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

619
032830/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191700,26224165250,84100,84100,84100,84100,25960
20250318,191600,26224165250,84100,84100,84100,84100,0
20250318,191500,26224165250,84100,84100,84100,84100,0
20250318,191400,26224165250,84100,84100,84100,84100,0
20250318,191300,26224165250,84100,84100,84100,84100,0
20250318,191200,26224165250,84100,84100,84100,84100,0
20250318,191100,26224165250,84100,84100,84100,84100,0
20250318,191000,26224165250,84100,84100,84100,84100,0
20250318,190900,26224165250,84100,84100,84100,84100,0
20250318,190800,26224165250,84100,84100,84100,84100,0
20250318,190700,26224165250,84100,84100,84100,84100,0
20250318,190600,26224165250,84100,84100,84100,84100,0
20250318,190500,26224165250,84100,84100,84100,84100,0
20250318,190400,26224165250,84100,84100,84100,84100,0
20250318,190300,26224165250,84100,84100,84100,84100,0
20250318,190200,26224165250,84100,84100,84100,84100,0
20250318,190100,26224165250,84100,84100,84100,84100,0
20250318,190000,26224165250,84100,84100,84100,84100,0
20250318,185900,26224165250,84100,84100,84100,84100,0
20250318,185800,26224165250,84100,84100,84100,84100,0
20250318,185700,26224165250,84100,84100,84100,84100,0
20250318,185600,26224165250,84100,84100,84100,84100,0
20250318,185500,26224165250,84100,84100,84100,84100,0
20250318,185400,26224165250,84100,84100,84100,84100,0
20250318,185300,26224165250,84100,84100,84100,84100,0
20250318,185200,26224165250,84100,84100,84100,84100,0
20250318,185100,26224165250,84100,84100,84100,84100,0
20250318,185000,26224165250,84100,84100,84100,84100,0
20250318,184900,26224165250,84100,84100,84100,84100,0
20250318,184800,26224165250,84100,84100,84100,84100,0
20250318,184700,26224165250,84100,84100,84100,84100,25960
20250318,184600,26224165250,84100,84100,84100,84100,0
20250318,184500,26224165250,84100,84100,84100,84100,0
20250318,184400,26224165250,84100,84100,84100,84100,0
20250318,184300,26224165250,84100,84100,84100,84100,0
20250318,184200,26224165250,84100,84100,84100,84100,0
20250318,184100,26224165250,84100,84100,84100,84100,0
20250318,184000,26224165250,84100,84100,84100,84100,0
20250318,183900,26224165250,84100,84100,84100,84100,0
20250318,183800,26224165250,84100,84100,84100,84100,0
20250318,183700,26224165250,84100,84100,84100,84100,0
20250318,183600,26224165250,84100,84100,84100,84100,0
20250318,183500,26224165250,84100,84100,84100,84100,0
20250318,183400,26224165250,84100,84100,84100,84100,0
20250318,183300,26224165250,84100,84100,84100,84100,0
20250318,183200,26224165250,84100,84100,84100,84100,0
20250318,183100,26224165250,84100,84100,84100,84100,0
20250318,183000,26224165250,84100,84100,84100,84100,0
20250318,182900,26224165250,84100,84100,84100,84100,0
20250318,182800,26224165250,84100,84100,84100,84100,0
20250318,182700,26224165250,84100,84100,84100,84100,0
20250318,182600,26224165250,84100,84100,84100,84100,0
20250318,182500,26224165250,84100,84100,84100,84100,0
20250318,182400,26224165250,84100,84100,84100,84100,0
20250318,182300,26224165250,84100,84100,84100,84100,0
20250318,182200,26224165250,84100,84100,84100,84100,0
20250318,182100,26224165250,84100,84100,84100,84100,0
20250318,182000,26224165250,84100,84100,84100,84100,0
20250318,181900,26224165250,84100,84100,84100,84100,0
20250318,181800,26224165250,84100,84100,84100,84100,0
20250318,181700,26224165250,84100,84100,84100,84100,25960
20250318,181600,26224165250,84100,84100,84100,84100,0
20250318,181500,26224165250,84100,84100,84100,84100,0
20250318,181400,26224165250,84100,84100,84100,84100,0
20250318,181300,26224165250,84100,84100,84100,84100,0
20250318,181200,26224165250,84100,84100,84100,84100,0
20250318,181100,26224165250,84100,84100,84100,84100,0
20250318,181000,26224165250,84100,84100,84100,84100,0
20250318,180900,26224165250,84100,84100,84100,84100,0
20250318,180800,26224165250,84100,84100,84100,84100,0
20250318,180700,26224165250,84100,84100,84100,84100,0
20250318,180600,26224165250,84100,84100,84100,84100,0
20250318,180500,26224165250,84100,84100,84100,84100,0
20250318,180400,26224165250,84100,84100,84100,84100,0
20250318,180300,26224165250,84100,84100,84100,84100,0
20250318,180200,26224165250,84100,84100,84100,84100,0
20250318,180100,26224165250,84100,84100,84100,84100,0
20250318,180000,26224165250,84100,84100,84100,84100,0
20250318,175900,26224165250,84100,84100,84100,84100,0
20250318,175800,26224165250,84100,84100,84100,84100,0
20250318,175700,26224165250,84100,84100,84100,84100,0
20250318,175600,26224165250,84100,84100,84100,84100,0
20250318,175500,26224165250,84100,84100,84100,84100,0
20250318,175400,26224165250,84100,84100,84100,84100,0
20250318,175300,26224165250,84100,84100,84100,84100,0
20250318,175200,26224165250,84100,84100,84100,84100,0
20250318,175100,26224165250,84100,84100,84100,84100,0
20250318,175000,26224165250,84100,84100,84100,84100,0
20250318,174900,26224165250,84100,84100,84100,84100,0
20250318,174800,26224165250,84100,84100,84100,84100,0
20250318,174700,26224165250,84100,84100,84100,84100,25960
20250318,174600,26224165250,84100,84100,84100,84100,0
20250318,174500,26224165250,84100,84100,84100,84100,0
20250318,174400,26224165250,84100,84100,84100,84100,0
20250318,174300,26224165250,84100,84100,84100,84100,0
20250318,174200,26224165250,84100,84100,84100,84100,0
20250318,174100,26224165250,84100,84100,84100,84100,0
20250318,174000,26224165250,84100,84100,84100,84100,0
20250318,173900,26224165250,84100,84100,84100,84100,0
20250318,173800,26224165250,84100,84100,84100,84100,0
20250318,173700,26224165250,84100,84100,84100,84100,0
20250318,173600,26224165250,84100,84100,84100,84100,0
20250318,173500,26224165250,84100,84100,84100,84100,0
20250318,173400,26224165250,84100,84100,84100,84100,0
20250318,173300,26224165250,84100,84100,84100,84100,0
20250318,173200,26224165250,84100,84100,84100,84100,0
20250318,173100,26224165250,84100,84100,84100,84100,0
20250318,173000,26224165250,84100,84100,84100,84100,0
20250318,172900,26224165250,84100,84100,84100,84100,0
20250318,172800,26224165250,84100,84100,84100,84100,0
20250318,172700,26224165250,84100,84100,84100,84100,0
20250318,172600,26224165250,84100,84100,84100,84100,0
20250318,172500,26224165250,84100,84100,84100,84100,0
20250318,172400,26224165250,84100,84100,84100,84100,0
20250318,172300,26224165250,84100,84100,84100,84100,0
20250318,172200,26224165250,84100,84100,84100,84100,0
20250318,172100,26224165250,84100,84100,84100,84100,0
20250318,172000,26224165250,84100,84100,84100,84100,0
20250318,171900,26224165250,84100,84100,84100,84100,0
20250318,171800,26224165250,84100,84100,84100,84100,0
20250318,171700,26224165250,84100,84100,84100,84100,25960
20250318,171600,26224165250,84100,84100,84100,84100,0
20250318,171500,26224165250,84100,84100,84100,84100,0
20250318,171400,26224165250,84100,84100,84100,84100,0
20250318,171300,26224165250,84100,84100,84100,84100,0
20250318,171200,26224165250,84100,84100,84100,84100,0
20250318,171100,26224165250,84100,84100,84100,84100,0
20250318,171000,26224165250,84100,84100,84100,84100,0
20250318,170900,26224165250,84100,84100,84100,84100,0
20250318,170800,26224165250,84100,84100,84100,84100,0
20250318,170700,26224165250,84100,84100,84100,84100,0
20250318,170600,26224165250,84100,84100,84100,84100,0
20250318,170500,26224165250,84100,84100,84100,84100,0
20250318,170400,26224165250,84100,84100,84100,84100,0
20250318,170300,26224165250,84100,84100,84100,84100,0
20250318,170200,26224165250,84100,84100,84100,84100,0
20250318,170100,26224165250,84100,84100,84100,84100,0
20250318,170000,26224165250,84100,84100,84100,84100,0
20250318,165900,26224165250,84100,84100,84100,84100,0
20250318,165800,26224165250,84100,84100,84100,84100,0
20250318,165700,26224165250,84100,84100,84100,84100,0
20250318,165600,26224165250,84100,84100,84100,84100,0
20250318,165500,26224165250,84100,84100,84100,84100,0
20250318,165400,26224165250,84100,84100,84100,84100,0
20250318,165300,26224165250,84100,84100,84100,84100,0
20250318,165200,26224165250,84100,84100,84100,84100,0
20250318,165100,26224165250,84100,84100,84100,84100,0
20250318,165000,26224165250,84100,84100,84100,84100,0
20250318,164900,26224165250,84100,84100,84100,84100,0
20250318,164800,26224165250,84100,84100,84100,84100,0
20250318,164700,26224165250,84100,84100,84100,84100,25960
20250318,164600,26224165250,84100,84100,84100,84100,0
20250318,164500,26224165250,84100,84100,84100,84100,0
20250318,164400,26224165250,84100,84100,84100,84100,0
20250318,164300,26224165250,84100,84100,84100,84100,0
20250318,164200,26224165250,84100,84100,84100,84100,0
20250318,164100,26224165250,84100,84100,84100,84100,0
20250318,164000,26224165250,84100,84100,84100,84100,0
20250318,163900,26224165250,84100,84100,84100,84100,0
20250318,163800,26224165250,84100,84100,84100,84100,0
20250318,163700,26224165250,84100,84100,84100,84100,0
20250318,163600,26224165250,84100,84100,84100,84100,0
20250318,163500,26224165250,84100,84100,84100,84100,0
