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

621
033780/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191900,23010297900,96800,96800,96800,96800,16889
20250318,191800,23010297900,96800,96800,96800,96800,0
20250318,191700,23010297900,96800,96800,96800,96800,0
20250318,191600,23010297900,96800,96800,96800,96800,0
20250318,191500,23010297900,96800,96800,96800,96800,0
20250318,191400,23010297900,96800,96800,96800,96800,0
20250318,191300,23010297900,96800,96800,96800,96800,0
20250318,191200,23010297900,96800,96800,96800,96800,0
20250318,191100,23010297900,96800,96800,96800,96800,0
20250318,191000,23010297900,96800,96800,96800,96800,0
20250318,190900,23010297900,96800,96800,96800,96800,0
20250318,190800,23010297900,96800,96800,96800,96800,0
20250318,190700,23010297900,96800,96800,96800,96800,0
20250318,190600,23010297900,96800,96800,96800,96800,0
20250318,190500,23010297900,96800,96800,96800,96800,0
20250318,190400,23010297900,96800,96800,96800,96800,0
20250318,190300,23010297900,96800,96800,96800,96800,0
20250318,190200,23010297900,96800,96800,96800,96800,0
20250318,190100,23010297900,96800,96800,96800,96800,0
20250318,190000,23010297900,96800,96800,96800,96800,0
20250318,185900,23010297900,96800,96800,96800,96800,0
20250318,185800,23010297900,96800,96800,96800,96800,0
20250318,185700,23010297900,96800,96800,96800,96800,0
20250318,185600,23010297900,96800,96800,96800,96800,0
20250318,185500,23010297900,96800,96800,96800,96800,0
20250318,185400,23010297900,96800,96800,96800,96800,0
20250318,185300,23010297900,96800,96800,96800,96800,0
20250318,185200,23010297900,96800,96800,96800,96800,0
20250318,185100,23010297900,96800,96800,96800,96800,0
20250318,185000,23010297900,96800,96800,96800,96800,0
20250318,184900,23010297900,96800,96800,96800,96800,16889
20250318,184800,23010297900,96800,96800,96800,96800,0
20250318,184700,23010297900,96800,96800,96800,96800,0
20250318,184600,23010297900,96800,96800,96800,96800,0
20250318,184500,23010297900,96800,96800,96800,96800,0
20250318,184400,23010297900,96800,96800,96800,96800,0
20250318,184300,23010297900,96800,96800,96800,96800,0
20250318,184200,23010297900,96800,96800,96800,96800,0
20250318,184100,23010297900,96800,96800,96800,96800,0
20250318,184000,23010297900,96800,96800,96800,96800,0
20250318,183900,23010297900,96800,96800,96800,96800,0
20250318,183800,23010297900,96800,96800,96800,96800,0
20250318,183700,23010297900,96800,96800,96800,96800,0
20250318,183600,23010297900,96800,96800,96800,96800,0
20250318,183500,23010297900,96800,96800,96800,96800,0
20250318,183400,23010297900,96800,96800,96800,96800,0
20250318,183300,23010297900,96800,96800,96800,96800,0
20250318,183200,23010297900,96800,96800,96800,96800,0
20250318,183100,23010297900,96800,96800,96800,96800,0
20250318,183000,23010297900,96800,96800,96800,96800,0
20250318,182900,23010297900,96800,96800,96800,96800,0
20250318,182800,23010297900,96800,96800,96800,96800,0
20250318,182700,23010297900,96800,96800,96800,96800,0
20250318,182600,23010297900,96800,96800,96800,96800,0
20250318,182500,23010297900,96800,96800,96800,96800,0
20250318,182400,23010297900,96800,96800,96800,96800,0
20250318,182300,23010297900,96800,96800,96800,96800,0
20250318,182200,23010297900,96800,96800,96800,96800,0
20250318,182100,23010297900,96800,96800,96800,96800,0
20250318,182000,23010297900,96800,96800,96800,96800,0
20250318,181900,23010297900,96800,96800,96800,96800,16889
20250318,181800,23010297900,96800,96800,96800,96800,0
20250318,181700,23010297900,96800,96800,96800,96800,0
20250318,181600,23010297900,96800,96800,96800,96800,0
20250318,181500,23010297900,96800,96800,96800,96800,0
20250318,181400,23010297900,96800,96800,96800,96800,0
20250318,181300,23010297900,96800,96800,96800,96800,0
20250318,181200,23010297900,96800,96800,96800,96800,0
20250318,181100,23010297900,96800,96800,96800,96800,0
20250318,181000,23010297900,96800,96800,96800,96800,0
20250318,180900,23010297900,96800,96800,96800,96800,0
20250318,180800,23010297900,96800,96800,96800,96800,0
20250318,180700,23010297900,96800,96800,96800,96800,0
20250318,180600,23010297900,96800,96800,96800,96800,0
20250318,180500,23010297900,96800,96800,96800,96800,0
20250318,180400,23010297900,96800,96800,96800,96800,0
20250318,180300,23010297900,96800,96800,96800,96800,0
20250318,180200,23010297900,96800,96800,96800,96800,0
20250318,180100,23010297900,96800,96800,96800,96800,0
20250318,180000,23010297900,96800,96800,96800,96800,0
20250318,175900,23010297900,96800,96800,96800,96800,0
20250318,175800,23010297900,96800,96800,96800,96800,0
20250318,175700,23010297900,96800,96800,96800,96800,0
20250318,175600,23010297900,96800,96800,96800,96800,0
20250318,175500,23010297900,96800,96800,96800,96800,0
20250318,175400,23010297900,96800,96800,96800,96800,0
20250318,175300,23010297900,96800,96800,96800,96800,0
20250318,175200,23010297900,96800,96800,96800,96800,0
20250318,175100,23010297900,96800,96800,96800,96800,0
20250318,175000,23010297900,96800,96800,96800,96800,0
20250318,174900,23010297900,96800,96800,96800,96800,16889
20250318,174800,23010297900,96800,96800,96800,96800,0
20250318,174700,23010297900,96800,96800,96800,96800,0
20250318,174600,23010297900,96800,96800,96800,96800,0
20250318,174500,23010297900,96800,96800,96800,96800,0
20250318,174400,23010297900,96800,96800,96800,96800,0
20250318,174300,23010297900,96800,96800,96800,96800,0
20250318,174200,23010297900,96800,96800,96800,96800,0
20250318,174100,23010297900,96800,96800,96800,96800,0
20250318,174000,23010297900,96800,96800,96800,96800,0
20250318,173900,23010297900,96800,96800,96800,96800,0
20250318,173800,23010297900,96800,96800,96800,96800,0
20250318,173700,23010297900,96800,96800,96800,96800,0
20250318,173600,23010297900,96800,96800,96800,96800,0
20250318,173500,23010297900,96800,96800,96800,96800,0
20250318,173400,23010297900,96800,96800,96800,96800,0
20250318,173300,23010297900,96800,96800,96800,96800,0
20250318,173200,23010297900,96800,96800,96800,96800,0
20250318,173100,23010297900,96800,96800,96800,96800,0
20250318,173000,23010297900,96800,96800,96800,96800,0
20250318,172900,23010297900,96800,96800,96800,96800,0
20250318,172800,23010297900,96800,96800,96800,96800,0
20250318,172700,23010297900,96800,96800,96800,96800,0
20250318,172600,23010297900,96800,96800,96800,96800,0
20250318,172500,23010297900,96800,96800,96800,96800,0
20250318,172400,23010297900,96800,96800,96800,96800,0
20250318,172300,23010297900,96800,96800,96800,96800,0
20250318,172200,23010297900,96800,96800,96800,96800,0
20250318,172100,23010297900,96800,96800,96800,96800,0
20250318,172000,23010297900,96800,96800,96800,96800,0
20250318,171900,23010297900,96800,96800,96800,96800,16889
20250318,171800,23010297900,96800,96800,96800,96800,0
20250318,171700,23010297900,96800,96800,96800,96800,0
20250318,171600,23010297900,96800,96800,96800,96800,0
20250318,171500,23010297900,96800,96800,96800,96800,0
20250318,171400,23010297900,96800,96800,96800,96800,0
20250318,171300,23010297900,96800,96800,96800,96800,0
20250318,171200,23010297900,96800,96800,96800,96800,0
20250318,171100,23010297900,96800,96800,96800,96800,0
20250318,171000,23010297900,96800,96800,96800,96800,0
20250318,170900,23010297900,96800,96800,96800,96800,0
20250318,170800,23010297900,96800,96800,96800,96800,0
20250318,170700,23010297900,96800,96800,96800,96800,0
20250318,170600,23010297900,96800,96800,96800,96800,0
20250318,170500,23010297900,96800,96800,96800,96800,0
20250318,170400,23010297900,96800,96800,96800,96800,0
20250318,170300,23010297900,96800,96800,96800,96800,0
20250318,170200,23010297900,96800,96800,96800,96800,0
20250318,170100,23010297900,96800,96800,96800,96800,0
20250318,170000,23010297900,96800,96800,96800,96800,0
20250318,165900,23010297900,96800,96800,96800,96800,0
20250318,165800,23010297900,96800,96800,96800,96800,0
20250318,165700,23010297900,96800,96800,96800,96800,0
20250318,165600,23010297900,96800,96800,96800,96800,0
20250318,165500,23010297900,96800,96800,96800,96800,0
20250318,165400,23010297900,96800,96800,96800,96800,0
20250318,165300,23010297900,96800,96800,96800,96800,0
20250318,165200,23010297900,96800,96800,96800,96800,0
20250318,165100,23010297900,96800,96800,96800,96800,0
20250318,165000,23010297900,96800,96800,96800,96800,0
20250318,164900,23010297900,96800,96800,96800,96800,16889
20250318,164800,23010297900,96800,96800,96800,96800,0
20250318,164700,23010297900,96800,96800,96800,96800,0
20250318,164600,23010297900,96800,96800,96800,96800,0
20250318,164500,23010297900,96800,96800,96800,96800,0
20250318,164400,23010297900,96800,96800,96800,96800,0
20250318,164300,23010297900,96800,96800,96800,96800,0
20250318,164200,23010297900,96800,96800,96800,96800,0
20250318,164100,23010297900,96800,96800,96800,96800,0
20250318,164000,23010297900,96800,96800,96800,96800,0
20250318,163900,23010297900,96800,96800,96800,96800,0
20250318,163800,23010297900,96800,96800,96800,96800,0
20250318,163700,23010297900,96800,96800,96800,96800,0
