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

622
034730/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,27525318900,137100,137100,137100,137100,45024
20250313,191900,27525318900,137100,137100,137100,137100,0
20250313,191800,27525318900,137100,137100,137100,137100,0
20250313,191700,27525318900,137100,137100,137100,137100,0
20250313,191600,27525318900,137100,137100,137100,137100,0
20250313,191500,27525318900,137100,137100,137100,137100,0
20250313,191400,27525318900,137100,137100,137100,137100,0
20250313,191300,27525318900,137100,137100,137100,137100,0
20250313,191200,27525318900,137100,137100,137100,137100,0
20250313,191100,27525318900,137100,137100,137100,137100,0
20250313,191000,27525318900,137100,137100,137100,137100,0
20250313,190900,27525318900,137100,137100,137100,137100,0
20250313,190800,27525318900,137100,137100,137100,137100,0
20250313,190700,27525318900,137100,137100,137100,137100,0
20250313,190600,27525318900,137100,137100,137100,137100,0
20250313,190500,27525318900,137100,137100,137100,137100,0
20250313,190400,27525318900,137100,137100,137100,137100,0
20250313,190300,27525318900,137100,137100,137100,137100,0
20250313,190200,27525318900,137100,137100,137100,137100,0
20250313,190100,27525318900,137100,137100,137100,137100,0
20250313,190000,27525318900,137100,137100,137100,137100,0
20250313,185900,27525318900,137100,137100,137100,137100,0
20250313,185800,27525318900,137100,137100,137100,137100,0
20250313,185700,27525318900,137100,137100,137100,137100,0
20250313,185600,27525318900,137100,137100,137100,137100,0
20250313,185500,27525318900,137100,137100,137100,137100,0
20250313,185400,27525318900,137100,137100,137100,137100,0
20250313,185300,27525318900,137100,137100,137100,137100,0
20250313,185200,27525318900,137100,137100,137100,137100,0
20250313,185100,27525318900,137100,137100,137100,137100,0
20250313,185000,27525318900,137100,137100,137100,137100,45024
20250313,184900,27525318900,137100,137100,137100,137100,0
20250313,184800,27525318900,137100,137100,137100,137100,0
20250313,184700,27525318900,137100,137100,137100,137100,0
20250313,184600,27525318900,137100,137100,137100,137100,0
20250313,184500,27525318900,137100,137100,137100,137100,0
20250313,184400,27525318900,137100,137100,137100,137100,0
20250313,184300,27525318900,137100,137100,137100,137100,0
20250313,184200,27525318900,137100,137100,137100,137100,0
20250313,184100,27525318900,137100,137100,137100,137100,0
20250313,184000,27525318900,137100,137100,137100,137100,0
20250313,183900,27525318900,137100,137100,137100,137100,0
20250313,183800,27525318900,137100,137100,137100,137100,0
20250313,183700,27525318900,137100,137100,137100,137100,0
20250313,183600,27525318900,137100,137100,137100,137100,0
20250313,183500,27525318900,137100,137100,137100,137100,0
20250313,183400,27525318900,137100,137100,137100,137100,0
20250313,183300,27525318900,137100,137100,137100,137100,0
20250313,183200,27525318900,137100,137100,137100,137100,0
20250313,183100,27525318900,137100,137100,137100,137100,0
20250313,183000,27525318900,137100,137100,137100,137100,0
20250313,182900,27525318900,137100,137100,137100,137100,0
20250313,182800,27525318900,137100,137100,137100,137100,0
20250313,182700,27525318900,137100,137100,137100,137100,0
20250313,182600,27525318900,137100,137100,137100,137100,0
20250313,182500,27525318900,137100,137100,137100,137100,0
20250313,182400,27525318900,137100,137100,137100,137100,0
20250313,182300,27525318900,137100,137100,137100,137100,0
20250313,182200,27525318900,137100,137100,137100,137100,0
20250313,182100,27525318900,137100,137100,137100,137100,0
20250313,182000,27525318900,137100,137100,137100,137100,45024
20250313,181900,27525318900,137100,137100,137100,137100,0
20250313,181800,27525318900,137100,137100,137100,137100,0
20250313,181700,27525318900,137100,137100,137100,137100,0
20250313,181600,27525318900,137100,137100,137100,137100,0
20250313,181500,27525318900,137100,137100,137100,137100,0
20250313,181400,27525318900,137100,137100,137100,137100,0
20250313,181300,27525318900,137100,137100,137100,137100,0
