347547850,70700,70700,70700,70700,0
20250318,170100,3347547850,70700,70700,70700,70700,0
20250318,170000,3347547850,70700,70700,70700,70700,0
20250318,165900,3347547850,70700,70700,70700,70700,0
20250318,165800,3347547850,70700,70700,70700,70700,0
20250318,165700,3347547850,70700,70700,70700,70700,0
20250318,165600,3347547850,70700,70700,70700,70700,0
20250318,165500,3347547850,70700,70700,70700,70700,0
20250318,165400,3347547850,70700,70700,70700,70700,0
20250318,165300,3347547850,70700,70700,70700,70700,0
20250318,165200,3347547850,70700,70700,70700,70700,0
20250318,165100,3347547850,70700,70700,70700,70700,0
20250318,165000,3347547850,70700,70700,70700,70700,0
20250318,164900,3347547850,70700,70700,70700,70700,0
20250318,164800,3347547850,70700,70700,70700,70700,0
20250318,164700,3347547850,70700,70700,70700,70700,0
20250318,164600,3347547850,70700,70700,70700,70700,0
20250318,164500,3347547850,70700,70700,70700,70700,0
20250318,164400,3347547850,70700,70700,70700,70700,0
20250318,164300,3347547850,70700,70700,70700,70700,0
20250318,164200,3347547850,70700,70700,70700,70700,986
20250318,164100,3347547850,70700,70700,70700,70700,0
20250318,164000,3347547850,70700,70700,70700,70700,0
20250318,163900,3347547850,70700,70700,70700,70700,0
20250318,163800,3347547850,70700,70700,70700,70700,0
20250318,163700,3347547850,70700,70700,70700,70700,0
20250318,163600,3347547850,70700,70700,70700,70700,0
20250318,163500,3347547850,70700,70700,70700,70700,0
20250318,163400,3347547850,70700,70700,70700,70700,0
20250318,163300,3347547850,70700,70700,70700,70700,0
20250318,163200,3347547850,70700,70700,70700,70700,0
20250318,163100,3347547850,70700,70700,70700,70700,0
20250318,163000,3347547850,70700,70700,70700,70700,0
20250318,162900,3347547850,70700,70700,70700,70700,0
20250318,162800,3347547850,70700,70700,70700,70700,0
20250318,162700,3347547850,70700,70700,70700,70700,0
20250318,162600,3347547850,70700,70700,70700,70700,0
20250318,162500,3347547850,70700,70700,70700,70700,0
20250318,162400,3347547850,70700,70700,70700,70700,0
20250318,162300,3347547850,70700,70700,70700,70700,0
20250318,162200,3347547850,70700,70700,70700,70700,0
20250318,162100,3347547850,70700,70700,70700,70700,0
20250318,162000,3347547850,70700,70700,70700,70700,0
20250318,161900,3347547850,70700,70700,70700,70700,0
20250318,161800,3347547850,70700,70700,70700,70700,0
20250318,161700,3347547850,70700,70700,70700,70700,0
20250318,161600,3347547850,70700,70700,70700,70700,0
20250318,161500,3347547850,70700,70700,70700,70700,0
20250318,161400,3347547850,70700,70700,70700,70700,0
20250318,161300,3347547850,70700,70700,70700,70700,0
20250318,161200,3347547850,70700,70700,70700,70700,986
20250318,161100,3347547850,70700,70700,70700,70700,0
20250318,161000,3347547850,70700,70700,70700,70700,0
20250318,160900,3347547850,70700,70700,70700,70700,0
20250318,160800,3347547850,70700,70700,70700,70700,0
20250318,160700,3347547850,70700,70700,70700,70700,0
20250318,160600,3347547850,70700,70700,70700,70700,0
20250318,160500,3347547850,70700,70700,70700,70700,0
20250318,160400,3347547850,70700,70700,70700,70700,0
20250318,160300,3347547850,70700,70700,70700,70700,0
20250318,160200,3347547850,70700,70700,70700,70700,0
20250318,160100,3347547850,70700,70700,70700,70700,0
20250318,160000,3347547850,70700,70700,70700,70700,0
20250318,155900,3347547850,70700,70700,70700,70700,0
20250318,155800,3347547850,70700,70700,70700,70700,0
20250318,155700,3347547850,70700,70700,70700,70700,0
20250318,155600,3347547850,70700,70700,70700,70700,0
20250318,155500,3347547850,70700,70700,70700,70700,0
20250318,155400,3347547850,70700,70700,70700,70700,0
20250318,155300,3347547850,70700,70700,70700,70700,0
20250318,155200,3347547850,70700,70700,70700,70700,0
20250318,155100,3347547850,70700,70700,70700,70700,0
20250318,155000,3347547850,70700,70700,70700,70700,0
20250318,154900,3347547850,70700,70700,70700,70700,0
20250318,154800,3347547850,70700,70700,70700,70700,0
20250318,154700,3347547850,70700,70700,70700,70700,0
20250318,154600,3347547850,70700,70700,70700,70700,0
20250318,154500,3347547850,70700,70700,70700,70700,0
20250318,154400,3347547850,70700,70700,70700,70700,0
20250318,154300,3347547850,70700,70700,70700,70700,0
20250318,154200,3347547850,70700,70700,70700,70700,986
20250318,154100,3347547850,70700,70700,70700,70700,0
20250318,154000,3347547850,70700,70700,70700,70700,0
20250318,153900,3347547850,70700,70700,70700,70700,0
20250318,153800,3347547850,70700,70700,70700,70700,0
20250318,153700,3347547850,70700,70700,70700,70700,0
20250318,153600,3347547850,70700,70700,70700,70700,0
20250318,153500,3347547850,70700,70700,70700,70700,0
20250318,153400,3347547850,70700,70700,70700,70700,0
20250318,153300,3347547850,70700,70700,70700,70700,0
20250318,153200,3347547850,70700,70700,70700,70700,0
20250318,153100,3347547850,70700,70700,70700,70700,0
20250318,153000,3347547850,70700,70700,70700,70700,986
20250318,152900,3277837650,71000,71000,71000,71000,0
20250318,152800,3277837650,71000,71000,71000,71000,0
20250318,152700,3277837650,71000,71000,71000,71000,0
20250318,152600,3277837650,71000,71000,71000,71000,0
20250318,152500,3277837650,71000,71000,71000,71000,0
20250318,152400,3277837650,71000,71000,71000,71000,0
20250318,152300,3277837650,71000,71000,71000,71000,0
20250318,152200,3277837650,71000,71000,71000,71000,0
20250318,152100,3277837650,71000,71000,71000,71000,0
20250318,152000,3277837650,71000,71000,71000,71000,0
20250318,151900,3277837650,71000,71000,71100,70900,124
20250318,151800,3269033250,71000,70800,71000,70800,71
20250318,151700,3263995750,70800,70800,70900,70700,73
20250318,151600,3258826750,70800,70800,70900,70800,17
20250318,151500,3257623050,70800,70800,70800,70700,55
20250318,151400,3253730050,70800,70800,70800,70700,133
20250318,151300,3244324550,70800,70700,70800,70700,116
20250318,151200,3236114850,70700,70800,70800,70700,880
20250318,151100,3173810950,70800,71000,71000,70800,234
20250318,151000,3157223650,71000,70900,71000,70900,36
20250318,150900,3154667950,70900,70900,71000,70900,43
20250318,150800,3151618650,71000,70900,71000,70900,105
20250318,150700,3144164650,71000,71000,71000,71000,38
20250318,150600,3141466650,71000,70900,71000,70900,46
20250318,150500,3138205150,71000,70900,71000,70900,25
20250318,150400,3136431050,70900,70900,70900,70900,64
20250318,150300,3131893450,70900,71000,71000,70900,46
20250318,150200,3128630550,70900,70800,70900,70800,97
20250318,150100,3121754350,70900,70900,70900,70900,1007
20250318,150000,3050358050,70900,71100,71100,70900,1264
20250318,145900,2960614550,71000,71000,71100,71000,49
20250318,145800,2957132150,71000,71000,71000,71000,64
20250318,145700,2952588150,71100,71000,71100,71000,25
20250318,145600,2950811650,71100,71000,71100,71000,37
20250318,145500,2948181150,71100,71100,71100,71000,56
20250318,145400,2944204750,71100,71000,71100,71000,56
20250318,145300,2940224150,71100,71100,71100,71100,441
20250318,145200,2908869050,71200,71200,71200,71100,52
20250318,145100,2905168650,71250,71200,71250,71200,33
20250318,145000,2902819000,71200,71100,71200,71100,32
20250318,144900,2900542500,71200,71200,71300,71200,27
20250318,144800,2898618600,71200,71100,71200,71100,56
20250318,144700,2894634300,71100,71200,71200,71100,1254
20250318,144600,2805423000,71400,71300,71400,71300,16
20250318,144500,2804282100,71300,71300,71300,71300,568
20250318,144400,2763783700,71300,71300,71400,71300,49
20250318,144300,2760288400,71400,71400,71400,71400,33
20250318,144200,2757932200,71300,71300,71300,71300,13
20250318,144100,2757005300,71300,71400,71500,71300,481
20250318,144000,2722663500,71400,71500,71500,71400,62
20250318,143900,2718233400,71400,71400,71400,71400,30
20250318,143800,2716091400,71500,71500,71500,71400,61