20250318,163600,23010297900,96800,96800,96800,96800,0
20250318,163500,23010297900,96800,96800,96800,96800,0
20250318,163400,23010297900,96800,96800,96800,96800,0
20250318,163300,23010297900,96800,96800,96800,96800,0
20250318,163200,23010297900,96800,96800,96800,96800,0
20250318,163100,23010297900,96800,96800,96800,96800,0
20250318,163000,23010297900,96800,96800,96800,96800,0
20250318,162900,23010297900,96800,96800,96800,96800,0
20250318,162800,23010297900,96800,96800,96800,96800,0
20250318,162700,23010297900,96800,96800,96800,96800,0
20250318,162600,23010297900,96800,96800,96800,96800,0
20250318,162500,23010297900,96800,96800,96800,96800,0
20250318,162400,23010297900,96800,96800,96800,96800,0
20250318,162300,23010297900,96800,96800,96800,96800,0
20250318,162200,23010297900,96800,96800,96800,96800,0
20250318,162100,23010297900,96800,96800,96800,96800,0
20250318,162000,23010297900,96800,96800,96800,96800,0
20250318,161900,23010297900,96800,96800,96800,96800,16889
20250318,161800,23010297900,96800,96800,96800,96800,0
20250318,161700,23010297900,96800,96800,96800,96800,0
20250318,161600,23010297900,96800,96800,96800,96800,0
20250318,161500,23010297900,96800,96800,96800,96800,0
20250318,161400,23010297900,96800,96800,96800,96800,0
20250318,161300,23010297900,96800,96800,96800,96800,0
20250318,161200,23010297900,96800,96800,96800,96800,0
20250318,161100,23010297900,96800,96800,96800,96800,0
20250318,161000,23010297900,96800,96800,96800,96800,0
20250318,160900,23010297900,96800,96800,96800,96800,0
20250318,160800,23010297900,96800,96800,96800,96800,0
20250318,160700,23010297900,96800,96800,96800,96800,0
20250318,160600,23010297900,96800,96800,96800,96800,0
20250318,160500,23010297900,96800,96800,96800,96800,0
20250318,160400,23010297900,96800,96800,96800,96800,0
20250318,160300,23010297900,96800,96800,96800,96800,0
20250318,160200,23010297900,96800,96800,96800,96800,0
20250318,160100,23010297900,96800,96800,96800,96800,0
20250318,160000,23010297900,96800,96800,96800,96800,0
20250318,155900,23010297900,96800,96800,96800,96800,0
20250318,155800,23010297900,96800,96800,96800,96800,0
20250318,155700,23010297900,96800,96800,96800,96800,0
20250318,155600,23010297900,96800,96800,96800,96800,0
20250318,155500,23010297900,96800,96800,96800,96800,0
20250318,155400,23010297900,96800,96800,96800,96800,0
20250318,155300,23010297900,96800,96800,96800,96800,0
20250318,155200,23010297900,96800,96800,96800,96800,0
20250318,155100,23010297900,96800,96800,96800,96800,0
20250318,155000,23010297900,96800,96800,96800,96800,0
20250318,154900,23010297900,96800,96800,96800,96800,16889
20250318,154800,23010297900,96800,96800,96800,96800,0
20250318,154700,23010297900,96800,96800,96800,96800,0
20250318,154600,23010297900,96800,96800,96800,96800,0
20250318,154500,23010297900,96800,96800,96800,96800,0
20250318,154400,23010297900,96800,96800,96800,96800,0
20250318,154300,23010297900,96800,96800,96800,96800,0
20250318,154200,23010297900,96800,96800,96800,96800,0
20250318,154100,23010297900,96800,96800,96800,96800,0
20250318,154000,23010297900,96800,96800,96800,96800,0
20250318,153900,23010297900,96800,96800,96800,96800,0
20250318,153800,23010297900,96800,96800,96800,96800,0
20250318,153700,23010297900,96800,96800,96800,96800,0
20250318,153600,23010297900,96800,96800,96800,96800,0
20250318,153500,23010297900,96800,96800,96800,96800,0
20250318,153400,23010297900,96800,96800,96800,96800,0
20250318,153300,23010297900,96800,96800,96800,96800,0
20250318,153200,23010297900,96800,96800,96800,96800,0
20250318,153100,23010297900,96800,96800,96800,96800,0
20250318,153000,23010297900,96800,96800,96800,96800,16889
20250318,152900,21375442700,97100,97100,97100,97100,0
20250318,152800,21375442700,97100,97100,97100,97100,0
20250318,152700,21375442700,97100,97100,97100,97100,0
20250318,152600,21375442700,97100,97100,97100,97100,0
20250318,152500,21375442700,97100,97100,97100,97100,0
20250318,152400,21375442700,97100,97100,97100,97100,0
20250318,152300,21375442700,97100,97100,97100,97100,0
20250318,152200,21375442700,97100,97100,97100,97100,0
20250318,152100,21375442700,97100,97100,97100,97100,0
20250318,152000,21375442700,97100,97100,97100,97100,0
20250318,151900,21375442700,97100,97000,97100,97000,408
20250318,151800,21335847500,97000,97100,97200,97000,301
20250318,151700,21306625200,97100,97200,97200,97000,173
20250318,151600,21289825900,97100,97100,97200,97100,539
20250318,151500,21237464250,97300,97200,97300,97000,491
20250318,151400,21189783550,97200,97200,97300,97100,465
20250318,151300,21144585850,97200,97200,97300,97100,470
20250318,151200,21098896050,97200,97200,97300,97100,334
20250318,151100,21066429650,97300,97200,97300,97100,642
20250318,151000,21004011550,97200,97200,97200,97100,310
20250318,150900,20973893150,97300,97100,97300,97100,381
20250318,150800,20936876350,97200,97200,97300,97100,334
20250318,150700,20904417950,97200,97200,97300,97100,534
20250318,150600,20852508650,97200,97100,97200,97100,213
20250318,150500,20831807950,97100,97200,97300,97100,1028
20250318,150400,20731904950,97200,97100,97200,97100,282
20250318,150300,20704498350,97200,97100,97200,97100,411
20250318,150200,20664562650,97100,97200,97300,97000,4600
20250318,150100,20217504750,97200,97300,97300,97200,547
20250318,150000,20164297350,97300,97300,97300,97200,348
20250318,145900,20130442950,97300,97300,97300,97200,557
20250318,145800,20076263150,97200,97300,97300,97100,430
20250318,145700,20034455050,97300,97100,97300,97100,517
20250318,145600,19984177950,97200,97200,97300,97100,1164
20250318,145500,19871028850,97150,97100,97200,97100,705
20250318,145400,19802504950,97100,97100,97200,97100,378
20250318,145300,19765768150,97200,97200,97200,97100,340
20250318,145200,19732725950,97100,97100,97200,97100,411
20250318,145100,19692785350,97200,97100,97200,97100,600
20250318,145000,19634488450,97100,97100,97200,97000,400
20250318,144900,19595653050,97000,97000,97200,97000,603
20250318,144800,19537091900,97100,97100,97200,97000,401
20250318,144700,19498152300,97100,97000,97200,97000,403
20250318,144600,19459023900,97000,97000,97200,97000,466
20250318,144500,19413783000,97000,97100,97200,97000,592
20250318,144400,19356302200,97000,97000,97100,97000,341
20250318,144300,19323204100,97100,97100,97100,97000,363
20250318,144200,19287965400,97000,97100,97100,97000,547
20250318,144100,19234857900,97000,97000,97100,97000,413
20250318,144000,19194768700,97100,97100,97100,97000,271
20250318,143900,19168463200,97000,97200,97200,97000,855
20250318,143800,19085448300,97100,97100,97200,97000,2392
20250318,143700,18853186700,97100,97100,97200,97100,366
20250318,143600,18817626500,97100,97200,97200,97100,438
20250318,143500,18775060700,97100,97200,97300,97100,447
20250318,143400,18731617500,97100,97200,97200,97100,316
20250318,143300,18700909000,97100,97100,97200,97100,477
20250318,143200,18654549100,97200,97100,97200,97100,412
20250318,143100,18614512000,97100,97200,97200,97100,646
20250318,143000,18551737200,97300,97100,97300,97100,583
20250318,142900,18495081850,97100,97200,97300,97100,847
20250318,142800,18412756450,97200,97100,97200,97100,437
20250318,142700,18370285650,97100,97100,97200,97100,373
20250318,142600,18334035750,97200,97200,97300,97100,383
20250318,142500,18296807550,97200,97100,97300,97100,564
20250318,142400,18242018600,97200,97200,97300,97100,544
20250318,142300,18189137100,97200,97300,97300,97200,636
20250318,142200,18127281300,97300,97200,97300,97100,301
20250318,142100,18098008050,97200,97100,97300,97100,380
20250318,142000,18061077700,97100,97200,97300,97100,586
20250318,141900,18004128800,97200,97300,97300,97100,2713
20250318,141800,17740357300,97300,97300,97300,97200,312
20250318,141700,17710005100,97300,97300,97300,97250,287
20250318,141600,17682082250,97300,97300,97300,97250,612
20250318,141500,17622536050,97300,97200,97300,97200,278
20250318,141400,17595493100,97300,97300,97300,97200,451
20250318,141300,17551619350,97300,97300,97300,97200,313
20250318,141200,17521168150,97300,97200,97300,97200,249
20250318,141100,17496942650,97300,97300,97300,97200,297
20250318,141000,17468049550,97300,97300,97300,97200,399
20250318,140900,17429231050,97300,97200,97300,97200,305
20250318,140800,17399568150,97300,97200,97300,97200,382
20250318,140700,17362403200,97200,97200,97300,97200,349
20250318,140600,17328451500,97200,97300,97300,97200,312
20250318,140500,17298100300,97200,97200,97300,97200,227
20250318,140400,17276018100,97300,97200,97300,97200,348
20250318,140300,17242161500,97300,97200,97300,97200,339
20250318,140200,17209179900,97300,97200,97300,97200,283
20250318,140100,17181648700,97200,97300,97300,97200,357
20250318,140000,17146917100,97200,97300,97300,97200,416
20250318,135900,17106455750,97300,97200,97300,97200,256
20250318,135800,17081556750,97200,97200,97300,97200,371
20250318,135700,17045468900,97300,97200,97300,97200,271
20250318,135600,17019105200,97200,97200,97300,97100,416
20250318,135500,16978648900,97200,97100,97300,97100,309