20250313,181200,27525318900,137100,137100,137100,137100,0
20250313,181100,27525318900,137100,137100,137100,137100,0
20250313,181000,27525318900,137100,137100,137100,137100,0
20250313,180900,27525318900,137100,137100,137100,137100,0
20250313,180800,27525318900,137100,137100,137100,137100,0
20250313,180700,27525318900,137100,137100,137100,137100,0
20250313,180600,27525318900,137100,137100,137100,137100,0
20250313,180500,27525318900,137100,137100,137100,137100,0
20250313,180400,27525318900,137100,137100,137100,137100,0
20250313,180300,27525318900,137100,137100,137100,137100,0
20250313,180200,27525318900,137100,137100,137100,137100,0
20250313,180100,27525318900,137100,137100,137100,137100,0
20250313,180000,27525318900,137100,137100,137100,137100,0
20250313,175900,27525318900,137100,137100,137100,137100,0
20250313,175800,27525318900,137100,137100,137100,137100,0
20250313,175700,27525318900,137100,137100,137100,137100,0
20250313,175600,27525318900,137100,137100,137100,137100,0
20250313,175500,27525318900,137100,137100,137100,137100,0
20250313,175400,27525318900,137100,137100,137100,137100,0
20250313,175300,27525318900,137100,137100,137100,137100,0
20250313,175200,27525318900,137100,137100,137100,137100,0
20250313,175100,27525318900,137100,137100,137100,137100,0
20250313,175000,27525318900,137100,137100,137100,137100,45024
20250313,174900,27525318900,137100,137100,137100,137100,0
20250313,174800,27525318900,137100,137100,137100,137100,0
20250313,174700,27525318900,137100,137100,137100,137100,0
20250313,174600,27525318900,137100,137100,137100,137100,0
20250313,174500,27525318900,137100,137100,137100,137100,0
20250313,174400,27525318900,137100,137100,137100,137100,0
20250313,174300,27525318900,137100,137100,137100,137100,0
20250313,174200,27525318900,137100,137100,137100,137100,0
20250313,174100,27525318900,137100,137100,137100,137100,0
20250313,174000,27525318900,137100,137100,137100,137100,0
20250313,173900,27525318900,137100,137100,137100,137100,0
20250313,173800,27525318900,137100,137100,137100,137100,0
20250313,173700,27525318900,137100,137100,137100,137100,0
20250313,173600,27525318900,137100,137100,137100,137100,0
20250313,173500,27525318900,137100,137100,137100,137100,0
20250313,173400,27525318900,137100,137100,137100,137100,0
20250313,173300,27525318900,137100,137100,137100,137100,0
20250313,173200,27525318900,137100,137100,137100,137100,0
20250313,173100,27525318900,137100,137100,137100,137100,0
20250313,173000,27525318900,137100,137100,137100,137100,0
20250313,172900,27525318900,137100,137100,137100,137100,0
20250313,172800,27525318900,137100,137100,137100,137100,0
20250313,172700,27525318900,137100,137100,137100,137100,0
20250313,172600,27525318900,137100,137100,137100,137100,0
20250313,172500,27525318900,137100,137100,137100,137100,0
20250313,172400,27525318900,137100,137100,137100,137100,0
20250313,172300,27525318900,137100,137100,137100,137100,0
20250313,172200,27525318900,137100,137100,137100,137100,0
20250313,172100,27525318900,137100,137100,137100,137100,0
20250313,172000,27525318900,137100,137100,137100,137100,45024
20250313,171900,27525318900,137100,137100,137100,137100,0
20250313,171800,27525318900,137100,137100,137100,137100,0
20250313,171700,27525318900,137100,137100,137100,137100,0
20250313,171600,27525318900,137100,137100,137100,137100,0
20250313,171500,27525318900,137100,137100,137100,137100,0
20250313,171400,27525318900,137100,137100,137100,137100,0
20250313,171300,27525318900,137100,137100,137100,137100,0
20250313,171200,27525318900,137100,137100,137100,137100,0
20250313,171100,27525318900,137100,137100,137100,137100,0
20250313,171000,27525318900,137100,137100,137100,137100,0
20250313,170900,27525318900,137100,137100,137100,137100,0
20250313,170800,27525318900,137100,137100,137100,137100,0
20250313,170700,27525318900,137100,137100,137100,137100,0
20250313,170600,27525318900,137100,137100,137100,137100,0
20250313,170500,27525318900,137100,137100,137100,137100,0
20250313,170400,27525318900,137100,137100,137100,137100,0