20250318,163400,26224165250,84100,84100,84100,84100,0
20250318,163300,26224165250,84100,84100,84100,84100,0
20250318,163200,26224165250,84100,84100,84100,84100,0
20250318,163100,26224165250,84100,84100,84100,84100,0
20250318,163000,26224165250,84100,84100,84100,84100,0
20250318,162900,26224165250,84100,84100,84100,84100,0
20250318,162800,26224165250,84100,84100,84100,84100,0
20250318,162700,26224165250,84100,84100,84100,84100,0
20250318,162600,26224165250,84100,84100,84100,84100,0
20250318,162500,26224165250,84100,84100,84100,84100,0
20250318,162400,26224165250,84100,84100,84100,84100,0
20250318,162300,26224165250,84100,84100,84100,84100,0
20250318,162200,26224165250,84100,84100,84100,84100,0
20250318,162100,26224165250,84100,84100,84100,84100,0
20250318,162000,26224165250,84100,84100,84100,84100,0
20250318,161900,26224165250,84100,84100,84100,84100,0
20250318,161800,26224165250,84100,84100,84100,84100,0
20250318,161700,26224165250,84100,84100,84100,84100,25960
20250318,161600,26224165250,84100,84100,84100,84100,0
20250318,161500,26224165250,84100,84100,84100,84100,0
20250318,161400,26224165250,84100,84100,84100,84100,0
20250318,161300,26224165250,84100,84100,84100,84100,0
20250318,161200,26224165250,84100,84100,84100,84100,0
20250318,161100,26224165250,84100,84100,84100,84100,0
20250318,161000,26224165250,84100,84100,84100,84100,0
20250318,160900,26224165250,84100,84100,84100,84100,0
20250318,160800,26224165250,84100,84100,84100,84100,0
20250318,160700,26224165250,84100,84100,84100,84100,0
20250318,160600,26224165250,84100,84100,84100,84100,0
20250318,160500,26224165250,84100,84100,84100,84100,0
20250318,160400,26224165250,84100,84100,84100,84100,0
20250318,160300,26224165250,84100,84100,84100,84100,0
20250318,160200,26224165250,84100,84100,84100,84100,0
20250318,160100,26224165250,84100,84100,84100,84100,0
20250318,160000,26224165250,84100,84100,84100,84100,0
20250318,155900,26224165250,84100,84100,84100,84100,0
20250318,155800,26224165250,84100,84100,84100,84100,0
20250318,155700,26224165250,84100,84100,84100,84100,0
20250318,155600,26224165250,84100,84100,84100,84100,0
20250318,155500,26224165250,84100,84100,84100,84100,0
20250318,155400,26224165250,84100,84100,84100,84100,0
20250318,155300,26224165250,84100,84100,84100,84100,0
20250318,155200,26224165250,84100,84100,84100,84100,0
20250318,155100,26224165250,84100,84100,84100,84100,0
20250318,155000,26224165250,84100,84100,84100,84100,0
20250318,154900,26224165250,84100,84100,84100,84100,0
20250318,154800,26224165250,84100,84100,84100,84100,0
20250318,154700,26224165250,84100,84100,84100,84100,25960
20250318,154600,26224165250,84100,84100,84100,84100,0
20250318,154500,26224165250,84100,84100,84100,84100,0
20250318,154400,26224165250,84100,84100,84100,84100,0
20250318,154300,26224165250,84100,84100,84100,84100,0
20250318,154200,26224165250,84100,84100,84100,84100,0
20250318,154100,26224165250,84100,84100,84100,84100,0
20250318,154000,26224165250,84100,84100,84100,84100,0
20250318,153900,26224165250,84100,84100,84100,84100,0
20250318,153800,26224165250,84100,84100,84100,84100,0
20250318,153700,26224165250,84100,84100,84100,84100,0
20250318,153600,26224165250,84100,84100,84100,84100,0
20250318,153500,26224165250,84100,84100,84100,84100,0
20250318,153400,26224165250,84100,84100,84100,84100,0
20250318,153300,26224165250,84100,84100,84100,84100,0
20250318,153200,26224165250,84100,84100,84100,84100,0
20250318,153100,26224165250,84100,84100,84100,84100,0
20250318,153000,26224165250,84100,84100,84100,84100,25960
20250318,152900,24040929250,84400,84400,84400,84400,0
20250318,152800,24040929250,84400,84400,84400,84400,0
20250318,152700,24040929250,84400,84400,84400,84400,0
20250318,152600,24040929250,84400,84400,84400,84400,0
20250318,152500,24040929250,84400,84400,84400,84400,0
20250318,152400,24040929250,84400,84400,84400,84400,0
20250318,152300,24040929250,84400,84400,84400,84400,0
20250318,152200,24040929250,84400,84400,84400,84400,0
20250318,152100,24040929250,84400,84400,84400,84400,0
20250318,152000,24040929250,84400,84400,84400,84400,0
20250318,151900,24040929250,84400,84200,84400,84200,888
20250318,151800,23966052250,84200,84200,84300,84100,336
20250318,151700,23937761550,84100,84100,84200,84100,470
20250318,151600,23898198650,84100,84100,84300,84100,757
20250318,151500,23834473300,84200,84200,84200,84100,449
20250318,151400,23796676700,84100,84200,84200,84100,908
20250318,151300,23720245750,84100,84200,84200,84100,269
20250318,151200,23697606350,84200,84200,84200,84100,206
20250318,151100,23680273150,84200,84100,84200,84100,779
20250318,151000,23614693750,84200,84200,84200,84100,282
20250318,150900,23590955850,84200,84200,84200,84100,442
20250318,150800,23553748150,84200,84150,84200,84150,250
20250318,150700,23532702150,84150,84100,84200,84000,761
20250318,150600,23468703100,84100,84100,84200,84100,579
20250318,150500,23419999900,84100,84100,84100,84000,468
20250318,150400,23380650200,84100,84100,84100,84000,402
20250318,150300,23346854050,84100,84100,84100,84000,160
20250318,150200,23333401200,84100,84100,84100,84000,238
20250318,150100,23313392300,84100,84100,84200,84000,1301
20250318,150000,23203973800,84200,84200,84200,84100,442
20250318,145900,23166764550,84200,84100,84200,84050,655
20250318,145800,23111655000,84100,84000,84100,84000,250
20250318,145700,23090635800,84100,84100,84100,84000,401
20250318,145600,23056925600,84100,84000,84100,84000,508
20250318,145500,23014215300,84000,84000,84100,83900,383
20250318,145400,22982037000,83900,84000,84000,83900,312
20250318,145300,22955838800,84000,84000,84000,83900,740
20250318,145200,22893691000,84000,84000,84000,83900,469
20250318,145100,22854304300,84000,84000,84000,83900,400
20250318,145000,22820716900,84000,84000,84000,83900,390
20250318,144900,22787965600,83900,84000,84000,83900,744
20250318,144800,22725528600,84000,83900,84000,83800,715
20250318,144700,22665537300,83800,83900,84000,83800,901
20250318,144600,22589951200,83900,83900,83900,83800,691
20250318,144500,22531983700,83800,83900,83900,83800,238
20250318,144400,22512023650,83850,83850,83900,83850,309
20250318,144300,22486105300,83850,84000,84000,83800,1207
20250318,144200,22384852400,83900,84000,84000,83900,320
20250318,144100,22357981900,84000,84000,84000,83900,227
20250318,144000,22338920900,83900,83900,84000,83900,239
20250318,143900,22318855500,83900,83900,84100,83900,1390
20250318,143800,22202209000,84000,84000,84100,83900,307
20250318,143700,22176426700,84000,84000,84000,83900,253
20250318,143600,22155181600,83900,84000,84100,83900,920
20250318,143500,22077904500,84000,84000,84100,83900,417
20250318,143400,22042881600,84000,83900,84000,83900,383
20250318,143300,22010717500,83900,84000,84000,83900,599
20250318,143200,21960432000,84000,84100,84100,83900,1351
20250318,143100,21846923900,84100,84000,84100,84000,400
20250318,143000,21813293800,84000,84000,84100,84000,790
20250318,142900,21746867000,84100,84050,84100,84000,364
20250318,142800,21716270450,84000,84100,84100,84000,1447
20250318,142700,21594710900,84100,84100,84200,84000,944
20250318,142600,21515343600,84100,84200,84200,84100,485
20250318,142500,21474523650,84100,84200,84200,84100,244
20250318,142400,21453985950,84100,84200,84200,84100,253
20250318,142300,21432693150,84100,84200,84200,84100,258
20250318,142200,21410977350,84100,84200,84200,84100,504
20250318,142100,21368549950,84200,84200,84300,84200,652
20250318,142000,21313642900,84300,84400,84400,84200,1006
20250318,141900,21228848400,84300,84300,84400,84300,210
20250318,141800,21211131700,84300,84300,84400,84200,379
20250318,141700,21179177900,84200,84300,84400,84200,503
20250318,141600,21136782100,84300,84300,84300,84200,250
20250318,141500,21115714600,84200,84200,84300,84200,200
20250318,141400,21098858900,84300,84300,84300,84200,666
20250318,141300,21042727600,84200,84300,84300,84200,191
20250318,141200,21026628000,84300,84300,84300,84200,233
20250318,141100,21006996650,84300,84200,84300,84200,427
20250318,141000,20971004650,84300,84200,84300,84200,232
20250318,140900,20951458150,84300,84200,84300,84200,393
20250318,140800,20918353650,84200,84100,84300,84100,252
20250318,140700,20897138100,84200,84200,84200,84100,288
20250318,140600,20872895000,84200,84100,84300,84100,642
20250318,140500,20818840500,84200,84100,84200,84100,213
20250318,140400,20800911600,84100,84300,84300,84100,260
20250318,140300,20779023100,84200,84200,84300,84100,398
20250318,140200,20745513800,84100,84200,84300,84100,297
20250318,140100,20720509600,84100,84200,84200,84100,426
20250318,140000,20684653200,84100,84200,84200,84100,243
20250318,135900,20664200550,84100,84100,84200,84100,445
20250318,135800,20626755150,84100,84200,84300,84100,1133
20250318,135700,20531370350,84200,84400,84400,84200,355
20250318,135600,20501456250,84300,84400,84400,84300,827
20250318,135500,20431718750,84300,84400,84400,84300,309
20250318,135400,20405657500,84400,84300,84400,84300,282