20250318,135400,16948616800,97200,97200,97300,97100,554
20250318,135300,16894767500,97200,97200,97300,97100,312
20250318,135200,16864440250,97200,97100,97200,97100,359
20250318,135100,16829549050,97100,97100,97300,97100,721
20250318,135000,16759498100,97200,97100,97200,97100,182
20250318,134900,16741809900,97100,97200,97200,97100,436
20250318,134800,16699434000,97200,97100,97200,97100,435
20250318,134700,16657163400,97200,97100,97200,97100,228
20250318,134600,16635003200,97200,97100,97200,97000,387
20250318,134500,16597399200,97100,97000,97200,97000,465
20250318,134400,16552256950,97000,97100,97200,97000,233
20250318,134300,16529617950,97100,97000,97100,97000,579
20250318,134200,16473399350,97000,97000,97100,97000,335
20250318,134100,16440874550,97000,97200,97200,97000,873
20250318,134000,16356084650,97200,97200,97200,97100,387
20250318,133900,16318482250,97200,97100,97200,97100,308
20250318,133800,16288547050,97100,97200,97200,97100,396
20250318,133700,16250070850,97200,97100,97200,97000,267
20250318,133600,16224142050,97000,97100,97100,97000,110
20250318,133500,16213464950,97100,97000,97100,97000,457
20250318,133400,16169101200,97100,97000,97100,97000,112
20250318,133300,16158228150,97000,97000,97100,97000,85
20250318,133200,16149978250,97000,97000,97100,97000,278
20250318,133100,16122996950,97000,97100,97100,97000,135
20250318,133000,16109891050,97100,97000,97100,97000,61
20250318,132900,16103971950,97000,97100,97100,97000,187
20250318,132800,16085817100,97000,97100,97200,97000,159
20250318,132700,16070372050,97100,97100,97200,97100,110
20250318,132600,16059688650,97100,97000,97200,97000,172
20250318,132500,16042984850,97000,97100,97200,97000,210
20250318,132400,16022590450,97100,97200,97300,97000,3149
20250318,132300,15716623250,97200,97200,97300,97100,1048
20250318,132200,15614753650,97200,97100,97200,97100,105
20250318,132100,15604551050,97100,97200,97200,97100,727
20250318,132000,15533890150,97200,97200,97200,97100,237
20250318,131900,15510861650,97200,97100,97200,97100,208
20250318,131800,15490655750,97100,97200,97200,97100,127
20250318,131700,15478315800,97200,97100,97200,97100,178
20250318,131600,15461017500,97100,97200,97200,97100,175
20250318,131500,15444015200,97100,97200,97200,97100,170
20250318,131400,15427501600,97100,97100,97200,97100,201
20250318,131300,15407966900,97100,97200,97200,97100,144
20250318,131200,15393976600,97100,97100,97200,97100,98
20250318,131100,15384455050,97200,97200,97200,97100,214
20250318,131000,15363659050,97200,97100,97200,97100,212
20250318,130900,15343056250,97100,97100,97200,97100,290
20250318,130800,15314886700,97100,97100,97200,97100,214
20250318,130700,15294094800,97100,97100,97200,97100,189
20250318,130600,15275731100,97200,97200,97200,97100,223
20250318,130500,15254069300,97200,97100,97200,97100,138
20250318,130400,15240658950,97100,97200,97200,97100,76
20250318,130300,15233275150,97200,97100,97200,97100,160
20250318,130200,15217728750,97200,97200,97200,97100,245
20250318,130100,15193928050,97100,97200,97200,97100,105
20250318,130000,15183726850,97100,97100,97200,97100,458
20250318,125900,15139214050,97100,97100,97200,97100,209
20250318,125800,15118909550,97100,97100,97200,97100,115
20250318,125700,15107735650,97100,97100,97200,97100,613
20250318,125600,15048195450,97100,97200,97200,97100,439
20250318,125500,15005551450,97100,97100,97200,97100,102
20250318,125400,14995642800,97100,97200,97200,97100,206
20250318,125300,14975628500,97200,97100,97200,97100,340
20250318,125200,14942585000,97200,97100,97200,97100,100
20250318,125100,14932870500,97100,97100,97200,97100,188
20250318,125000,14914603000,97100,97100,97200,97100,178
20250318,124900,14897315600,97100,97100,97200,97100,215
20250318,124800,14876429850,97100,97100,97200,97100,205
20250318,124700,14856507150,97200,97100,97200,97100,141
20250318,124600,14842805150,97100,97100,97200,97100,163
20250318,124500,14826964550,97100,97200,97200,97100,129
20250318,124400,14814428450,97100,97100,97200,97100,111
20250318,124300,14803642250,97100,97200,97200,97100,85
20250318,124200,14795383700,97100,97200,97200,97100,184
20250318,124100,14777502300,97100,97100,97200,97100,234
20250318,124000,14754761800,97100,97100,97200,97100,153
20250318,123900,14739903400,97200,97200,97200,97100,215
20250318,123800,14719008800,97200,97100,97200,97100,828
20250318,123700,14638607900,97100,97200,97200,97100,132
20250318,123600,14625780850,97200,97100,97200,97100,385
20250318,123500,14588363750,97100,97300,97300,97100,1918
20250318,123400,14401998950,97200,97300,97300,97200,93
20250318,123300,14392954550,97200,97200,97300,97200,334
20250318,123200,14360476500,97200,97300,97300,97200,123
20250318,123100,14348512200,97300,97300,97300,97200,108
20250318,123000,14338009400,97300,97200,97300,97200,187
20250318,122900,14319819700,97200,97200,97300,97200,157
20250318,122800,14304548900,97200,97300,97300,97200,111
20250318,122700,14293753400,97200,97200,97300,97200,245
20250318,122600,14269927500,97300,97250,97300,97200,141
20250318,122500,14256211850,97200,97300,97300,97200,140
20250318,122400,14242594350,97300,97300,97300,97200,192
20250318,122300,14223916850,97200,97200,97300,97200,108
20250318,122200,14213413450,97200,97300,97300,97200,246
20250318,122100,14189486850,97300,97200,97300,97200,215
20250318,122000,14168574150,97200,97200,97300,97200,229
20250318,121900,14146311250,97300,97300,97300,97200,178
20250318,121800,14128997950,97300,97200,97300,97200,134
20250318,121700,14115967250,97200,97200,97300,97200,246
20250318,121600,14092052950,97200,97200,97300,97200,249
20250318,121500,14067838950,97250,97200,97300,97200,154
20250318,121400,14052862100,97200,97200,97300,97200,364
20250318,121300,14017471000,97200,97300,97300,97200,240
20250318,121200,13994126000,97200,97300,97300,97200,119
20250318,121100,13982556300,97300,97300,97300,97200,97
20250318,121000,13973121400,97200,97200,97300,97200,171
20250318,120900,13956487000,97300,97200,97300,97200,195
20250318,120800,13937515950,97300,97300,97300,97200,138
20250318,120700,13924091250,97200,97300,97300,97200,161
20250318,120600,13908427250,97300,97300,97300,97200,185
20250318,120500,13890428250,97300,97300,97300,97200,94
20250318,120400,13881284950,97200,97200,97300,97200,147
20250318,120300,13866984050,97300,97200,97300,97200,212
20250318,120200,13846359450,97300,97300,97300,97200,92
20250318,120100,13837412450,97300,97300,97300,97200,429
20250318,120000,13795681250,97200,97300,97300,97200,386
20250318,115900,13758129000,97300,97200,97300,97200,607
20250318,115800,13699072150,97300,97200,97300,97200,323
20250318,115700,13667654450,97200,97200,97300,97200,126
20250318,115600,13655397750,97300,97200,97300,97200,198
20250318,115500,13636134950,97200,97200,97300,97200,233
20250318,115400,13613475550,97200,97300,97300,97200,161
20250318,115300,13597812650,97200,97300,97300,97200,287
20250318,115200,13569889550,97200,97200,97300,97200,124
20250318,115100,13557828100,97200,97200,97300,97200,245
20250318,115000,13534005900,97200,97200,97300,97200,178
20250318,114900,13516688700,97200,97300,97300,97200,194
20250318,114800,13497816000,97200,97200,97300,97200,265
20250318,114700,13472047300,97200,97200,97300,97200,64
20250318,114600,13465824100,97200,97200,97300,97100,302
20250318,114500,13436458000,97200,97200,97300,97100,411
20250318,114400,13396504600,97100,97300,97400,97000,4766
20250318,114300,12933147650,97300,97300,97300,97300,0
20250318,114200,12933147650,97300,97300,97300,97300,0
20250318,114100,12933147650,97300,97300,97300,97300,0
20250318,114000,12933147650,97300,97300,97300,97300,0
20250318,113900,12933147650,97300,97300,97300,97300,0
20250318,113800,12933147650,97300,97300,97300,97300,0
20250318,113700,12933147650,97300,97300,97300,97300,19
20250318,113600,12931298950,97300,97200,97300,97200,355
20250318,113500,12896761200,97200,97200,97300,97200,395
20250318,113400,12858329900,97300,97300,97300,97200,231
20250318,113300,12835858800,97300,97200,97300,97200,268
20250318,113200,12809792900,97300,97300,97300,97200,288
20250318,113100,12781775900,97200,97300,97300,97200,289
20250318,113000,12753661800,97200,97200,97300,97200,98
20250318,112900,12744132600,97300,97200,97300,97200,292
20250318,112800,12715728100,97200,97200,97300,97200,260
20250318,112700,12690434800,97300,97200,97300,97200,293
20250318,112600,12661934500,97200,97300,97300,97200,362
20250318,112500,12626716350,97250,97250,97300,97250,327
20250318,112400,12594902850,97250,97200,97300,97200,164
20250318,112300,12578946950,97200,97200,97300,97200,239
20250318,112200,12555694350,97200,97200,97300,97200,205
20250318,112100,12535752350,97200,97100,97300,97100,538
20250318,112000,12483457550,97100,97100,97200,97100,653
20250318,111900,12419997150,97200,97200,97200,97100,251
20250318,111800,12395610400,97200,97100,97200,97100,248
20250318,111700,12371508800,97100,97200,97200,97100,275
20250318,111600,12344786300,97100,97100,97200,97100,166
20250318,111500,12328663900,97100,97200,97200,97100,169