20250313,170300,27525318900,137100,137100,137100,137100,0
20250313,170200,27525318900,137100,137100,137100,137100,0
20250313,170100,27525318900,137100,137100,137100,137100,0
20250313,170000,27525318900,137100,137100,137100,137100,0
20250313,165900,27525318900,137100,137100,137100,137100,0
20250313,165800,27525318900,137100,137100,137100,137100,0
20250313,165700,27525318900,137100,137100,137100,137100,0
20250313,165600,27525318900,137100,137100,137100,137100,0
20250313,165500,27525318900,137100,137100,137100,137100,0
20250313,165400,27525318900,137100,137100,137100,137100,0
20250313,165300,27525318900,137100,137100,137100,137100,0
20250313,165200,27525318900,137100,137100,137100,137100,0
20250313,165100,27525318900,137100,137100,137100,137100,0
20250313,165000,27525318900,137100,137100,137100,137100,45024
20250313,164900,27525318900,137100,137100,137100,137100,0
20250313,164800,27525318900,137100,137100,137100,137100,0
20250313,164700,27525318900,137100,137100,137100,137100,0
20250313,164600,27525318900,137100,137100,137100,137100,0
20250313,164500,27525318900,137100,137100,137100,137100,0
20250313,164400,27525318900,137100,137100,137100,137100,0
20250313,164300,27525318900,137100,137100,137100,137100,0
20250313,164200,27525318900,137100,137100,137100,137100,0
20250313,164100,27525318900,137100,137100,137100,137100,0
20250313,164000,27525318900,137100,137100,137100,137100,0
20250313,163900,27525318900,137100,137100,137100,137100,0
20250313,163800,27525318900,137100,137100,137100,137100,0
20250313,163700,27525318900,137100,137100,137100,137100,0
20250313,163600,27525318900,137100,137100,137100,137100,0
20250313,163500,27525318900,137100,137100,137100,137100,0
20250313,163400,27525318900,137100,137100,137100,137100,0
20250313,163300,27525318900,137100,137100,137100,137100,0
20250313,163200,27525318900,137100,137100,137100,137100,0
20250313,163100,27525318900,137100,137100,137100,137100,0
20250313,163000,27525318900,137100,137100,137100,137100,0
20250313,162900,27525318900,137100,137100,137100,137100,0
20250313,162800,27525318900,137100,137100,137100,137100,0
20250313,162700,27525318900,137100,137100,137100,137100,0
20250313,162600,27525318900,137100,137100,137100,137100,0
20250313,162500,27525318900,137100,137100,137100,137100,0
20250313,162400,27525318900,137100,137100,137100,137100,0
20250313,162300,27525318900,137100,137100,137100,137100,0
20250313,162200,27525318900,137100,137100,137100,137100,0
20250313,162100,27525318900,137100,137100,137100,137100,0
20250313,162000,27525318900,137100,137100,137100,137100,45024
20250313,161900,27525318900,137100,137100,137100,137100,0
20250313,161800,27525318900,137100,137100,137100,137100,0
20250313,161700,27525318900,137100,137100,137100,137100,0
20250313,161600,27525318900,137100,137100,137100,137100,0
20250313,161500,27525318900,137100,137100,137100,137100,0
20250313,161400,27525318900,137100,137100,137100,137100,0
20250313,161300,27525318900,137100,137100,137100,137100,0
20250313,161200,27525318900,137100,137100,137100,137100,0
20250313,161100,27525318900,137100,137100,137100,137100,0
20250313,161000,27525318900,137100,137100,137100,137100,0
20250313,160900,27525318900,137100,137100,137100,137100,0
20250313,160800,27525318900,137100,137100,137100,137100,0
20250313,160700,27525318900,137100,137100,137100,137100,0
20250313,160600,27525318900,137100,137100,137100,137100,0
20250313,160500,27525318900,137100,137100,137100,137100,0
20250313,160400,27525318900,137100,137100,137100,137100,0
20250313,160300,27525318900,137100,137100,137100,137100,0
20250313,160200,27525318900,137100,137100,137100,137100,0
20250313,160100,27525318900,137100,137100,137100,137100,0
20250313,160000,27525318900,137100,137100,137100,137100,0
20250313,155900,27525318900,137100,137100,137100,137100,0
20250313,155800,27525318900,137100,137100,137100,137100,0
20250313,155700,27525318900,137100,137100,137100,137100,0
20250313,155600,27525318900,137100,137100,137100,137100,0
20250313,155500,27525318900,137100,137100,137100,137100,0
20250313,155400,27525318900,137100,137100,137100,137100,0