20250318,143700,2711731200,71400,71400,71400,71400,16
20250318,143600,2710588800,71500,71500,71500,71400,52
20250318,143500,2706874400,71500,71500,71500,71500,34
20250318,143400,2704443400,71400,71400,71400,71400,13
20250318,143300,2703515200,71400,71400,71500,71400,51
20250318,143200,2699872000,71500,71500,71500,71400,88
20250318,143100,2693580400,71500,71400,71500,71400,106
20250318,143000,2686003600,71500,71500,71500,71500,48
20250318,142900,2682571600,71400,71400,71400,71400,33
20250318,142800,2680215400,71400,71400,71400,71400,19
20250318,142700,2678858800,71500,71500,71600,71400,81
20250318,142600,2673068200,71400,71400,71400,71400,26
20250318,142500,2671211800,71400,71600,71600,71400,36
20250318,142400,2668638200,71500,71400,71500,71400,46
20250318,142300,2665350400,71400,71400,71400,71400,19
20250318,142200,2663993800,71600,71600,71600,71500,1271
20250318,142100,2573065700,71700,71600,71700,71600,34
20250318,142000,2570629700,71600,71600,71600,71500,34
20250318,141900,2568197300,71700,71600,71700,71600,131
20250318,141800,2558805800,71700,71700,71700,71700,34
20250318,141700,2556368000,71400,71500,71700,71400,203
20250318,141600,2541829200,71400,71300,71600,71300,830
20250318,141500,2482521700,71200,71300,71400,71200,73
20250318,141400,2477316100,71300,71400,71400,71300,16
20250318,141300,2476173800,71400,71300,71400,71300,34
20250318,141200,2473747400,71300,71300,71300,71200,47
20250318,141100,2470398500,71300,71400,71400,71300,50
20250318,141000,2466830100,71300,71200,71300,71200,96
20250318,140900,2459986300,71200,71300,71300,71200,38
20250318,140800,2457279200,71300,71200,71300,71200,58
20250318,140700,2453146300,71200,71200,71200,71200,1
20250318,140600,2453075100,71200,71300,71300,71200,47
20250318,140500,2449727100,71300,71300,71300,71300,34
20250318,140400,2447302900,71200,71200,71200,71200,49
20250318,140300,2443814100,71300,71300,71300,71300,60
20250318,140200,2439536100,71200,71300,71300,71200,20
20250318,140100,2438111900,71200,71200,71300,71200,52
20250318,140000,2434409400,71300,71300,71300,71300,50
20250318,135900,2430844400,71200,71300,71300,71200,262
20250318,135800,2412164900,71200,71100,71300,71100,417
20250318,135700,2382468300,71200,71100,71200,71100,71
20250318,135600,2377416500,71100,71100,71100,71100,19
20250318,135500,2376065600,71100,71200,71200,71100,64
20250318,135400,2371510100,71100,71100,71100,71100,10
20250318,135300,2370799100,71100,71100,71100,71100,43
20250318,135200,2367741800,71200,71200,71200,71100,145
20250318,135100,2357418800,71200,71200,71200,71200,814
20250318,135000,2299462000,71200,71300,71300,71200,124
20250318,134900,2290631600,71300,71300,71300,71300,34
20250318,134800,2288207400,71200,71200,71200,71200,32
20250318,134700,2285929000,71300,71200,71300,71200,64
20250318,134600,2281366800,71200,71200,71200,71200,22
20250318,134500,2279800400,71200,71300,71300,71200,32
20250318,134400,2277521700,71300,71200,71300,71200,183
20250318,134300,2264477000,71200,71200,71200,71200,212
20250318,134200,2249382600,71200,71300,71300,71200,46
20250318,134100,2246105800,71200,71300,71300,71200,43
20250318,134000,2243040900,71200,71200,71300,71200,14
20250318,133900,2242044000,71300,71400,71400,71300,27
20250318,133800,2240117800,71300,71300,71300,71300,23
20250318,133700,2238477900,71300,71200,71300,71200,173
20250318,133600,2226145200,71300,71300,71300,71200,70
20250318,133500,2221156400,71200,71200,71200,71200,170
20250318,133400,2209052400,71200,71300,71300,71200,44
20250318,133300,2205918100,71300,71300,71300,71200,5
20250318,133200,2205561900,71200,71200,71200,71200,10
20250318,133100,2204849900,71300,71300,71400,71300,63
20250318,133000,2200356200,71300,71200,71300,71200,18
20250318,132900,2199073000,71200,71200,71200,71200,29
20250318,132800,2197008200,71200,71300,71300,71200,50
20250318,132700,2193443300,71200,71300,71300,71200,581
20250318,132600,2152070500,71300,71300,71300,71300,50
20250318,132500,2148505500,71300,71300,71400,71300,131
20250318,132400,2139163600,71200,71200,71200,71200,39
20250318,132300,2136386800,71100,71300,71300,71100,54
20250318,132200,2132540400,71200,71100,71200,71100,26
20250318,132100,2130690200,71100,71100,71100,71100,35
20250318,132000,2128201700,71100,71300,71300,71100,16
20250318,131900,2127061100,71300,71200,71300,71200,316
20250318,131800,2104560800,71200,71300,71300,71200,44
20250318,131700,2101426500,71300,71150,71300,71100,51
20250318,131600,2097795300,71100,71100,71100,71100,0
20250318,131500,2097795300,71100,71300,71300,71100,68
20250318,131400,2092951900,71200,71100,71200,71100,15
20250318,131300,2091885200,71100,71100,71200,71100,45
20250318,131200,2088685600,71300,71200,71300,71200,38
20250318,131100,2085976400,71200,71200,71200,71200,12
20250318,131000,2085122000,71200,71200,71200,71100,47
20250318,130900,2081778900,71300,71200,71300,71200,41
20250318,130800,2078858250,71100,71200,71200,71100,27
20250318,130700,2076937150,71200,71200,71200,71200,15
20250318,130600,2075869150,71100,71300,71300,71100,53
20250318,130500,2072093850,71200,71200,71200,71200,195
20250318,130400,2058209850,71200,71300,71300,71200,328
20250318,130300,2034851450,71300,71200,71300,71200,28
20250318,130200,2032857750,71300,71300,71300,71300,126
20250318,130100,2023873950,71400,71300,71400,71300,82
20250318,130000,2018022350,71300,71300,71300,71300,341
20250318,125900,1993709050,71200,71200,71200,71100,335
20250318,125800,1969859050,71200,71200,71200,71200,198
20250318,125700,1955761450,71100,71100,71100,71000,47
20250318,125600,1952420150,71100,71100,71200,71000,279
20250318,125500,1932568850,71000,71000,71100,71000,158
20250318,125400,1921337550,71000,71000,71000,71000,38
20250318,125300,1918639550,71100,71100,71100,71100,145
20250318,125200,1908330050,71000,71000,71000,70900,129
20250318,125100,1899174850,71000,71000,71000,70900,132
20250318,125000,1889805250,71000,70900,71000,70900,82
20250318,124900,1883984650,71000,71000,71000,71000,0
20250318,124800,1883984650,71000,71000,71100,71000,91
20250318,124700,1877518950,70900,70900,70900,70900,10
20250318,124600,1876809950,71000,71000,71000,71000,19
20250318,124500,1875460950,71100,71000,71100,71000,72
20250318,124400,1870344050,71000,71000,71000,71000,2
20250318,124300,1870202050,71000,71000,71000,71000,230
20250318,124200,1853872050,71100,71000,71100,71000,50
20250318,124100,1850317150,71000,71000,71100,71000,39
20250318,124000,1847548050,71100,71100,71100,71000,80
20250318,123900,1841862950,71000,71000,71000,71000,5
20250318,123800,1841507950,71000,71000,71000,71000,11
20250318,123700,1840726950,71000,71100,71100,71000,99
20250318,123600,1833692950,71000,71000,71000,71000,15
20250318,123500,1832627950,71000,71000,71000,71000,46
20250318,123400,1829361950,71000,71000,71100,71000,72
20250318,123300,1824245050,71000,71000,71000,71000,12
20250318,123200,1823393050,71000,71000,71000,71000,24
20250318,123100,1821689050,71100,71000,71100,71000,59
20250318,123000,1817495250,71000,70900,71000,70900,29
20250318,122900,1815438650,70900,71000,71100,70900,136
20250318,122800,1805783050,71100,71100,71100,71100,177
20250318,122700,1793198350,71100,71100,71100,71100,45
20250318,122600,1789998850,71100,71100,71100,71000,107
20250318,122500,1782391450,71000,71000,71000,71000,12
20250318,122400,1781539450,71000,71000,71000,71000,30
20250318,122300,1779409450,71100,71000,71100,71000,86
20250318,122200,1773298550,71000,71000,71000,70900,369
20250318,122100,1747100550,70900,70800,71000,70800,98
20250318,122000,1740155650,70700,70700,70700,70700,17
20250318,121900,1738953750,70600,70500,70600,70500,52
20250318,121800,1735284450,70800,70700,70800,70700,39
20250318,121700,1732523450,70700,70600,70700,70600,30
20250318,121600,1730403650,70700,70700,70700,70700,6
