ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

595
009150/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185300,62391931600,138100,138100,138100,138100,65396
20250313,185200,62391931600,138100,138100,138100,138100,0
20250313,185100,62391931600,138100,138100,138100,138100,0
20250313,185000,62391931600,138100,138100,138100,138100,0
20250313,184900,62391931600,138100,138100,138100,138100,0
20250313,184800,62391931600,138100,138100,138100,138100,0
20250313,184700,62391931600,138100,138100,138100,138100,0
20250313,184600,62391931600,138100,138100,138100,138100,0
20250313,184500,62391931600,138100,138100,138100,138100,0
20250313,184400,62391931600,138100,138100,138100,138100,0
20250313,184300,62391931600,138100,138100,138100,138100,0
20250313,184200,62391931600,138100,138100,138100,138100,0
20250313,184100,62391931600,138100,138100,138100,138100,0
20250313,184000,62391931600,138100,138100,138100,138100,0
20250313,183900,62391931600,138100,138100,138100,138100,0
20250313,183800,62391931600,138100,138100,138100,138100,0
20250313,183700,62391931600,138100,138100,138100,138100,0
20250313,183600,62391931600,138100,138100,138100,138100,0
20250313,183500,62391931600,138100,138100,138100,138100,0
20250313,183400,62391931600,138100,138100,138100,138100,0
20250313,183300,62391931600,138100,138100,138100,138100,0
20250313,183200,62391931600,138100,138100,138100,138100,0
20250313,183100,62391931600,138100,138100,138100,138100,0
20250313,183000,62391931600,138100,138100,138100,138100,0
20250313,182900,62391931600,138100,138100,138100,138100,0
20250313,182800,62391931600,138100,138100,138100,138100,0
20250313,182700,62391931600,138100,138100,138100,138100,0
20250313,182600,62391931600,138100,138100,138100,138100,0
20250313,182500,62391931600,138100,138100,138100,138100,0
20250313,182400,62391931600,138100,138100,138100,138100,0
20250313,182300,62391931600,138100,138100,138100,138100,65396
20250313,182200,62391931600,138100,138100,138100,138100,0
20250313,182100,62391931600,138100,138100,138100,138100,0
20250313,182000,62391931600,138100,138100,138100,138100,0
20250313,181900,62391931600,138100,138100,138100,138100,0
20250313,181800,62391931600,138100,138100,138100,138100,0
20250313,181700,62391931600,138100,138100,138100,138100,0
20250313,181600,62391931600,138100,138100,138100,138100,0
20250313,181500,62391931600,138100,138100,138100,138100,0
20250313,181400,62391931600,138100,138100,138100,138100,0
20250313,181300,62391931600,138100,138100,138100,138100,0
20250313,181200,62391931600,138100,138100,138100,138100,0
20250313,181100,62391931600,138100,138100,138100,138100,0
20250313,181000,62391931600,138100,138100,138100,138100,0
20250313,180900,62391931600,138100,138100,138100,138100,0
20250313,180800,62391931600,138100,138100,138100,138100,0
20250313,180700,62391931600,138100,138100,138100,138100,0
20250313,180600,62391931600,138100,138100,138100,138100,0
20250313,180500,62391931600,138100,138100,138100,138100,0
20250313,180400,62391931600,138100,138100,138100,138100,0
20250313,180300,62391931600,138100,138100,138100,138100,0
20250313,180200,62391931600,138100,138100,138100,138100,0
20250313,180100,62391931600,138100,138100,138100,138100,0
20250313,180000,62391931600,138100,138100,138100,138100,0
20250313,175900,62391931600,138100,138100,138100,138100,0
20250313,175800,62391931600,138100,138100,138100,138100,0
20250313,175700,62391931600,138100,138100,138100,138100,0
20250313,175600,62391931600,138100,138100,138100,138100,0
20250313,175500,62391931600,138100,138100,138100,138100,0
20250313,175400,62391931600,138100,138100,138100,138100,0
20250313,175300,62391931600,138100,138100,138100,138100,65396
20250313,175200,62391931600,138100,138100,138100,138100,0
20250313,175100,62391931600,138100,138100,138100,138100,0
20250313,175000,62391931600,138100,138100,138100,138100,0
20250313,174900,62391931600,138100,138100,138100,138100,0
20250313,174800,62391931600,138100,138100,138100,138100,0
20250313,174700,62391931600,138100,138100,138100,138100,0
20250313,174600,62391931600,138100,138100,138100,138100,0
20250313,174500,62391931600,138100,138100,138100,138100,0
20250313,174400,62391931600,138100,138100,138100,138100,0
20250313,174300,62391931600,138100,138100,138100,138100,0
20250313,174200,62391931600,138100,138100,138100,138100,0
20250313,174100,62391931600,138100,138100,138100,138100,0
20250313,174000,62391931600,138100,138100,138100,138100,0
20250313,173900,62391931600,138100,138100,138100,138100,0
20250313,173800,62391931600,138100,138100,138100,138100,0
20250313,173700,62391931600,138100,138100,138100,138100,0
20250313,173600,62391931600,138100,138100,138100,138100,0
20250313,173500,62391931600,138100,138100,138100,138100,0
20250313,173400,62391931600,138100,138100,138100,138100,0
20250313,173300,62391931600,138100,138100,138100,138100,0
20250313,173200,62391931600,138100,138100,138100,138100,0
20250313,173100,62391931600,138100,138100,138100,138100,0
20250313,173000,62391931600,138100,138100,138100,138100,0
20250313,172900,62391931600,138100,138100,138100,138100,0
20250313,172800,62391931600,138100,138100,138100,138100,0
20250313,172700,62391931600,138100,138100,138100,138100,0
20250313,172600,62391931600,138100,138100,138100,138100,0
20250313,172500,62391931600,138100,138100,138100,138100,0
20250313,172400,62391931600,138100,138100,138100,138100,0
20250313,172300,62391931600,138100,138100,138100,138100,65396
20250313,172200,62391931600,138100,138100,138100,138100,0
20250313,172100,62391931600,138100,138100,138100,138100,0
20250313,172000,62391931600,138100,138100,138100,138100,0
20250313,171900,62391931600,138100,138100,138100,138100,0
20250313,171800,62391931600,138100,138100,138100,138100,0
20250313,171700,62391931600,138100,138100,138100,138100,0
20250313,171600,62391931600,138100,138100,138100,138100,0
20250313,171500,62391931600,138100,138100,138100,138100,0
20250313,171400,62391931600,138100,138100,138100,138100,0
20250313,171300,62391931600,138100,138100,138100,138100,0
20250313,171200,62391931600,138100,138100,138100,138100,0
20250313,171100,62391931600,138100,138100,138100,138100,0
20250313,171000,62391931600,138100,138100,138100,138100,0
20250313,170900,62391931600,138100,138100,138100,138100,0
20250313,170800,62391931600,138100,138100,138100,138100,0
20250313,170700,62391931600,138100,138100,138100,138100,0
20250313,170600,62391931600,138100,138100,138100,138100,0
20250313,170500,62391931600,138100,138100,138100,138100,0
20250313,170400,62391931600,138100,138100,138100,138100,0
20250313,170300,62391931600,138100,138100,138100,138100,0
20250313,170200,62391931600,138100,138100,138100,138100,0
20250313,170100,62391931600,138100,138100,138100,138100,0
20250313,170000,62391931600,138100,138100,138100,138100,0
20250313,165900,62391931600,138100,138100,138100,138100,0
20250313,165800,62391931600,138100,138100,138100,138100,0
20250313,165700,62391931600,138100,138100,138100,138100,0
20250313,165600,62391931600,138100,138100,138100,138100,0
20250313,165500,62391931600,138100,138100,138100,138100,0
20250313,165400,62391931600,138100,138100,138100,138100,0
20250313,165300,62391931600,138100,138100,138100,138100,65396
20250313,165200,62391931600,138100,138100,138100,138100,0
20250313,165100,62391931600,138100,138100,138100,138100,0
20250313,165000,62391931600,138100,138100,138100,138100,0
20250313,164900,62391931600,138100,138100,138100,138100,0
20250313,164800,62391931600,138100,138100,138100,138100,0
20250313,164700,62391931600,138100,138100,138100,138100,0
20250313,164600,62391931600,138100,138100,138100,138100,0
20250313,164500,62391931600,138100,138100,138100,138100,0
20250313,164400,62391931600,138100,138100,138100,138100,0
20250313,164300,62391931600,138100,138100,138100,138100,0
20250313,164200,62391931600,138100,138100,138100,138100,0
20250313,164100,62391931600,138100,138100,138100,138100,0
20250313,164000,62391931600,138100,138100,138100,138100,0
20250313,163900,62391931600,138100,138100,138100,138100,0
20250313,163800,62391931600,138100,138100,138100,138100,0
20250313,163700,62391931600,138100,138100,138100,138100,0
20250313,163600,62391931600,138100,138100,138100,138100,0
20250313,163500,62391931600,138100,138100,138100,138100,0
20250313,163400,62391931600,138100,138100,138100,138100,0
20250313,163300,62391931600,138100,138100,138100,138100,0
20250313,163200,62391931600,138100,138100,138100,138100,0
20250313,163100,62391931600,138100,138100,138100,138100,0
20250313,163000,62391931600,138100,138100,138100,138100,0
20250313,162900,62391931600,138100,138100,138100,138100,0
20250313,162800,62391931600,138100,138100,138100,138100,0
20250313,162700,62391931600,138100,138100,138100,138100,0
20250313,162600,62391931600,138100,138100,138100,138100,0
20250313,162500,62391931600,138100,138100,138100,138100,0
20250313,162400,62391931600,138100,138100,138100,138100,0
20250313,162300,62391931600,138100,138100,138100,138100,65396
20250313,162200,62391931600,138100,138100,138100,138100,0
20250313,162100,62391931600,138100,138100,138100,138100,0
20250313,162000,62391931600,138100,138100,138100,138100,0
20250313,161900,62391931600,138100,138100,138100,138100,0
20250313,161800,62391931600,138100,138100,138100,138100,0