20250318,135300,20381866750,84300,84300,84400,84300,363
20250318,135200,20351242100,84400,84400,84400,84300,334
20250318,135100,20323066700,84400,84300,84400,84300,244
20250318,135000,20302485700,84300,84300,84400,84300,528
20250318,134900,20257934800,84400,84300,84400,84300,325
20250318,134800,20230513500,84300,84300,84400,84300,468
20250318,134700,20191030700,84400,84400,84500,84300,449
20250318,134600,20153138600,84300,84500,84500,84300,1632
20250318,134500,20015391600,84500,84400,84500,84300,1695
20250318,134400,19872328650,84500,84500,84500,84400,422
20250318,134300,19836695450,84500,84400,84500,84400,246
20250318,134200,19815915350,84400,84500,84500,84400,455
20250318,134100,19777484150,84500,84500,84500,84400,177
20250318,134000,19762532200,84500,84500,84600,84400,989
20250318,133900,19678967750,84500,84300,84500,84300,1407
20250318,133800,19560129750,84400,84500,84500,84300,294
20250318,133700,19535322050,84500,84400,84600,84400,2502
20250318,133600,19323908050,84400,84400,84500,84300,879
20250318,133500,19249661450,84400,84500,84600,84400,1479
20250318,133400,19124689550,84500,84400,84500,84400,960
20250318,133300,19043584850,84400,84500,84500,84400,907
20250318,133200,18966950350,84500,84500,84600,84400,318
20250318,133100,18940094650,84500,84500,84600,84400,1092
20250318,133000,18847828950,84400,84500,84500,84400,159
20250318,132900,18834395250,84500,84400,84600,84400,289
20250318,132800,18809976250,84400,84500,84500,84400,291
20250318,132700,18785400150,84400,84600,84600,84400,247
20250318,132600,18764529750,84500,84500,84600,84400,306
20250318,132500,18738680450,84600,84500,84600,84400,288
20250318,132400,18714347900,84400,84500,84500,84400,277
20250318,132300,18690955500,84500,84500,84600,84500,320
20250318,132200,18663908600,84500,84500,84600,84500,332
20250318,132100,18635838900,84500,84500,84600,84500,181
20250318,132000,18620534950,84500,84500,84600,84500,295
20250318,131900,18595590850,84500,84500,84600,84500,246
20250318,131800,18574789250,84600,84600,84600,84500,402
20250318,131700,18540781900,84600,84600,84600,84500,188
20250318,131600,18524883300,84600,84700,84700,84600,312
20250318,131500,18498480000,84700,84700,84700,84600,267
20250318,131400,18475874550,84600,84600,84700,84600,347
20250318,131300,18446504500,84600,84500,84700,84500,309
20250318,131200,18420359100,84600,84500,84600,84500,622
20250318,131100,18367779700,84600,84550,84600,84400,852
20250318,131000,18295788300,84500,84550,84600,84500,355
20250318,130900,18265774700,84600,84600,84700,84500,641
20250318,130800,18211543950,84600,84600,84700,84600,719
20250318,130700,18150702500,84600,84400,84600,84400,303
20250318,130600,18125100200,84400,84600,84700,84400,1255
20250318,130500,18018996900,84600,84700,84700,84600,95
20250318,130400,18010951100,84600,84700,84700,84600,548
20250318,130300,17964557950,84650,84700,84700,84650,143
20250318,130200,17952448400,84650,84700,84700,84650,351
20250318,130100,17922726150,84700,84700,84700,84650,268
20250318,130000,17900029550,84700,84650,84700,84650,366
20250318,125900,17869037600,84650,84600,84700,84600,90
20250318,125800,17861418300,84700,84600,84700,84600,498
20250318,125700,17819280400,84500,84500,84600,84400,2808
20250318,125600,17581989700,84600,84600,84700,84500,1145
20250318,125500,17485148200,84600,84600,84700,84600,314
20250318,125400,17458567450,84700,84600,84700,84600,294
20250318,125300,17433676250,84600,84600,84700,84600,511
20250318,125200,17390437450,84600,84700,84800,84600,344
20250318,125100,17361287950,84700,84600,84700,84600,220
20250318,125000,17342666650,84700,84700,84800,84600,339
20250318,124900,17313938450,84700,84700,84800,84600,413
20250318,124800,17278953950,84700,84700,84800,84600,204
20250318,124700,17261665750,84700,84700,84800,84700,141
20250318,124600,17249718250,84600,84700,84800,84600,412
20250318,124500,17214815250,84700,84800,84800,84600,330
20250318,124400,17186859150,84800,84800,84900,84800,462
20250318,124300,17147663950,84800,84800,84900,84700,200
20250318,124200,17130705050,84700,84800,84800,84700,493
20250318,124100,17088913450,84800,84800,84800,84700,131
20250318,124000,17077806350,84800,84800,84900,84700,456
20250318,123900,17039112050,84800,84800,84900,84800,142
20250318,123800,17027064450,84800,84900,84900,84800,385
20250318,123700,16994401150,84900,84800,84900,84800,289
20250318,123600,16969877550,84900,84900,84900,84800,516
20250318,123500,16926102650,84900,84900,84900,84800,235
20250318,123400,16906155950,84900,84900,84900,84800,437
20250318,123300,16869077350,84900,84800,84900,84800,72
20250318,123200,16862967950,84900,84800,84900,84800,833
20250318,123100,16792307500,84800,84800,84800,84700,214
20250318,123000,16774163700,84800,84750,84900,84700,478
20250318,122900,16733624150,84750,84800,84800,84750,63
20250318,122800,16728282400,84800,84800,84800,84700,400
20250318,122700,16694380600,84800,84800,84900,84700,264
20250318,122600,16671992200,84800,84900,84900,84800,195
20250318,122500,16655448900,84900,84800,84900,84800,373
20250318,122400,16623800400,84800,84800,84900,84800,228
20250318,122300,16604456500,84800,84800,84900,84700,298
20250318,122200,16579189200,84800,84800,84900,84700,740
20250318,122100,16516444500,84800,84700,84800,84700,267
20250318,122000,16493810500,84800,84800,84800,84700,235
20250318,121900,16473893700,84800,84800,84800,84700,455
20250318,121800,16435317400,84800,84700,84800,84700,273
20250318,121700,16412176600,84800,84800,84800,84700,306
20250318,121600,16386233700,84800,84800,84800,84700,276
20250318,121500,16362842000,84800,84700,84800,84600,314
20250318,121400,16336228600,84800,84700,84800,84700,213
20250318,121300,16318178400,84700,84700,84800,84700,226
20250318,121200,16299018200,84800,84700,84800,84700,325
20250318,121100,16271470700,84700,84600,84700,84600,346
20250318,121000,16242169700,84600,84800,84800,84600,715
20250318,120900,16181605800,84800,84700,84800,84700,334
20250318,120800,16153286450,84700,84900,84900,84700,793
20250318,120700,16086033350,84900,84900,84900,84800,199
20250318,120600,16069140050,84900,84800,84900,84800,340
20250318,120500,16040289150,84900,84900,84900,84800,292
20250318,120400,16015500050,84800,84800,85000,84800,399
20250318,120300,15981642550,84900,84800,84900,84800,561
20250318,120200,15934014850,84800,84800,84900,84800,250
20250318,120100,15912805050,84900,84900,84900,84800,194
20250318,120000,15896335650,84900,84700,84900,84700,1020
20250318,115900,15809825750,84800,84700,84900,84700,1003
20250318,115800,15724755850,84900,85000,85000,84700,1015
20250318,115700,15638637550,84900,84900,85000,84800,2420
20250318,115600,15433110000,84900,84800,85000,84700,3976
20250318,115500,15095568100,84700,84800,84800,84700,693
20250318,115400,15036808300,84800,84700,84800,84700,497
20250318,115300,14994680000,84800,84800,84800,84700,318
20250318,115200,14967721800,84700,84700,84800,84700,457
20250318,115100,14928984100,84800,84700,84800,84700,588
20250318,115000,14879132400,84700,84700,84800,84700,287
20250318,114900,14854808500,84700,84700,84800,84700,2359
20250318,114800,14654780800,84800,84800,84800,84700,509
20250318,114700,14611632300,84750,84700,84800,84700,463
20250318,114600,14572396350,84800,84700,84800,84700,313
20250318,114500,14545869250,84600,84700,84800,84600,737
20250318,114400,14483422550,84700,84700,84800,84700,2562
20250318,114300,14266352550,84700,84700,84700,84700,0
20250318,114200,14266352550,84700,84700,84700,84700,0
20250318,114100,14266352550,84700,84700,84700,84700,0
20250318,114000,14266352550,84700,84700,84700,84700,0
20250318,113900,14266352550,84700,84700,84700,84700,0
20250318,113800,14266352550,84700,84700,84700,84700,0
20250318,113700,14266352550,84700,84800,84800,84700,43
20250318,113600,14262709250,84700,84700,84800,84700,523
20250318,113500,14218386550,84800,84600,84800,84600,1414
20250318,113400,14098616150,84700,84500,84700,84500,1269
20250318,113300,13991248750,84600,84600,84600,84500,608
20250318,113200,13939816150,84500,84600,84700,84500,910
20250318,113100,13862834100,84700,84600,84700,84600,316
20250318,113000,13836080300,84600,84600,84700,84600,469
20250318,112900,13796389600,84700,84600,84700,84600,552
20250318,112800,13749666000,84600,84700,84700,84500,1488
20250318,112700,13623770800,84700,84600,84700,84600,385
20250318,112600,13591175800,84600,84650,84650,84600,321
20250318,112500,13564014650,84600,84600,84700,84600,471
20250318,112400,13524138750,84600,84600,84700,84600,583
20250318,112300,13474790850,84600,84600,84700,84600,323
20250318,112200,13447442750,84700,84600,84700,84600,294
20250318,112100,13422563050,84700,84600,84700,84600,1086
20250318,112000,13330601350,84600,84700,84700,84600,851
20250318,111900,13258534950,84700,84300,84700,84300,8733
20250318,111800,12520114150,84200,84200,84300,84200,206
20250318,111700,12502761750,84200,84200,84400,84200,686
20250318,111600,12444947850,84200,84200,84400,84200,173
20250318,111500,12430366400,84300,84300,84300,84200,327