20250318,121500,1729979450,70800,70600,70800,70600,57
20250318,121400,1725947250,70600,70600,70700,70600,6
20250318,121300,1725523550,70700,70700,70800,70700,57
20250318,121200,1721493250,70600,70700,70700,70600,23
20250318,121100,1719869350,70700,70700,70700,70600,23
20250318,121000,1718244550,70700,70600,70700,70600,43
20250318,120900,1715205450,70600,70600,70600,70600,15
20250318,120800,1714146450,70600,70800,70800,70600,18
20250318,120700,1712874550,70700,70600,70700,70600,46
20250318,120600,1709622750,70600,70600,70600,70600,10
20250318,120500,1708916750,70700,70800,70800,70700,49
20250318,120400,1705449550,70800,70700,70800,70600,33
20250318,120300,1703115250,70600,70600,70600,70600,3
20250318,120200,1702903450,70800,70700,70800,70700,48
20250318,120100,1699505750,70600,70600,70600,70500,33
20250318,120000,1697177050,70700,70800,70800,70600,21
20250318,115900,1695692450,70800,70700,70800,70700,43
20250318,115800,1692651950,70700,70600,70700,70500,28
20250318,115700,1690676750,70600,70600,70600,70500,82
20250318,115600,1684888550,70600,70500,70600,70500,25
20250318,115500,1683123850,70500,70500,70500,70500,12
20250318,115400,1682277850,70500,70600,70600,70500,112
20250318,115300,1674376850,70500,70500,70500,70500,2
20250318,115200,1674235850,70500,70500,70500,70500,34
20250318,115100,1671838850,70600,70500,70600,70500,52
20250318,115000,1668169250,70400,70500,70500,70400,69
20250318,114900,1663307350,70500,70600,70600,70400,79
20250318,114800,1657734150,70600,70500,70600,70500,29
20250318,114700,1655688050,70500,70400,70500,70400,863
20250318,114600,1594931750,70400,70400,70500,70400,53
20250318,114500,1591197350,70500,70700,70700,70400,970
20250318,114400,1522844350,70600,70500,70600,70500,65
20250318,114300,1518257250,70600,70600,70600,70600,0
20250318,114200,1518257250,70600,70600,70600,70600,0
20250318,114100,1518257250,70600,70600,70600,70600,0
20250318,114000,1518257250,70600,70600,70600,70600,0
20250318,113900,1518257250,70600,70600,70600,70600,0
20250318,113800,1518257250,70600,70600,70600,70600,0
20250318,113700,1518257250,70600,70600,70600,70600,0
20250318,113600,1518257250,70600,70600,70600,70600,37
20250318,113500,1515645050,70700,70600,70700,70600,54
20250318,113400,1511827550,70600,70600,70600,70600,10
20250318,113300,1511121550,70700,70700,70700,70700,13
20250318,113200,1510202450,70700,70600,70700,70600,41
20250318,113100,1507304050,70600,70600,70600,70600,12
20250318,113000,1506456850,70700,70800,70800,70700,35
20250318,112900,1503980050,70800,70600,70800,70600,61
20250318,112800,1499672050,70600,70600,70600,70600,0
20250318,112700,1499672050,70600,70800,70800,70600,62
20250318,112600,1495288750,70700,70700,70700,70600,62
20250318,112500,1490909850,70800,70800,70900,70800,40
20250318,112400,1488077350,70800,70500,70800,70500,22
20250318,112300,1486521550,70800,70800,70800,70800,0
20250318,112200,1486521550,70800,70900,70900,70500,64
20250318,112100,1481992950,70800,70900,70900,70800,43
20250318,112000,1478947150,70800,70800,70800,70800,13
20250318,111900,1478026750,70800,70800,70900,70800,68
20250318,111800,1473209550,70700,70600,70700,70600,36
20250318,111700,1470667350,70500,70600,70600,70500,506
20250318,111600,1434992450,70600,70750,70900,70600,509
20250318,111500,1399042250,70800,70800,70800,70700,14
20250318,111400,1398052050,70800,70900,70900,70800,62
20250318,111300,1393658450,70900,70800,70900,70800,22
20250318,111200,1392100050,70900,70900,70900,70900,3
20250318,111100,1391887350,70800,70900,70900,70800,48
20250318,111000,1388485150,71000,70800,71000,70800,29
20250318,110900,1386429050,70900,70900,70900,70900,19
20250318,110800,1385081950,70900,70900,71000,70900,60
20250318,110700,1380826450,70900,70800,70900,70800,40
20250318,110600,1377994250,70700,70900,70900,70700,48
20250318,110500,1374593450,70900,70800,70900,70800,24
20250318,110400,1372892850,70800,70800,70800,70800,11
20250318,110300,1372114050,70800,70800,70900,70800,37
20250318,110200,1369494050,70800,70800,70900,70800,18
20250318,110100,1368218150,70800,70800,70800,70800,10
20250318,110000,1367510150,70800,70700,70900,70700,199
20250318,105900,1353422850,70600,70700,70700,70600,21
20250318,105800,1351939150,70700,70700,70700,70500,88
20250318,105700,1345721150,70600,70600,70700,70600,42
20250318,105600,1342754450,70600,70500,70600,70500,33
20250318,105500,1340427850,70500,70700,70700,70500,19
20250318,105400,1339086350,70700,70600,70700,70600,57
20250318,105300,1335060750,70600,70600,70600,70600,25
20250318,105200,1333295750,70600,70600,70600,70600,48
20250318,105100,1329906950,70500,70500,70500,70500,2
20250318,105000,1329765950,70600,70600,70600,70600,49
20250318,104900,1326306550,70600,70600,70600,70600,115
20250318,104800,1318187550,70600,70600,70600,70600,12
20250318,104700,1317340350,70600,70600,70600,70600,12
20250318,104600,1316493150,70600,70700,70700,70600,8
20250318,104500,1315927650,70600,70600,70600,70600,21
20250318,104400,1314445050,70600,70700,70700,70600,110
20250318,104300,1306668550,70700,70700,70700,70700,10
20250318,104200,1305961550,70800,70700,70800,70700,28
20250318,104100,1303981850,70700,70800,70800,70700,22
20250318,104000,1302425450,70800,70900,70900,70800,175
20250318,103900,1290025350,70900,70900,70900,70900,0
20250318,103800,1290025350,70900,70800,70900,70800,36
20250318,103700,1287476450,70800,70800,70800,70800,3
20250318,103600,1287264050,70800,70900,70900,70800,19
20250318,103500,1285917950,70900,70800,70900,70800,14
20250318,103400,1284925550,70800,70900,70900,70800,27
20250318,103300,1283013850,70900,70900,70900,70900,12
20250318,103200,1282163050,70900,70900,70900,70900,6
20250318,103100,1281737650,70900,71000,71000,70900,697
20250318,103000,1232288750,71100,71000,71100,71000,6
20250318,102900,1231862450,71100,71100,71200,71000,114
20250318,102800,1223751050,71000,70900,71000,70900,32
20250318,102700,1221479150,70900,70900,71000,70900,189
20250318,102600,1208064050,71000,70900,71000,70900,51
20250318,102500,1204444050,71000,71000,71000,70900,23
20250318,102400,1202811250,71000,70900,71000,70900,32
20250318,102300,1200541650,71000,70950,71000,70900,4
20250318,102200,1200257900,70900,71000,71000,70900,15
20250318,102100,1199194050,71000,71000,71000,71000,6
20250318,102000,1198768050,70900,70900,71000,70900,32
20250318,101900,1196498850,70900,70900,70900,70900,14
20250318,101800,1195506250,71000,71000,71000,71000,143
20250318,101700,1185353250,71000,70800,71000,70800,674
20250318,101600,1137503050,70800,70800,70800,70800,20
20250318,101500,1136087050,70800,70900,70900,70800,15
20250318,101400,1135024850,70800,70800,70800,70800,26
20250318,101300,1133184050,70700,70700,70800,70700,28
20250318,101200,1131204250,70700,70700,70700,70700,4
20250318,101100,1130921450,70700,70700,70700,70700,10
20250318,101000,1130214450,70700,70400,70700,70400,767
20250318,100900,1076064150,70500,70500,70500,70500,35
20250318,100800,1073596650,70500,70500,70600,70500,131
20250318,100700,1064360650,70600,70500,70600,70500,88
20250318,100600,1058156250,70600,70500,70600,70500,31
20250318,100500,1055970150,70500,70600,70600,70500,87
20250318,100400,1049835550,70500,70500,70600,70500,39
20250318,100300,1047085450,70600,70600,70600,70500,391
20250318,100200,1019518250,70500,70500,70500,70500,93
20250318,100100,1012961750,70500,70600,70600,70500,176
20250318,100000,1000552950,70500,70500,70500,70500,103
20250318,095900,993291450,70400,70400,70500,70400,482
20250318,095800,959358150,70500,70500,70500,70500,107
20250318,095700,951814650,70400,70500,70500,70400,196
20250318,095600,938010250,70500,70500,70600,70500,311
20250318,095500,916084350,70500,70300,70500,70300,320
20250318,095400,893547350,70400,70400,70450,70300,226
20250318,095300,877637600,70400,70400,70500,70400,444