20250318,111400,12312240500,97200,97200,97200,97100,290
20250318,111300,12284062050,97100,97200,97200,97100,79
20250318,111200,12276389650,97100,97100,97200,97100,717
20250318,111100,12206752950,97100,97100,97200,97100,353
20250318,111000,12172447650,97200,97100,97200,97100,143
20250318,110900,12158557850,97100,97100,97200,97100,244
20250318,110800,12134853500,97200,97100,97200,97100,323
20250318,110700,12103463700,97100,97100,97200,97100,160
20250318,110600,12087918200,97200,97100,97200,97100,263
20250318,110500,12062369500,97200,97200,97200,97100,177
20250318,110400,12045167600,97100,97200,97200,97000,1642
20250318,110300,11885681700,97200,97300,97300,97200,363
20250318,110200,11850381350,97200,97300,97300,97200,195
20250318,110100,11831412850,97200,97200,97300,97200,197
20250318,110000,11812247750,97300,97200,97300,97200,537
20250318,105900,11760032350,97200,97300,97300,97200,288
20250318,105800,11732012850,97200,97200,97300,97200,169
20250318,105700,11715571050,97200,97300,97300,97200,330
20250318,105600,11683465850,97300,97300,97300,97200,170
20250318,105500,11666926850,97300,97300,97300,97200,83
20250318,105400,11658854450,97200,97300,97400,97200,1451
20250318,105300,11517663150,97400,97400,97400,97300,281
20250318,105200,11490297500,97400,97400,97500,97400,69
20250318,105100,11483572000,97400,97400,97500,97300,1449
20250318,105000,11342418000,97600,97400,97600,97400,376
20250318,104900,11305755900,97400,97500,97600,97400,222
20250318,104800,11284106500,97400,97300,97500,97300,490
20250318,104700,11236358200,97400,97300,97400,97300,270
20250318,104600,11210067300,97400,97300,97400,97200,1200
20250318,104500,11093245150,97200,97200,97300,97200,173
20250318,104400,11076418050,97200,97300,97300,97200,209
20250318,104300,11056098550,97300,97300,97300,97200,223
20250318,104200,11034414150,97300,97200,97300,97200,133
20250318,104100,11021477050,97200,97200,97300,97200,500
20250318,104000,10972872550,97200,97300,97400,97200,1196
20250318,103900,10856513550,97300,97300,97400,97300,341
20250318,103800,10823315950,97400,97400,97500,97300,596
20250318,103700,10765270100,97400,97500,97600,97400,1200
20250318,103600,10648283600,97500,97500,97600,97500,362
20250318,103500,10612965950,97600,97500,97600,97500,346
20250318,103400,10579222650,97500,97500,97600,97500,133
20250318,103300,10566252050,97500,97500,97600,97500,172
20250318,103200,10549470250,97600,97500,97600,97500,155
20250318,103100,10534346850,97500,97500,97600,97500,365
20250318,103000,10498737450,97600,97900,97900,97500,2617
20250318,102900,10242881650,97900,97900,97900,97800,326
20250318,102800,10210976800,97900,97900,97900,97800,401
20250318,102700,10171721100,97900,97900,97900,97800,448
20250318,102600,10127864600,97900,97900,97900,97800,372
20250318,102500,10091448000,97900,97800,97900,97800,280
20250318,102400,10064041400,97900,97800,97900,97800,346
20250318,102300,10030177700,97800,97800,97900,97800,1444
20250318,102200,9888813000,97800,97850,97900,97800,353
20250318,102100,9854257250,97900,97800,97900,97800,446
20250318,102000,9810602450,97800,97800,97900,97800,882
20250318,101900,9724264700,97800,97700,97900,97700,1586
20250318,101800,9569145150,97800,97700,97800,97700,855
20250318,101700,9485545650,97700,97600,97800,97600,1264
20250318,101600,9362025550,97600,97700,97700,97600,211
20250318,101500,9341412950,97700,97500,97700,97500,365
20250318,101400,9305782850,97600,97500,97600,97500,295
20250318,101300,9276998850,97500,97500,97700,97500,460
20250318,101200,9232104350,97600,97500,97600,97500,240
20250318,101100,9208686250,97500,97500,97600,97500,210
20250318,101000,9188204050,97500,97800,97800,97500,3544
20250318,100900,8841960650,97900,97800,97900,97800,100
20250318,100800,8832175250,97800,97800,97900,97800,475
20250318,100700,8785702750,97800,97800,97900,97800,259
20250318,100600,8760358500,97800,97800,97900,97800,191
20250318,100500,8741671300,97800,97800,97900,97800,142
20250318,100400,8727781700,97900,97750,97900,97700,382
20250318,100300,8690417400,97750,97800,97800,97700,193
20250318,100200,8671545750,97800,97900,97900,97800,2805
20250318,100100,8397151750,97800,97800,97900,97800,857
20250318,100000,8313297950,97800,97700,97900,97700,3124
20250318,095900,8007662150,97700,97800,97800,97700,346
20250318,095800,7973833650,97800,97700,97800,97700,508
20250318,095700,7924163150,97700,97800,97800,97700,320
20250318,095600,7892878800,97700,97700,97800,97700,382
20250318,095500,7855528800,97700,97700,97800,97700,362
20250318,095400,7820152300,97700,97700,97800,97700,398
20250318,095300,7781265000,97600,97600,97700,97600,590
20250318,095200,7723633400,97700,97600,97700,97600,403
20250318,095100,7684283400,97600,97700,97800,97600,1731
20250318,095000,7515202000,97800,97800,97900,97700,807
20250318,094900,7436286500,97800,97800,97900,97800,340
20250318,094800,7403016800,97800,97800,97900,97800,276
20250318,094700,7376018400,97700,97900,97900,97700,284
20250318,094600,7348241800,97900,97800,97900,97700,641
20250318,094500,7285542700,97800,97800,97900,97800,130
20250318,094400,7272824650,97900,98000,98000,97800,522
20250318,094300,7221714950,97900,98000,98000,97900,973
20250318,094200,7126425950,98000,98050,98050,97900,656
20250318,094100,7062141650,98000,98000,98100,98000,402
20250318,094000,7022733450,98000,98100,98100,98000,2507
20250318,093900,6776997350,98100,98000,98100,97900,3428
20250318,093800,6440859250,98000,98000,98000,97800,393
20250318,093700,6402349200,97900,97900,98000,97800,2483
20250318,093600,6159259300,97800,97750,97900,97700,4314
20250318,093500,5737329100,97800,97800,97800,97700,271
20250318,093400,5710825400,97800,97700,97800,97700,267
20250318,093300,5684736900,97700,97800,97800,97700,1203
20250318,093200,5567198900,97800,97700,97800,97700,985
20250318,093100,5470952450,97700,97600,97700,97600,485
20250318,093000,5423568350,97700,97600,97700,97600,154
20250318,092900,5408532050,97650,97550,97700,97550,428
20250318,092800,5366757500,97600,97550,97700,97500,1449
20250318,092700,5225333450,97500,97700,97800,97500,2233
20250318,092600,5007190500,97700,97800,97800,97700,2142
20250318,092500,4797792400,97700,97300,97800,97300,7789
20250318,092400,4037942400,97400,97400,97400,97300,1316
20250318,092300,3909844300,97300,97500,97500,97300,3014
20250318,092200,3616279100,97400,97300,97500,97200,4487
20250318,092100,3179632700,97200,97250,97300,97100,636
20250318,092000,3117791450,97200,97000,97200,97000,4296
20250318,091900,2700463850,97100,97000,97100,96900,1175
20250318,091800,2586486550,97000,96900,97100,96900,614
20250318,091700,2526944250,97000,97000,97000,96900,1248
20250318,091600,2405890850,97000,97000,97000,96900,268
20250318,091500,2379905750,97100,97000,97100,96900,1892
20250318,091400,2196389150,96900,96900,97000,96900,225
20250318,091300,2174574800,97000,97000,97000,96900,502
20250318,091200,2125906200,97000,97200,97200,97000,383
20250318,091100,2088737300,97100,96800,97200,96800,1845
20250318,091000,1909676000,96900,97000,97000,96700,324
20250318,090900,1878296400,97000,96800,97000,96500,839
20250318,090800,1797086500,96800,97000,97000,96500,1817
20250318,090700,1621072700,97000,97100,97200,97000,1543
20250318,090600,1471268200,97100,97200,97300,97100,1545
20250318,090500,1321167800,97200,96900,97200,96900,4336
20250318,090400,900114900,96900,96900,97000,96900,1094
20250318,090300,794083850,96900,96800,97000,96700,1376
20250318,090200,660825500,96700,96800,96800,96700,495
20250318,090100,612938800,96800,96300,96800,96300,1318
20250318,090000,485680500,96400,96400,96500,96000,5044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191900 23010297900 96800 96800 96800 96800 16889
3 20250318 191800 23010297900 96800 96800 96800 96800 0
4 20250318 191700 23010297900 96800 96800 96800 96800 0
5 20250318 191600 23010297900 96800 96800 96800 96800 0
6 20250318 191500 23010297900 96800 96800 96800 96800 0
7 20250318 191400 23010297900 96800 96800 96800 96800 0
8 20250318 191300 23010297900 96800 96800 96800 96800 0
9 20250318 191200 23010297900 96800 96800 96800 96800 0
10 20250318 191100 23010297900 96800 96800 96800 96800 0
11 20250318 191000 23010297900 96800 96800 96800 96800 0
12 20250318 190900 23010297900 96800 96800 96800 96800 0
13 20250318 190800 23010297900 96800 96800 96800 96800 0
14 20250318 190700 23010297900 96800 96800 96800 96800 0
15 20250318 190600 23010297900 96800 96800 96800 96800 0
16 20250318 190500 23010297900 96800 96800 96800 96800 0
17 20250318 190400 23010297900 96800 96800 96800 96800 0
18 20250318 190300 23010297900 96800 96800 96800 96800 0
19 20250318 190200 23010297900 96800 96800 96800 96800 0
20 20250318 190100 23010297900 96800 96800 96800 96800 0
21 20250318 190000 23010297900 96800 96800 96800 96800 0
22 20250318 185900 23010297900 96800 96800 96800 96800 0
23 20250318 185800 23010297900 96800 96800 96800 96800 0
24 20250318 185700 23010297900 96800 96800 96800 96800 0
25 20250318 185600 23010297900 96800 96800 96800 96800 0