20250313,161700,62391931600,138100,138100,138100,138100,0
20250313,161600,62391931600,138100,138100,138100,138100,0
20250313,161500,62391931600,138100,138100,138100,138100,0
20250313,161400,62391931600,138100,138100,138100,138100,0
20250313,161300,62391931600,138100,138100,138100,138100,0
20250313,161200,62391931600,138100,138100,138100,138100,0
20250313,161100,62391931600,138100,138100,138100,138100,0
20250313,161000,62391931600,138100,138100,138100,138100,0
20250313,160900,62391931600,138100,138100,138100,138100,0
20250313,160800,62391931600,138100,138100,138100,138100,0
20250313,160700,62391931600,138100,138100,138100,138100,0
20250313,160600,62391931600,138100,138100,138100,138100,0
20250313,160500,62391931600,138100,138100,138100,138100,0
20250313,160400,62391931600,138100,138100,138100,138100,0
20250313,160300,62391931600,138100,138100,138100,138100,0
20250313,160200,62391931600,138100,138100,138100,138100,0
20250313,160100,62391931600,138100,138100,138100,138100,0
20250313,160000,62391931600,138100,138100,138100,138100,0
20250313,155900,62391931600,138100,138100,138100,138100,0
20250313,155800,62391931600,138100,138100,138100,138100,0
20250313,155700,62391931600,138100,138100,138100,138100,0
20250313,155600,62391931600,138100,138100,138100,138100,0
20250313,155500,62391931600,138100,138100,138100,138100,0
20250313,155400,62391931600,138100,138100,138100,138100,0
20250313,155300,62391931600,138100,138100,138100,138100,65396
20250313,155200,62391931600,138100,138100,138100,138100,0
20250313,155100,62391931600,138100,138100,138100,138100,0
20250313,155000,62391931600,138100,138100,138100,138100,0
20250313,154900,62391931600,138100,138100,138100,138100,0
20250313,154800,62391931600,138100,138100,138100,138100,0
20250313,154700,62391931600,138100,138100,138100,138100,0
20250313,154600,62391931600,138100,138100,138100,138100,0
20250313,154500,62391931600,138100,138100,138100,138100,0
20250313,154400,62391931600,138100,138100,138100,138100,0
20250313,154300,62391931600,138100,138100,138100,138100,0
20250313,154200,62391931600,138100,138100,138100,138100,0
20250313,154100,62391931600,138100,138100,138100,138100,0
20250313,154000,62391931600,138100,138100,138100,138100,0
20250313,153900,62391931600,138100,138100,138100,138100,0
20250313,153800,62391931600,138100,138100,138100,138100,0
20250313,153700,62391931600,138100,138100,138100,138100,0
20250313,153600,62391931600,138100,138100,138100,138100,0
20250313,153500,62391931600,138100,138100,138100,138100,0
20250313,153400,62391931600,138100,138100,138100,138100,0
20250313,153300,62391931600,138100,138100,138100,138100,0
20250313,153200,62391931600,138100,138100,138100,138100,0
20250313,153100,62391931600,138100,138100,138100,138100,0
20250313,153000,62391931600,138100,138100,138100,138100,65396
20250313,152900,53360744000,138200,138200,138200,138200,0
20250313,152800,53360744000,138200,138200,138200,138200,0
20250313,152700,53360744000,138200,138200,138200,138200,0
20250313,152600,53360744000,138200,138200,138200,138200,0
20250313,152500,53360744000,138200,138200,138200,138200,0
20250313,152400,53360744000,138200,138200,138200,138200,0
20250313,152300,53360744000,138200,138200,138200,138200,0
20250313,152200,53360744000,138200,138200,138200,138200,0
20250313,152100,53360744000,138200,138200,138200,138200,0
20250313,152000,53360744000,138200,138200,138200,138200,0
20250313,151900,53360744000,138200,138200,138200,138100,928
20250313,151800,53232531950,138200,138300,138300,138200,154
20250313,151700,53211243350,138200,138400,138500,138200,473
20250313,151600,53145809650,138300,138300,138400,138200,490
20250313,151500,53078031000,138400,138300,138500,138300,470
20250313,151400,53013006300,138300,138300,138500,138200,655
20250313,151300,52922418300,138400,138300,138500,138200,596
20250313,151200,52839949600,138500,138200,138500,138200,619
20250313,151100,52754354550,138300,138200,138400,138200,651
20250313,151000,52664295050,138200,138200,138500,138200,682
20250313,150900,52569955850,138300,138200,138500,138200,399
20250313,150800,52514756650,138200,138200,138500,138200,1227
20250313,150700,52345044650,138300,138400,138400,138200,461
20250313,150600,52281294650,138400,138200,138400,138200,500
20250313,150500,52212139850,138200,138300,138400,138100,715
20250313,150400,52113278350,138200,138300,138500,138200,490
20250313,150300,52045499850,138300,138300,138500,138200,600
20250313,150200,51962525650,138200,138300,138600,138200,768
20250313,150100,51856293550,138400,138600,138700,138300,608
20250313,150000,51772087150,138600,138500,138700,138400,451
20250313,145900,51709566550,138600,138600,138700,138400,925
20250313,145800,51581382550,138600,138600,138700,138600,565
20250313,145700,51503043150,138700,138600,138800,138600,1123
20250313,145600,51347241800,138600,138600,138900,138500,817
20250313,145500,51233918400,138700,138800,138900,138600,758
20250313,145400,51128742200,138800,138700,138800,138400,688
20250313,145300,51033347300,138700,138700,138800,138400,832
20250313,145200,50917942800,138800,138900,138900,138500,775
20250313,145100,50810398000,138800,138600,138900,138500,1121
20250313,145000,50654834100,138700,138700,138900,138600,734
20250313,144900,50552950000,138900,138800,138900,138600,851
20250313,144800,50434848500,138700,138500,138800,138400,619
20250313,144700,50349014300,138500,138650,138700,138300,1116
20250313,144600,50194274700,138600,138600,138600,138200,1602
20250313,144500,49972521100,138600,138600,138800,138500,557
20250313,144400,49895325200,138800,138800,138900,138400,1168
20250313,144300,49733311500,138800,138900,139100,138500,1506
20250313,144200,49524303900,139000,138600,139000,138600,813
20250313,144100,49411356700,138700,138700,138900,138600,719
20250313,144000,49311591900,138500,139000,139000,138400,1290
20250313,143900,49132572600,138800,138800,138900,138600,812
20250313,143800,49019823200,138800,138900,139000,138600,726
20250313,143700,48918994300,138900,139000,139000,138700,899
20250313,143600,48794108600,139000,138900,139000,138600,1018
20250313,143500,48652728900,138800,138700,139000,138500,1182
20250313,143400,48488639300,138600,138900,139000,138600,1108
20250313,143300,48334785100,138800,138600,138900,138500,974
20250313,143200,48199673300,138600,138800,138900,138600,1129
20250313,143100,48043011100,138900,138800,138900,138700,452
20250313,143000,47980282600,138800,138700,139000,138700,468
20250313,142900,47915320600,138700,138700,138900,138600,756
20250313,142800,47810406900,138900,138800,138900,138600,884
20250313,142700,47687738850,138700,139000,139000,138700,619
20250313,142600,47601811450,139000,139000,139000,138800,488
20250313,142500,47534003850,138900,139000,139100,138800,497
20250313,142400,47464949050,139000,138900,139100,138900,567
20250313,142300,47386137450,139000,138800,139000,138800,516
20250313,142200,47314455050,138700,138900,139000,138600,627
20250313,142100,47227367350,138900,139000,139100,138800,692
20250313,142000,47131197050,139000,138900,139000,138800,529
20250313,141900,47057691050,138900,138700,139000,138600,404
20250313,141800,47001581450,138700,138700,139000,138600,767
20250313,141700,46895114150,138900,138800,138900,138600,452
20250313,141600,46832389250,138700,139000,139000,138600,2035
20250313,141500,46549973450,139100,139200,139200,139000,845
20250313,141400,46432413650,139200,139300,139500,139100,799
20250313,141300,46321095650,139400,139200,139500,139200,832
20250313,141200,46205170050,139200,139300,139400,139200,438
20250313,141100,46144142650,139200,139300,139500,139200,699
20250313,141000,46046733250,139300,139300,139400,139100,613
20250313,140900,45961343850,139200,139300,139300,139100,761
20250313,140800,45855420750,139200,139400,139500,139100,1017
20250313,140700,45713780350,139500,139400,139500,139300,687
20250313,140600,45617957950,139400,139300,139600,139300,970
20250313,140500,45482729350,139400,139500,139800,139300,1209
20250313,140400,45314012050,139600,139700,139700,139500,644
20250313,140300,45224082950,139700,139700,139800,139600,862
20250313,140200,45103658550,139700,139700,139800,139500,524
20250313,140100,45030453250,139900,139700,139900,139500,796
20250313,140000,44919201350,139700,139850,139900,139400,2585
20250313,135900,44557782900,139900,139900,139900,139800,509
20250313,135800,44486584350,139900,139900,139900,139600,1064
20250313,135700,44337795650,139900,139850,139900,139800,497
20250313,135600,44268278700,139900,139750,139900,139700,845
20250313,135500,44150092050,139800,139800,139800,139700,628
20250313,135400,44062300550,139700,139800,139800,139600,824
20250313,135300,43947156750,139400,139600,139800,139400,737
20250313,135200,43844207000,139600,139700,139700,139600,970
20250313,135100,43708738700,139700,139700,139700,139600,348
20250313,135000,43660133800,139700,139700,139800,139600,867
20250313,134900,43539001000,139700,139600,139800,139550,506
20250313,134800,43468315800,139600,139600,139800,139400,963
20250313,134700,43333854600,139600,139600,139700,139500,1026
20250313,134600,43190613250,139500,139350,139500,139300,1009
20250313,134500,43049937400,139350,139400,139400,139200,505
20250313,134400,42979571300,139350,139350,139500,139300,1080
20250313,134300,42829023500,139400,138900,139400,138800,1663