20250313,155300,27525318900,137100,137100,137100,137100,0
20250313,155200,27525318900,137100,137100,137100,137100,0
20250313,155100,27525318900,137100,137100,137100,137100,0
20250313,155000,27525318900,137100,137100,137100,137100,45024
20250313,154900,27525318900,137100,137100,137100,137100,0
20250313,154800,27525318900,137100,137100,137100,137100,0
20250313,154700,27525318900,137100,137100,137100,137100,0
20250313,154600,27525318900,137100,137100,137100,137100,0
20250313,154500,27525318900,137100,137100,137100,137100,0
20250313,154400,27525318900,137100,137100,137100,137100,0
20250313,154300,27525318900,137100,137100,137100,137100,0
20250313,154200,27525318900,137100,137100,137100,137100,0
20250313,154100,27525318900,137100,137100,137100,137100,0
20250313,154000,27525318900,137100,137100,137100,137100,0
20250313,153900,27525318900,137100,137100,137100,137100,0
20250313,153800,27525318900,137100,137100,137100,137100,0
20250313,153700,27525318900,137100,137100,137100,137100,0
20250313,153600,27525318900,137100,137100,137100,137100,0
20250313,153500,27525318900,137100,137100,137100,137100,0
20250313,153400,27525318900,137100,137100,137100,137100,0
20250313,153300,27525318900,137100,137100,137100,137100,0
20250313,153200,27525318900,137100,137100,137100,137100,0
20250313,153100,27525318900,137100,137100,137100,137100,0
20250313,153000,27525318900,137100,137100,137100,137100,45024
20250313,152900,21352528500,136700,136700,136700,136700,0
20250313,152800,21352528500,136700,136700,136700,136700,0
20250313,152700,21352528500,136700,136700,136700,136700,0
20250313,152600,21352528500,136700,136700,136700,136700,0
20250313,152500,21352528500,136700,136700,136700,136700,0
20250313,152400,21352528500,136700,136700,136700,136700,0
20250313,152300,21352528500,136700,136700,136700,136700,0
20250313,152200,21352528500,136700,136700,136700,136700,0
20250313,152100,21352528500,136700,136700,136700,136700,0
20250313,152000,21352528500,136700,136700,136700,136700,0
20250313,151900,21352528500,136700,136700,136800,136700,553
20250313,151800,21276926900,136800,136800,136900,136700,919
20250313,151700,21151207300,136900,136800,136900,136800,209
20250313,151600,21122612550,136800,136900,136900,136800,684
20250313,151500,21029003800,136900,136800,136900,136800,369
20250313,151400,20978510200,136900,136900,137000,136900,641
20250313,151300,20890757200,136900,136800,137000,136800,395
20250313,151200,20836691000,136800,136900,136900,136800,429
20250313,151100,20777996900,136800,136900,136900,136800,252
20250313,151000,20743513100,136900,136900,136900,136800,446
20250313,150900,20682477400,136800,136900,136900,136800,572
20250313,150800,20604201900,136900,136800,136900,136800,454
20250313,150700,20542065750,136900,136800,136900,136800,378
20250313,150600,20490345850,136800,136800,136900,136800,291
20250313,150500,20450528350,136800,136800,136900,136800,423
20250313,150400,20392659050,136900,136900,137000,136800,221
20250313,150300,20362417450,136900,136800,137000,136800,366
20250313,150200,20312333250,136900,136900,137000,136800,519
20250313,150100,20241279950,136900,136900,137000,136900,162
20250313,150000,20219099550,137000,137100,137100,136900,369
20250313,145900,20168555450,137000,137200,137200,137000,490
20250313,145800,20101387850,137100,137100,137200,137100,184
20250313,145700,20076158150,137100,137000,137200,137000,689
20250313,145600,19981711850,137000,137000,137200,137000,434
20250313,145500,19922210750,137100,137000,137100,137000,205
20250313,145400,19894121550,137000,137000,137100,137000,445
20250313,145300,19833141200,137000,136850,137100,136800,1136
20250313,145200,19677572950,136800,136800,136900,136800,506
20250313,145100,19608350750,136800,136800,136900,136800,283
20250313,145000,19569630050,136800,136850,136850,136800,256
20250313,144900,19534608400,136850,136800,136900,136800,568
20250313,144800,19456899300,136800,136850,136900,136800,398
20250313,144700,19402432750,136800,136800,136900,136800,356
20250313,144600,19353731150,136800,136800,136900,136800,412