20250318,095200,846379900,70400,70400,70500,70400,10
20250318,095100,845675700,70300,70300,70400,70300,336
20250318,095000,822053400,70400,70500,70500,70400,259
20250318,094900,803815100,70500,70400,70500,70400,218
20250318,094800,788447100,70500,70400,70500,70400,146
20250318,094700,778157050,70300,70400,70500,70300,227
20250318,094600,762189750,70500,70500,70600,70400,809
20250318,094500,705208550,70500,70700,70700,70400,789
20250318,094400,649529750,70700,70700,70800,70700,217
20250318,094300,634186550,70800,70800,70900,70800,269
20250318,094200,615140450,70800,70900,70900,70800,12
20250318,094100,614290250,70900,71100,71100,70900,680
20250318,094000,566047250,71000,71000,71100,71000,19
20250318,093900,564697550,71000,71000,71000,71000,4
20250318,093800,564413550,71000,71000,71000,70900,17
20250318,093700,563207550,71000,70900,71000,70900,79
20250318,093600,557600750,71000,71100,71100,70900,462
20250318,093500,524799750,71100,71100,71100,71100,3
20250318,093400,524586450,71100,71300,71400,71100,233
20250318,093300,508012150,71200,71400,71400,71200,31
20250318,093200,505802850,71400,71400,71400,71400,4
20250318,093100,505517250,71200,71400,71400,71200,170
20250318,093000,493396150,71400,71400,71400,71400,105
20250318,092900,485899150,71300,71400,71400,71300,60
20250318,092800,481618350,71300,71200,71300,71200,368
20250318,092700,455380450,71200,71200,71200,71200,109
20250318,092600,447619650,71200,71200,71200,71200,34
20250318,092500,445198850,71100,71300,71300,71100,379
20250318,092400,418218250,71300,71200,71300,71200,20
20250318,092300,416792850,71300,71300,71300,71300,6
20250318,092200,416365050,71300,71400,71400,71200,62
20250318,092100,411944550,71500,71400,71500,71400,12
20250318,092000,411086650,71500,71500,71500,71500,25
20250318,091900,409299150,71400,71100,71400,71000,867
20250318,091800,347478750,71000,71200,71200,71000,632
20250318,091700,302602750,71200,71200,71200,71000,517
20250318,091600,265843750,71200,71300,71300,71200,17
20250318,091500,264632550,71100,71200,71200,71100,202
20250318,091400,250266350,71200,71200,71300,71200,34
20250318,091300,247845450,71200,71200,71200,71200,10
20250318,091200,247133450,71100,71200,71200,71100,18
20250318,091100,245852650,71200,71000,71200,71000,235
20250318,091000,229141650,71000,70900,71100,70900,44
20250318,090900,226017750,70900,71000,71200,70900,73
20250318,090800,220835350,71000,71000,71200,70800,483
20250318,090700,186558650,70900,70800,70900,70700,278
20250318,090600,166869500,70800,70900,71000,70700,329
20250318,090500,143561900,71000,71300,71300,70900,393
20250318,090400,115620000,71300,72100,72100,71200,1270
20250318,090300,24790600,72200,72200,72200,72200,23
20250318,090200,23130000,72500,72500,72500,72500,0
20250318,090100,23130000,72500,72400,72500,72400,111
20250318,090000,15082800,72600,72500,72600,72500,198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191200 3347547850 70700 70700 70700 70700 986
3 20250318 191100 3347547850 70700 70700 70700 70700 0
4 20250318 191000 3347547850 70700 70700 70700 70700 0
5 20250318 190900 3347547850 70700 70700 70700 70700 0
6 20250318 190800 3347547850 70700 70700 70700 70700 0
7 20250318 190700 3347547850 70700 70700 70700 70700 0
8 20250318 190600 3347547850 70700 70700 70700 70700 0
9 20250318 190500 3347547850 70700 70700 70700 70700 0
10 20250318 190400 3347547850 70700 70700 70700 70700 0
11 20250318 190300 3347547850 70700 70700 70700 70700 0
12 20250318 190200 3347547850 70700 70700 70700 70700 0
13 20250318 190100 3347547850 70700 70700 70700 70700 0
14 20250318 190000 3347547850 70700 70700 70700 70700 0
15 20250318 185900 3347547850 70700 70700 70700 70700 0
16 20250318 185800 3347547850 70700 70700 70700 70700 0
17 20250318 185700 3347547850 70700 70700 70700 70700 0
18 20250318 185600 3347547850 70700 70700 70700 70700 0
19 20250318 185500 3347547850 70700 70700 70700 70700 0
20 20250318 185400 3347547850 70700 70700 70700 70700 0
21 20250318 185300 3347547850 70700 70700 70700 70700 0
22 20250318 185200 3347547850 70700 70700 70700 70700 0
23 20250318 185100 3347547850 70700 70700 70700 70700 0
24 20250318 185000 3347547850 70700 70700 70700 70700 0
25 20250318 184900 3347547850 70700 70700 70700 70700 0
26 20250318 184800 3347547850 70700 70700 70700 70700 0
27 20250318 184700 3347547850 70700 70700 70700 70700 0
28 20250318 184600 3347547850 70700 70700 70700 70700 0
29 20250318 184500 3347547850 70700 70700 70700 70700 0
30 20250318 184400 3347547850 70700 70700 70700 70700 0
31 20250318 184300 3347547850 70700 70700 70700 70700 0
32 20250318 184200 3347547850 70700 70700 70700 70700 986
33 20250318 184100 3347547850 70700 70700 70700 70700 0
34 20250318 184000 3347547850 70700 70700 70700 70700 0
35 20250318 183900 3347547850 70700 70700 70700 70700 0
36 20250318 183800 3347547850 70700 70700 70700 70700 0
37 20250318 183700 3347547850 70700 70700 70700 70700 0
38 20250318 183600 3347547850 70700 70700 70700 70700 0
39 20250318 183500 3347547850 70700 70700 70700 70700 0
40 20250318 183400 3347547850 70700 70700 70700 70700 0
41 20250318 183300 3347547850 70700 70700 70700 70700 0
42 20250318 183200 3347547850 70700 70700 70700 70700 0
43 20250318 183100 3347547850 70700 70700 70700 70700 0
44 20250318 183000 3347547850 70700 70700 70700 70700 0
45 20250318 182900 3347547850 70700 70700 70700 70700 0
46 20250318 182800 3347547850 70700 70700 70700 70700 0
47 20250318 182700 3347547850 70700 70700 70700 70700 0
48 20250318 182600 3347547850 70700 70700 70700 70700 0
49 20250318 182500 3347547850 70700 70700 70700 70700 0
50 20250318 182400 3347547850 70700 70700 70700 70700 0
51 20250318 182300 3347547850 70700 70700 70700 70700 0
52 20250318 182200 3347547850 70700 70700 70700 70700 0
53 20250318 182100 3347547850 70700 70700 70700 70700 0
54 20250318 182000 3347547850 70700 70700 70700 70700 0
55 20250318 181900 3347547850 70700 70700 70700 70700 0
56 20250318 181800 3347547850 70700 70700 70700 70700 0
57 20250318 181700 3347547850 70700 70700 70700 70700 0
58 20250318 181600 3347547850 70700 70700 70700 70700 0
59 20250318 181500 3347547850 70700 70700 70700 70700 0
60 20250318 181400 3347547850 70700 70700 70700 70700 0
61 20250318 181300 3347547850 70700 70700 70700 70700 0
62 20250318 181200 3347547850 70700 70700 70700 70700 986
63 20250318 181100 3347547850 70700 70700 70700 70700 0
64 20250318 181000 3347547850 70700 70700 70700 70700 0
65 20250318 180900 3347547850 70700 70700 70700 70700 0
66 20250318 180800 3347547850 70700 70700 70700 70700 0
67 20250318 180700 3347547850 70700 70700 70700 70700 0
68 20250318 180600 3347547850 70700 70700 70700 70700 0
69 20250318 180500 3347547850 70700 70700 70700 70700 0
70 20250318 180400 3347547850 70700 70700 70700 70700 0
71 20250318 180300 3347547850 70700 70700 70700 70700 0
72 20250318 180200 3347547850 70700 70700 70700 70700 0
73 20250318 180100 3347547850 70700 70700 70700 70700 0
74 20250318 180000 3347547850 70700 70700 70700 70700 0
75 20250318 175900 3347547850 70700 70700 70700 70700 0
76 20250318 175800 3347547850 70700 70700 70700 70700 0
77 20250318 175700 3347547850 70700 70700 70700 70700 0
78 20250318 175600 3347547850 70700 70700 70700 70700 0
79 20250318 175500 3347547850 70700 70700 70700 70700 0
80 20250318 175400 3347547850 70700 70700 70700 70700 0
81 20250318 175300 3347547850 70700 70700 70700 70700 0
82 20250318 175200 3347547850 70700 70700 70700 70700 0
83 20250318 175100 3347547850 70700 70700 70700 70700 0
84 20250318 175000 3347547850 70700 70700 70700 70700 0
85 20250318 174900 3347547850 70700 70700 70700 70700 0
86 20250318 174800 3347547850 70700 70700 70700 70700 0
87 20250318 174700 3347547850 70700 70700 70700 70700 0