20250313,134200,42597658850,138900,138850,138900,138700,790
20250313,134100,42487969050,138900,138800,138900,138700,476
20250313,134000,42421871500,138800,138800,138900,138700,601
20250313,133900,42338423200,138900,138900,139000,138600,560
20250313,133800,42260683600,138800,138800,139000,138600,472
20250313,133700,42195158200,138700,138800,139000,138700,559
20250313,133600,42117533500,138800,138800,138900,138700,458
20250313,133500,42053947800,138800,138700,138900,138700,463
20250313,133400,41989670700,138800,138900,139000,138700,567
20250313,133300,41910954400,138800,139000,139000,138600,1049
20250313,133200,41765341700,138900,138800,139000,138800,387
20250313,133100,41711556400,138900,138700,138900,138700,464
20250313,133000,41647149700,138700,138800,138800,138700,489
20250313,132900,41579288200,138700,138900,138900,138700,386
20250313,132800,41525704800,138800,139000,139100,138800,672
20250313,132700,41432365150,139000,138900,139100,138800,396
20250313,132600,41377332650,138900,139100,139200,138800,1381
20250313,132500,41185423450,139100,139100,139200,139000,508
20250313,132400,41114724350,139200,139100,139200,138900,492
20250313,132300,41046291750,139000,139100,139100,139000,473
20250313,132200,40980505050,139100,139100,139200,138900,514
20250313,132100,40909039350,139000,138600,139100,138600,722
20250313,132000,40808731650,138700,138800,139200,138700,580
20250313,131900,40728113650,138800,139300,139300,138700,978
20250313,131800,40592004950,139300,139200,139300,138800,1712
20250313,131700,40353787450,139100,139100,139300,139000,682
20250313,131600,40258870050,139100,139200,139400,138600,1681
20250313,131500,40025011450,139200,138600,139300,138600,996
20250313,131400,39886522050,138500,138700,139500,138300,3789
20250313,131300,39360003350,138700,138500,138900,138500,1520
20250313,131200,39149148450,138500,138600,138700,138100,1377
20250313,131100,38958429550,138600,138600,138700,138400,416
20250313,131000,38900783250,138400,138700,138700,138200,510
20250313,130900,38830180350,138600,138400,138600,138300,511
20250313,130800,38759399650,138400,138400,138500,138300,847
20250313,130700,38642171250,138400,138200,138500,138200,1278
20250313,130600,38465321450,138200,138200,138400,138000,862
20250313,130500,38346181350,138100,138300,138400,138100,512
20250313,130400,38275409450,138400,138400,138400,138200,519
20250313,130300,38203598250,138400,138100,138500,138000,1150
20250313,130200,38044539750,138000,138100,138300,138000,519
20250313,130100,37972850850,138000,138300,138300,138000,628
20250313,130000,37886126250,138200,138000,138400,138000,765
20250313,125900,37780435550,137900,137900,138000,137900,574
20250313,125800,37701270050,137900,137900,138000,137900,1350
20250313,125700,37515061250,137900,138000,138200,137900,374
20250313,125600,37463422900,138000,138100,138200,138000,454
20250313,125500,37400750300,138100,138100,138200,138000,314
20250313,125400,37357396600,138100,138000,138300,138000,457
20250313,125300,37294270000,138100,138000,138100,138000,315
20250313,125200,37250785900,138100,138000,138200,138000,302
20250313,125100,37209089300,138000,138100,138300,138000,241
20250313,125000,37175809300,138300,138100,138300,138000,318
20250313,124900,37131899900,138100,138200,138300,138000,409
20250313,124800,37075424500,138200,138100,138400,138050,438
20250313,124700,37014911950,138150,138400,138400,138100,554
20250313,124600,36938317900,138400,138100,138400,138100,422
20250313,124500,36879987000,138100,138300,138300,138000,424
20250313,124400,36821414600,138200,138100,138400,138000,1120
20250313,124300,36666653700,138100,138100,138250,138000,1509
20250313,124200,36458333700,138200,138300,138400,138100,285
20250313,124100,36418944400,138400,138600,138600,138200,382
20250313,124000,36366093400,138600,138200,138600,138100,2624
20250313,123900,36003274150,138300,138300,138400,138200,297
20250313,123800,35962205250,138400,138400,138700,138300,365
20250313,123700,35911682100,138400,138300,138700,138200,213
20250313,123600,35882217000,138200,138300,138700,138200,1299
20250313,123500,35702539300,138400,138500,138700,138300,503
20250313,123400,35632881900,138500,138700,138800,138500,369
20250313,123300,35581700500,138700,138600,138700,138450,520
20250313,123200,35509621100,138500,138600,138700,138500,362
20250313,123100,35459434300,138600,138700,138700,138500,614
20250313,123000,35374334600,138600,138700,138700,138500,140
20250313,122900,35354933000,138700,138600,138700,138500,740
20250313,122800,35252397650,138650,138700,138700,138600,208
20250313,122700,35223556250,138600,138500,138900,138400,1107
20250313,122600,35069988450,138500,138600,138800,138500,446
20250313,122500,35008173800,138600,138700,138800,138600,426
20250313,122400,34949081700,138700,138700,138800,138600,264
20250313,122300,34912455300,138800,138800,138800,138700,227
20250313,122200,34880964300,138700,138650,139000,138600,717
20250313,122100,34781443650,138650,138700,138900,138600,330
20250313,122000,34735653800,138700,138800,139000,138700,152
20250313,121900,34714566300,138800,138800,139000,138700,327
20250313,121800,34669164100,138900,138700,138900,138600,189
20250313,121700,34642939800,138800,138800,139000,138700,303
20250313,121600,34600869150,138850,138700,138900,138600,344
20250313,121500,34553146650,138700,138500,138700,138400,161
20250313,121400,34530837850,138400,138500,138800,138400,142
20250313,121300,34511165600,138800,138500,138800,138400,1108
20250313,121200,34357555000,138500,138500,138600,138400,544
20250313,121100,34282228300,138400,138300,138400,138250,171
20250313,121000,34258574600,138400,138200,138500,138200,273
20250313,120900,34220819600,138200,138600,138600,138200,383
20250313,120800,34167802600,138400,138200,138500,138100,2334
20250313,120700,33845137400,138500,138600,138600,138200,2184
20250313,120600,33542925350,138500,138600,138700,138500,2622
20250313,120500,33179547450,138600,138650,138700,138600,209
20250313,120400,33150568550,138700,138600,138700,138600,418
20250313,120300,33092611200,138600,138700,138800,138600,751
20250313,120200,32988454900,138800,138900,139000,138700,794
20250313,120100,32878259250,138900,139000,139300,138800,1066
20250313,120000,32730112550,139000,139000,139200,138900,1948
20250313,115900,32459415050,139100,139100,139400,139000,735
20250313,115800,32357127250,139100,139300,139300,139100,318
20250313,115700,32312858400,139200,139200,139500,139200,260
20250313,115600,32276645850,139300,139500,139500,139200,522
20250313,115500,32203940750,139500,139400,139500,139200,422
20250313,115400,32145152300,139400,139300,139500,139200,223
20250313,115300,32114086300,139300,139300,139500,139200,552
20250313,115200,32037153100,139300,139400,139600,139300,294
20250313,115100,31996148400,139500,139700,139700,139400,278
20250313,115000,31957370400,139600,139500,139700,139200,1125
20250313,114900,31800526500,139400,139500,139500,139300,226
20250313,114800,31769018100,139400,139500,139600,139300,380
20250313,114700,31716020300,139400,139300,139600,139200,344
20250313,114600,31668066150,139200,139200,139500,139200,292
20250313,114500,31627398550,139200,139500,139600,139200,511
20250313,114400,31556182300,139500,139400,139500,139300,261
20250313,114300,31519796200,139500,139400,139500,139300,276
20250313,114200,31481318400,139450,139500,139600,139300,329
20250313,114100,31435417500,139600,139400,139700,139400,292
20250313,114000,31394648300,139500,139500,139700,139400,234
20250313,113900,31361995000,139500,139400,139600,139300,343
20250313,113800,31314141300,139500,139600,139700,139400,370
20250313,113700,31262504250,139400,139500,139700,139300,987
20250313,113600,31124785150,139500,139500,139800,139500,420
20250313,113500,31066118700,139500,139500,139700,139500,386
20250313,113400,31012222650,139500,139500,139700,139200,712
20250313,113300,30912913750,139400,139300,139700,139300,1193
20250313,113200,30746488700,139300,139600,139800,139300,341
20250313,113100,30698888800,139600,139800,139800,139400,1379
20250313,113000,30506278350,139800,139700,139900,139500,644
20250313,112900,30416278450,139700,139900,139900,139300,613
20250313,112800,30330583250,139800,139800,139900,139800,497
20250313,112700,30261080200,139700,139800,139800,139700,289
20250313,112600,30220686250,139800,139900,139900,139700,410
20250313,112500,30163348750,139800,139800,139900,139300,1030
20250313,112400,30019439850,139800,139850,140000,139700,893
20250313,112300,29894513100,139850,139900,140000,139800,663
20250313,112200,29801777300,139900,139900,139900,139800,480
20250313,112100,29734640200,139800,139800,139900,139800,312
20250313,112000,29691010950,139800,140000,140000,139700,1176
20250313,111900,29526503350,139900,139800,140000,139400,1346
20250313,111800,29338437250,139800,139600,139800,139400,360
20250313,111700,29288176850,139600,139300,139900,139200,2172
20250313,111600,28984903950,139400,139200,139400,139100,272
20250313,111500,28947049350,139300,139300,139400,139100,393
20250313,111400,28892329350,139300,139400,139500,139200,416
20250313,111300,28834353600,139300,139300,139400,139300,218
20250313,111200,28803981100,139300,139200,139400,139200,149
20250313,111100,28783220600,139300,139300,139300,139100,508
20250313,111000,28712479500,139200,139200,139300,139100,177