20250318,111400,12402809300,84300,84200,84400,84200,382
20250318,111300,12370592500,84300,84200,84300,84100,389
20250318,111200,12337824200,84200,84200,84400,84100,299
20250318,111100,12312644000,84200,84200,84300,84100,873
20250318,111000,12239088700,84200,84300,84300,84200,148
20250318,110900,12226620100,84300,84300,84300,84200,431
20250318,110800,12190302000,84400,84200,84400,84200,322
20250318,110700,12163163300,84300,84200,84300,84200,355
20250318,110600,12133251700,84200,84200,84300,84100,221
20250318,110500,12114638000,84100,84300,84300,84000,463
20250318,110400,12075681700,84200,84200,84300,84200,252
20250318,110300,12054452200,84200,84200,84300,84200,495
20250318,110200,12012752100,84200,84100,84200,84100,248
20250318,110100,11991877900,84100,84200,84300,84100,340
20250318,110000,11963250700,84200,84100,84300,84100,181
20250318,105900,11948010000,84200,84300,84300,84100,634
20250318,105800,11894600100,84200,84300,84300,84200,295
20250318,105700,11869739600,84200,84200,84300,84100,373
20250318,105600,11838326700,84200,84200,84300,84200,299
20250318,105500,11813138800,84200,84400,84400,84200,862
20250318,105400,11740475600,84400,84400,84400,84300,247
20250318,105300,11719639100,84400,84300,84400,84300,571
20250318,105200,11671479100,84300,84400,84400,84300,228
20250318,105100,11652245800,84400,84300,84400,84300,382
20250318,105000,11620025600,84400,84300,84400,84200,938
20250318,104900,11540959650,84300,84200,84300,84200,621
20250318,104800,11488624450,84200,84200,84300,84200,155
20250318,104700,11475571150,84300,84200,84300,84200,369
20250318,104600,11444477350,84300,84400,84400,84200,722
20250318,104500,11383592050,84400,84300,84400,84300,343
20250318,104400,11354660850,84300,84300,84400,84300,202
20250318,104300,11337617250,84300,84300,84400,84300,306
20250318,104200,11311811550,84400,84400,84400,84300,232
20250318,104100,11292236250,84300,84200,84400,84200,190
20250318,104000,11276211050,84300,84400,84500,84200,570
20250318,103900,11228133050,84400,84400,84500,84400,182
20250318,103800,11212766250,84400,84300,84500,84200,1628
20250318,103700,11075547700,84200,84400,84500,84200,4429
20250318,103600,10701758700,84400,84300,84500,84300,203
20250318,103500,10684622700,84300,84400,84400,84300,219
20250318,103400,10666148700,84400,84300,84400,84300,484
20250318,103300,10625312200,84300,84300,84400,84300,247
20250318,103200,10604488700,84300,84400,84400,84300,157
20250318,103100,10591245500,84400,84500,84600,84300,1540
20250318,103000,10461254000,84500,84500,84600,84500,390
20250318,102900,10428277750,84600,84600,84600,84500,396
20250318,102800,10394798550,84600,84700,84700,84500,1310
20250318,102700,10283957950,84600,84600,84700,84600,383
20250318,102600,10251553950,84600,84600,84700,84500,1423
20250318,102500,10131159550,84500,84400,84600,84400,587
20250318,102400,10081570400,84400,84400,84600,84400,514
20250318,102300,10038161750,84400,84300,84700,84300,8140
20250318,102200,9350109400,84300,84400,84500,84300,286
20250318,102100,9325981900,84500,84200,84500,84200,5231
20250318,102000,8884658400,84300,84100,84300,84100,756
20250318,101900,8820993200,84200,84100,84200,84000,4972
20250318,101800,8402771500,84100,84100,84200,84100,1133
20250318,101700,8307414600,84200,83900,84200,83900,4991
20250318,101600,7887965900,83900,84000,84000,83900,248
20250318,101500,7867155400,83900,83900,84000,83900,370
20250318,101400,7836100900,83900,83900,84000,83800,513
20250318,101300,7793048700,83800,83900,84000,83700,1611
20250318,101200,7658013700,83900,83900,84000,83900,409
20250318,101100,7623687200,83900,83900,84000,83900,685
20250318,101000,7566191100,83800,83800,84000,83800,1511
20250318,100900,7439439800,83900,83800,83900,83800,452
20250318,100800,7401546900,83800,83800,83900,83700,658
20250318,100700,7346417900,83800,83700,83800,83700,284
20250318,100600,7322643800,83700,83600,83700,83600,410
20250318,100500,7288342500,83600,83600,83800,83500,1289
20250318,100400,7180473000,83500,83500,83600,83500,505
20250318,100300,7138291800,83400,83400,83500,83400,439
20250318,100200,7101655300,83400,83500,83500,83400,1588
20250318,100100,6969071250,83600,83500,83600,83500,590
20250318,100000,6919769350,83500,83600,83800,83500,1627
20250318,095900,6783716750,83600,83600,83700,83600,73
20250318,095800,6777608350,83700,83600,83700,83600,175
20250318,095700,6762965250,83600,83600,83800,83600,246
20250318,095600,6742381750,83800,83800,83900,83600,1187
20250318,095500,6642953250,83800,83900,83900,83800,1219
20250318,095400,6540705650,83900,84000,84100,83900,850
20250318,095300,6469305650,84000,84000,84100,83900,639
20250318,095200,6415611250,84000,83900,84000,83900,533
20250318,095100,6370840750,84100,84100,84100,83900,864
20250318,095000,6298259550,84100,84100,84200,84000,554
20250318,094900,6251660750,84100,84100,84200,84000,644
20250318,094800,6197489750,84100,83900,84100,83900,651
20250318,094700,6142798950,84000,83900,84000,83800,1766
20250318,094600,5994589050,83900,83800,83900,83800,908
20250318,094500,5918465050,83800,83900,83900,83800,268
20250318,094400,5896002050,83800,83800,83900,83800,210
20250318,094300,5878386550,83900,83900,83900,83800,444
20250318,094200,5841138050,83900,83700,83900,83700,251
20250318,094100,5820098350,83800,83700,83900,83700,505
20250318,094000,5777786550,83700,83800,83800,83700,1106
20250318,093900,5685137550,83700,83800,83800,83700,1176
20250318,093800,5586613950,83800,83900,84000,83800,649
20250318,093700,5532157750,83900,83900,84000,83800,352
20250318,093600,5502626550,83900,83800,83900,83800,815
20250318,093500,5434277250,83900,83800,83900,83800,170
20250318,093400,5420024950,83800,83900,83900,83800,401
20250318,093300,5386415750,83900,83900,83900,83800,49
20250318,093200,5382305750,83900,83900,83900,83800,458
20250318,093100,5343882450,83900,83600,84000,83600,698
20250318,093000,5285334450,83700,83700,83900,83600,4912
20250318,092900,4874061350,83600,83800,83800,83600,681
20250318,092800,4817055650,83800,83900,83900,83700,2455
20250318,092700,4611214650,83900,83900,84000,83900,787
20250318,092600,4545184750,83900,83900,84000,83800,471
20250318,092500,4505652850,83800,83800,83900,83800,1591
20250318,092400,4372254650,83700,83800,83800,83700,649
20250318,092300,4317900150,83800,83800,83900,83700,406
20250318,092200,4283868050,83800,83600,83900,83600,1140
20250318,092100,4188355550,83500,83600,83600,83500,628
20250318,092000,4135877550,83600,83500,83600,83500,223
20250318,091900,4117249250,83500,83700,83800,83500,2437
20250318,091800,3913487350,83700,83700,83800,83700,382
20250318,091700,3881491650,83700,83700,83700,83600,708
20250318,091600,3822239350,83600,83600,83700,83600,694
20250318,091500,3764156950,83600,83600,83700,83600,164
20250318,091400,3750441050,83600,83600,83700,83600,704
20250318,091300,3691534850,83600,83800,83800,83600,1667
20250318,091200,3551966050,83800,83900,83900,83800,1019
20250318,091100,3466496050,83900,83900,84000,83900,265
20250318,091000,3444252150,83900,84200,84300,83900,2861
20250318,090900,3203715450,84200,84000,84200,84000,379
20250318,090800,3171835950,84100,84400,84400,84100,2345
20250318,090700,2974322050,84300,84400,84500,84300,1505
20250318,090600,2847286900,84400,84400,84500,84300,2722
20250318,090500,2617533750,84400,83900,84500,83900,8565
20250318,090400,1896933750,83900,84100,84100,83800,3252
20250318,090300,1623857750,84100,84000,84100,84000,2025
20250318,090200,1453722100,84000,84000,84100,83800,4802
20250318,090100,1050505650,84000,83300,84000,83200,9342
20250318,090000,269973800,83400,83200,83500,82900,3196
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191700 26224165250 84100 84100 84100 84100 25960
3 20250318 191600 26224165250 84100 84100 84100 84100 0
4 20250318 191500 26224165250 84100 84100 84100 84100 0
5 20250318 191400 26224165250 84100 84100 84100 84100 0
6 20250318 191300 26224165250 84100 84100 84100 84100 0
7 20250318 191200 26224165250 84100 84100 84100 84100 0
8 20250318 191100 26224165250 84100 84100 84100 84100 0
9 20250318 191000 26224165250 84100 84100 84100 84100 0
10 20250318 190900 26224165250 84100 84100 84100 84100 0
11 20250318 190800 26224165250 84100 84100 84100 84100 0
12 20250318 190700 26224165250 84100 84100 84100 84100 0
13 20250318 190600 26224165250 84100 84100 84100 84100 0
14 20250318 190500 26224165250 84100 84100 84100 84100 0
15 20250318 190400 26224165250 84100 84100 84100 84100 0
16 20250318 190300 26224165250 84100 84100 84100 84100 0
17 20250318 190200 26224165250 84100 84100 84100 84100 0
18 20250318 190100 26224165250 84100 84100 84100 84100 0
19 20250318 190000 26224165250 84100 84100 84100 84100 0
20 20250318 185900 26224165250 84100 84100 84100 84100 0
21 20250318 185800 26224165250 84100 84100 84100 84100 0
22 20250318 185700 26224165250 84100 84100 84100 84100 0
23 20250318 185600 26224165250 84100 84100 84100 84100 0
24 20250318 185500 26224165250 84100 84100 84100 84100 0
25 20250318 185400 26224165250 84100 84100 84100 84100 0