88 20250318 174600 3347547850 70700 70700 70700 70700 0
89 20250318 174500 3347547850 70700 70700 70700 70700 0
90 20250318 174400 3347547850 70700 70700 70700 70700 0
91 20250318 174300 3347547850 70700 70700 70700 70700 0
92 20250318 174200 3347547850 70700 70700 70700 70700 986
93 20250318 174100 3347547850 70700 70700 70700 70700 0
94 20250318 174000 3347547850 70700 70700 70700 70700 0
95 20250318 173900 3347547850 70700 70700 70700 70700 0
96 20250318 173800 3347547850 70700 70700 70700 70700 0
97 20250318 173700 3347547850 70700 70700 70700 70700 0
98 20250318 173600 3347547850 70700 70700 70700 70700 0
99 20250318 173500 3347547850 70700 70700 70700 70700 0
100 20250318 173400 3347547850 70700 70700 70700 70700 0
101 20250318 173300 3347547850 70700 70700 70700 70700 0
102 20250318 173200 3347547850 70700 70700 70700 70700 0
103 20250318 173100 3347547850 70700 70700 70700 70700 0
104 20250318 173000 3347547850 70700 70700 70700 70700 0
105 20250318 172900 3347547850 70700 70700 70700 70700 0
106 20250318 172800 3347547850 70700 70700 70700 70700 0
107 20250318 172700 3347547850 70700 70700 70700 70700 0
108 20250318 172600 3347547850 70700 70700 70700 70700 0
109 20250318 172500 3347547850 70700 70700 70700 70700 0
110 20250318 172400 3347547850 70700 70700 70700 70700 0
111 20250318 172300 3347547850 70700 70700 70700 70700 0
112 20250318 172200 3347547850 70700 70700 70700 70700 0
113 20250318 172100 3347547850 70700 70700 70700 70700 0
114 20250318 172000 3347547850 70700 70700 70700 70700 0
115 20250318 171900 3347547850 70700 70700 70700 70700 0
116 20250318 171800 3347547850 70700 70700 70700 70700 0
117 20250318 171700 3347547850 70700 70700 70700 70700 0
118 20250318 171600 3347547850 70700 70700 70700 70700 0
119 20250318 171500 3347547850 70700 70700 70700 70700 0
120 20250318 171400 3347547850 70700 70700 70700 70700 0
121 20250318 171300 3347547850 70700 70700 70700 70700 0
122 20250318 171200 3347547850 70700 70700 70700 70700 986
123 20250318 171100 3347547850 70700 70700 70700 70700 0
124 20250318 171000 3347547850 70700 70700 70700 70700 0
125 20250318 170900 3347547850 70700 70700 70700 70700 0
126 20250318 170800 3347547850 70700 70700 70700 70700 0
127 20250318 170700 3347547850 70700 70700 70700 70700 0
128 20250318 170600 3347547850 70700 70700 70700 70700 0
129 20250318 170500 3347547850 70700 70700 70700 70700 0
130 20250318 170400 3347547850 70700 70700 70700 70700 0
131 20250318 170300 3347547850 70700 70700 70700 70700 0
132 20250318 170200 3347547850 70700 70700 70700 70700 0
133 20250318 170100 3347547850 70700 70700 70700 70700 0
134 20250318 170000 3347547850 70700 70700 70700 70700 0
135 20250318 165900 3347547850 70700 70700 70700 70700 0
136 20250318 165800 3347547850 70700 70700 70700 70700 0
137 20250318 165700 3347547850 70700 70700 70700 70700 0
138 20250318 165600 3347547850 70700 70700 70700 70700 0
139 20250318 165500 3347547850 70700 70700 70700 70700 0
140 20250318 165400 3347547850 70700 70700 70700 70700 0
141 20250318 165300 3347547850 70700 70700 70700 70700 0
142 20250318 165200 3347547850 70700 70700 70700 70700 0
143 20250318 165100 3347547850 70700 70700 70700 70700 0
144 20250318 165000 3347547850 70700 70700 70700 70700 0
145 20250318 164900 3347547850 70700 70700 70700 70700 0
146 20250318 164800 3347547850 70700 70700 70700 70700 0
147 20250318 164700 3347547850 70700 70700 70700 70700 0
148 20250318 164600 3347547850 70700 70700 70700 70700 0
149 20250318 164500 3347547850 70700 70700 70700 70700 0
150 20250318 164400 3347547850 70700 70700 70700 70700 0
151 20250318 164300 3347547850 70700 70700 70700 70700 0
152 20250318 164200 3347547850 70700 70700 70700 70700 986
153 20250318 164100 3347547850 70700 70700 70700 70700 0
154 20250318 164000 3347547850 70700 70700 70700 70700 0
155 20250318 163900 3347547850 70700 70700 70700 70700 0
156 20250318 163800 3347547850 70700 70700 70700 70700 0
157 20250318 163700 3347547850 70700 70700 70700 70700 0
158 20250318 163600 3347547850 70700 70700 70700 70700 0
159 20250318 163500 3347547850 70700 70700 70700 70700 0
160 20250318 163400 3347547850 70700 70700 70700 70700 0
161 20250318 163300 3347547850 70700 70700 70700 70700 0
162 20250318 163200 3347547850 70700 70700 70700 70700 0
163 20250318 163100 3347547850 70700 70700 70700 70700 0
164 20250318 163000 3347547850 70700 70700 70700 70700 0
165 20250318 162900 3347547850 70700 70700 70700 70700 0
166 20250318 162800 3347547850 70700 70700 70700 70700 0
167 20250318 162700 3347547850 70700 70700 70700 70700 0
168 20250318 162600 3347547850 70700 70700 70700 70700 0
169 20250318 162500 3347547850 70700 70700 70700 70700 0
170 20250318 162400 3347547850 70700 70700 70700 70700 0
171 20250318 162300 3347547850 70700 70700 70700 70700 0
172 20250318 162200 3347547850 70700 70700 70700 70700 0
173 20250318 162100 3347547850 70700 70700 70700 70700 0
174 20250318 162000 3347547850 70700 70700 70700 70700 0
175 20250318 161900 3347547850 70700 70700 70700 70700 0
176 20250318 161800 3347547850 70700 70700 70700 70700 0
177 20250318 161700 3347547850 70700 70700 70700 70700 0
178 20250318 161600 3347547850 70700 70700 70700 70700 0
179 20250318 161500 3347547850 70700 70700 70700 70700 0
180 20250318 161400 3347547850 70700 70700 70700 70700 0
181 20250318 161300 3347547850 70700 70700 70700 70700 0
182 20250318 161200 3347547850 70700 70700 70700 70700 986
183 20250318 161100 3347547850 70700 70700 70700 70700 0
184 20250318 161000 3347547850 70700 70700 70700 70700 0
185 20250318 160900 3347547850 70700 70700 70700 70700 0
186 20250318 160800 3347547850 70700 70700 70700 70700 0
187 20250318 160700 3347547850 70700 70700 70700 70700 0
188 20250318 160600 3347547850 70700 70700 70700 70700 0
189 20250318 160500 3347547850 70700 70700 70700 70700 0
190 20250318 160400 3347547850 70700 70700 70700 70700 0
191 20250318 160300 3347547850 70700 70700 70700 70700 0
192 20250318 160200 3347547850 70700 70700 70700 70700 0
193 20250318 160100 3347547850 70700 70700 70700 70700 0
194 20250318 160000 3347547850 70700 70700 70700 70700 0
195 20250318 155900 3347547850 70700 70700 70700 70700 0
196 20250318 155800 3347547850 70700 70700 70700 70700 0
197 20250318 155700 3347547850 70700 70700 70700 70700 0
198 20250318 155600 3347547850 70700 70700 70700 70700 0
199 20250318 155500 3347547850 70700 70700 70700 70700 0
200 20250318 155400 3347547850 70700 70700 70700 70700 0
201 20250318 155300 3347547850 70700 70700 70700 70700 0
202 20250318 155200 3347547850 70700 70700 70700 70700 0
203 20250318 155100 3347547850 70700 70700 70700 70700 0
204 20250318 155000 3347547850 70700 70700 70700 70700 0
205 20250318 154900 3347547850 70700 70700 70700 70700 0
206 20250318 154800 3347547850 70700 70700 70700 70700 0
207 20250318 154700 3347547850 70700 70700 70700 70700 0
208 20250318 154600 3347547850 70700 70700 70700 70700 0
209 20250318 154500 3347547850 70700 70700 70700 70700 0
210 20250318 154400 3347547850 70700 70700 70700 70700 0
211 20250318 154300 3347547850 70700 70700 70700 70700 0
212 20250318 154200 3347547850 70700 70700 70700 70700 986
213 20250318 154100 3347547850 70700 70700 70700 70700 0
214 20250318 154000 3347547850 70700 70700 70700 70700 0
215 20250318 153900 3347547850 70700 70700 70700 70700 0
216 20250318 153800 3347547850 70700 70700 70700 70700 0
217 20250318 153700 3347547850 70700 70700 70700 70700 0
218 20250318 153600 3347547850 70700 70700 70700 70700 0
219 20250318 153500 3347547850 70700 70700 70700 70700 0
220 20250318 153400 3347547850 70700 70700 70700 70700 0
221 20250318 153300 3347547850 70700 70700 70700 70700 0
222 20250318 153200 3347547850 70700 70700 70700 70700 0