20250313,144500,19297351900,136850,136800,136850,136800,457
20250313,144400,19234833450,136800,136900,136900,136800,454
20250313,144300,19172724400,136800,136800,136850,136800,241
20250313,144200,19139753950,136800,136800,136850,136800,302
20250313,144100,19098439800,136800,136900,136900,136800,327
20250313,144000,19053702300,136900,136700,136900,136700,577
20250313,143900,18974776400,136700,136800,136900,136700,745
20250313,143800,18872929550,136800,136900,136900,136700,472
20250313,143700,18808357150,136800,136900,137000,136800,229
20250313,143600,18777021550,136900,136900,137000,136800,836
20250313,143500,18662574300,136800,136800,136900,136800,469
20250313,143400,18598398300,136800,136900,136900,136800,320
20250313,143300,18554621000,136800,136800,136900,136800,188
20250313,143200,18528901000,136800,136800,136900,136800,875
20250313,143100,18409177900,136800,136800,136850,136800,305
20250313,143000,18367451650,136800,136900,136950,136800,436
20250313,142900,18307762200,136900,136900,136950,136900,306
20250313,142800,18265870550,136900,136900,136950,136900,127
20250313,142700,18248484150,136900,136900,136950,136900,634
20250313,142600,18161689000,136900,136900,137000,136900,307
20250313,142500,18119651600,136900,136900,137000,136900,230
20250313,142400,18088161400,136950,136950,136950,136900,473
20250313,142300,18023406350,136900,136900,136950,136900,969
20250313,142200,17890750200,136950,137000,137000,136900,1429
20250313,142100,17695093600,137000,137000,137050,137000,319
20250313,142000,17651389800,137100,137000,137100,137000,378
20250313,141900,17599592200,137050,137000,137100,137000,410
20250313,141800,17543399300,137000,137000,137050,137000,226
20250313,141700,17512436250,137000,137100,137100,137000,241
20250313,141600,17479407500,137100,137200,137200,137100,300
20250313,141500,17438276100,137200,137200,137300,137100,269
20250313,141400,17401373500,137200,137250,137300,137200,221
20250313,141300,17371045400,137300,137100,137300,137100,518
20250313,141200,17299995000,137100,137200,137200,137100,249
20250313,141100,17265850400,137100,137200,137200,137100,278
20250313,141000,17227728350,137200,137200,137300,137200,220
20250313,140900,17197543450,137200,137100,137200,137100,320
20250313,140800,17153664150,137100,137300,137500,137100,204
20250313,140700,17125651550,137400,137300,137400,137100,326
20250313,140600,17080907050,137300,137100,137300,137000,372
20250313,140500,17029885250,137100,137100,137200,137100,253
20250313,140400,16995197200,137100,137200,137200,137100,135
20250313,140300,16976684750,137200,137300,137300,137200,156
20250313,140200,16955280900,137200,137100,137300,137100,429
20250313,140100,16896428800,137100,137150,137200,137100,102
20250313,140000,16882441150,137100,137100,137150,137100,141
20250313,135900,16863109850,137100,137100,137150,137100,399
20250313,135800,16808405500,137100,137200,137200,137100,57
20250313,135700,16800587900,137200,137200,137300,137100,151
20250313,135600,16779877100,137200,137200,137400,137100,279
20250313,135500,16741597700,137200,137300,137400,137100,255
20250313,135400,16706603600,137200,137250,137300,137200,203
20250313,135300,16678749000,137250,137100,137500,137000,391
20250313,135200,16625083900,137000,137200,137300,137000,145
20250313,135100,16605189600,137200,137100,137200,137000,420
20250313,135000,16547620250,137100,137100,137100,137000,184
20250313,134900,16522399900,137100,137150,137150,137100,140
20250313,134800,16503205150,137100,137200,137300,137100,429
20250313,134700,16444378250,137200,137100,137200,137000,208
20250313,134600,16415853550,137100,137000,137100,137000,262
20250313,134500,16379945050,137050,137050,137050,137000,225
20250313,134400,16349118750,137000,137000,137050,137000,254
20250313,134300,16314320650,137000,137000,137100,137000,217
20250313,134200,16284584900,137000,137000,137050,137000,173
20250313,134100,16260882450,137000,137000,137050,137000,455
20250313,134000,16198546900,137000,137100,137100,137000,208
20250313,133900,16170033200,137100,137100,137200,137100,190
20250313,133800,16143981000,137100,137000,137400,136900,340