26 20250318 185300 26224165250 84100 84100 84100 84100 0
27 20250318 185200 26224165250 84100 84100 84100 84100 0
28 20250318 185100 26224165250 84100 84100 84100 84100 0
29 20250318 185000 26224165250 84100 84100 84100 84100 0
30 20250318 184900 26224165250 84100 84100 84100 84100 0
31 20250318 184800 26224165250 84100 84100 84100 84100 0
32 20250318 184700 26224165250 84100 84100 84100 84100 25960
33 20250318 184600 26224165250 84100 84100 84100 84100 0
34 20250318 184500 26224165250 84100 84100 84100 84100 0
35 20250318 184400 26224165250 84100 84100 84100 84100 0
36 20250318 184300 26224165250 84100 84100 84100 84100 0
37 20250318 184200 26224165250 84100 84100 84100 84100 0
38 20250318 184100 26224165250 84100 84100 84100 84100 0
39 20250318 184000 26224165250 84100 84100 84100 84100 0
40 20250318 183900 26224165250 84100 84100 84100 84100 0
41 20250318 183800 26224165250 84100 84100 84100 84100 0
42 20250318 183700 26224165250 84100 84100 84100 84100 0
43 20250318 183600 26224165250 84100 84100 84100 84100 0
44 20250318 183500 26224165250 84100 84100 84100 84100 0
45 20250318 183400 26224165250 84100 84100 84100 84100 0
46 20250318 183300 26224165250 84100 84100 84100 84100 0
47 20250318 183200 26224165250 84100 84100 84100 84100 0
48 20250318 183100 26224165250 84100 84100 84100 84100 0
49 20250318 183000 26224165250 84100 84100 84100 84100 0
50 20250318 182900 26224165250 84100 84100 84100 84100 0
51 20250318 182800 26224165250 84100 84100 84100 84100 0
52 20250318 182700 26224165250 84100 84100 84100 84100 0
53 20250318 182600 26224165250 84100 84100 84100 84100 0
54 20250318 182500 26224165250 84100 84100 84100 84100 0
55 20250318 182400 26224165250 84100 84100 84100 84100 0
56 20250318 182300 26224165250 84100 84100 84100 84100 0
57 20250318 182200 26224165250 84100 84100 84100 84100 0
58 20250318 182100 26224165250 84100 84100 84100 84100 0
59 20250318 182000 26224165250 84100 84100 84100 84100 0
60 20250318 181900 26224165250 84100 84100 84100 84100 0
61 20250318 181800 26224165250 84100 84100 84100 84100 0
62 20250318 181700 26224165250 84100 84100 84100 84100 25960
63 20250318 181600 26224165250 84100 84100 84100 84100 0
64 20250318 181500 26224165250 84100 84100 84100 84100 0
65 20250318 181400 26224165250 84100 84100 84100 84100 0
66 20250318 181300 26224165250 84100 84100 84100 84100 0
67 20250318 181200 26224165250 84100 84100 84100 84100 0
68 20250318 181100 26224165250 84100 84100 84100 84100 0
69 20250318 181000 26224165250 84100 84100 84100 84100 0
70 20250318 180900 26224165250 84100 84100 84100 84100 0
71 20250318 180800 26224165250 84100 84100 84100 84100 0
72 20250318 180700 26224165250 84100 84100 84100 84100 0
73 20250318 180600 26224165250 84100 84100 84100 84100 0
74 20250318 180500 26224165250 84100 84100 84100 84100 0
75 20250318 180400 26224165250 84100 84100 84100 84100 0
76 20250318 180300 26224165250 84100 84100 84100 84100 0
77 20250318 180200 26224165250 84100 84100 84100 84100 0
78 20250318 180100 26224165250 84100 84100 84100 84100 0
79 20250318 180000 26224165250 84100 84100 84100 84100 0
80 20250318 175900 26224165250 84100 84100 84100 84100 0
81 20250318 175800 26224165250 84100 84100 84100 84100 0
82 20250318 175700 26224165250 84100 84100 84100 84100 0
83 20250318 175600 26224165250 84100 84100 84100 84100 0
84 20250318 175500 26224165250 84100 84100 84100 84100 0
85 20250318 175400 26224165250 84100 84100 84100 84100 0
86 20250318 175300 26224165250 84100 84100 84100 84100 0
87 20250318 175200 26224165250 84100 84100 84100 84100 0
88 20250318 175100 26224165250 84100 84100 84100 84100 0
89 20250318 175000 26224165250 84100 84100 84100 84100 0
90 20250318 174900 26224165250 84100 84100 84100 84100 0
91 20250318 174800 26224165250 84100 84100 84100 84100 0
92 20250318 174700 26224165250 84100 84100 84100 84100 25960
93 20250318 174600 26224165250 84100 84100 84100 84100 0
94 20250318 174500 26224165250 84100 84100 84100 84100 0
95 20250318 174400 26224165250 84100 84100 84100 84100 0
96 20250318 174300 26224165250 84100 84100 84100 84100 0
97 20250318 174200 26224165250 84100 84100 84100 84100 0
98 20250318 174100 26224165250 84100 84100 84100 84100 0
99 20250318 174000 26224165250 84100 84100 84100 84100 0
100 20250318 173900 26224165250 84100 84100 84100 84100 0
101 20250318 173800 26224165250 84100 84100 84100 84100 0
102 20250318 173700 26224165250 84100 84100 84100 84100 0
103 20250318 173600 26224165250 84100 84100 84100 84100 0
104 20250318 173500 26224165250 84100 84100 84100 84100 0
105 20250318 173400 26224165250 84100 84100 84100 84100 0
106 20250318 173300 26224165250 84100 84100 84100 84100 0
107 20250318 173200 26224165250 84100 84100 84100 84100 0
108 20250318 173100 26224165250 84100 84100 84100 84100 0
109 20250318 173000 26224165250 84100 84100 84100 84100 0
110 20250318 172900 26224165250 84100 84100 84100 84100 0
111 20250318 172800 26224165250 84100 84100 84100 84100 0
112 20250318 172700 26224165250 84100 84100 84100 84100 0
113 20250318 172600 26224165250 84100 84100 84100 84100 0
114 20250318 172500 26224165250 84100 84100 84100 84100 0
115 20250318 172400 26224165250 84100 84100 84100 84100 0
116 20250318 172300 26224165250 84100 84100 84100 84100 0
117 20250318 172200 26224165250 84100 84100 84100 84100 0
118 20250318 172100 26224165250 84100 84100 84100 84100 0
119 20250318 172000 26224165250 84100 84100 84100 84100 0
120 20250318 171900 26224165250 84100 84100 84100 84100 0
121 20250318 171800 26224165250 84100 84100 84100 84100 0
122 20250318 171700 26224165250 84100 84100 84100 84100 25960
123 20250318 171600 26224165250 84100 84100 84100 84100 0
124 20250318 171500 26224165250 84100 84100 84100 84100 0
125 20250318 171400 26224165250 84100 84100 84100 84100 0
126 20250318 171300 26224165250 84100 84100 84100 84100 0
127 20250318 171200 26224165250 84100 84100 84100 84100 0
128 20250318 171100 26224165250 84100 84100 84100 84100 0
129 20250318 171000 26224165250 84100 84100 84100 84100 0
130 20250318 170900 26224165250 84100 84100 84100 84100 0
131 20250318 170800 26224165250 84100 84100 84100 84100 0
132 20250318 170700 26224165250 84100 84100 84100 84100 0
133 20250318 170600 26224165250 84100 84100 84100 84100 0
134 20250318 170500 26224165250 84100 84100 84100 84100 0
135 20250318 170400 26224165250 84100 84100 84100 84100 0
136 20250318 170300 26224165250 84100 84100 84100 84100 0
137 20250318 170200 26224165250 84100 84100 84100 84100 0
138 20250318 170100 26224165250 84100 84100 84100 84100 0
139 20250318 170000 26224165250 84100 84100 84100 84100 0
140 20250318 165900 26224165250 84100 84100 84100 84100 0
141 20250318 165800 26224165250 84100 84100 84100 84100 0
142 20250318 165700 26224165250 84100 84100 84100 84100 0
143 20250318 165600 26224165250 84100 84100 84100 84100 0
144 20250318 165500 26224165250 84100 84100 84100 84100 0
145 20250318 165400 26224165250 84100 84100 84100 84100 0
146 20250318 165300 26224165250 84100 84100 84100 84100 0
147 20250318 165200 26224165250 84100 84100 84100 84100 0
148 20250318 165100 26224165250 84100 84100 84100 84100 0
149 20250318 165000 26224165250 84100 84100 84100 84100 0
150 20250318 164900 26224165250 84100 84100 84100 84100 0
151 20250318 164800 26224165250 84100 84100 84100 84100 0
152 20250318 164700 26224165250 84100 84100 84100 84100 25960
153 20250318 164600 26224165250 84100 84100 84100 84100 0
154 20250318 164500 26224165250 84100 84100 84100 84100 0
155 20250318 164400 26224165250 84100 84100 84100 84100 0
156 20250318 164300 26224165250 84100 84100 84100 84100 0
157 20250318 164200 26224165250 84100 84100 84100 84100 0
158 20250318 164100 26224165250 84100 84100 84100 84100 0
159 20250318 164000 26224165250 84100 84100 84100 84100 0
160 20250318 163900 26224165250 84100 84100 84100 84100 0
161 20250318 163800 26224165250 84100 84100 84100 84100 0
162 20250318 163700 26224165250 84100 84100 84100 84100 0
163 20250318 163600 26224165250 84100 84100 84100 84100 0
164 20250318 163500 26224165250 84100 84100 84100 84100 0
165 20250318 163400 26224165250 84100 84100 84100 84100 0
166 20250318 163300 26224165250 84100 84100 84100 84100 0
167 20250318 163200 26224165250 84100 84100 84100 84100 0
168 20250318 163100 26224165250 84100 84100 84100 84100 0
169 20250318 163000 26224165250 84100 84100 84100 84100 0
170 20250318 162900 26224165250 84100 84100 84100 84100 0
171 20250318 162800 26224165250 84100 84100 84100 84100 0
172 20250318 162700 26224165250 84100 84100 84100 84100 0
173 20250318 162600 26224165250 84100 84100 84100 84100 0
174 20250318 162500 26224165250 84100 84100 84100 84100 0
175 20250318 162400 26224165250 84100 84100 84100 84100 0
176 20250318 162300 26224165250 84100 84100 84100 84100 0
177 20250318 162200 26224165250 84100 84100 84100 84100 0
178 20250318 162100 26224165250 84100 84100 84100 84100 0
179 20250318 162000 26224165250 84100 84100 84100 84100 0
180 20250318 161900 26224165250 84100 84100 84100 84100 0