20250313,110900,28687844400,139200,139100,139300,139100,426
20250313,110800,28628556700,139100,139100,139300,139000,330
20250313,110700,28582668400,139100,139100,139300,139000,607
20250313,110600,28498181700,139100,139100,139300,139000,382
20250313,110500,28445027400,139200,139200,139300,139100,1403
20250313,110400,28249835550,139250,139300,139300,139200,179
20250313,110300,28224909950,139300,139300,139400,139200,423
20250313,110200,28165997750,139200,139500,139500,139200,266
20250313,110100,28128943850,139300,139400,139500,139300,126
20250313,110000,28111378050,139400,139350,139500,139200,516
20250313,105900,28039476500,139350,139300,139400,139300,306
20250313,105800,27996837750,139400,139500,139600,139300,584
20250313,105700,27915396950,139500,139700,139800,139500,514
20250313,105600,27843639450,139600,139700,139800,139500,1277
20250313,105500,27665368150,139700,139600,139800,139500,1292
20250313,105400,27484864400,139700,139500,139700,139500,381
20250313,105300,27431677200,139600,139600,139700,139500,304
20250313,105200,27389242400,139600,139600,139800,139600,275
20250313,105100,27350831650,139700,139600,139700,139600,745
20250313,105000,27246766750,139700,139700,139800,139600,241
20250313,104900,27213114650,139800,139800,139900,139700,249
20250313,104800,27178306850,139700,139600,139800,139600,485
20250313,104700,27110544700,139650,139800,139800,139600,709
20250313,104600,27011504000,139800,139800,139800,139700,439
20250313,104500,26950138600,139700,139900,139900,139700,444
20250313,104400,26888080250,139700,139900,140000,139700,219
20250313,104300,26857444050,139900,139800,140000,139800,376
20250313,104200,26804857500,139800,140100,140100,139800,236
20250313,104100,26771831450,139900,140200,140200,139900,357
20250313,104000,26721819850,140200,140200,140200,140100,261
20250313,103900,26685243400,140200,140000,140200,139900,383
20250313,103800,26631626700,140000,140150,140200,139900,549
20250313,103700,26554706750,140150,140200,140200,140100,177
20250313,103600,26529895650,140100,140150,140300,140000,269
20250313,103500,26492201250,140100,140100,140400,139800,423
20250313,103400,26432923600,140100,139800,140300,139800,1628
20250313,103300,26204892900,139800,139900,140000,139800,285
20250313,103200,26165020900,139900,139800,139900,139600,171
20250313,103100,26141116400,139900,139800,139900,139750,330
20250313,103000,26094963900,139900,140000,140000,139700,387
20250313,102900,26040838600,140000,139700,140000,139600,491
20250313,102800,25972169500,139600,139600,139800,139500,758
20250313,102700,25866252800,139600,139500,139600,139400,392
20250313,102600,25811570900,139600,139600,139600,139500,271
20250313,102500,25773756350,139600,139900,139900,139600,615
20250313,102400,25687808850,139900,139800,139900,139700,267
20250313,102300,25650488150,139900,139700,139900,139700,216
20250313,102200,25620288000,139700,139700,140000,139700,619
20250313,102100,25533705700,139700,139800,140000,139700,265
20250313,102000,25496634500,139900,139900,140000,139700,720
20250313,101900,25395906100,140000,140100,140100,139900,298
20250313,101800,25354180650,140100,140200,140300,140000,2016
20250313,101700,25071586850,140200,139800,140200,139800,870
20250313,101600,24949713050,140000,139700,140000,139700,1331
20250313,101500,24763470200,139800,139600,139800,139500,335
20250313,101400,24716665100,139700,139600,139800,139500,386
20250313,101300,24662753450,139600,139400,139600,139300,443
20250313,101200,24600972550,139300,139250,139500,139100,1035
20250313,101100,24456812550,139250,139300,139400,139200,371
20250313,101000,24405146350,139300,139500,139500,139200,587
20250313,100900,24323356250,139500,139400,139600,139100,1311
20250313,100800,24140650850,139500,139700,139700,139400,697
20250313,100700,24043413000,139500,139800,139900,139500,1446
20250313,100600,23841443200,139900,139700,139900,139700,626
20250313,100500,23753953400,139700,140100,140200,139700,2083
20250313,100400,23462456150,140200,140300,140300,140000,1835
20250313,100300,23205321800,140200,140200,140500,140200,505
20250313,100200,23134483850,140200,140400,140500,140200,720
20250313,100100,23033388300,140400,140100,140600,140000,1024
20250313,100000,22889693300,140200,140600,140800,140000,1395
20250313,095900,22693751600,140500,140700,141100,140500,2043
20250313,095800,22406268300,140700,140800,141100,140500,2096
20250313,095700,22110954000,140800,140900,141100,140600,3641
20250313,095600,21597998900,141000,141000,141200,140600,4051
20250313,095500,21026984300,141000,140900,141000,140700,4172
20250313,095400,20439125200,141000,140600,141000,140600,4299
20250313,095300,19833146600,140700,140600,141000,140600,5018
20250313,095200,19126594800,140600,140600,140800,140300,2430
20250313,095100,18784869100,140600,140700,140800,140300,3402
20250313,095000,18306716500,140800,140700,140800,140600,2922
20250313,094900,17895477750,140700,140600,140700,140550,2581
20250313,094800,17532423250,140550,140400,140700,140200,3365
20250313,094700,17059430150,140400,140300,140600,140200,4578
20250313,094600,16416582450,140300,139900,140300,139900,2926
20250313,094500,16006566350,140000,139900,140000,139700,1487
20250313,094400,15798521750,139700,140100,140200,139600,3900
20250313,094300,15253119950,140000,139800,140100,139800,3398
20250313,094200,14777518400,139800,139700,140000,139600,2017
20250313,094100,14495354400,139700,139600,139900,139500,1665
20250313,094000,14262671500,139600,139400,139600,139300,1606
20250313,093900,14038753200,139500,139700,139800,139300,2255
20250313,093800,13724094400,139700,140100,140300,139700,4886
20250313,093700,13039933150,140100,139300,140100,139300,14472
20250313,093600,11016885650,139300,139000,139300,139000,2201
20250313,093500,10710494350,139100,138900,139100,138800,3834
20250313,093400,10177636150,138900,138800,139000,138800,3884
20250313,093300,9638118050,138900,138500,138900,138500,2898
20250313,093200,9235998600,138500,138500,138700,138400,1585
20250313,093100,9016326300,138600,138700,138700,138400,2795
20250313,093000,8628891200,138650,138400,138800,138300,3595
20250313,092900,8130751150,138500,138700,138700,138400,2183
20250313,092800,7828254850,138600,138200,138700,138200,3340
20250313,092700,7365725300,138200,138100,138300,138000,1471
20250313,092600,7162425550,138200,137900,138200,137900,1334
20250313,092500,6978216100,138000,138100,138200,137900,991
20250313,092400,6841422400,138100,138000,138200,138000,1068
20250313,092300,6693951450,138000,137800,138300,137800,1831
20250313,092200,6441168500,137900,137600,138050,137600,1383
20250313,092100,6250456000,137700,137600,137800,137600,722
20250313,092000,6151008200,137700,137700,137700,137500,475
20250313,091900,6085627000,137700,137300,137700,137300,838
20250313,091800,5970402200,137200,137300,137800,137200,1291
20250313,091700,5792905200,137300,137100,137300,137000,803
20250313,091600,5682728100,137000,137100,137300,137000,496
20250313,091500,5614714800,137100,137200,137300,137100,1434
20250313,091400,5418025600,137200,137000,137400,136950,2942
20250313,091300,5014578750,137000,137500,137500,137000,2821
20250313,091200,4627510450,137600,137700,137800,137200,5125
20250313,091100,3922563500,137800,137700,137900,137700,281
20250313,091000,3883849600,137700,138200,138200,137600,2472
20250313,090900,3543144650,138100,138250,138300,138000,1423
20250313,090800,3346519000,138250,138000,138300,137700,2350
20250313,090700,3022154200,137900,137900,138000,137600,1679
20250313,090600,2790835700,137800,137800,138000,137500,3311
20250313,090500,2335132550,137900,138600,138600,137800,2487
20250313,090400,1991558500,138600,138500,138700,138400,1887
20250313,090300,1730033000,138400,138200,138700,138000,3436
20250313,090200,1254300400,138100,138250,138500,138000,1937
20250313,090100,986585650,138250,138100,138500,138100,1811
20250313,090000,736241450,138100,138500,138500,137800,5320
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185300 62391931600 138100 138100 138100 138100 65396
3 20250313 185200 62391931600 138100 138100 138100 138100 0
4 20250313 185100 62391931600 138100 138100 138100 138100 0
5 20250313 185000 62391931600 138100 138100 138100 138100 0
6 20250313 184900 62391931600 138100 138100 138100 138100 0
7 20250313 184800 62391931600 138100 138100 138100 138100 0
8 20250313 184700 62391931600 138100 138100 138100 138100 0
9 20250313 184600 62391931600 138100 138100 138100 138100 0
10 20250313 184500 62391931600 138100 138100 138100 138100 0
11 20250313 184400 62391931600 138100 138100 138100 138100 0
12 20250313 184300 62391931600 138100 138100 138100 138100 0
13 20250313 184200 62391931600 138100 138100 138100 138100 0
14 20250313 184100 62391931600 138100 138100 138100 138100 0
15 20250313 184000 62391931600 138100 138100 138100 138100 0
16 20250313 183900 62391931600 138100 138100 138100 138100 0
17 20250313 183800 62391931600 138100 138100 138100 138100 0
18 20250313 183700 62391931600 138100 138100 138100 138100 0
19 20250313 183600 62391931600 138100 138100 138100 138100 0
20 20250313 183500 62391931600 138100 138100 138100 138100 0
21 20250313 183400 62391931600 138100 138100 138100 138100 0
22 20250313 183300 62391931600 138100 138100 138100 138100 0
23 20250313 183200 62391931600 138100 138100 138100 138100 0