20250313,133700,16097383300,137000,137200,137200,137000,382
20250313,133600,16045026800,137200,136900,137500,136900,1026
20250313,133500,15904341950,136900,136950,137000,136900,854
20250313,133400,15787427550,136950,136900,136950,136900,328
20250313,133300,15742523000,136950,137000,137000,136900,292
20250313,133200,15702525350,137000,137000,137100,136950,237
20250313,133100,15670051650,137050,137000,137050,137000,227
20250313,133000,15638951650,137000,137000,137100,137000,212
20250313,132900,15609903200,137000,137000,137100,137000,180
20250313,132800,15585242950,137000,137100,137100,136900,852
20250313,132700,15468525250,137000,137000,137100,137000,312
20250313,132600,15425767850,137000,137100,137100,137000,290
20250313,132500,15386033950,137200,136900,137300,136900,943
20250313,132400,15256797650,136900,136900,137000,136900,265
20250313,132300,15220508450,136900,136950,137000,136900,330
20250313,132200,15175324650,136950,136900,136950,136900,57
20250313,132100,15167520900,136900,137000,137050,136900,436
20250313,132000,15107793100,137000,137000,137100,137000,352
20250313,131900,15059544450,137000,137050,137050,137000,222
20250313,131800,15029130400,137050,137000,137050,137000,142
20250313,131700,15009676150,137000,137000,137050,137000,86
20250313,131600,14997893150,137000,137000,137050,137000,200
20250313,131500,14970492950,137050,137100,137200,137050,218
20250313,131400,14940599800,137100,137200,137200,137000,148
20250313,131300,14920315600,137200,136900,137200,136900,800
20250313,131200,14810677000,136950,136900,136950,136900,222
20250313,131100,14780285000,136900,136900,136950,136900,210
20250313,131000,14751534950,136900,136900,136950,136900,111
20250313,130900,14736338800,137000,137000,137000,136900,322
20250313,130800,14692231800,137100,137000,137100,137000,505
20250313,130700,14623034900,137100,136900,137100,136800,240
20250313,130600,14590167900,136900,136850,136900,136800,619
20250313,130500,14505438850,136850,137000,137100,136800,1515
20250313,130400,14297943350,137000,137100,137100,137000,234
20250313,130300,14265876500,137000,137000,137100,137000,344
20250313,130200,14218733350,137000,137400,137400,137000,5183
20250313,130100,13507612950,137450,137500,137600,137400,954
20250313,130000,13376458200,137500,137500,137600,137500,316
20250313,125900,13332986700,137500,137500,137550,137500,212
20250313,125800,13303831600,137500,137500,137550,137500,273
20250313,125700,13266292000,137500,137500,137600,137500,123
20250313,125600,13249375850,137500,137500,137550,137500,226
20250313,125500,13218300600,137500,137500,137600,137500,114
20250313,125400,13202620050,137600,137600,137600,137500,378
20250313,125300,13150623650,137500,137550,137600,137500,251
20250313,125200,13116108400,137500,137500,137600,137450,120
20250313,125100,13099607250,137500,137500,137600,137400,590
20250313,125000,13018492050,137600,137550,137600,137400,1168
20250313,124900,12857930500,137500,137500,137550,137500,123
20250313,124800,12841017550,137500,137500,137500,137500,63
20250313,124700,12832355050,137500,137600,137600,137500,281
20250313,124600,12793708150,137500,137500,137600,137500,202
20250313,124500,12765931500,137500,137500,137600,137400,404
20250313,124400,12710383450,137500,137500,137500,137400,975
20250313,124300,12576323300,137500,137500,137600,137500,252
20250313,124200,12541670750,137600,137500,137600,137500,258
20250313,124100,12506184150,137500,137500,137550,137500,133
20250313,124000,12487896550,137500,137500,137550,137500,670
20250313,123900,12395770800,137500,137500,137700,137500,233
20250313,123800,12363726000,137550,137500,137600,137500,159
20250313,123700,12341861350,137600,137600,137600,137500,295
20250313,123600,12301273500,137600,137500,137700,137500,298
20250313,123500,12260295350,137600,137500,137600,137500,260
20250313,123400,12224534250,137500,137550,137600,137500,220
20250313,123300,12194279250,137550,137550,137550,137500,157
20250313,123200,12172690800,137500,137500,137600,137500,126
20250313,123100,12155365150,137600,137500,137600,137500,349