181 20250318 161800 26224165250 84100 84100 84100 84100 0
182 20250318 161700 26224165250 84100 84100 84100 84100 25960
183 20250318 161600 26224165250 84100 84100 84100 84100 0
184 20250318 161500 26224165250 84100 84100 84100 84100 0
185 20250318 161400 26224165250 84100 84100 84100 84100 0
186 20250318 161300 26224165250 84100 84100 84100 84100 0
187 20250318 161200 26224165250 84100 84100 84100 84100 0
188 20250318 161100 26224165250 84100 84100 84100 84100 0
189 20250318 161000 26224165250 84100 84100 84100 84100 0
190 20250318 160900 26224165250 84100 84100 84100 84100 0
191 20250318 160800 26224165250 84100 84100 84100 84100 0
192 20250318 160700 26224165250 84100 84100 84100 84100 0
193 20250318 160600 26224165250 84100 84100 84100 84100 0
194 20250318 160500 26224165250 84100 84100 84100 84100 0
195 20250318 160400 26224165250 84100 84100 84100 84100 0
196 20250318 160300 26224165250 84100 84100 84100 84100 0
197 20250318 160200 26224165250 84100 84100 84100 84100 0
198 20250318 160100 26224165250 84100 84100 84100 84100 0
199 20250318 160000 26224165250 84100 84100 84100 84100 0
200 20250318 155900 26224165250 84100 84100 84100 84100 0
201 20250318 155800 26224165250 84100 84100 84100 84100 0
202 20250318 155700 26224165250 84100 84100 84100 84100 0
203 20250318 155600 26224165250 84100 84100 84100 84100 0
204 20250318 155500 26224165250 84100 84100 84100 84100 0
205 20250318 155400 26224165250 84100 84100 84100 84100 0
206 20250318 155300 26224165250 84100 84100 84100 84100 0
207 20250318 155200 26224165250 84100 84100 84100 84100 0
208 20250318 155100 26224165250 84100 84100 84100 84100 0
209 20250318 155000 26224165250 84100 84100 84100 84100 0
210 20250318 154900 26224165250 84100 84100 84100 84100 0
211 20250318 154800 26224165250 84100 84100 84100 84100 0
212 20250318 154700 26224165250 84100 84100 84100 84100 25960
213 20250318 154600 26224165250 84100 84100 84100 84100 0
214 20250318 154500 26224165250 84100 84100 84100 84100 0
215 20250318 154400 26224165250 84100 84100 84100 84100 0
216 20250318 154300 26224165250 84100 84100 84100 84100 0
217 20250318 154200 26224165250 84100 84100 84100 84100 0
218 20250318 154100 26224165250 84100 84100 84100 84100 0
219 20250318 154000 26224165250 84100 84100 84100 84100 0
220 20250318 153900 26224165250 84100 84100 84100 84100 0
221 20250318 153800 26224165250 84100 84100 84100 84100 0
222 20250318 153700 26224165250 84100 84100 84100 84100 0
223 20250318 153600 26224165250 84100 84100 84100 84100 0
224 20250318 153500 26224165250 84100 84100 84100 84100 0
225 20250318 153400 26224165250 84100 84100 84100 84100 0
226 20250318 153300 26224165250 84100 84100 84100 84100 0
227 20250318 153200 26224165250 84100 84100 84100 84100 0
228 20250318 153100 26224165250 84100 84100 84100 84100 0
229 20250318 153000 26224165250 84100 84100 84100 84100 25960
230 20250318 152900 24040929250 84400 84400 84400 84400 0
231 20250318 152800 24040929250 84400 84400 84400 84400 0
232 20250318 152700 24040929250 84400 84400 84400 84400 0
233 20250318 152600 24040929250 84400 84400 84400 84400 0
234 20250318 152500 24040929250 84400 84400 84400 84400 0
235 20250318 152400 24040929250 84400 84400 84400 84400 0
236 20250318 152300 24040929250 84400 84400 84400 84400 0
237 20250318 152200 24040929250 84400 84400 84400 84400 0
238 20250318 152100 24040929250 84400 84400 84400 84400 0
239 20250318 152000 24040929250 84400 84400 84400 84400 0
240 20250318 151900 24040929250 84400 84200 84400 84200 888
241 20250318 151800 23966052250 84200 84200 84300 84100 336
242 20250318 151700 23937761550 84100 84100 84200 84100 470
243 20250318 151600 23898198650 84100 84100 84300 84100 757
244 20250318 151500 23834473300 84200 84200 84200 84100 449
245 20250318 151400 23796676700 84100 84200 84200 84100 908
246 20250318 151300 23720245750 84100 84200 84200 84100 269
247 20250318 151200 23697606350 84200 84200 84200 84100 206
248 20250318 151100 23680273150 84200 84100 84200 84100 779
249 20250318 151000 23614693750 84200 84200 84200 84100 282
250 20250318 150900 23590955850 84200 84200 84200 84100 442
251 20250318 150800 23553748150 84200 84150 84200 84150 250
252 20250318 150700 23532702150 84150 84100 84200 84000 761
253 20250318 150600 23468703100 84100 84100 84200 84100 579
254 20250318 150500 23419999900 84100 84100 84100 84000 468
255 20250318 150400 23380650200 84100 84100 84100 84000 402
256 20250318 150300 23346854050 84100 84100 84100 84000 160
257 20250318 150200 23333401200 84100 84100 84100 84000 238
258 20250318 150100 23313392300 84100 84100 84200 84000 1301
259 20250318 150000 23203973800 84200 84200 84200 84100 442
260 20250318 145900 23166764550 84200 84100 84200 84050 655
261 20250318 145800 23111655000 84100 84000 84100 84000 250
262 20250318 145700 23090635800 84100 84100 84100 84000 401
263 20250318 145600 23056925600 84100 84000 84100 84000 508
264 20250318 145500 23014215300 84000 84000 84100 83900 383
265 20250318 145400 22982037000 83900 84000 84000 83900 312
266 20250318 145300 22955838800 84000 84000 84000 83900 740
267 20250318 145200 22893691000 84000 84000 84000 83900 469
268 20250318 145100 22854304300 84000 84000 84000 83900 400
269 20250318 145000 22820716900 84000 84000 84000 83900 390
270 20250318 144900 22787965600 83900 84000 84000 83900 744
271 20250318 144800 22725528600 84000 83900 84000 83800 715
272 20250318 144700 22665537300 83800 83900 84000 83800 901
273 20250318 144600 22589951200 83900 83900 83900 83800 691
274 20250318 144500 22531983700 83800 83900 83900 83800 238
275 20250318 144400 22512023650 83850 83850 83900 83850 309
276 20250318 144300 22486105300 83850 84000 84000 83800 1207
277 20250318 144200 22384852400 83900 84000 84000 83900 320
278 20250318 144100 22357981900 84000 84000 84000 83900 227
279 20250318 144000 22338920900 83900 83900 84000 83900 239
280 20250318 143900 22318855500 83900 83900 84100 83900 1390
281 20250318 143800 22202209000 84000 84000 84100 83900 307
282 20250318 143700 22176426700 84000 84000 84000 83900 253
283 20250318 143600 22155181600 83900 84000 84100 83900 920
284 20250318 143500 22077904500 84000 84000 84100 83900 417
285 20250318 143400 22042881600 84000 83900 84000 83900 383
286 20250318 143300 22010717500 83900 84000 84000 83900 599
287 20250318 143200 21960432000 84000 84100 84100 83900 1351
288 20250318 143100 21846923900 84100 84000 84100 84000 400
289 20250318 143000 21813293800 84000 84000 84100 84000 790
290 20250318 142900 21746867000 84100 84050 84100 84000 364
291 20250318 142800 21716270450 84000 84100 84100 84000 1447
292 20250318 142700 21594710900 84100 84100 84200 84000 944
293 20250318 142600 21515343600 84100 84200 84200 84100 485
294 20250318 142500 21474523650 84100 84200 84200 84100 244
295 20250318 142400 21453985950 84100 84200 84200 84100 253
296 20250318 142300 21432693150 84100 84200 84200 84100 258
297 20250318 142200 21410977350 84100 84200 84200 84100 504
298 20250318 142100 21368549950 84200 84200 84300 84200 652
299 20250318 142000 21313642900 84300 84400 84400 84200 1006
300 20250318 141900 21228848400 84300 84300 84400 84300 210
301 20250318 141800 21211131700 84300 84300 84400 84200 379
302 20250318 141700 21179177900 84200 84300 84400 84200 503
303 20250318 141600 21136782100 84300 84300 84300 84200 250
304 20250318 141500 21115714600 84200 84200 84300 84200 200
305 20250318 141400 21098858900 84300 84300 84300 84200 666
306 20250318 141300 21042727600 84200 84300 84300 84200 191
307 20250318 141200 21026628000 84300 84300 84300 84200 233
308 20250318 141100 21006996650 84300 84200 84300 84200 427
309 20250318 141000 20971004650 84300 84200 84300 84200 232
310 20250318 140900 20951458150 84300 84200 84300 84200 393
311 20250318 140800 20918353650 84200 84100 84300 84100 252
312 20250318 140700 20897138100 84200 84200 84200 84100 288
313 20250318 140600 20872895000 84200 84100 84300 84100 642
314 20250318 140500 20818840500 84200 84100 84200 84100 213
315 20250318 140400 20800911600 84100 84300 84300 84100 260
316 20250318 140300 20779023100 84200 84200 84300 84100 398
317 20250318 140200 20745513800 84100 84200 84300 84100 297
318 20250318 140100 20720509600 84100 84200 84200 84100 426
319 20250318 140000 20684653200 84100 84200 84200 84100 243
320 20250318 135900 20664200550 84100 84100 84200 84100 445
321 20250318 135800 20626755150 84100 84200 84300 84100 1133
322 20250318 135700 20531370350 84200 84400 84400 84200 355
323 20250318 135600 20501456250 84300 84400 84400 84300 827
324 20250318 135500 20431718750 84300 84400 84400 84300 309
325 20250318 135400 20405657500 84400 84300 84400 84300 282
326 20250318 135300 20381866750 84300 84300 84400 84300 363
327 20250318 135200 20351242100 84400 84400 84400 84300 334
328 20250318 135100 20323066700 84400 84300 84400 84300 244
329 20250318 135000 20302485700 84300 84300 84400 84300 528
330 20250318 134900 20257934800 84400 84300 84400 84300 325