26 20250318 185500 23010297900 96800 96800 96800 96800 0
27 20250318 185400 23010297900 96800 96800 96800 96800 0
28 20250318 185300 23010297900 96800 96800 96800 96800 0
29 20250318 185200 23010297900 96800 96800 96800 96800 0
30 20250318 185100 23010297900 96800 96800 96800 96800 0
31 20250318 185000 23010297900 96800 96800 96800 96800 0
32 20250318 184900 23010297900 96800 96800 96800 96800 16889
33 20250318 184800 23010297900 96800 96800 96800 96800 0
34 20250318 184700 23010297900 96800 96800 96800 96800 0
35 20250318 184600 23010297900 96800 96800 96800 96800 0
36 20250318 184500 23010297900 96800 96800 96800 96800 0
37 20250318 184400 23010297900 96800 96800 96800 96800 0
38 20250318 184300 23010297900 96800 96800 96800 96800 0
39 20250318 184200 23010297900 96800 96800 96800 96800 0
40 20250318 184100 23010297900 96800 96800 96800 96800 0
41 20250318 184000 23010297900 96800 96800 96800 96800 0
42 20250318 183900 23010297900 96800 96800 96800 96800 0
43 20250318 183800 23010297900 96800 96800 96800 96800 0
44 20250318 183700 23010297900 96800 96800 96800 96800 0
45 20250318 183600 23010297900 96800 96800 96800 96800 0
46 20250318 183500 23010297900 96800 96800 96800 96800 0
47 20250318 183400 23010297900 96800 96800 96800 96800 0
48 20250318 183300 23010297900 96800 96800 96800 96800 0
49 20250318 183200 23010297900 96800 96800 96800 96800 0
50 20250318 183100 23010297900 96800 96800 96800 96800 0
51 20250318 183000 23010297900 96800 96800 96800 96800 0
52 20250318 182900 23010297900 96800 96800 96800 96800 0
53 20250318 182800 23010297900 96800 96800 96800 96800 0
54 20250318 182700 23010297900 96800 96800 96800 96800 0
55 20250318 182600 23010297900 96800 96800 96800 96800 0
56 20250318 182500 23010297900 96800 96800 96800 96800 0
57 20250318 182400 23010297900 96800 96800 96800 96800 0
58 20250318 182300 23010297900 96800 96800 96800 96800 0
59 20250318 182200 23010297900 96800 96800 96800 96800 0
60 20250318 182100 23010297900 96800 96800 96800 96800 0
61 20250318 182000 23010297900 96800 96800 96800 96800 0
62 20250318 181900 23010297900 96800 96800 96800 96800 16889
63 20250318 181800 23010297900 96800 96800 96800 96800 0
64 20250318 181700 23010297900 96800 96800 96800 96800 0
65 20250318 181600 23010297900 96800 96800 96800 96800 0
66 20250318 181500 23010297900 96800 96800 96800 96800 0
67 20250318 181400 23010297900 96800 96800 96800 96800 0
68 20250318 181300 23010297900 96800 96800 96800 96800 0
69 20250318 181200 23010297900 96800 96800 96800 96800 0
70 20250318 181100 23010297900 96800 96800 96800 96800 0
71 20250318 181000 23010297900 96800 96800 96800 96800 0
72 20250318 180900 23010297900 96800 96800 96800 96800 0
73 20250318 180800 23010297900 96800 96800 96800 96800 0
74 20250318 180700 23010297900 96800 96800 96800 96800 0
75 20250318 180600 23010297900 96800 96800 96800 96800 0
76 20250318 180500 23010297900 96800 96800 96800 96800 0
77 20250318 180400 23010297900 96800 96800 96800 96800 0
78 20250318 180300 23010297900 96800 96800 96800 96800 0
79 20250318 180200 23010297900 96800 96800 96800 96800 0
80 20250318 180100 23010297900 96800 96800 96800 96800 0
81 20250318 180000 23010297900 96800 96800 96800 96800 0
82 20250318 175900 23010297900 96800 96800 96800 96800 0
83 20250318 175800 23010297900 96800 96800 96800 96800 0
84 20250318 175700 23010297900 96800 96800 96800 96800 0
85 20250318 175600 23010297900 96800 96800 96800 96800 0
86 20250318 175500 23010297900 96800 96800 96800 96800 0
87 20250318 175400 23010297900 96800 96800 96800 96800 0
88 20250318 175300 23010297900 96800 96800 96800 96800 0
89 20250318 175200 23010297900 96800 96800 96800 96800 0
90 20250318 175100 23010297900 96800 96800 96800 96800 0
91 20250318 175000 23010297900 96800 96800 96800 96800 0
92 20250318 174900 23010297900 96800 96800 96800 96800 16889
93 20250318 174800 23010297900 96800 96800 96800 96800 0
94 20250318 174700 23010297900 96800 96800 96800 96800 0
95 20250318 174600 23010297900 96800 96800 96800 96800 0
96 20250318 174500 23010297900 96800 96800 96800 96800 0
97 20250318 174400 23010297900 96800 96800 96800 96800 0
98 20250318 174300 23010297900 96800 96800 96800 96800 0
99 20250318 174200 23010297900 96800 96800 96800 96800 0
100 20250318 174100 23010297900 96800 96800 96800 96800 0
101 20250318 174000 23010297900 96800 96800 96800 96800 0
102 20250318 173900 23010297900 96800 96800 96800 96800 0
103 20250318 173800 23010297900 96800 96800 96800 96800 0
104 20250318 173700 23010297900 96800 96800 96800 96800 0
105 20250318 173600 23010297900 96800 96800 96800 96800 0
106 20250318 173500 23010297900 96800 96800 96800 96800 0
107 20250318 173400 23010297900 96800 96800 96800 96800 0
108 20250318 173300 23010297900 96800 96800 96800 96800 0
109 20250318 173200 23010297900 96800 96800 96800 96800 0
110 20250318 173100 23010297900 96800 96800 96800 96800 0
111 20250318 173000 23010297900 96800 96800 96800 96800 0
112 20250318 172900 23010297900 96800 96800 96800 96800 0
113 20250318 172800 23010297900 96800 96800 96800 96800 0
114 20250318 172700 23010297900 96800 96800 96800 96800 0
115 20250318 172600 23010297900 96800 96800 96800 96800 0
116 20250318 172500 23010297900 96800 96800 96800 96800 0
117 20250318 172400 23010297900 96800 96800 96800 96800 0
118 20250318 172300 23010297900 96800 96800 96800 96800 0
119 20250318 172200 23010297900 96800 96800 96800 96800 0
120 20250318 172100 23010297900 96800 96800 96800 96800 0
121 20250318 172000 23010297900 96800 96800 96800 96800 0
122 20250318 171900 23010297900 96800 96800 96800 96800 16889
123 20250318 171800 23010297900 96800 96800 96800 96800 0
124 20250318 171700 23010297900 96800 96800 96800 96800 0
125 20250318 171600 23010297900 96800 96800 96800 96800 0
126 20250318 171500 23010297900 96800 96800 96800 96800 0
127 20250318 171400 23010297900 96800 96800 96800 96800 0
128 20250318 171300 23010297900 96800 96800 96800 96800 0
129 20250318 171200 23010297900 96800 96800 96800 96800 0
130 20250318 171100 23010297900 96800 96800 96800 96800 0
131 20250318 171000 23010297900 96800 96800 96800 96800 0
132 20250318 170900 23010297900 96800 96800 96800 96800 0
133 20250318 170800 23010297900 96800 96800 96800 96800 0
134 20250318 170700 23010297900 96800 96800 96800 96800 0
135 20250318 170600 23010297900 96800 96800 96800 96800 0
136 20250318 170500 23010297900 96800 96800 96800 96800 0
137 20250318 170400 23010297900 96800 96800 96800 96800 0
138 20250318 170300 23010297900 96800 96800 96800 96800 0
139 20250318 170200 23010297900 96800 96800 96800 96800 0
140 20250318 170100 23010297900 96800 96800 96800 96800 0
141 20250318 170000 23010297900 96800 96800 96800 96800 0
142 20250318 165900 23010297900 96800 96800 96800 96800 0
143 20250318 165800 23010297900 96800 96800 96800 96800 0
144 20250318 165700 23010297900 96800 96800 96800 96800 0
145 20250318 165600 23010297900 96800 96800 96800 96800 0
146 20250318 165500 23010297900 96800 96800 96800 96800 0
147 20250318 165400 23010297900 96800 96800 96800 96800 0
148 20250318 165300 23010297900 96800 96800 96800 96800 0
149 20250318 165200 23010297900 96800 96800 96800 96800 0
150 20250318 165100 23010297900 96800 96800 96800 96800 0
151 20250318 165000 23010297900 96800 96800 96800 96800 0
152 20250318 164900 23010297900 96800 96800 96800 96800 16889
153 20250318 164800 23010297900 96800 96800 96800 96800 0
154 20250318 164700 23010297900 96800 96800 96800 96800 0
155 20250318 164600 23010297900 96800 96800 96800 96800 0
156 20250318 164500 23010297900 96800 96800 96800 96800 0
157 20250318 164400 23010297900 96800 96800 96800 96800 0
158 20250318 164300 23010297900 96800 96800 96800 96800 0
159 20250318 164200 23010297900 96800 96800 96800 96800 0
160 20250318 164100 23010297900 96800 96800 96800 96800 0
161 20250318 164000 23010297900 96800 96800 96800 96800 0
162 20250318 163900 23010297900 96800 96800 96800 96800 0
163 20250318 163800 23010297900 96800 96800 96800 96800 0
164 20250318 163700 23010297900 96800 96800 96800 96800 0
165 20250318 163600 23010297900 96800 96800 96800 96800 0
166 20250318 163500 23010297900 96800 96800 96800 96800 0
167 20250318 163400 23010297900 96800 96800 96800 96800 0
168 20250318 163300 23010297900 96800 96800 96800 96800 0
169 20250318 163200 23010297900 96800 96800 96800 96800 0
170 20250318 163100 23010297900 96800 96800 96800 96800 0
171 20250318 163000 23010297900 96800 96800 96800 96800 0
172 20250318 162900 23010297900 96800 96800 96800 96800 0
173 20250318 162800 23010297900 96800 96800 96800 96800 0
174 20250318 162700 23010297900 96800 96800 96800 96800 0
175 20250318 162600 23010297900 96800 96800 96800 96800 0
176 20250318 162500 23010297900 96800 96800 96800 96800 0
177 20250318 162400 23010297900 96800 96800 96800 96800 0
178 20250318 162300 23010297900 96800 96800 96800 96800 0
179 20250318 162200 23010297900 96800 96800 96800 96800 0
180 20250318 162100 23010297900 96800 96800 96800 96800 0
181 20250318 162000 23010297900 96800 96800 96800 96800 0