20250313,123000,12107362950,137550,137550,137550,137500,21
20250313,122900,12104474600,137550,137500,137600,137500,261
20250313,122800,12068580900,137500,137550,137600,137500,240
20250313,122700,12035579600,137550,137500,137600,137500,210
20250313,122600,12006697100,137600,137500,137600,137500,159
20250313,122500,11984827750,137500,137650,137700,137500,262
20250313,122400,11948776700,137600,137500,137700,137500,237
20250313,122300,11916166650,137500,137700,137700,137500,184
20250313,122200,11890853600,137700,137650,137700,137500,306
20250313,122100,11848744300,137600,137700,137700,137600,153
20250313,122000,11827689100,137600,137600,137700,137550,144
20250313,121900,11807874650,137700,137700,137900,137600,104
20250313,121800,11793556300,137700,137700,137800,137550,359
20250313,121700,11744149650,137700,137500,137800,137500,484
20250313,121600,11677508100,137600,137500,137600,137500,102
20250313,121500,11663481400,137500,137600,137600,137500,231
20250313,121400,11631711050,137600,137500,137600,137500,173
20250313,121300,11607919000,137500,137600,137700,137500,185
20250313,121200,11582467800,137600,137600,137700,137500,233
20250313,121100,11550409200,137600,137600,137700,137600,368
20250313,121000,11499759450,137700,137550,137700,137500,86
20250313,120900,11487931050,137550,137500,137600,137500,178
20250313,120800,11463454300,137500,137500,137600,137400,348
20250313,120700,11415587250,137500,137550,137600,137400,506
20250313,120600,11346002650,137500,137500,137600,137500,148
20250313,120500,11325652000,137600,137500,137600,137500,221
20250313,120400,11295247200,137500,137500,137600,137500,388
20250313,120300,11241888350,137500,137550,137600,137500,363
20250313,120200,11191957100,137550,137500,137550,137500,40
20250313,120100,11186456800,137500,137600,137600,137400,398
20250313,120000,11131720500,137500,137500,137600,137500,334
20250313,115900,11085792650,137500,137500,137600,137500,196
20250313,115800,11058836500,137500,137600,137600,137500,225
20250313,115700,11027892700,137500,137550,137600,137500,216
20250313,115600,10998186850,137500,137450,137600,137400,327
20250313,115500,10953224100,137400,137400,137500,137400,732
20250313,115400,10852597350,137450,137500,137500,137400,715
20250313,115300,10754295650,137600,137500,137700,137500,408
20250313,115200,10698181850,137500,137550,137600,137500,292
20250313,115100,10658021650,137550,137500,137600,137500,159
20250313,115000,10636153650,137400,137400,137500,137400,354
20250313,114900,10587506800,137400,137500,137500,137400,205
20250313,114800,10559326200,137400,137400,137500,137400,122
20250313,114700,10542562550,137400,137400,137500,137400,271
20250313,114600,10505315250,137400,137500,137500,137400,268
20250313,114500,10468477550,137500,137500,137600,137400,440
20250313,114400,10407977600,137500,137600,137600,137500,552
20250313,114300,10332051150,137500,137500,137600,137500,189
20250313,114200,10306060700,137600,137500,137600,137500,278
20250313,114100,10267820750,137500,137600,137600,137500,228
20250313,114000,10236462650,137500,137600,137600,137500,87
20250313,113900,10224495600,137600,137550,137600,137500,606
20250313,113800,10141131350,137500,137500,137600,137500,308
20250313,113700,10098768000,137550,137500,137550,137500,82
20250313,113600,10087492000,137500,137500,137600,137500,216
20250313,113500,10057789100,137500,137500,137600,137500,263
20250313,113400,10021616600,137600,137500,137600,137500,360
20250313,113300,9972093150,137500,137500,137600,137500,760
20250313,113200,9867536100,137500,137500,137600,137500,551
20250313,113100,9791760050,137600,137800,137800,137600,1392
20250313,113000,9600094850,137900,137800,137900,137800,280
20250313,112900,9561506600,137850,137850,137850,137800,93
20250313,112800,9548689850,137850,137900,137900,137800,347
20250313,112700,9500867750,137800,137800,137900,137800,224
20250313,112600,9469994750,137900,137800,137900,137800,281
20250313,112500,9431253350,137800,137950,137950,137800,331
20250313,112400,9385608800,137900,138000,138000,137900,192
20250313,112300,9359115600,138050,138100,138100,138000,93