331 20250318 134800 20230513500 84300 84300 84400 84300 468
332 20250318 134700 20191030700 84400 84400 84500 84300 449
333 20250318 134600 20153138600 84300 84500 84500 84300 1632
334 20250318 134500 20015391600 84500 84400 84500 84300 1695
335 20250318 134400 19872328650 84500 84500 84500 84400 422
336 20250318 134300 19836695450 84500 84400 84500 84400 246
337 20250318 134200 19815915350 84400 84500 84500 84400 455
338 20250318 134100 19777484150 84500 84500 84500 84400 177
339 20250318 134000 19762532200 84500 84500 84600 84400 989
340 20250318 133900 19678967750 84500 84300 84500 84300 1407
341 20250318 133800 19560129750 84400 84500 84500 84300 294
342 20250318 133700 19535322050 84500 84400 84600 84400 2502
343 20250318 133600 19323908050 84400 84400 84500 84300 879
344 20250318 133500 19249661450 84400 84500 84600 84400 1479
345 20250318 133400 19124689550 84500 84400 84500 84400 960
346 20250318 133300 19043584850 84400 84500 84500 84400 907
347 20250318 133200 18966950350 84500 84500 84600 84400 318
348 20250318 133100 18940094650 84500 84500 84600 84400 1092
349 20250318 133000 18847828950 84400 84500 84500 84400 159
350 20250318 132900 18834395250 84500 84400 84600 84400 289
351 20250318 132800 18809976250 84400 84500 84500 84400 291
352 20250318 132700 18785400150 84400 84600 84600 84400 247
353 20250318 132600 18764529750 84500 84500 84600 84400 306
354 20250318 132500 18738680450 84600 84500 84600 84400 288
355 20250318 132400 18714347900 84400 84500 84500 84400 277
356 20250318 132300 18690955500 84500 84500 84600 84500 320
357 20250318 132200 18663908600 84500 84500 84600 84500 332
358 20250318 132100 18635838900 84500 84500 84600 84500 181
359 20250318 132000 18620534950 84500 84500 84600 84500 295
360 20250318 131900 18595590850 84500 84500 84600 84500 246
361 20250318 131800 18574789250 84600 84600 84600 84500 402
362 20250318 131700 18540781900 84600 84600 84600 84500 188
363 20250318 131600 18524883300 84600 84700 84700 84600 312
364 20250318 131500 18498480000 84700 84700 84700 84600 267
365 20250318 131400 18475874550 84600 84600 84700 84600 347
366 20250318 131300 18446504500 84600 84500 84700 84500 309
367 20250318 131200 18420359100 84600 84500 84600 84500 622
368 20250318 131100 18367779700 84600 84550 84600 84400 852
369 20250318 131000 18295788300 84500 84550 84600 84500 355
370 20250318 130900 18265774700 84600 84600 84700 84500 641
371 20250318 130800 18211543950 84600 84600 84700 84600 719
372 20250318 130700 18150702500 84600 84400 84600 84400 303
373 20250318 130600 18125100200 84400 84600 84700 84400 1255
374 20250318 130500 18018996900 84600 84700 84700 84600 95
375 20250318 130400 18010951100 84600 84700 84700 84600 548
376 20250318 130300 17964557950 84650 84700 84700 84650 143
377 20250318 130200 17952448400 84650 84700 84700 84650 351
378 20250318 130100 17922726150 84700 84700 84700 84650 268
379 20250318 130000 17900029550 84700 84650 84700 84650 366
380 20250318 125900 17869037600 84650 84600 84700 84600 90
381 20250318 125800 17861418300 84700 84600 84700 84600 498
382 20250318 125700 17819280400 84500 84500 84600 84400 2808
383 20250318 125600 17581989700 84600 84600 84700 84500 1145
384 20250318 125500 17485148200 84600 84600 84700 84600 314
385 20250318 125400 17458567450 84700 84600 84700 84600 294
386 20250318 125300 17433676250 84600 84600 84700 84600 511
387 20250318 125200 17390437450 84600 84700 84800 84600 344
388 20250318 125100 17361287950 84700 84600 84700 84600 220
389 20250318 125000 17342666650 84700 84700 84800 84600 339
390 20250318 124900 17313938450 84700 84700 84800 84600 413
391 20250318 124800 17278953950 84700 84700 84800 84600 204
392 20250318 124700 17261665750 84700 84700 84800 84700 141
393 20250318 124600 17249718250 84600 84700 84800 84600 412
394 20250318 124500 17214815250 84700 84800 84800 84600 330
395 20250318 124400 17186859150 84800 84800 84900 84800 462
396 20250318 124300 17147663950 84800 84800 84900 84700 200
397 20250318 124200 17130705050 84700 84800 84800 84700 493
398 20250318 124100 17088913450 84800 84800 84800 84700 131
399 20250318 124000 17077806350 84800 84800 84900 84700 456
400 20250318 123900 17039112050 84800 84800 84900 84800 142
401 20250318 123800 17027064450 84800 84900 84900 84800 385
402 20250318 123700 16994401150 84900 84800 84900 84800 289
403 20250318 123600 16969877550 84900 84900 84900 84800 516
404 20250318 123500 16926102650 84900 84900 84900 84800 235
405 20250318 123400 16906155950 84900 84900 84900 84800 437
406 20250318 123300 16869077350 84900 84800 84900 84800 72
407 20250318 123200 16862967950 84900 84800 84900 84800 833
408 20250318 123100 16792307500 84800 84800 84800 84700 214
409 20250318 123000 16774163700 84800 84750 84900 84700 478
410 20250318 122900 16733624150 84750 84800 84800 84750 63
411 20250318 122800 16728282400 84800 84800 84800 84700 400
412 20250318 122700 16694380600 84800 84800 84900 84700 264
413 20250318 122600 16671992200 84800 84900 84900 84800 195
414 20250318 122500 16655448900 84900 84800 84900 84800 373
415 20250318 122400 16623800400 84800 84800 84900 84800 228
416 20250318 122300 16604456500 84800 84800 84900 84700 298
417 20250318 122200 16579189200 84800 84800 84900 84700 740
418 20250318 122100 16516444500 84800 84700 84800 84700 267
419 20250318 122000 16493810500 84800 84800 84800 84700 235
420 20250318 121900 16473893700 84800 84800 84800 84700 455
421 20250318 121800 16435317400 84800 84700 84800 84700 273
422 20250318 121700 16412176600 84800 84800 84800 84700 306
423 20250318 121600 16386233700 84800 84800 84800 84700 276
424 20250318 121500 16362842000 84800 84700 84800 84600 314
425 20250318 121400 16336228600 84800 84700 84800 84700 213
426 20250318 121300 16318178400 84700 84700 84800 84700 226
427 20250318 121200 16299018200 84800 84700 84800 84700 325
428 20250318 121100 16271470700 84700 84600 84700 84600 346
429 20250318 121000 16242169700 84600 84800 84800 84600 715
430 20250318 120900 16181605800 84800 84700 84800 84700 334
431 20250318 120800 16153286450 84700 84900 84900 84700 793
432 20250318 120700 16086033350 84900 84900 84900 84800 199
433 20250318 120600 16069140050 84900 84800 84900 84800 340
434 20250318 120500 16040289150 84900 84900 84900 84800 292
435 20250318 120400 16015500050 84800 84800 85000 84800 399
436 20250318 120300 15981642550 84900 84800 84900 84800 561
437 20250318 120200 15934014850 84800 84800 84900 84800 250
438 20250318 120100 15912805050 84900 84900 84900 84800 194
439 20250318 120000 15896335650 84900 84700 84900 84700 1020
440 20250318 115900 15809825750 84800 84700 84900 84700 1003
441 20250318 115800 15724755850 84900 85000 85000 84700 1015
442 20250318 115700 15638637550 84900 84900 85000 84800 2420
443 20250318 115600 15433110000 84900 84800 85000 84700 3976
444 20250318 115500 15095568100 84700 84800 84800 84700 693
445 20250318 115400 15036808300 84800 84700 84800 84700 497
446 20250318 115300 14994680000 84800 84800 84800 84700 318
447 20250318 115200 14967721800 84700 84700 84800 84700 457
448 20250318 115100 14928984100 84800 84700 84800 84700 588
449 20250318 115000 14879132400 84700 84700 84800 84700 287
450 20250318 114900 14854808500 84700 84700 84800 84700 2359
451 20250318 114800 14654780800 84800 84800 84800 84700 509
452 20250318 114700 14611632300 84750 84700 84800 84700 463
453 20250318 114600 14572396350 84800 84700 84800 84700 313
454 20250318 114500 14545869250 84600 84700 84800 84600 737
455 20250318 114400 14483422550 84700 84700 84800 84700 2562
456 20250318 114300 14266352550 84700 84700 84700 84700 0
457 20250318 114200 14266352550 84700 84700 84700 84700 0
458 20250318 114100 14266352550 84700 84700 84700 84700 0
459 20250318 114000 14266352550 84700 84700 84700 84700 0
460 20250318 113900 14266352550 84700 84700 84700 84700 0
461 20250318 113800 14266352550 84700 84700 84700 84700 0
462 20250318 113700 14266352550 84700 84800 84800 84700 43
463 20250318 113600 14262709250 84700 84700 84800 84700 523
464 20250318 113500 14218386550 84800 84600 84800 84600 1414
465 20250318 113400 14098616150 84700 84500 84700 84500 1269
466 20250318 113300 13991248750 84600 84600 84600 84500 608
467 20250318 113200 13939816150 84500 84600 84700 84500 910
468 20250318 113100 13862834100 84700 84600 84700 84600 316
469 20250318 113000 13836080300 84600 84600 84700 84600 469
470 20250318 112900 13796389600 84700 84600 84700 84600 552
471 20250318 112800 13749666000 84600 84700 84700 84500 1488
472 20250318 112700 13623770800 84700 84600 84700 84600 385
473 20250318 112600 13591175800 84600 84650 84650 84600 321
474 20250318 112500 13564014650 84600 84600 84700 84600 471
475 20250318 112400 13524138750 84600 84600 84700 84600 583
476 20250318 112300 13474790850 84600 84600 84700 84600 323
477 20250318 112200 13447442750 84700 84600 84700 84600 294
478 20250318 112100 13422563050 84700 84600 84700 84600 1086
479 20250318 112000 13330601350 84600 84700 84700 84600 851