182 20250318 161900 23010297900 96800 96800 96800 96800 16889
183 20250318 161800 23010297900 96800 96800 96800 96800 0
184 20250318 161700 23010297900 96800 96800 96800 96800 0
185 20250318 161600 23010297900 96800 96800 96800 96800 0
186 20250318 161500 23010297900 96800 96800 96800 96800 0
187 20250318 161400 23010297900 96800 96800 96800 96800 0
188 20250318 161300 23010297900 96800 96800 96800 96800 0
189 20250318 161200 23010297900 96800 96800 96800 96800 0
190 20250318 161100 23010297900 96800 96800 96800 96800 0
191 20250318 161000 23010297900 96800 96800 96800 96800 0
192 20250318 160900 23010297900 96800 96800 96800 96800 0
193 20250318 160800 23010297900 96800 96800 96800 96800 0
194 20250318 160700 23010297900 96800 96800 96800 96800 0
195 20250318 160600 23010297900 96800 96800 96800 96800 0
196 20250318 160500 23010297900 96800 96800 96800 96800 0
197 20250318 160400 23010297900 96800 96800 96800 96800 0
198 20250318 160300 23010297900 96800 96800 96800 96800 0
199 20250318 160200 23010297900 96800 96800 96800 96800 0
200 20250318 160100 23010297900 96800 96800 96800 96800 0
201 20250318 160000 23010297900 96800 96800 96800 96800 0
202 20250318 155900 23010297900 96800 96800 96800 96800 0
203 20250318 155800 23010297900 96800 96800 96800 96800 0
204 20250318 155700 23010297900 96800 96800 96800 96800 0
205 20250318 155600 23010297900 96800 96800 96800 96800 0
206 20250318 155500 23010297900 96800 96800 96800 96800 0
207 20250318 155400 23010297900 96800 96800 96800 96800 0
208 20250318 155300 23010297900 96800 96800 96800 96800 0
209 20250318 155200 23010297900 96800 96800 96800 96800 0
210 20250318 155100 23010297900 96800 96800 96800 96800 0
211 20250318 155000 23010297900 96800 96800 96800 96800 0
212 20250318 154900 23010297900 96800 96800 96800 96800 16889
213 20250318 154800 23010297900 96800 96800 96800 96800 0
214 20250318 154700 23010297900 96800 96800 96800 96800 0
215 20250318 154600 23010297900 96800 96800 96800 96800 0
216 20250318 154500 23010297900 96800 96800 96800 96800 0
217 20250318 154400 23010297900 96800 96800 96800 96800 0
218 20250318 154300 23010297900 96800 96800 96800 96800 0
219 20250318 154200 23010297900 96800 96800 96800 96800 0
220 20250318 154100 23010297900 96800 96800 96800 96800 0
221 20250318 154000 23010297900 96800 96800 96800 96800 0
222 20250318 153900 23010297900 96800 96800 96800 96800 0
223 20250318 153800 23010297900 96800 96800 96800 96800 0
224 20250318 153700 23010297900 96800 96800 96800 96800 0
225 20250318 153600 23010297900 96800 96800 96800 96800 0
226 20250318 153500 23010297900 96800 96800 96800 96800 0
227 20250318 153400 23010297900 96800 96800 96800 96800 0
228 20250318 153300 23010297900 96800 96800 96800 96800 0
229 20250318 153200 23010297900 96800 96800 96800 96800 0
230 20250318 153100 23010297900 96800 96800 96800 96800 0
231 20250318 153000 23010297900 96800 96800 96800 96800 16889
232 20250318 152900 21375442700 97100 97100 97100 97100 0
233 20250318 152800 21375442700 97100 97100 97100 97100 0
234 20250318 152700 21375442700 97100 97100 97100 97100 0
235 20250318 152600 21375442700 97100 97100 97100 97100 0
236 20250318 152500 21375442700 97100 97100 97100 97100 0
237 20250318 152400 21375442700 97100 97100 97100 97100 0
238 20250318 152300 21375442700 97100 97100 97100 97100 0
239 20250318 152200 21375442700 97100 97100 97100 97100 0
240 20250318 152100 21375442700 97100 97100 97100 97100 0
241 20250318 152000 21375442700 97100 97100 97100 97100 0
242 20250318 151900 21375442700 97100 97000 97100 97000 408
243 20250318 151800 21335847500 97000 97100 97200 97000 301
244 20250318 151700 21306625200 97100 97200 97200 97000 173
245 20250318 151600 21289825900 97100 97100 97200 97100 539
246 20250318 151500 21237464250 97300 97200 97300 97000 491
247 20250318 151400 21189783550 97200 97200 97300 97100 465
248 20250318 151300 21144585850 97200 97200 97300 97100 470
249 20250318 151200 21098896050 97200 97200 97300 97100 334
250 20250318 151100 21066429650 97300 97200 97300 97100 642
251 20250318 151000 21004011550 97200 97200 97200 97100 310
252 20250318 150900 20973893150 97300 97100 97300 97100 381
253 20250318 150800 20936876350 97200 97200 97300 97100 334
254 20250318 150700 20904417950 97200 97200 97300 97100 534
255 20250318 150600 20852508650 97200 97100 97200 97100 213
256 20250318 150500 20831807950 97100 97200 97300 97100 1028
257 20250318 150400 20731904950 97200 97100 97200 97100 282
258 20250318 150300 20704498350 97200 97100 97200 97100 411
259 20250318 150200 20664562650 97100 97200 97300 97000 4600
260 20250318 150100 20217504750 97200 97300 97300 97200 547
261 20250318 150000 20164297350 97300 97300 97300 97200 348
262 20250318 145900 20130442950 97300 97300 97300 97200 557
263 20250318 145800 20076263150 97200 97300 97300 97100 430
264 20250318 145700 20034455050 97300 97100 97300 97100 517
265 20250318 145600 19984177950 97200 97200 97300 97100 1164
266 20250318 145500 19871028850 97150 97100 97200 97100 705
267 20250318 145400 19802504950 97100 97100 97200 97100 378
268 20250318 145300 19765768150 97200 97200 97200 97100 340
269 20250318 145200 19732725950 97100 97100 97200 97100 411
270 20250318 145100 19692785350 97200 97100 97200 97100 600
271 20250318 145000 19634488450 97100 97100 97200 97000 400
272 20250318 144900 19595653050 97000 97000 97200 97000 603
273 20250318 144800 19537091900 97100 97100 97200 97000 401
274 20250318 144700 19498152300 97100 97000 97200 97000 403
275 20250318 144600 19459023900 97000 97000 97200 97000 466
276 20250318 144500 19413783000 97000 97100 97200 97000 592
277 20250318 144400 19356302200 97000 97000 97100 97000 341
278 20250318 144300 19323204100 97100 97100 97100 97000 363
279 20250318 144200 19287965400 97000 97100 97100 97000 547
280 20250318 144100 19234857900 97000 97000 97100 97000 413
281 20250318 144000 19194768700 97100 97100 97100 97000 271
282 20250318 143900 19168463200 97000 97200 97200 97000 855
283 20250318 143800 19085448300 97100 97100 97200 97000 2392
284 20250318 143700 18853186700 97100 97100 97200 97100 366
285 20250318 143600 18817626500 97100 97200 97200 97100 438
286 20250318 143500 18775060700 97100 97200 97300 97100 447
287 20250318 143400 18731617500 97100 97200 97200 97100 316
288 20250318 143300 18700909000 97100 97100 97200 97100 477
289 20250318 143200 18654549100 97200 97100 97200 97100 412
290 20250318 143100 18614512000 97100 97200 97200 97100 646
291 20250318 143000 18551737200 97300 97100 97300 97100 583
292 20250318 142900 18495081850 97100 97200 97300 97100 847
293 20250318 142800 18412756450 97200 97100 97200 97100 437
294 20250318 142700 18370285650 97100 97100 97200 97100 373
295 20250318 142600 18334035750 97200 97200 97300 97100 383
296 20250318 142500 18296807550 97200 97100 97300 97100 564
297 20250318 142400 18242018600 97200 97200 97300 97100 544
298 20250318 142300 18189137100 97200 97300 97300 97200 636
299 20250318 142200 18127281300 97300 97200 97300 97100 301
300 20250318 142100 18098008050 97200 97100 97300 97100 380
301 20250318 142000 18061077700 97100 97200 97300 97100 586
302 20250318 141900 18004128800 97200 97300 97300 97100 2713
303 20250318 141800 17740357300 97300 97300 97300 97200 312
304 20250318 141700 17710005100 97300 97300 97300 97250 287
305 20250318 141600 17682082250 97300 97300 97300 97250 612
306 20250318 141500 17622536050 97300 97200 97300 97200 278
307 20250318 141400 17595493100 97300 97300 97300 97200 451
308 20250318 141300 17551619350 97300 97300 97300 97200 313
309 20250318 141200 17521168150 97300 97200 97300 97200 249
310 20250318 141100 17496942650 97300 97300 97300 97200 297
311 20250318 141000 17468049550 97300 97300 97300 97200 399
312 20250318 140900 17429231050 97300 97200 97300 97200 305
313 20250318 140800 17399568150 97300 97200 97300 97200 382
314 20250318 140700 17362403200 97200 97200 97300 97200 349
315 20250318 140600 17328451500 97200 97300 97300 97200 312
316 20250318 140500 17298100300 97200 97200 97300 97200 227
317 20250318 140400 17276018100 97300 97200 97300 97200 348
318 20250318 140300 17242161500 97300 97200 97300 97200 339
319 20250318 140200 17209179900 97300 97200 97300 97200 283
320 20250318 140100 17181648700 97200 97300 97300 97200 357
321 20250318 140000 17146917100 97200 97300 97300 97200 416
322 20250318 135900 17106455750 97300 97200 97300 97200 256
323 20250318 135800 17081556750 97200 97200 97300 97200 371
324 20250318 135700 17045468900 97300 97200 97300 97200 271
325 20250318 135600 17019105200 97200 97200 97300 97100 416
326 20250318 135500 16978648900 97200 97100 97300 97100 309
327 20250318 135400 16948616800 97200 97200 97300 97100 554
328 20250318 135300 16894767500 97200 97200 97300 97100 312
329 20250318 135200 16864440250 97200 97100 97200 97100 359
330 20250318 135100 16829549050 97100 97100 97300 97100 721
331 20250318 135000 16759498100 97200 97100 97200 97100 182