24 20250313 183100 62391931600 138100 138100 138100 138100 0
25 20250313 183000 62391931600 138100 138100 138100 138100 0
26 20250313 182900 62391931600 138100 138100 138100 138100 0
27 20250313 182800 62391931600 138100 138100 138100 138100 0
28 20250313 182700 62391931600 138100 138100 138100 138100 0
29 20250313 182600 62391931600 138100 138100 138100 138100 0
30 20250313 182500 62391931600 138100 138100 138100 138100 0
31 20250313 182400 62391931600 138100 138100 138100 138100 0
32 20250313 182300 62391931600 138100 138100 138100 138100 65396
33 20250313 182200 62391931600 138100 138100 138100 138100 0
34 20250313 182100 62391931600 138100 138100 138100 138100 0
35 20250313 182000 62391931600 138100 138100 138100 138100 0
36 20250313 181900 62391931600 138100 138100 138100 138100 0
37 20250313 181800 62391931600 138100 138100 138100 138100 0
38 20250313 181700 62391931600 138100 138100 138100 138100 0
39 20250313 181600 62391931600 138100 138100 138100 138100 0
40 20250313 181500 62391931600 138100 138100 138100 138100 0
41 20250313 181400 62391931600 138100 138100 138100 138100 0
42 20250313 181300 62391931600 138100 138100 138100 138100 0
43 20250313 181200 62391931600 138100 138100 138100 138100 0
44 20250313 181100 62391931600 138100 138100 138100 138100 0
45 20250313 181000 62391931600 138100 138100 138100 138100 0
46 20250313 180900 62391931600 138100 138100 138100 138100 0
47 20250313 180800 62391931600 138100 138100 138100 138100 0
48 20250313 180700 62391931600 138100 138100 138100 138100 0
49 20250313 180600 62391931600 138100 138100 138100 138100 0
50 20250313 180500 62391931600 138100 138100 138100 138100 0
51 20250313 180400 62391931600 138100 138100 138100 138100 0
52 20250313 180300 62391931600 138100 138100 138100 138100 0
53 20250313 180200 62391931600 138100 138100 138100 138100 0
54 20250313 180100 62391931600 138100 138100 138100 138100 0
55 20250313 180000 62391931600 138100 138100 138100 138100 0
56 20250313 175900 62391931600 138100 138100 138100 138100 0
57 20250313 175800 62391931600 138100 138100 138100 138100 0
58 20250313 175700 62391931600 138100 138100 138100 138100 0
59 20250313 175600 62391931600 138100 138100 138100 138100 0
60 20250313 175500 62391931600 138100 138100 138100 138100 0
61 20250313 175400 62391931600 138100 138100 138100 138100 0
62 20250313 175300 62391931600 138100 138100 138100 138100 65396
63 20250313 175200 62391931600 138100 138100 138100 138100 0
64 20250313 175100 62391931600 138100 138100 138100 138100 0
65 20250313 175000 62391931600 138100 138100 138100 138100 0
66 20250313 174900 62391931600 138100 138100 138100 138100 0
67 20250313 174800 62391931600 138100 138100 138100 138100 0
68 20250313 174700 62391931600 138100 138100 138100 138100 0
69 20250313 174600 62391931600 138100 138100 138100 138100 0
70 20250313 174500 62391931600 138100 138100 138100 138100 0
71 20250313 174400 62391931600 138100 138100 138100 138100 0
72 20250313 174300 62391931600 138100 138100 138100 138100 0
73 20250313 174200 62391931600 138100 138100 138100 138100 0
74 20250313 174100 62391931600 138100 138100 138100 138100 0
75 20250313 174000 62391931600 138100 138100 138100 138100 0
76 20250313 173900 62391931600 138100 138100 138100 138100 0
77 20250313 173800 62391931600 138100 138100 138100 138100 0
78 20250313 173700 62391931600 138100 138100 138100 138100 0
79 20250313 173600 62391931600 138100 138100 138100 138100 0
80 20250313 173500 62391931600 138100 138100 138100 138100 0
81 20250313 173400 62391931600 138100 138100 138100 138100 0
82 20250313 173300 62391931600 138100 138100 138100 138100 0
83 20250313 173200 62391931600 138100 138100 138100 138100 0
84 20250313 173100 62391931600 138100 138100 138100 138100 0
85 20250313 173000 62391931600 138100 138100 138100 138100 0
86 20250313 172900 62391931600 138100 138100 138100 138100 0
87 20250313 172800 62391931600 138100 138100 138100 138100 0
88 20250313 172700 62391931600 138100 138100 138100 138100 0
89 20250313 172600 62391931600 138100 138100 138100 138100 0
90 20250313 172500 62391931600 138100 138100 138100 138100 0
91 20250313 172400 62391931600 138100 138100 138100 138100 0
92 20250313 172300 62391931600 138100 138100 138100 138100 65396
93 20250313 172200 62391931600 138100 138100 138100 138100 0
94 20250313 172100 62391931600 138100 138100 138100 138100 0
95 20250313 172000 62391931600 138100 138100 138100 138100 0
96 20250313 171900 62391931600 138100 138100 138100 138100 0
97 20250313 171800 62391931600 138100 138100 138100 138100 0
98 20250313 171700 62391931600 138100 138100 138100 138100 0
99 20250313 171600 62391931600 138100 138100 138100 138100 0
100 20250313 171500 62391931600 138100 138100 138100 138100 0
101 20250313 171400 62391931600 138100 138100 138100 138100 0
102 20250313 171300 62391931600 138100 138100 138100 138100 0
103 20250313 171200 62391931600 138100 138100 138100 138100 0
104 20250313 171100 62391931600 138100 138100 138100 138100 0
105 20250313 171000 62391931600 138100 138100 138100 138100 0
106 20250313 170900 62391931600 138100 138100 138100 138100 0
107 20250313 170800 62391931600 138100 138100 138100 138100 0
108 20250313 170700 62391931600 138100 138100 138100 138100 0
109 20250313 170600 62391931600 138100 138100 138100 138100 0
110 20250313 170500 62391931600 138100 138100 138100 138100 0
111 20250313 170400 62391931600 138100 138100 138100 138100 0
112 20250313 170300 62391931600 138100 138100 138100 138100 0
113 20250313 170200 62391931600 138100 138100 138100 138100 0
114 20250313 170100 62391931600 138100 138100 138100 138100 0
115 20250313 170000 62391931600 138100 138100 138100 138100 0
116 20250313 165900 62391931600 138100 138100 138100 138100 0
117 20250313 165800 62391931600 138100 138100 138100 138100 0
118 20250313 165700 62391931600 138100 138100 138100 138100 0
119 20250313 165600 62391931600 138100 138100 138100 138100 0
120 20250313 165500 62391931600 138100 138100 138100 138100 0
121 20250313 165400 62391931600 138100 138100 138100 138100 0
122 20250313 165300 62391931600 138100 138100 138100 138100 65396
123 20250313 165200 62391931600 138100 138100 138100 138100 0
124 20250313 165100 62391931600 138100 138100 138100 138100 0
125 20250313 165000 62391931600 138100 138100 138100 138100 0
126 20250313 164900 62391931600 138100 138100 138100 138100 0
127 20250313 164800 62391931600 138100 138100 138100 138100 0
128 20250313 164700 62391931600 138100 138100 138100 138100 0
129 20250313 164600 62391931600 138100 138100 138100 138100 0
130 20250313 164500 62391931600 138100 138100 138100 138100 0
131 20250313 164400 62391931600 138100 138100 138100 138100 0
132 20250313 164300 62391931600 138100 138100 138100 138100 0
133 20250313 164200 62391931600 138100 138100 138100 138100 0
134 20250313 164100 62391931600 138100 138100 138100 138100 0
135 20250313 164000 62391931600 138100 138100 138100 138100 0
136 20250313 163900 62391931600 138100 138100 138100 138100 0
137 20250313 163800 62391931600 138100 138100 138100 138100 0
138 20250313 163700 62391931600 138100 138100 138100 138100 0
139 20250313 163600 62391931600 138100 138100 138100 138100 0
140 20250313 163500 62391931600 138100 138100 138100 138100 0
141 20250313 163400 62391931600 138100 138100 138100 138100 0
142 20250313 163300 62391931600 138100 138100 138100 138100 0
143 20250313 163200 62391931600 138100 138100 138100 138100 0
144 20250313 163100 62391931600 138100 138100 138100 138100 0
145 20250313 163000 62391931600 138100 138100 138100 138100 0
146 20250313 162900 62391931600 138100 138100 138100 138100 0
147 20250313 162800 62391931600 138100 138100 138100 138100 0
148 20250313 162700 62391931600 138100 138100 138100 138100 0
149 20250313 162600 62391931600 138100 138100 138100 138100 0
150 20250313 162500 62391931600 138100 138100 138100 138100 0
151 20250313 162400 62391931600 138100 138100 138100 138100 0
152 20250313 162300 62391931600 138100 138100 138100 138100 65396
153 20250313 162200 62391931600 138100 138100 138100 138100 0
154 20250313 162100 62391931600 138100 138100 138100 138100 0
155 20250313 162000 62391931600 138100 138100 138100 138100 0
156 20250313 161900 62391931600 138100 138100 138100 138100 0
157 20250313 161800 62391931600 138100 138100 138100 138100 0
158 20250313 161700 62391931600 138100 138100 138100 138100 0
159 20250313 161600 62391931600 138100 138100 138100 138100 0
160 20250313 161500 62391931600 138100 138100 138100 138100 0
161 20250313 161400 62391931600 138100 138100 138100 138100 0
162 20250313 161300 62391931600 138100 138100 138100 138100 0
163 20250313 161200 62391931600 138100 138100 138100 138100 0
164 20250313 161100 62391931600 138100 138100 138100 138100 0
165 20250313 161000 62391931600 138100 138100 138100 138100 0
166 20250313 160900 62391931600 138100 138100 138100 138100 0
167 20250313 160800 62391931600 138100 138100 138100 138100 0
168 20250313 160700 62391931600 138100 138100 138100 138100 0
169 20250313 160600 62391931600 138100 138100 138100 138100 0
170 20250313 160500 62391931600 138100 138100 138100 138100 0
171 20250313 160400 62391931600 138100 138100 138100 138100 0
172 20250313 160300 62391931600 138100 138100 138100 138100 0