223 20250318 153100 3347547850 70700 70700 70700 70700 0
224 20250318 153000 3347547850 70700 70700 70700 70700 986
225 20250318 152900 3277837650 71000 71000 71000 71000 0
226 20250318 152800 3277837650 71000 71000 71000 71000 0
227 20250318 152700 3277837650 71000 71000 71000 71000 0
228 20250318 152600 3277837650 71000 71000 71000 71000 0
229 20250318 152500 3277837650 71000 71000 71000 71000 0
230 20250318 152400 3277837650 71000 71000 71000 71000 0
231 20250318 152300 3277837650 71000 71000 71000 71000 0
232 20250318 152200 3277837650 71000 71000 71000 71000 0
233 20250318 152100 3277837650 71000 71000 71000 71000 0
234 20250318 152000 3277837650 71000 71000 71000 71000 0
235 20250318 151900 3277837650 71000 71000 71100 70900 124
236 20250318 151800 3269033250 71000 70800 71000 70800 71
237 20250318 151700 3263995750 70800 70800 70900 70700 73
238 20250318 151600 3258826750 70800 70800 70900 70800 17
239 20250318 151500 3257623050 70800 70800 70800 70700 55
240 20250318 151400 3253730050 70800 70800 70800 70700 133
241 20250318 151300 3244324550 70800 70700 70800 70700 116
242 20250318 151200 3236114850 70700 70800 70800 70700 880
243 20250318 151100 3173810950 70800 71000 71000 70800 234
244 20250318 151000 3157223650 71000 70900 71000 70900 36
245 20250318 150900 3154667950 70900 70900 71000 70900 43
246 20250318 150800 3151618650 71000 70900 71000 70900 105
247 20250318 150700 3144164650 71000 71000 71000 71000 38
248 20250318 150600 3141466650 71000 70900 71000 70900 46
249 20250318 150500 3138205150 71000 70900 71000 70900 25
250 20250318 150400 3136431050 70900 70900 70900 70900 64
251 20250318 150300 3131893450 70900 71000 71000 70900 46
252 20250318 150200 3128630550 70900 70800 70900 70800 97
253 20250318 150100 3121754350 70900 70900 70900 70900 1007
254 20250318 150000 3050358050 70900 71100 71100 70900 1264
255 20250318 145900 2960614550 71000 71000 71100 71000 49
256 20250318 145800 2957132150 71000 71000 71000 71000 64
257 20250318 145700 2952588150 71100 71000 71100 71000 25
258 20250318 145600 2950811650 71100 71000 71100 71000 37
259 20250318 145500 2948181150 71100 71100 71100 71000 56
260 20250318 145400 2944204750 71100 71000 71100 71000 56
261 20250318 145300 2940224150 71100 71100 71100 71100 441
262 20250318 145200 2908869050 71200 71200 71200 71100 52
263 20250318 145100 2905168650 71250 71200 71250 71200 33
264 20250318 145000 2902819000 71200 71100 71200 71100 32
265 20250318 144900 2900542500 71200 71200 71300 71200 27
266 20250318 144800 2898618600 71200 71100 71200 71100 56
267 20250318 144700 2894634300 71100 71200 71200 71100 1254
268 20250318 144600 2805423000 71400 71300 71400 71300 16
269 20250318 144500 2804282100 71300 71300 71300 71300 568
270 20250318 144400 2763783700 71300 71300 71400 71300 49
271 20250318 144300 2760288400 71400 71400 71400 71400 33
272 20250318 144200 2757932200 71300 71300 71300 71300 13
273 20250318 144100 2757005300 71300 71400 71500 71300 481
274 20250318 144000 2722663500 71400 71500 71500 71400 62
275 20250318 143900 2718233400 71400 71400 71400 71400 30
276 20250318 143800 2716091400 71500 71500 71500 71400 61
277 20250318 143700 2711731200 71400 71400 71400 71400 16
278 20250318 143600 2710588800 71500 71500 71500 71400 52
279 20250318 143500 2706874400 71500 71500 71500 71500 34
280 20250318 143400 2704443400 71400 71400 71400 71400 13
281 20250318 143300 2703515200 71400 71400 71500 71400 51
282 20250318 143200 2699872000 71500 71500 71500 71400 88
283 20250318 143100 2693580400 71500 71400 71500 71400 106
284 20250318 143000 2686003600 71500 71500 71500 71500 48
285 20250318 142900 2682571600 71400 71400 71400 71400 33
286 20250318 142800 2680215400 71400 71400 71400 71400 19
287 20250318 142700 2678858800 71500 71500 71600 71400 81
288 20250318 142600 2673068200 71400 71400 71400 71400 26
289 20250318 142500 2671211800 71400 71600 71600 71400 36
290 20250318 142400 2668638200 71500 71400 71500 71400 46
291 20250318 142300 2665350400 71400 71400 71400 71400 19
292 20250318 142200 2663993800 71600 71600 71600 71500 1271
293 20250318 142100 2573065700 71700 71600 71700 71600 34
294 20250318 142000 2570629700 71600 71600 71600 71500 34
295 20250318 141900 2568197300 71700 71600 71700 71600 131
296 20250318 141800 2558805800 71700 71700 71700 71700 34
297 20250318 141700 2556368000 71400 71500 71700 71400 203
298 20250318 141600 2541829200 71400 71300 71600 71300 830
299 20250318 141500 2482521700 71200 71300 71400 71200 73
300 20250318 141400 2477316100 71300 71400 71400 71300 16
301 20250318 141300 2476173800 71400 71300 71400 71300 34
302 20250318 141200 2473747400 71300 71300 71300 71200 47
303 20250318 141100 2470398500 71300 71400 71400 71300 50
304 20250318 141000 2466830100 71300 71200 71300 71200 96
305 20250318 140900 2459986300 71200 71300 71300 71200 38
306 20250318 140800 2457279200 71300 71200 71300 71200 58
307 20250318 140700 2453146300 71200 71200 71200 71200 1
308 20250318 140600 2453075100 71200 71300 71300 71200 47
309 20250318 140500 2449727100 71300 71300 71300 71300 34
310 20250318 140400 2447302900 71200 71200 71200 71200 49
311 20250318 140300 2443814100 71300 71300 71300 71300 60
312 20250318 140200 2439536100 71200 71300 71300 71200 20
313 20250318 140100 2438111900 71200 71200 71300 71200 52
314 20250318 140000 2434409400 71300 71300 71300 71300 50
315 20250318 135900 2430844400 71200 71300 71300 71200 262
316 20250318 135800 2412164900 71200 71100 71300 71100 417
317 20250318 135700 2382468300 71200 71100 71200 71100 71
318 20250318 135600 2377416500 71100 71100 71100 71100 19
319 20250318 135500 2376065600 71100 71200 71200 71100 64
320 20250318 135400 2371510100 71100 71100 71100 71100 10
321 20250318 135300 2370799100 71100 71100 71100 71100 43
322 20250318 135200 2367741800 71200 71200 71200 71100 145
323 20250318 135100 2357418800 71200 71200 71200 71200 814
324 20250318 135000 2299462000 71200 71300 71300 71200 124
325 20250318 134900 2290631600 71300 71300 71300 71300 34
326 20250318 134800 2288207400 71200 71200 71200 71200 32
327 20250318 134700 2285929000 71300 71200 71300 71200 64
328 20250318 134600 2281366800 71200 71200 71200 71200 22
329 20250318 134500 2279800400 71200 71300 71300 71200 32
330 20250318 134400 2277521700 71300 71200 71300 71200 183
331 20250318 134300 2264477000 71200 71200 71200 71200 212
332 20250318 134200 2249382600 71200 71300 71300 71200 46
333 20250318 134100 2246105800 71200 71300 71300 71200 43
334 20250318 134000 2243040900 71200 71200 71300 71200 14
335 20250318 133900 2242044000 71300 71400 71400 71300 27
336 20250318 133800 2240117800 71300 71300 71300 71300 23
337 20250318 133700 2238477900 71300 71200 71300 71200 173
338 20250318 133600 2226145200 71300 71300 71300 71200 70
339 20250318 133500 2221156400 71200 71200 71200 71200 170
340 20250318 133400 2209052400 71200 71300 71300 71200 44
341 20250318 133300 2205918100 71300 71300 71300 71200 5
342 20250318 133200 2205561900 71200 71200 71200 71200 10
343 20250318 133100 2204849900 71300 71300 71400 71300 63
344 20250318 133000 2200356200 71300 71200 71300 71200 18
345 20250318 132900 2199073000 71200 71200 71200 71200 29
346 20250318 132800 2197008200 71200 71300 71300 71200 50
347 20250318 132700 2193443300 71200 71300 71300 71200 581
348 20250318 132600 2152070500 71300 71300 71300 71300 50
349 20250318 132500 2148505500 71300 71300 71400 71300 131
350 20250318 132400 2139163600 71200 71200 71200 71200 39
351 20250318 132300 2136386800 71100 71300 71300 71100 54
352 20250318 132200 2132540400 71200 71100 71200 71100 26
353 20250318 132100 2130690200 71100 71100 71100 71100 35
354 20250318 132000 2128201700 71100 71300 71300 71100 16
355 20250318 131900 2127061100 71300 71200 71300 71200 316