332 20250318 134900 16741809900 97100 97200 97200 97100 436
333 20250318 134800 16699434000 97200 97100 97200 97100 435
334 20250318 134700 16657163400 97200 97100 97200 97100 228
335 20250318 134600 16635003200 97200 97100 97200 97000 387
336 20250318 134500 16597399200 97100 97000 97200 97000 465
337 20250318 134400 16552256950 97000 97100 97200 97000 233
338 20250318 134300 16529617950 97100 97000 97100 97000 579
339 20250318 134200 16473399350 97000 97000 97100 97000 335
340 20250318 134100 16440874550 97000 97200 97200 97000 873
341 20250318 134000 16356084650 97200 97200 97200 97100 387
342 20250318 133900 16318482250 97200 97100 97200 97100 308
343 20250318 133800 16288547050 97100 97200 97200 97100 396
344 20250318 133700 16250070850 97200 97100 97200 97000 267
345 20250318 133600 16224142050 97000 97100 97100 97000 110
346 20250318 133500 16213464950 97100 97000 97100 97000 457
347 20250318 133400 16169101200 97100 97000 97100 97000 112
348 20250318 133300 16158228150 97000 97000 97100 97000 85
349 20250318 133200 16149978250 97000 97000 97100 97000 278
350 20250318 133100 16122996950 97000 97100 97100 97000 135
351 20250318 133000 16109891050 97100 97000 97100 97000 61
352 20250318 132900 16103971950 97000 97100 97100 97000 187
353 20250318 132800 16085817100 97000 97100 97200 97000 159
354 20250318 132700 16070372050 97100 97100 97200 97100 110
355 20250318 132600 16059688650 97100 97000 97200 97000 172
356 20250318 132500 16042984850 97000 97100 97200 97000 210
357 20250318 132400 16022590450 97100 97200 97300 97000 3149
358 20250318 132300 15716623250 97200 97200 97300 97100 1048
359 20250318 132200 15614753650 97200 97100 97200 97100 105
360 20250318 132100 15604551050 97100 97200 97200 97100 727
361 20250318 132000 15533890150 97200 97200 97200 97100 237
362 20250318 131900 15510861650 97200 97100 97200 97100 208
363 20250318 131800 15490655750 97100 97200 97200 97100 127
364 20250318 131700 15478315800 97200 97100 97200 97100 178
365 20250318 131600 15461017500 97100 97200 97200 97100 175
366 20250318 131500 15444015200 97100 97200 97200 97100 170
367 20250318 131400 15427501600 97100 97100 97200 97100 201
368 20250318 131300 15407966900 97100 97200 97200 97100 144
369 20250318 131200 15393976600 97100 97100 97200 97100 98
370 20250318 131100 15384455050 97200 97200 97200 97100 214
371 20250318 131000 15363659050 97200 97100 97200 97100 212
372 20250318 130900 15343056250 97100 97100 97200 97100 290
373 20250318 130800 15314886700 97100 97100 97200 97100 214
374 20250318 130700 15294094800 97100 97100 97200 97100 189
375 20250318 130600 15275731100 97200 97200 97200 97100 223
376 20250318 130500 15254069300 97200 97100 97200 97100 138
377 20250318 130400 15240658950 97100 97200 97200 97100 76
378 20250318 130300 15233275150 97200 97100 97200 97100 160
379 20250318 130200 15217728750 97200 97200 97200 97100 245
380 20250318 130100 15193928050 97100 97200 97200 97100 105
381 20250318 130000 15183726850 97100 97100 97200 97100 458
382 20250318 125900 15139214050 97100 97100 97200 97100 209
383 20250318 125800 15118909550 97100 97100 97200 97100 115
384 20250318 125700 15107735650 97100 97100 97200 97100 613
385 20250318 125600 15048195450 97100 97200 97200 97100 439
386 20250318 125500 15005551450 97100 97100 97200 97100 102
387 20250318 125400 14995642800 97100 97200 97200 97100 206
388 20250318 125300 14975628500 97200 97100 97200 97100 340
389 20250318 125200 14942585000 97200 97100 97200 97100 100
390 20250318 125100 14932870500 97100 97100 97200 97100 188
391 20250318 125000 14914603000 97100 97100 97200 97100 178
392 20250318 124900 14897315600 97100 97100 97200 97100 215
393 20250318 124800 14876429850 97100 97100 97200 97100 205
394 20250318 124700 14856507150 97200 97100 97200 97100 141
395 20250318 124600 14842805150 97100 97100 97200 97100 163
396 20250318 124500 14826964550 97100 97200 97200 97100 129
397 20250318 124400 14814428450 97100 97100 97200 97100 111
398 20250318 124300 14803642250 97100 97200 97200 97100 85
399 20250318 124200 14795383700 97100 97200 97200 97100 184
400 20250318 124100 14777502300 97100 97100 97200 97100 234
401 20250318 124000 14754761800 97100 97100 97200 97100 153
402 20250318 123900 14739903400 97200 97200 97200 97100 215
403 20250318 123800 14719008800 97200 97100 97200 97100 828
404 20250318 123700 14638607900 97100 97200 97200 97100 132
405 20250318 123600 14625780850 97200 97100 97200 97100 385
406 20250318 123500 14588363750 97100 97300 97300 97100 1918
407 20250318 123400 14401998950 97200 97300 97300 97200 93
408 20250318 123300 14392954550 97200 97200 97300 97200 334
409 20250318 123200 14360476500 97200 97300 97300 97200 123
410 20250318 123100 14348512200 97300 97300 97300 97200 108
411 20250318 123000 14338009400 97300 97200 97300 97200 187
412 20250318 122900 14319819700 97200 97200 97300 97200 157
413 20250318 122800 14304548900 97200 97300 97300 97200 111
414 20250318 122700 14293753400 97200 97200 97300 97200 245
415 20250318 122600 14269927500 97300 97250 97300 97200 141
416 20250318 122500 14256211850 97200 97300 97300 97200 140
417 20250318 122400 14242594350 97300 97300 97300 97200 192
418 20250318 122300 14223916850 97200 97200 97300 97200 108
419 20250318 122200 14213413450 97200 97300 97300 97200 246
420 20250318 122100 14189486850 97300 97200 97300 97200 215
421 20250318 122000 14168574150 97200 97200 97300 97200 229
422 20250318 121900 14146311250 97300 97300 97300 97200 178
423 20250318 121800 14128997950 97300 97200 97300 97200 134
424 20250318 121700 14115967250 97200 97200 97300 97200 246
425 20250318 121600 14092052950 97200 97200 97300 97200 249
426 20250318 121500 14067838950 97250 97200 97300 97200 154
427 20250318 121400 14052862100 97200 97200 97300 97200 364
428 20250318 121300 14017471000 97200 97300 97300 97200 240
429 20250318 121200 13994126000 97200 97300 97300 97200 119
430 20250318 121100 13982556300 97300 97300 97300 97200 97
431 20250318 121000 13973121400 97200 97200 97300 97200 171
432 20250318 120900 13956487000 97300 97200 97300 97200 195
433 20250318 120800 13937515950 97300 97300 97300 97200 138
434 20250318 120700 13924091250 97200 97300 97300 97200 161
435 20250318 120600 13908427250 97300 97300 97300 97200 185
436 20250318 120500 13890428250 97300 97300 97300 97200 94
437 20250318 120400 13881284950 97200 97200 97300 97200 147
438 20250318 120300 13866984050 97300 97200 97300 97200 212
439 20250318 120200 13846359450 97300 97300 97300 97200 92
440 20250318 120100 13837412450 97300 97300 97300 97200 429
441 20250318 120000 13795681250 97200 97300 97300 97200 386
442 20250318 115900 13758129000 97300 97200 97300 97200 607
443 20250318 115800 13699072150 97300 97200 97300 97200 323
444 20250318 115700 13667654450 97200 97200 97300 97200 126
445 20250318 115600 13655397750 97300 97200 97300 97200 198
446 20250318 115500 13636134950 97200 97200 97300 97200 233
447 20250318 115400 13613475550 97200 97300 97300 97200 161
448 20250318 115300 13597812650 97200 97300 97300 97200 287
449 20250318 115200 13569889550 97200 97200 97300 97200 124
450 20250318 115100 13557828100 97200 97200 97300 97200 245
451 20250318 115000 13534005900 97200 97200 97300 97200 178
452 20250318 114900 13516688700 97200 97300 97300 97200 194
453 20250318 114800 13497816000 97200 97200 97300 97200 265
454 20250318 114700 13472047300 97200 97200 97300 97200 64
455 20250318 114600 13465824100 97200 97200 97300 97100 302
456 20250318 114500 13436458000 97200 97200 97300 97100 411
457 20250318 114400 13396504600 97100 97300 97400 97000 4766
458 20250318 114300 12933147650 97300 97300 97300 97300 0
459 20250318 114200 12933147650 97300 97300 97300 97300 0
460 20250318 114100 12933147650 97300 97300 97300 97300 0
461 20250318 114000 12933147650 97300 97300 97300 97300 0
462 20250318 113900 12933147650 97300 97300 97300 97300 0
463 20250318 113800 12933147650 97300 97300 97300 97300 0
464 20250318 113700 12933147650 97300 97300 97300 97300 19
465 20250318 113600 12931298950 97300 97200 97300 97200 355
466 20250318 113500 12896761200 97200 97200 97300 97200 395
467 20250318 113400 12858329900 97300 97300 97300 97200 231
468 20250318 113300 12835858800 97300 97200 97300 97200 268
469 20250318 113200 12809792900 97300 97300 97300 97200 288
470 20250318 113100 12781775900 97200 97300 97300 97200 289
471 20250318 113000 12753661800 97200 97200 97300 97200 98
472 20250318 112900 12744132600 97300 97200 97300 97200 292
473 20250318 112800 12715728100 97200 97200 97300 97200 260
474 20250318 112700 12690434800 97300 97200 97300 97200 293
475 20250318 112600 12661934500 97200 97300 97300 97200 362
476 20250318 112500 12626716350 97250 97250 97300 97250 327
477 20250318 112400 12594902850 97250 97200 97300 97200 164
478 20250318 112300 12578946950 97200 97200 97300 97200 239
479 20250318 112200 12555694350 97200 97200 97300 97200 205
480 20250318 112100 12535752350 97200 97100 97300 97100 538
481 20250318 112000 12483457550 97100 97100 97200 97100 653