173 20250313 160200 62391931600 138100 138100 138100 138100 0
174 20250313 160100 62391931600 138100 138100 138100 138100 0
175 20250313 160000 62391931600 138100 138100 138100 138100 0
176 20250313 155900 62391931600 138100 138100 138100 138100 0
177 20250313 155800 62391931600 138100 138100 138100 138100 0
178 20250313 155700 62391931600 138100 138100 138100 138100 0
179 20250313 155600 62391931600 138100 138100 138100 138100 0
180 20250313 155500 62391931600 138100 138100 138100 138100 0
181 20250313 155400 62391931600 138100 138100 138100 138100 0
182 20250313 155300 62391931600 138100 138100 138100 138100 65396
183 20250313 155200 62391931600 138100 138100 138100 138100 0
184 20250313 155100 62391931600 138100 138100 138100 138100 0
185 20250313 155000 62391931600 138100 138100 138100 138100 0
186 20250313 154900 62391931600 138100 138100 138100 138100 0
187 20250313 154800 62391931600 138100 138100 138100 138100 0
188 20250313 154700 62391931600 138100 138100 138100 138100 0
189 20250313 154600 62391931600 138100 138100 138100 138100 0
190 20250313 154500 62391931600 138100 138100 138100 138100 0
191 20250313 154400 62391931600 138100 138100 138100 138100 0
192 20250313 154300 62391931600 138100 138100 138100 138100 0
193 20250313 154200 62391931600 138100 138100 138100 138100 0
194 20250313 154100 62391931600 138100 138100 138100 138100 0
195 20250313 154000 62391931600 138100 138100 138100 138100 0
196 20250313 153900 62391931600 138100 138100 138100 138100 0
197 20250313 153800 62391931600 138100 138100 138100 138100 0
198 20250313 153700 62391931600 138100 138100 138100 138100 0
199 20250313 153600 62391931600 138100 138100 138100 138100 0
200 20250313 153500 62391931600 138100 138100 138100 138100 0
201 20250313 153400 62391931600 138100 138100 138100 138100 0
202 20250313 153300 62391931600 138100 138100 138100 138100 0
203 20250313 153200 62391931600 138100 138100 138100 138100 0
204 20250313 153100 62391931600 138100 138100 138100 138100 0
205 20250313 153000 62391931600 138100 138100 138100 138100 65396
206 20250313 152900 53360744000 138200 138200 138200 138200 0
207 20250313 152800 53360744000 138200 138200 138200 138200 0
208 20250313 152700 53360744000 138200 138200 138200 138200 0
209 20250313 152600 53360744000 138200 138200 138200 138200 0
210 20250313 152500 53360744000 138200 138200 138200 138200 0
211 20250313 152400 53360744000 138200 138200 138200 138200 0
212 20250313 152300 53360744000 138200 138200 138200 138200 0
213 20250313 152200 53360744000 138200 138200 138200 138200 0
214 20250313 152100 53360744000 138200 138200 138200 138200 0
215 20250313 152000 53360744000 138200 138200 138200 138200 0
216 20250313 151900 53360744000 138200 138200 138200 138100 928
217 20250313 151800 53232531950 138200 138300 138300 138200 154
218 20250313 151700 53211243350 138200 138400 138500 138200 473
219 20250313 151600 53145809650 138300 138300 138400 138200 490
220 20250313 151500 53078031000 138400 138300 138500 138300 470
221 20250313 151400 53013006300 138300 138300 138500 138200 655
222 20250313 151300 52922418300 138400 138300 138500 138200 596
223 20250313 151200 52839949600 138500 138200 138500 138200 619
224 20250313 151100 52754354550 138300 138200 138400 138200 651
225 20250313 151000 52664295050 138200 138200 138500 138200 682
226 20250313 150900 52569955850 138300 138200 138500 138200 399
227 20250313 150800 52514756650 138200 138200 138500 138200 1227
228 20250313 150700 52345044650 138300 138400 138400 138200 461
229 20250313 150600 52281294650 138400 138200 138400 138200 500
230 20250313 150500 52212139850 138200 138300 138400 138100 715
231 20250313 150400 52113278350 138200 138300 138500 138200 490
232 20250313 150300 52045499850 138300 138300 138500 138200 600
233 20250313 150200 51962525650 138200 138300 138600 138200 768
234 20250313 150100 51856293550 138400 138600 138700 138300 608
235 20250313 150000 51772087150 138600 138500 138700 138400 451
236 20250313 145900 51709566550 138600 138600 138700 138400 925
237 20250313 145800 51581382550 138600 138600 138700 138600 565
238 20250313 145700 51503043150 138700 138600 138800 138600 1123
239 20250313 145600 51347241800 138600 138600 138900 138500 817
240 20250313 145500 51233918400 138700 138800 138900 138600 758
241 20250313 145400 51128742200 138800 138700 138800 138400 688
242 20250313 145300 51033347300 138700 138700 138800 138400 832
243 20250313 145200 50917942800 138800 138900 138900 138500 775
244 20250313 145100 50810398000 138800 138600 138900 138500 1121
245 20250313 145000 50654834100 138700 138700 138900 138600 734
246 20250313 144900 50552950000 138900 138800 138900 138600 851
247 20250313 144800 50434848500 138700 138500 138800 138400 619
248 20250313 144700 50349014300 138500 138650 138700 138300 1116
249 20250313 144600 50194274700 138600 138600 138600 138200 1602
250 20250313 144500 49972521100 138600 138600 138800 138500 557
251 20250313 144400 49895325200 138800 138800 138900 138400 1168
252 20250313 144300 49733311500 138800 138900 139100 138500 1506
253 20250313 144200 49524303900 139000 138600 139000 138600 813
254 20250313 144100 49411356700 138700 138700 138900 138600 719
255 20250313 144000 49311591900 138500 139000 139000 138400 1290
256 20250313 143900 49132572600 138800 138800 138900 138600 812
257 20250313 143800 49019823200 138800 138900 139000 138600 726
258 20250313 143700 48918994300 138900 139000 139000 138700 899
259 20250313 143600 48794108600 139000 138900 139000 138600 1018
260 20250313 143500 48652728900 138800 138700 139000 138500 1182
261 20250313 143400 48488639300 138600 138900 139000 138600 1108
262 20250313 143300 48334785100 138800 138600 138900 138500 974
263 20250313 143200 48199673300 138600 138800 138900 138600 1129
264 20250313 143100 48043011100 138900 138800 138900 138700 452
265 20250313 143000 47980282600 138800 138700 139000 138700 468
266 20250313 142900 47915320600 138700 138700 138900 138600 756
267 20250313 142800 47810406900 138900 138800 138900 138600 884
268 20250313 142700 47687738850 138700 139000 139000 138700 619
269 20250313 142600 47601811450 139000 139000 139000 138800 488
270 20250313 142500 47534003850 138900 139000 139100 138800 497
271 20250313 142400 47464949050 139000 138900 139100 138900 567
272 20250313 142300 47386137450 139000 138800 139000 138800 516
273 20250313 142200 47314455050 138700 138900 139000 138600 627
274 20250313 142100 47227367350 138900 139000 139100 138800 692
275 20250313 142000 47131197050 139000 138900 139000 138800 529
276 20250313 141900 47057691050 138900 138700 139000 138600 404
277 20250313 141800 47001581450 138700 138700 139000 138600 767
278 20250313 141700 46895114150 138900 138800 138900 138600 452
279 20250313 141600 46832389250 138700 139000 139000 138600 2035
280 20250313 141500 46549973450 139100 139200 139200 139000 845
281 20250313 141400 46432413650 139200 139300 139500 139100 799
282 20250313 141300 46321095650 139400 139200 139500 139200 832
283 20250313 141200 46205170050 139200 139300 139400 139200 438
284 20250313 141100 46144142650 139200 139300 139500 139200 699
285 20250313 141000 46046733250 139300 139300 139400 139100 613
286 20250313 140900 45961343850 139200 139300 139300 139100 761
287 20250313 140800 45855420750 139200 139400 139500 139100 1017
288 20250313 140700 45713780350 139500 139400 139500 139300 687
289 20250313 140600 45617957950 139400 139300 139600 139300 970
290 20250313 140500 45482729350 139400 139500 139800 139300 1209
291 20250313 140400 45314012050 139600 139700 139700 139500 644
292 20250313 140300 45224082950 139700 139700 139800 139600 862
293 20250313 140200 45103658550 139700 139700 139800 139500 524
294 20250313 140100 45030453250 139900 139700 139900 139500 796
295 20250313 140000 44919201350 139700 139850 139900 139400 2585
296 20250313 135900 44557782900 139900 139900 139900 139800 509
297 20250313 135800 44486584350 139900 139900 139900 139600 1064
298 20250313 135700 44337795650 139900 139850 139900 139800 497
299 20250313 135600 44268278700 139900 139750 139900 139700 845
300 20250313 135500 44150092050 139800 139800 139800 139700 628
301 20250313 135400 44062300550 139700 139800 139800 139600 824
302 20250313 135300 43947156750 139400 139600 139800 139400 737
303 20250313 135200 43844207000 139600 139700 139700 139600 970
304 20250313 135100 43708738700 139700 139700 139700 139600 348
305 20250313 135000 43660133800 139700 139700 139800 139600 867
306 20250313 134900 43539001000 139700 139600 139800 139550 506
307 20250313 134800 43468315800 139600 139600 139800 139400 963
308 20250313 134700 43333854600 139600 139600 139700 139500 1026
309 20250313 134600 43190613250 139500 139350 139500 139300 1009
310 20250313 134500 43049937400 139350 139400 139400 139200 505
311 20250313 134400 42979571300 139350 139350 139500 139300 1080
312 20250313 134300 42829023500 139400 138900 139400 138800 1663
313 20250313 134200 42597658850 138900 138850 138900 138700 790
314 20250313 134100 42487969050 138900 138800 138900 138700 476
315 20250313 134000 42421871500 138800 138800 138900 138700 601
316 20250313 133900 42338423200 138900 138900 139000 138600 560
317 20250313 133800 42260683600 138800 138800 139000 138600 472