356 20250318 131800 2104560800 71200 71300 71300 71200 44
357 20250318 131700 2101426500 71300 71150 71300 71100 51
358 20250318 131600 2097795300 71100 71100 71100 71100 0
359 20250318 131500 2097795300 71100 71300 71300 71100 68
360 20250318 131400 2092951900 71200 71100 71200 71100 15
361 20250318 131300 2091885200 71100 71100 71200 71100 45
362 20250318 131200 2088685600 71300 71200 71300 71200 38
363 20250318 131100 2085976400 71200 71200 71200 71200 12
364 20250318 131000 2085122000 71200 71200 71200 71100 47
365 20250318 130900 2081778900 71300 71200 71300 71200 41
366 20250318 130800 2078858250 71100 71200 71200 71100 27
367 20250318 130700 2076937150 71200 71200 71200 71200 15
368 20250318 130600 2075869150 71100 71300 71300 71100 53
369 20250318 130500 2072093850 71200 71200 71200 71200 195
370 20250318 130400 2058209850 71200 71300 71300 71200 328
371 20250318 130300 2034851450 71300 71200 71300 71200 28
372 20250318 130200 2032857750 71300 71300 71300 71300 126
373 20250318 130100 2023873950 71400 71300 71400 71300 82
374 20250318 130000 2018022350 71300 71300 71300 71300 341
375 20250318 125900 1993709050 71200 71200 71200 71100 335
376 20250318 125800 1969859050 71200 71200 71200 71200 198
377 20250318 125700 1955761450 71100 71100 71100 71000 47
378 20250318 125600 1952420150 71100 71100 71200 71000 279
379 20250318 125500 1932568850 71000 71000 71100 71000 158
380 20250318 125400 1921337550 71000 71000 71000 71000 38
381 20250318 125300 1918639550 71100 71100 71100 71100 145
382 20250318 125200 1908330050 71000 71000 71000 70900 129
383 20250318 125100 1899174850 71000 71000 71000 70900 132
384 20250318 125000 1889805250 71000 70900 71000 70900 82
385 20250318 124900 1883984650 71000 71000 71000 71000 0
386 20250318 124800 1883984650 71000 71000 71100 71000 91
387 20250318 124700 1877518950 70900 70900 70900 70900 10
388 20250318 124600 1876809950 71000 71000 71000 71000 19
389 20250318 124500 1875460950 71100 71000 71100 71000 72
390 20250318 124400 1870344050 71000 71000 71000 71000 2
391 20250318 124300 1870202050 71000 71000 71000 71000 230
392 20250318 124200 1853872050 71100 71000 71100 71000 50
393 20250318 124100 1850317150 71000 71000 71100 71000 39
394 20250318 124000 1847548050 71100 71100 71100 71000 80
395 20250318 123900 1841862950 71000 71000 71000 71000 5
396 20250318 123800 1841507950 71000 71000 71000 71000 11
397 20250318 123700 1840726950 71000 71100 71100 71000 99
398 20250318 123600 1833692950 71000 71000 71000 71000 15
399 20250318 123500 1832627950 71000 71000 71000 71000 46
400 20250318 123400 1829361950 71000 71000 71100 71000 72
401 20250318 123300 1824245050 71000 71000 71000 71000 12
402 20250318 123200 1823393050 71000 71000 71000 71000 24
403 20250318 123100 1821689050 71100 71000 71100 71000 59
404 20250318 123000 1817495250 71000 70900 71000 70900 29
405 20250318 122900 1815438650 70900 71000 71100 70900 136
406 20250318 122800 1805783050 71100 71100 71100 71100 177
407 20250318 122700 1793198350 71100 71100 71100 71100 45
408 20250318 122600 1789998850 71100 71100 71100 71000 107
409 20250318 122500 1782391450 71000 71000 71000 71000 12
410 20250318 122400 1781539450 71000 71000 71000 71000 30
411 20250318 122300 1779409450 71100 71000 71100 71000 86
412 20250318 122200 1773298550 71000 71000 71000 70900 369
413 20250318 122100 1747100550 70900 70800 71000 70800 98
414 20250318 122000 1740155650 70700 70700 70700 70700 17
415 20250318 121900 1738953750 70600 70500 70600 70500 52
416 20250318 121800 1735284450 70800 70700 70800 70700 39
417 20250318 121700 1732523450 70700 70600 70700 70600 30
418 20250318 121600 1730403650 70700 70700 70700 70700 6
419 20250318 121500 1729979450 70800 70600 70800 70600 57
420 20250318 121400 1725947250 70600 70600 70700 70600 6
421 20250318 121300 1725523550 70700 70700 70800 70700 57
422 20250318 121200 1721493250 70600 70700 70700 70600 23
423 20250318 121100 1719869350 70700 70700 70700 70600 23
424 20250318 121000 1718244550 70700 70600 70700 70600 43
425 20250318 120900 1715205450 70600 70600 70600 70600 15
426 20250318 120800 1714146450 70600 70800 70800 70600 18
427 20250318 120700 1712874550 70700 70600 70700 70600 46
428 20250318 120600 1709622750 70600 70600 70600 70600 10
429 20250318 120500 1708916750 70700 70800 70800 70700 49
430 20250318 120400 1705449550 70800 70700 70800 70600 33
431 20250318 120300 1703115250 70600 70600 70600 70600 3
432 20250318 120200 1702903450 70800 70700 70800 70700 48
433 20250318 120100 1699505750 70600 70600 70600 70500 33
434 20250318 120000 1697177050 70700 70800 70800 70600 21
435 20250318 115900 1695692450 70800 70700 70800 70700 43
436 20250318 115800 1692651950 70700 70600 70700 70500 28
437 20250318 115700 1690676750 70600 70600 70600 70500 82
438 20250318 115600 1684888550 70600 70500 70600 70500 25
439 20250318 115500 1683123850 70500 70500 70500 70500 12
440 20250318 115400 1682277850 70500 70600 70600 70500 112
441 20250318 115300 1674376850 70500 70500 70500 70500 2
442 20250318 115200 1674235850 70500 70500 70500 70500 34
443 20250318 115100 1671838850 70600 70500 70600 70500 52
444 20250318 115000 1668169250 70400 70500 70500 70400 69
445 20250318 114900 1663307350 70500 70600 70600 70400 79
446 20250318 114800 1657734150 70600 70500 70600 70500 29
447 20250318 114700 1655688050 70500 70400 70500 70400 863
448 20250318 114600 1594931750 70400 70400 70500 70400 53
449 20250318 114500 1591197350 70500 70700 70700 70400 970
450 20250318 114400 1522844350 70600 70500 70600 70500 65
451 20250318 114300 1518257250 70600 70600 70600 70600 0
452 20250318 114200 1518257250 70600 70600 70600 70600 0
453 20250318 114100 1518257250 70600 70600 70600 70600 0
454 20250318 114000 1518257250 70600 70600 70600 70600 0
455 20250318 113900 1518257250 70600 70600 70600 70600 0
456 20250318 113800 1518257250 70600 70600 70600 70600 0
457 20250318 113700 1518257250 70600 70600 70600 70600 0
458 20250318 113600 1518257250 70600 70600 70600 70600 37
459 20250318 113500 1515645050 70700 70600 70700 70600 54
460 20250318 113400 1511827550 70600 70600 70600 70600 10
461 20250318 113300 1511121550 70700 70700 70700 70700 13
462 20250318 113200 1510202450 70700 70600 70700 70600 41
463 20250318 113100 1507304050 70600 70600 70600 70600 12
464 20250318 113000 1506456850 70700 70800 70800 70700 35
465 20250318 112900 1503980050 70800 70600 70800 70600 61
466 20250318 112800 1499672050 70600 70600 70600 70600 0
467 20250318 112700 1499672050 70600 70800 70800 70600 62
468 20250318 112600 1495288750 70700 70700 70700 70600 62
469 20250318 112500 1490909850 70800 70800 70900 70800 40
470 20250318 112400 1488077350 70800 70500 70800 70500 22
471 20250318 112300 1486521550 70800 70800 70800 70800 0
472 20250318 112200 1486521550 70800 70900 70900 70500 64
473 20250318 112100 1481992950 70800 70900 70900 70800 43
474 20250318 112000 1478947150 70800 70800 70800 70800 13
475 20250318 111900 1478026750 70800 70800 70900 70800 68
476 20250318 111800 1473209550 70700 70600 70700 70600 36
477 20250318 111700 1470667350 70500 70600 70600 70500 506
478 20250318 111600 1434992450 70600 70750 70900 70600 509
479 20250318 111500 1399042250 70800 70800 70800 70700 14
480 20250318 111400 1398052050 70800 70900 70900 70800 62
481 20250318 111300 1393658450 70900 70800 70900 70800 22
482 20250318 111200 1392100050 70900 70900 70900 70900 3
483 20250318 111100 1391887350 70800 70900 70900 70800 48
484 20250318 111000 1388485150 71000 70800 71000 70800 29
485 20250318 110900 1386429050 70900 70900 70900 70900 19
486 20250318 110800 1385081950 70900 70900 71000 70900 60
487 20250318 110700 1380826450 70900 70800 70900 70800 40
488 20250318 110600 1377994250 70700 70900 70900 70700 48