482 20250318 111900 12419997150 97200 97200 97200 97100 251
483 20250318 111800 12395610400 97200 97100 97200 97100 248
484 20250318 111700 12371508800 97100 97200 97200 97100 275
485 20250318 111600 12344786300 97100 97100 97200 97100 166
486 20250318 111500 12328663900 97100 97200 97200 97100 169
487 20250318 111400 12312240500 97200 97200 97200 97100 290
488 20250318 111300 12284062050 97100 97200 97200 97100 79
489 20250318 111200 12276389650 97100 97100 97200 97100 717
490 20250318 111100 12206752950 97100 97100 97200 97100 353
491 20250318 111000 12172447650 97200 97100 97200 97100 143
492 20250318 110900 12158557850 97100 97100 97200 97100 244
493 20250318 110800 12134853500 97200 97100 97200 97100 323
494 20250318 110700 12103463700 97100 97100 97200 97100 160
495 20250318 110600 12087918200 97200 97100 97200 97100 263
496 20250318 110500 12062369500 97200 97200 97200 97100 177
497 20250318 110400 12045167600 97100 97200 97200 97000 1642
498 20250318 110300 11885681700 97200 97300 97300 97200 363
499 20250318 110200 11850381350 97200 97300 97300 97200 195
500 20250318 110100 11831412850 97200 97200 97300 97200 197
501 20250318 110000 11812247750 97300 97200 97300 97200 537
502 20250318 105900 11760032350 97200 97300 97300 97200 288
503 20250318 105800 11732012850 97200 97200 97300 97200 169
504 20250318 105700 11715571050 97200 97300 97300 97200 330
505 20250318 105600 11683465850 97300 97300 97300 97200 170
506 20250318 105500 11666926850 97300 97300 97300 97200 83
507 20250318 105400 11658854450 97200 97300 97400 97200 1451
508 20250318 105300 11517663150 97400 97400 97400 97300 281
509 20250318 105200 11490297500 97400 97400 97500 97400 69
510 20250318 105100 11483572000 97400 97400 97500 97300 1449
511 20250318 105000 11342418000 97600 97400 97600 97400 376
512 20250318 104900 11305755900 97400 97500 97600 97400 222
513 20250318 104800 11284106500 97400 97300 97500 97300 490
514 20250318 104700 11236358200 97400 97300 97400 97300 270
515 20250318 104600 11210067300 97400 97300 97400 97200 1200
516 20250318 104500 11093245150 97200 97200 97300 97200 173
517 20250318 104400 11076418050 97200 97300 97300 97200 209
518 20250318 104300 11056098550 97300 97300 97300 97200 223
519 20250318 104200 11034414150 97300 97200 97300 97200 133
520 20250318 104100 11021477050 97200 97200 97300 97200 500
521 20250318 104000 10972872550 97200 97300 97400 97200 1196
522 20250318 103900 10856513550 97300 97300 97400 97300 341
523 20250318 103800 10823315950 97400 97400 97500 97300 596
524 20250318 103700 10765270100 97400 97500 97600 97400 1200
525 20250318 103600 10648283600 97500 97500 97600 97500 362
526 20250318 103500 10612965950 97600 97500 97600 97500 346
527 20250318 103400 10579222650 97500 97500 97600 97500 133
528 20250318 103300 10566252050 97500 97500 97600 97500 172
529 20250318 103200 10549470250 97600 97500 97600 97500 155
530 20250318 103100 10534346850 97500 97500 97600 97500 365
531 20250318 103000 10498737450 97600 97900 97900 97500 2617
532 20250318 102900 10242881650 97900 97900 97900 97800 326
533 20250318 102800 10210976800 97900 97900 97900 97800 401
534 20250318 102700 10171721100 97900 97900 97900 97800 448
535 20250318 102600 10127864600 97900 97900 97900 97800 372
536 20250318 102500 10091448000 97900 97800 97900 97800 280
537 20250318 102400 10064041400 97900 97800 97900 97800 346
538 20250318 102300 10030177700 97800 97800 97900 97800 1444
539 20250318 102200 9888813000 97800 97850 97900 97800 353
540 20250318 102100 9854257250 97900 97800 97900 97800 446
541 20250318 102000 9810602450 97800 97800 97900 97800 882
542 20250318 101900 9724264700 97800 97700 97900 97700 1586
543 20250318 101800 9569145150 97800 97700 97800 97700 855
544 20250318 101700 9485545650 97700 97600 97800 97600 1264
545 20250318 101600 9362025550 97600 97700 97700 97600 211
546 20250318 101500 9341412950 97700 97500 97700 97500 365
547 20250318 101400 9305782850 97600 97500 97600 97500 295
548 20250318 101300 9276998850 97500 97500 97700 97500 460
549 20250318 101200 9232104350 97600 97500 97600 97500 240
550 20250318 101100 9208686250 97500 97500 97600 97500 210
551 20250318 101000 9188204050 97500 97800 97800 97500 3544
552 20250318 100900 8841960650 97900 97800 97900 97800 100
553 20250318 100800 8832175250 97800 97800 97900 97800 475
554 20250318 100700 8785702750 97800 97800 97900 97800 259
555 20250318 100600 8760358500 97800 97800 97900 97800 191
556 20250318 100500 8741671300 97800 97800 97900 97800 142
557 20250318 100400 8727781700 97900 97750 97900 97700 382
558 20250318 100300 8690417400 97750 97800 97800 97700 193
559 20250318 100200 8671545750 97800 97900 97900 97800 2805
560 20250318 100100 8397151750 97800 97800 97900 97800 857
561 20250318 100000 8313297950 97800 97700 97900 97700 3124
562 20250318 095900 8007662150 97700 97800 97800 97700 346
563 20250318 095800 7973833650 97800 97700 97800 97700 508
564 20250318 095700 7924163150 97700 97800 97800 97700 320
565 20250318 095600 7892878800 97700 97700 97800 97700 382
566 20250318 095500 7855528800 97700 97700 97800 97700 362
567 20250318 095400 7820152300 97700 97700 97800 97700 398
568 20250318 095300 7781265000 97600 97600 97700 97600 590
569 20250318 095200 7723633400 97700 97600 97700 97600 403
570 20250318 095100 7684283400 97600 97700 97800 97600 1731
571 20250318 095000 7515202000 97800 97800 97900 97700 807
572 20250318 094900 7436286500 97800 97800 97900 97800 340
573 20250318 094800 7403016800 97800 97800 97900 97800 276
574 20250318 094700 7376018400 97700 97900 97900 97700 284
575 20250318 094600 7348241800 97900 97800 97900 97700 641
576 20250318 094500 7285542700 97800 97800 97900 97800 130
577 20250318 094400 7272824650 97900 98000 98000 97800 522
578 20250318 094300 7221714950 97900 98000 98000 97900 973
579 20250318 094200 7126425950 98000 98050 98050 97900 656
580 20250318 094100 7062141650 98000 98000 98100 98000 402
581 20250318 094000 7022733450 98000 98100 98100 98000 2507
582 20250318 093900 6776997350 98100 98000 98100 97900 3428
583 20250318 093800 6440859250 98000 98000 98000 97800 393
584 20250318 093700 6402349200 97900 97900 98000 97800 2483
585 20250318 093600 6159259300 97800 97750 97900 97700 4314
586 20250318 093500 5737329100 97800 97800 97800 97700 271
587 20250318 093400 5710825400 97800 97700 97800 97700 267
588 20250318 093300 5684736900 97700 97800 97800 97700 1203
589 20250318 093200 5567198900 97800 97700 97800 97700 985
590 20250318 093100 5470952450 97700 97600 97700 97600 485
591 20250318 093000 5423568350 97700 97600 97700 97600 154
592 20250318 092900 5408532050 97650 97550 97700 97550 428
593 20250318 092800 5366757500 97600 97550 97700 97500 1449
594 20250318 092700 5225333450 97500 97700 97800 97500 2233
595 20250318 092600 5007190500 97700 97800 97800 97700 2142
596 20250318 092500 4797792400 97700 97300 97800 97300 7789
597 20250318 092400 4037942400 97400 97400 97400 97300 1316
598 20250318 092300 3909844300 97300 97500 97500 97300 3014
599 20250318 092200 3616279100 97400 97300 97500 97200 4487
600 20250318 092100 3179632700 97200 97250 97300 97100 636
601 20250318 092000 3117791450 97200 97000 97200 97000 4296
602 20250318 091900 2700463850 97100 97000 97100 96900 1175
603 20250318 091800 2586486550 97000 96900 97100 96900 614
604 20250318 091700 2526944250 97000 97000 97000 96900 1248
605 20250318 091600 2405890850 97000 97000 97000 96900 268
606 20250318 091500 2379905750 97100 97000 97100 96900 1892
607 20250318 091400 2196389150 96900 96900 97000 96900 225
608 20250318 091300 2174574800 97000 97000 97000 96900 502
609 20250318 091200 2125906200 97000 97200 97200 97000 383
610 20250318 091100 2088737300 97100 96800 97200 96800 1845
611 20250318 091000 1909676000 96900 97000 97000 96700 324
612 20250318 090900 1878296400 97000 96800 97000 96500 839
613 20250318 090800 1797086500 96800 97000 97000 96500 1817
614 20250318 090700 1621072700 97000 97100 97200 97000 1543
615 20250318 090600 1471268200 97100 97200 97300 97100 1545
616 20250318 090500 1321167800 97200 96900 97200 96900 4336
617 20250318 090400 900114900 96900 96900 97000 96900 1094
618 20250318 090300 794083850 96900 96800 97000 96700 1376
619 20250318 090200 660825500 96700 96800 96800 96700 495
620 20250318 090100 612938800 96800 96300 96800 96300 1318
621 20250318 090000 485680500 96400 96400 96500 96000 5044

1
033780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,326932,122062497,31058540000,11595937215000,0.27
20250313,325241,122062497,31255660100,11730205961700,0.27
20250312,328667,122062497,31289098400,11620349714400,0.27
20250311,330407,122062497,31719072000,11717999712000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 326932 122062497 31058540000 11595937215000 0.27
3 20250313 325241 122062497 31255660100 11730205961700 0.27
4 20250312 328667 122062497 31289098400 11620349714400 0.27
5 20250311 330407 122062497 31719072000 11717999712000 0.27