318 20250313 133700 42195158200 138700 138800 139000 138700 559
319 20250313 133600 42117533500 138800 138800 138900 138700 458
320 20250313 133500 42053947800 138800 138700 138900 138700 463
321 20250313 133400 41989670700 138800 138900 139000 138700 567
322 20250313 133300 41910954400 138800 139000 139000 138600 1049
323 20250313 133200 41765341700 138900 138800 139000 138800 387
324 20250313 133100 41711556400 138900 138700 138900 138700 464
325 20250313 133000 41647149700 138700 138800 138800 138700 489
326 20250313 132900 41579288200 138700 138900 138900 138700 386
327 20250313 132800 41525704800 138800 139000 139100 138800 672
328 20250313 132700 41432365150 139000 138900 139100 138800 396
329 20250313 132600 41377332650 138900 139100 139200 138800 1381
330 20250313 132500 41185423450 139100 139100 139200 139000 508
331 20250313 132400 41114724350 139200 139100 139200 138900 492
332 20250313 132300 41046291750 139000 139100 139100 139000 473
333 20250313 132200 40980505050 139100 139100 139200 138900 514
334 20250313 132100 40909039350 139000 138600 139100 138600 722
335 20250313 132000 40808731650 138700 138800 139200 138700 580
336 20250313 131900 40728113650 138800 139300 139300 138700 978
337 20250313 131800 40592004950 139300 139200 139300 138800 1712
338 20250313 131700 40353787450 139100 139100 139300 139000 682
339 20250313 131600 40258870050 139100 139200 139400 138600 1681
340 20250313 131500 40025011450 139200 138600 139300 138600 996
341 20250313 131400 39886522050 138500 138700 139500 138300 3789
342 20250313 131300 39360003350 138700 138500 138900 138500 1520
343 20250313 131200 39149148450 138500 138600 138700 138100 1377
344 20250313 131100 38958429550 138600 138600 138700 138400 416
345 20250313 131000 38900783250 138400 138700 138700 138200 510
346 20250313 130900 38830180350 138600 138400 138600 138300 511
347 20250313 130800 38759399650 138400 138400 138500 138300 847
348 20250313 130700 38642171250 138400 138200 138500 138200 1278
349 20250313 130600 38465321450 138200 138200 138400 138000 862
350 20250313 130500 38346181350 138100 138300 138400 138100 512
351 20250313 130400 38275409450 138400 138400 138400 138200 519
352 20250313 130300 38203598250 138400 138100 138500 138000 1150
353 20250313 130200 38044539750 138000 138100 138300 138000 519
354 20250313 130100 37972850850 138000 138300 138300 138000 628
355 20250313 130000 37886126250 138200 138000 138400 138000 765
356 20250313 125900 37780435550 137900 137900 138000 137900 574
357 20250313 125800 37701270050 137900 137900 138000 137900 1350
358 20250313 125700 37515061250 137900 138000 138200 137900 374
359 20250313 125600 37463422900 138000 138100 138200 138000 454
360 20250313 125500 37400750300 138100 138100 138200 138000 314
361 20250313 125400 37357396600 138100 138000 138300 138000 457
362 20250313 125300 37294270000 138100 138000 138100 138000 315
363 20250313 125200 37250785900 138100 138000 138200 138000 302
364 20250313 125100 37209089300 138000 138100 138300 138000 241
365 20250313 125000 37175809300 138300 138100 138300 138000 318
366 20250313 124900 37131899900 138100 138200 138300 138000 409
367 20250313 124800 37075424500 138200 138100 138400 138050 438
368 20250313 124700 37014911950 138150 138400 138400 138100 554
369 20250313 124600 36938317900 138400 138100 138400 138100 422
370 20250313 124500 36879987000 138100 138300 138300 138000 424
371 20250313 124400 36821414600 138200 138100 138400 138000 1120
372 20250313 124300 36666653700 138100 138100 138250 138000 1509
373 20250313 124200 36458333700 138200 138300 138400 138100 285
374 20250313 124100 36418944400 138400 138600 138600 138200 382
375 20250313 124000 36366093400 138600 138200 138600 138100 2624
376 20250313 123900 36003274150 138300 138300 138400 138200 297
377 20250313 123800 35962205250 138400 138400 138700 138300 365
378 20250313 123700 35911682100 138400 138300 138700 138200 213
379 20250313 123600 35882217000 138200 138300 138700 138200 1299
380 20250313 123500 35702539300 138400 138500 138700 138300 503
381 20250313 123400 35632881900 138500 138700 138800 138500 369
382 20250313 123300 35581700500 138700 138600 138700 138450 520
383 20250313 123200 35509621100 138500 138600 138700 138500 362
384 20250313 123100 35459434300 138600 138700 138700 138500 614
385 20250313 123000 35374334600 138600 138700 138700 138500 140
386 20250313 122900 35354933000 138700 138600 138700 138500 740
387 20250313 122800 35252397650 138650 138700 138700 138600 208
388 20250313 122700 35223556250 138600 138500 138900 138400 1107
389 20250313 122600 35069988450 138500 138600 138800 138500 446
390 20250313 122500 35008173800 138600 138700 138800 138600 426
391 20250313 122400 34949081700 138700 138700 138800 138600 264
392 20250313 122300 34912455300 138800 138800 138800 138700 227
393 20250313 122200 34880964300 138700 138650 139000 138600 717
394 20250313 122100 34781443650 138650 138700 138900 138600 330
395 20250313 122000 34735653800 138700 138800 139000 138700 152
396 20250313 121900 34714566300 138800 138800 139000 138700 327
397 20250313 121800 34669164100 138900 138700 138900 138600 189
398 20250313 121700 34642939800 138800 138800 139000 138700 303
399 20250313 121600 34600869150 138850 138700 138900 138600 344
400 20250313 121500 34553146650 138700 138500 138700 138400 161
401 20250313 121400 34530837850 138400 138500 138800 138400 142
402 20250313 121300 34511165600 138800 138500 138800 138400 1108
403 20250313 121200 34357555000 138500 138500 138600 138400 544
404 20250313 121100 34282228300 138400 138300 138400 138250 171
405 20250313 121000 34258574600 138400 138200 138500 138200 273
406 20250313 120900 34220819600 138200 138600 138600 138200 383
407 20250313 120800 34167802600 138400 138200 138500 138100 2334
408 20250313 120700 33845137400 138500 138600 138600 138200 2184
409 20250313 120600 33542925350 138500 138600 138700 138500 2622
410 20250313 120500 33179547450 138600 138650 138700 138600 209
411 20250313 120400 33150568550 138700 138600 138700 138600 418
412 20250313 120300 33092611200 138600 138700 138800 138600 751
413 20250313 120200 32988454900 138800 138900 139000 138700 794
414 20250313 120100 32878259250 138900 139000 139300 138800 1066
415 20250313 120000 32730112550 139000 139000 139200 138900 1948
416 20250313 115900 32459415050 139100 139100 139400 139000 735
417 20250313 115800 32357127250 139100 139300 139300 139100 318
418 20250313 115700 32312858400 139200 139200 139500 139200 260
419 20250313 115600 32276645850 139300 139500 139500 139200 522
420 20250313 115500 32203940750 139500 139400 139500 139200 422
421 20250313 115400 32145152300 139400 139300 139500 139200 223
422 20250313 115300 32114086300 139300 139300 139500 139200 552
423 20250313 115200 32037153100 139300 139400 139600 139300 294
424 20250313 115100 31996148400 139500 139700 139700 139400 278
425 20250313 115000 31957370400 139600 139500 139700 139200 1125
426 20250313 114900 31800526500 139400 139500 139500 139300 226
427 20250313 114800 31769018100 139400 139500 139600 139300 380
428 20250313 114700 31716020300 139400 139300 139600 139200 344
429 20250313 114600 31668066150 139200 139200 139500 139200 292
430 20250313 114500 31627398550 139200 139500 139600 139200 511
431 20250313 114400 31556182300 139500 139400 139500 139300 261
432 20250313 114300 31519796200 139500 139400 139500 139300 276
433 20250313 114200 31481318400 139450 139500 139600 139300 329
434 20250313 114100 31435417500 139600 139400 139700 139400 292
435 20250313 114000 31394648300 139500 139500 139700 139400 234
436 20250313 113900 31361995000 139500 139400 139600 139300 343
437 20250313 113800 31314141300 139500 139600 139700 139400 370
438 20250313 113700 31262504250 139400 139500 139700 139300 987
439 20250313 113600 31124785150 139500 139500 139800 139500 420
440 20250313 113500 31066118700 139500 139500 139700 139500 386
441 20250313 113400 31012222650 139500 139500 139700 139200 712
442 20250313 113300 30912913750 139400 139300 139700 139300 1193
443 20250313 113200 30746488700 139300 139600 139800 139300 341
444 20250313 113100 30698888800 139600 139800 139800 139400 1379
445 20250313 113000 30506278350 139800 139700 139900 139500 644
446 20250313 112900 30416278450 139700 139900 139900 139300 613
447 20250313 112800 30330583250 139800 139800 139900 139800 497
448 20250313 112700 30261080200 139700 139800 139800 139700 289
449 20250313 112600 30220686250 139800 139900 139900 139700 410
450 20250313 112500 30163348750 139800 139800 139900 139300 1030
451 20250313 112400 30019439850 139800 139850 140000 139700 893
452 20250313 112300 29894513100 139850 139900 140000 139800 663
453 20250313 112200 29801777300 139900 139900 139900 139800 480
454 20250313 112100 29734640200 139800 139800 139900 139800 312
455 20250313 112000 29691010950 139800 140000 140000 139700 1176
456 20250313 111900 29526503350 139900 139800 140000 139400 1346
457 20250313 111800 29338437250 139800 139600 139800 139400 360
458 20250313 111700 29288176850 139600 139300 139900 139200 2172
459 20250313 111600 28984903950 139400 139200 139400 139100 272
460 20250313 111500 28947049350 139300 139300 139400 139100 393