489 20250318 110500 1374593450 70900 70800 70900 70800 24
490 20250318 110400 1372892850 70800 70800 70800 70800 11
491 20250318 110300 1372114050 70800 70800 70900 70800 37
492 20250318 110200 1369494050 70800 70800 70900 70800 18
493 20250318 110100 1368218150 70800 70800 70800 70800 10
494 20250318 110000 1367510150 70800 70700 70900 70700 199
495 20250318 105900 1353422850 70600 70700 70700 70600 21
496 20250318 105800 1351939150 70700 70700 70700 70500 88
497 20250318 105700 1345721150 70600 70600 70700 70600 42
498 20250318 105600 1342754450 70600 70500 70600 70500 33
499 20250318 105500 1340427850 70500 70700 70700 70500 19
500 20250318 105400 1339086350 70700 70600 70700 70600 57
501 20250318 105300 1335060750 70600 70600 70600 70600 25
502 20250318 105200 1333295750 70600 70600 70600 70600 48
503 20250318 105100 1329906950 70500 70500 70500 70500 2
504 20250318 105000 1329765950 70600 70600 70600 70600 49
505 20250318 104900 1326306550 70600 70600 70600 70600 115
506 20250318 104800 1318187550 70600 70600 70600 70600 12
507 20250318 104700 1317340350 70600 70600 70600 70600 12
508 20250318 104600 1316493150 70600 70700 70700 70600 8
509 20250318 104500 1315927650 70600 70600 70600 70600 21
510 20250318 104400 1314445050 70600 70700 70700 70600 110
511 20250318 104300 1306668550 70700 70700 70700 70700 10
512 20250318 104200 1305961550 70800 70700 70800 70700 28
513 20250318 104100 1303981850 70700 70800 70800 70700 22
514 20250318 104000 1302425450 70800 70900 70900 70800 175
515 20250318 103900 1290025350 70900 70900 70900 70900 0
516 20250318 103800 1290025350 70900 70800 70900 70800 36
517 20250318 103700 1287476450 70800 70800 70800 70800 3
518 20250318 103600 1287264050 70800 70900 70900 70800 19
519 20250318 103500 1285917950 70900 70800 70900 70800 14
520 20250318 103400 1284925550 70800 70900 70900 70800 27
521 20250318 103300 1283013850 70900 70900 70900 70900 12
522 20250318 103200 1282163050 70900 70900 70900 70900 6
523 20250318 103100 1281737650 70900 71000 71000 70900 697
524 20250318 103000 1232288750 71100 71000 71100 71000 6
525 20250318 102900 1231862450 71100 71100 71200 71000 114
526 20250318 102800 1223751050 71000 70900 71000 70900 32
527 20250318 102700 1221479150 70900 70900 71000 70900 189
528 20250318 102600 1208064050 71000 70900 71000 70900 51
529 20250318 102500 1204444050 71000 71000 71000 70900 23
530 20250318 102400 1202811250 71000 70900 71000 70900 32
531 20250318 102300 1200541650 71000 70950 71000 70900 4
532 20250318 102200 1200257900 70900 71000 71000 70900 15
533 20250318 102100 1199194050 71000 71000 71000 71000 6
534 20250318 102000 1198768050 70900 70900 71000 70900 32
535 20250318 101900 1196498850 70900 70900 70900 70900 14
536 20250318 101800 1195506250 71000 71000 71000 71000 143
537 20250318 101700 1185353250 71000 70800 71000 70800 674
538 20250318 101600 1137503050 70800 70800 70800 70800 20
539 20250318 101500 1136087050 70800 70900 70900 70800 15
540 20250318 101400 1135024850 70800 70800 70800 70800 26
541 20250318 101300 1133184050 70700 70700 70800 70700 28
542 20250318 101200 1131204250 70700 70700 70700 70700 4
543 20250318 101100 1130921450 70700 70700 70700 70700 10
544 20250318 101000 1130214450 70700 70400 70700 70400 767
545 20250318 100900 1076064150 70500 70500 70500 70500 35
546 20250318 100800 1073596650 70500 70500 70600 70500 131
547 20250318 100700 1064360650 70600 70500 70600 70500 88
548 20250318 100600 1058156250 70600 70500 70600 70500 31
549 20250318 100500 1055970150 70500 70600 70600 70500 87
550 20250318 100400 1049835550 70500 70500 70600 70500 39
551 20250318 100300 1047085450 70600 70600 70600 70500 391
552 20250318 100200 1019518250 70500 70500 70500 70500 93
553 20250318 100100 1012961750 70500 70600 70600 70500 176
554 20250318 100000 1000552950 70500 70500 70500 70500 103
555 20250318 095900 993291450 70400 70400 70500 70400 482
556 20250318 095800 959358150 70500 70500 70500 70500 107
557 20250318 095700 951814650 70400 70500 70500 70400 196
558 20250318 095600 938010250 70500 70500 70600 70500 311
559 20250318 095500 916084350 70500 70300 70500 70300 320
560 20250318 095400 893547350 70400 70400 70450 70300 226
561 20250318 095300 877637600 70400 70400 70500 70400 444
562 20250318 095200 846379900 70400 70400 70500 70400 10
563 20250318 095100 845675700 70300 70300 70400 70300 336
564 20250318 095000 822053400 70400 70500 70500 70400 259
565 20250318 094900 803815100 70500 70400 70500 70400 218
566 20250318 094800 788447100 70500 70400 70500 70400 146
567 20250318 094700 778157050 70300 70400 70500 70300 227
568 20250318 094600 762189750 70500 70500 70600 70400 809
569 20250318 094500 705208550 70500 70700 70700 70400 789
570 20250318 094400 649529750 70700 70700 70800 70700 217
571 20250318 094300 634186550 70800 70800 70900 70800 269
572 20250318 094200 615140450 70800 70900 70900 70800 12
573 20250318 094100 614290250 70900 71100 71100 70900 680
574 20250318 094000 566047250 71000 71000 71100 71000 19
575 20250318 093900 564697550 71000 71000 71000 71000 4
576 20250318 093800 564413550 71000 71000 71000 70900 17
577 20250318 093700 563207550 71000 70900 71000 70900 79
578 20250318 093600 557600750 71000 71100 71100 70900 462
579 20250318 093500 524799750 71100 71100 71100 71100 3
580 20250318 093400 524586450 71100 71300 71400 71100 233
581 20250318 093300 508012150 71200 71400 71400 71200 31
582 20250318 093200 505802850 71400 71400 71400 71400 4
583 20250318 093100 505517250 71200 71400 71400 71200 170
584 20250318 093000 493396150 71400 71400 71400 71400 105
585 20250318 092900 485899150 71300 71400 71400 71300 60
586 20250318 092800 481618350 71300 71200 71300 71200 368
587 20250318 092700 455380450 71200 71200 71200 71200 109
588 20250318 092600 447619650 71200 71200 71200 71200 34
589 20250318 092500 445198850 71100 71300 71300 71100 379
590 20250318 092400 418218250 71300 71200 71300 71200 20
591 20250318 092300 416792850 71300 71300 71300 71300 6
592 20250318 092200 416365050 71300 71400 71400 71200 62
593 20250318 092100 411944550 71500 71400 71500 71400 12
594 20250318 092000 411086650 71500 71500 71500 71500 25
595 20250318 091900 409299150 71400 71100 71400 71000 867
596 20250318 091800 347478750 71000 71200 71200 71000 632
597 20250318 091700 302602750 71200 71200 71200 71000 517
598 20250318 091600 265843750 71200 71300 71300 71200 17
599 20250318 091500 264632550 71100 71200 71200 71100 202
600 20250318 091400 250266350 71200 71200 71300 71200 34
601 20250318 091300 247845450 71200 71200 71200 71200 10
602 20250318 091200 247133450 71100 71200 71200 71100 18
603 20250318 091100 245852650 71200 71000 71200 71000 235
604 20250318 091000 229141650 71000 70900 71100 70900 44
605 20250318 090900 226017750 70900 71000 71200 70900 73
606 20250318 090800 220835350 71000 71000 71200 70800 483
607 20250318 090700 186558650 70900 70800 70900 70700 278
608 20250318 090600 166869500 70800 70900 71000 70700 329
609 20250318 090500 143561900 71000 71300 71300 70900 393
610 20250318 090400 115620000 71300 72100 72100 71200 1270
611 20250318 090300 24790600 72200 72200 72200 72200 23
612 20250318 090200 23130000 72500 72500 72500 72500 0
613 20250318 090100 23130000 72500 72400 72500 72400 111
614 20250318 090000 15082800 72600 72500 72600 72500 198

1
025540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,10415000,0,734257500000,0.00
20250313,0,10415000,0,699888000000,0.00
20250312,0,10415000,0,700929500000,0.00
20250311,0,10415000,0,698846500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 10415000 0 734257500000 0.00
3 20250313 0 10415000 0 699888000000 0.00
4 20250312 0 10415000 0 700929500000 0.00
5 20250311 0 10415000 0 698846500000 0.00