480 20250318 111900 13258534950 84700 84300 84700 84300 8733
481 20250318 111800 12520114150 84200 84200 84300 84200 206
482 20250318 111700 12502761750 84200 84200 84400 84200 686
483 20250318 111600 12444947850 84200 84200 84400 84200 173
484 20250318 111500 12430366400 84300 84300 84300 84200 327
485 20250318 111400 12402809300 84300 84200 84400 84200 382
486 20250318 111300 12370592500 84300 84200 84300 84100 389
487 20250318 111200 12337824200 84200 84200 84400 84100 299
488 20250318 111100 12312644000 84200 84200 84300 84100 873
489 20250318 111000 12239088700 84200 84300 84300 84200 148
490 20250318 110900 12226620100 84300 84300 84300 84200 431
491 20250318 110800 12190302000 84400 84200 84400 84200 322
492 20250318 110700 12163163300 84300 84200 84300 84200 355
493 20250318 110600 12133251700 84200 84200 84300 84100 221
494 20250318 110500 12114638000 84100 84300 84300 84000 463
495 20250318 110400 12075681700 84200 84200 84300 84200 252
496 20250318 110300 12054452200 84200 84200 84300 84200 495
497 20250318 110200 12012752100 84200 84100 84200 84100 248
498 20250318 110100 11991877900 84100 84200 84300 84100 340
499 20250318 110000 11963250700 84200 84100 84300 84100 181
500 20250318 105900 11948010000 84200 84300 84300 84100 634
501 20250318 105800 11894600100 84200 84300 84300 84200 295
502 20250318 105700 11869739600 84200 84200 84300 84100 373
503 20250318 105600 11838326700 84200 84200 84300 84200 299
504 20250318 105500 11813138800 84200 84400 84400 84200 862
505 20250318 105400 11740475600 84400 84400 84400 84300 247
506 20250318 105300 11719639100 84400 84300 84400 84300 571
507 20250318 105200 11671479100 84300 84400 84400 84300 228
508 20250318 105100 11652245800 84400 84300 84400 84300 382
509 20250318 105000 11620025600 84400 84300 84400 84200 938
510 20250318 104900 11540959650 84300 84200 84300 84200 621
511 20250318 104800 11488624450 84200 84200 84300 84200 155
512 20250318 104700 11475571150 84300 84200 84300 84200 369
513 20250318 104600 11444477350 84300 84400 84400 84200 722
514 20250318 104500 11383592050 84400 84300 84400 84300 343
515 20250318 104400 11354660850 84300 84300 84400 84300 202
516 20250318 104300 11337617250 84300 84300 84400 84300 306
517 20250318 104200 11311811550 84400 84400 84400 84300 232
518 20250318 104100 11292236250 84300 84200 84400 84200 190
519 20250318 104000 11276211050 84300 84400 84500 84200 570
520 20250318 103900 11228133050 84400 84400 84500 84400 182
521 20250318 103800 11212766250 84400 84300 84500 84200 1628
522 20250318 103700 11075547700 84200 84400 84500 84200 4429
523 20250318 103600 10701758700 84400 84300 84500 84300 203
524 20250318 103500 10684622700 84300 84400 84400 84300 219
525 20250318 103400 10666148700 84400 84300 84400 84300 484
526 20250318 103300 10625312200 84300 84300 84400 84300 247
527 20250318 103200 10604488700 84300 84400 84400 84300 157
528 20250318 103100 10591245500 84400 84500 84600 84300 1540
529 20250318 103000 10461254000 84500 84500 84600 84500 390
530 20250318 102900 10428277750 84600 84600 84600 84500 396
531 20250318 102800 10394798550 84600 84700 84700 84500 1310
532 20250318 102700 10283957950 84600 84600 84700 84600 383
533 20250318 102600 10251553950 84600 84600 84700 84500 1423
534 20250318 102500 10131159550 84500 84400 84600 84400 587
535 20250318 102400 10081570400 84400 84400 84600 84400 514
536 20250318 102300 10038161750 84400 84300 84700 84300 8140
537 20250318 102200 9350109400 84300 84400 84500 84300 286
538 20250318 102100 9325981900 84500 84200 84500 84200 5231
539 20250318 102000 8884658400 84300 84100 84300 84100 756
540 20250318 101900 8820993200 84200 84100 84200 84000 4972
541 20250318 101800 8402771500 84100 84100 84200 84100 1133
542 20250318 101700 8307414600 84200 83900 84200 83900 4991
543 20250318 101600 7887965900 83900 84000 84000 83900 248
544 20250318 101500 7867155400 83900 83900 84000 83900 370
545 20250318 101400 7836100900 83900 83900 84000 83800 513
546 20250318 101300 7793048700 83800 83900 84000 83700 1611
547 20250318 101200 7658013700 83900 83900 84000 83900 409
548 20250318 101100 7623687200 83900 83900 84000 83900 685
549 20250318 101000 7566191100 83800 83800 84000 83800 1511
550 20250318 100900 7439439800 83900 83800 83900 83800 452
551 20250318 100800 7401546900 83800 83800 83900 83700 658
552 20250318 100700 7346417900 83800 83700 83800 83700 284
553 20250318 100600 7322643800 83700 83600 83700 83600 410
554 20250318 100500 7288342500 83600 83600 83800 83500 1289
555 20250318 100400 7180473000 83500 83500 83600 83500 505
556 20250318 100300 7138291800 83400 83400 83500 83400 439
557 20250318 100200 7101655300 83400 83500 83500 83400 1588
558 20250318 100100 6969071250 83600 83500 83600 83500 590
559 20250318 100000 6919769350 83500 83600 83800 83500 1627
560 20250318 095900 6783716750 83600 83600 83700 83600 73
561 20250318 095800 6777608350 83700 83600 83700 83600 175
562 20250318 095700 6762965250 83600 83600 83800 83600 246
563 20250318 095600 6742381750 83800 83800 83900 83600 1187
564 20250318 095500 6642953250 83800 83900 83900 83800 1219
565 20250318 095400 6540705650 83900 84000 84100 83900 850
566 20250318 095300 6469305650 84000 84000 84100 83900 639
567 20250318 095200 6415611250 84000 83900 84000 83900 533
568 20250318 095100 6370840750 84100 84100 84100 83900 864
569 20250318 095000 6298259550 84100 84100 84200 84000 554
570 20250318 094900 6251660750 84100 84100 84200 84000 644
571 20250318 094800 6197489750 84100 83900 84100 83900 651
572 20250318 094700 6142798950 84000 83900 84000 83800 1766
573 20250318 094600 5994589050 83900 83800 83900 83800 908
574 20250318 094500 5918465050 83800 83900 83900 83800 268
575 20250318 094400 5896002050 83800 83800 83900 83800 210
576 20250318 094300 5878386550 83900 83900 83900 83800 444
577 20250318 094200 5841138050 83900 83700 83900 83700 251
578 20250318 094100 5820098350 83800 83700 83900 83700 505
579 20250318 094000 5777786550 83700 83800 83800 83700 1106
580 20250318 093900 5685137550 83700 83800 83800 83700 1176
581 20250318 093800 5586613950 83800 83900 84000 83800 649
582 20250318 093700 5532157750 83900 83900 84000 83800 352
583 20250318 093600 5502626550 83900 83800 83900 83800 815
584 20250318 093500 5434277250 83900 83800 83900 83800 170
585 20250318 093400 5420024950 83800 83900 83900 83800 401
586 20250318 093300 5386415750 83900 83900 83900 83800 49
587 20250318 093200 5382305750 83900 83900 83900 83800 458
588 20250318 093100 5343882450 83900 83600 84000 83600 698
589 20250318 093000 5285334450 83700 83700 83900 83600 4912
590 20250318 092900 4874061350 83600 83800 83800 83600 681
591 20250318 092800 4817055650 83800 83900 83900 83700 2455
592 20250318 092700 4611214650 83900 83900 84000 83900 787
593 20250318 092600 4545184750 83900 83900 84000 83800 471
594 20250318 092500 4505652850 83800 83800 83900 83800 1591
595 20250318 092400 4372254650 83700 83800 83800 83700 649
596 20250318 092300 4317900150 83800 83800 83900 83700 406
597 20250318 092200 4283868050 83800 83600 83900 83600 1140
598 20250318 092100 4188355550 83500 83600 83600 83500 628
599 20250318 092000 4135877550 83600 83500 83600 83500 223
600 20250318 091900 4117249250 83500 83700 83800 83500 2437
601 20250318 091800 3913487350 83700 83700 83800 83700 382
602 20250318 091700 3881491650 83700 83700 83700 83600 708
603 20250318 091600 3822239350 83600 83600 83700 83600 694
604 20250318 091500 3764156950 83600 83600 83700 83600 164
605 20250318 091400 3750441050 83600 83600 83700 83600 704
606 20250318 091300 3691534850 83600 83800 83800 83600 1667
607 20250318 091200 3551966050 83800 83900 83900 83800 1019
608 20250318 091100 3466496050 83900 83900 84000 83900 265
609 20250318 091000 3444252150 83900 84200 84300 83900 2861
610 20250318 090900 3203715450 84200 84000 84200 84000 379
611 20250318 090800 3171835950 84100 84400 84400 84100 2345
612 20250318 090700 2974322050 84300 84400 84500 84300 1505
613 20250318 090600 2847286900 84400 84400 84500 84300 2722
614 20250318 090500 2617533750 84400 83900 84500 83900 8565
615 20250318 090400 1896933750 83900 84100 84100 83800 3252
616 20250318 090300 1623857750 84100 84000 84100 84000 2025
617 20250318 090200 1453722100 84000 84000 84100 83800 4802
618 20250318 090100 1050505650 84000 83300 84000 83200 9342
619 20250318 090000 269973800 83400 83200 83500 82900 3196

1
032830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,37802,200000000,3099764000,16400000000000,0.02
20250313,37193,200000000,3090738300,16620000000000,0.02
20250312,37193,200000000,3127931300,16820000000000,0.02
20250311,37193,200000000,3090738300,16620000000000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 37802 200000000 3099764000 16400000000000 0.02
3 20250313 37193 200000000 3090738300 16620000000000 0.02
4 20250312 37193 200000000 3127931300 16820000000000 0.02
5 20250311 37193 200000000 3090738300 16620000000000 0.02