461 20250313 111400 28892329350 139300 139400 139500 139200 416
462 20250313 111300 28834353600 139300 139300 139400 139300 218
463 20250313 111200 28803981100 139300 139200 139400 139200 149
464 20250313 111100 28783220600 139300 139300 139300 139100 508
465 20250313 111000 28712479500 139200 139200 139300 139100 177
466 20250313 110900 28687844400 139200 139100 139300 139100 426
467 20250313 110800 28628556700 139100 139100 139300 139000 330
468 20250313 110700 28582668400 139100 139100 139300 139000 607
469 20250313 110600 28498181700 139100 139100 139300 139000 382
470 20250313 110500 28445027400 139200 139200 139300 139100 1403
471 20250313 110400 28249835550 139250 139300 139300 139200 179
472 20250313 110300 28224909950 139300 139300 139400 139200 423
473 20250313 110200 28165997750 139200 139500 139500 139200 266
474 20250313 110100 28128943850 139300 139400 139500 139300 126
475 20250313 110000 28111378050 139400 139350 139500 139200 516
476 20250313 105900 28039476500 139350 139300 139400 139300 306
477 20250313 105800 27996837750 139400 139500 139600 139300 584
478 20250313 105700 27915396950 139500 139700 139800 139500 514
479 20250313 105600 27843639450 139600 139700 139800 139500 1277
480 20250313 105500 27665368150 139700 139600 139800 139500 1292
481 20250313 105400 27484864400 139700 139500 139700 139500 381
482 20250313 105300 27431677200 139600 139600 139700 139500 304
483 20250313 105200 27389242400 139600 139600 139800 139600 275
484 20250313 105100 27350831650 139700 139600 139700 139600 745
485 20250313 105000 27246766750 139700 139700 139800 139600 241
486 20250313 104900 27213114650 139800 139800 139900 139700 249
487 20250313 104800 27178306850 139700 139600 139800 139600 485
488 20250313 104700 27110544700 139650 139800 139800 139600 709
489 20250313 104600 27011504000 139800 139800 139800 139700 439
490 20250313 104500 26950138600 139700 139900 139900 139700 444
491 20250313 104400 26888080250 139700 139900 140000 139700 219
492 20250313 104300 26857444050 139900 139800 140000 139800 376
493 20250313 104200 26804857500 139800 140100 140100 139800 236
494 20250313 104100 26771831450 139900 140200 140200 139900 357
495 20250313 104000 26721819850 140200 140200 140200 140100 261
496 20250313 103900 26685243400 140200 140000 140200 139900 383
497 20250313 103800 26631626700 140000 140150 140200 139900 549
498 20250313 103700 26554706750 140150 140200 140200 140100 177
499 20250313 103600 26529895650 140100 140150 140300 140000 269
500 20250313 103500 26492201250 140100 140100 140400 139800 423
501 20250313 103400 26432923600 140100 139800 140300 139800 1628
502 20250313 103300 26204892900 139800 139900 140000 139800 285
503 20250313 103200 26165020900 139900 139800 139900 139600 171
504 20250313 103100 26141116400 139900 139800 139900 139750 330
505 20250313 103000 26094963900 139900 140000 140000 139700 387
506 20250313 102900 26040838600 140000 139700 140000 139600 491
507 20250313 102800 25972169500 139600 139600 139800 139500 758
508 20250313 102700 25866252800 139600 139500 139600 139400 392
509 20250313 102600 25811570900 139600 139600 139600 139500 271
510 20250313 102500 25773756350 139600 139900 139900 139600 615
511 20250313 102400 25687808850 139900 139800 139900 139700 267
512 20250313 102300 25650488150 139900 139700 139900 139700 216
513 20250313 102200 25620288000 139700 139700 140000 139700 619
514 20250313 102100 25533705700 139700 139800 140000 139700 265
515 20250313 102000 25496634500 139900 139900 140000 139700 720
516 20250313 101900 25395906100 140000 140100 140100 139900 298
517 20250313 101800 25354180650 140100 140200 140300 140000 2016
518 20250313 101700 25071586850 140200 139800 140200 139800 870
519 20250313 101600 24949713050 140000 139700 140000 139700 1331
520 20250313 101500 24763470200 139800 139600 139800 139500 335
521 20250313 101400 24716665100 139700 139600 139800 139500 386
522 20250313 101300 24662753450 139600 139400 139600 139300 443
523 20250313 101200 24600972550 139300 139250 139500 139100 1035
524 20250313 101100 24456812550 139250 139300 139400 139200 371
525 20250313 101000 24405146350 139300 139500 139500 139200 587
526 20250313 100900 24323356250 139500 139400 139600 139100 1311
527 20250313 100800 24140650850 139500 139700 139700 139400 697
528 20250313 100700 24043413000 139500 139800 139900 139500 1446
529 20250313 100600 23841443200 139900 139700 139900 139700 626
530 20250313 100500 23753953400 139700 140100 140200 139700 2083
531 20250313 100400 23462456150 140200 140300 140300 140000 1835
532 20250313 100300 23205321800 140200 140200 140500 140200 505
533 20250313 100200 23134483850 140200 140400 140500 140200 720
534 20250313 100100 23033388300 140400 140100 140600 140000 1024
535 20250313 100000 22889693300 140200 140600 140800 140000 1395
536 20250313 095900 22693751600 140500 140700 141100 140500 2043
537 20250313 095800 22406268300 140700 140800 141100 140500 2096
538 20250313 095700 22110954000 140800 140900 141100 140600 3641
539 20250313 095600 21597998900 141000 141000 141200 140600 4051
540 20250313 095500 21026984300 141000 140900 141000 140700 4172
541 20250313 095400 20439125200 141000 140600 141000 140600 4299
542 20250313 095300 19833146600 140700 140600 141000 140600 5018
543 20250313 095200 19126594800 140600 140600 140800 140300 2430
544 20250313 095100 18784869100 140600 140700 140800 140300 3402
545 20250313 095000 18306716500 140800 140700 140800 140600 2922
546 20250313 094900 17895477750 140700 140600 140700 140550 2581
547 20250313 094800 17532423250 140550 140400 140700 140200 3365
548 20250313 094700 17059430150 140400 140300 140600 140200 4578
549 20250313 094600 16416582450 140300 139900 140300 139900 2926
550 20250313 094500 16006566350 140000 139900 140000 139700 1487
551 20250313 094400 15798521750 139700 140100 140200 139600 3900
552 20250313 094300 15253119950 140000 139800 140100 139800 3398
553 20250313 094200 14777518400 139800 139700 140000 139600 2017
554 20250313 094100 14495354400 139700 139600 139900 139500 1665
555 20250313 094000 14262671500 139600 139400 139600 139300 1606
556 20250313 093900 14038753200 139500 139700 139800 139300 2255
557 20250313 093800 13724094400 139700 140100 140300 139700 4886
558 20250313 093700 13039933150 140100 139300 140100 139300 14472
559 20250313 093600 11016885650 139300 139000 139300 139000 2201
560 20250313 093500 10710494350 139100 138900 139100 138800 3834
561 20250313 093400 10177636150 138900 138800 139000 138800 3884
562 20250313 093300 9638118050 138900 138500 138900 138500 2898
563 20250313 093200 9235998600 138500 138500 138700 138400 1585
564 20250313 093100 9016326300 138600 138700 138700 138400 2795
565 20250313 093000 8628891200 138650 138400 138800 138300 3595
566 20250313 092900 8130751150 138500 138700 138700 138400 2183
567 20250313 092800 7828254850 138600 138200 138700 138200 3340
568 20250313 092700 7365725300 138200 138100 138300 138000 1471
569 20250313 092600 7162425550 138200 137900 138200 137900 1334
570 20250313 092500 6978216100 138000 138100 138200 137900 991
571 20250313 092400 6841422400 138100 138000 138200 138000 1068
572 20250313 092300 6693951450 138000 137800 138300 137800 1831
573 20250313 092200 6441168500 137900 137600 138050 137600 1383
574 20250313 092100 6250456000 137700 137600 137800 137600 722
575 20250313 092000 6151008200 137700 137700 137700 137500 475
576 20250313 091900 6085627000 137700 137300 137700 137300 838
577 20250313 091800 5970402200 137200 137300 137800 137200 1291
578 20250313 091700 5792905200 137300 137100 137300 137000 803
579 20250313 091600 5682728100 137000 137100 137300 137000 496
580 20250313 091500 5614714800 137100 137200 137300 137100 1434
581 20250313 091400 5418025600 137200 137000 137400 136950 2942
582 20250313 091300 5014578750 137000 137500 137500 137000 2821
583 20250313 091200 4627510450 137600 137700 137800 137200 5125
584 20250313 091100 3922563500 137800 137700 137900 137700 281
585 20250313 091000 3883849600 137700 138200 138200 137600 2472
586 20250313 090900 3543144650 138100 138250 138300 138000 1423
587 20250313 090800 3346519000 138250 138000 138300 137700 2350
588 20250313 090700 3022154200 137900 137900 138000 137600 1679
589 20250313 090600 2790835700 137800 137800 138000 137500 3311
590 20250313 090500 2335132550 137900 138600 138600 137800 2487
591 20250313 090400 1991558500 138600 138500 138700 138400 1887
592 20250313 090300 1730033000 138400 138200 138700 138000 3436
593 20250313 090200 1254300400 138100 138250 138500 138000 1937
594 20250313 090100 986585650 138250 138100 138500 138100 1811
595 20250313 090000 736241450 138100 138500 138500 137800 5320

1
009150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,182402,74693696,24770191600,10143403916800,0.24
20250310,182041,74693696,24193248900,9926792198400,0.24
20250307,201140,74693696,27133786000,10076179590400,0.27
20250306,222122,74693696,30186379800,10150873286400,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 182402 74693696 24770191600 10143403916800 0.24
3 20250310 182041 74693696 24193248900 9926792198400 0.24
4 20250307 201140 74693696 27133786000 10076179590400 0.27
5 20250306 222122 74693696 30186379800 10150873286400 0.30