20250313,112200,9346280400,138000,138100,138100,138000,273
20250313,112100,9308601350,138100,138000,138100,138000,264
20250313,112000,9272161400,138100,138000,138100,138000,105
20250313,111900,9257670350,138100,138100,138200,138000,149
20250313,111800,9237097200,138100,138100,138100,138000,205
20250313,111700,9208789950,138200,138200,138200,138050,316
20250313,111600,9165144400,138300,138100,138300,138100,341
20250313,111500,9118026700,138100,138100,138300,138100,85
20250313,111400,9106282500,138000,138100,138200,138000,365
20250313,111300,9055873800,138200,138100,138200,138100,175
20250313,111200,9031697450,138200,138100,138200,138100,256
20250313,111100,8996325750,138150,138100,138200,138100,228
20250313,111000,8964837400,138100,138200,138300,138100,140
20250313,110900,8945489850,138200,138200,138200,138200,113
20250313,110800,8929873250,138200,138300,138300,138200,319
20250313,110700,8885777700,138300,138200,138300,138200,178
20250313,110600,8861177350,138300,138300,138300,138200,263
20250313,110500,8824813900,138300,138300,138400,138300,205
20250313,110400,8796460800,138300,138300,138400,138200,103
20250313,110300,8782216450,138200,138200,138300,138200,266
20250313,110200,8745450650,138300,138300,138300,138200,121
20250313,110100,8728718700,138300,138300,138400,138300,40
20250313,110000,8723186050,138300,138300,138400,138300,447
20250313,105900,8661358150,138400,138300,138400,138300,69
20250313,105800,8651814400,138400,138300,138400,138300,109
20250313,105700,8636739050,138300,138300,138400,138300,191
20250313,105600,8610321950,138300,138300,138400,138300,247
20250313,105500,8576151900,138300,138500,138500,138300,124
20250313,105400,8558992050,138500,138600,138800,138500,107
20250313,105300,8544161550,138600,138600,139100,138500,420
20250313,105200,8485880600,138600,138400,138700,138350,244
20250313,105100,8452084050,138700,138500,138700,138400,230
20250313,105000,8420227750,138500,138400,138500,138400,231
20250313,104900,8388244500,138400,138500,138500,138400,201
20250313,104800,8360417550,138600,138600,138600,138400,131
20250313,104700,8342275150,138500,138400,138500,138400,105
20250313,104600,8327736300,138500,138450,138500,138400,294
20250313,104500,8287030150,138400,138500,138600,138400,195
20250313,104400,8260029550,138400,138500,138500,138400,185
20250313,104300,8234412000,138500,138550,138600,138400,99
20250313,104200,8220700050,138500,138600,138700,138500,193
20250313,104100,8193968150,138700,138500,138700,138500,174
20250313,104000,8169861700,138600,138400,138700,138400,236
20250313,103900,8137173250,138400,138400,138500,138400,119
20250313,103800,8120701500,138400,138800,139000,138400,193
20250313,103700,8093958000,138800,138850,138900,138600,565
20250313,103600,8015523000,138800,138400,138900,138400,138
20250313,103500,7996389900,138400,138500,138600,138400,322
20250313,103400,7951778450,138500,138300,138600,138300,161
20250313,103300,7929486050,138400,138300,138400,138300,105
20250313,103200,7914958200,138300,138400,138400,138300,259
20250313,103100,7879129850,138300,138500,138500,138300,124
20250313,103000,7861969050,138400,138400,138500,138400,286
20250313,102900,7822377300,138400,138400,138450,138400,84
20250313,102800,7810751650,138400,138450,138500,138400,161
20250313,102700,7788457700,138400,138500,138600,138400,187
20250313,102600,7762569900,138400,138400,138500,138400,125
20250313,102500,7745265650,138500,138300,138500,138300,123
20250313,102400,7728239850,138400,138400,138400,138300,240
20250313,102300,7695043850,138400,138350,138400,138300,194
20250313,102200,7668199650,138400,138300,138400,138300,28
20250313,102100,7664326750,138400,138300,138400,138300,206
20250313,102000,7635828600,138400,138200,138400,138200,296
20250313,101900,7594886750,138200,138300,138400,138200,104
20250313,101800,7580505150,138200,138200,138300,138200,164
20250313,101700,7557837600,138200,138300,138300,138200,193
20250313,101600,7531149750,138300,138250,138350,138200,273
20250313,101500,7493397850,138200,138300,138300,138200,96
20250313,101400,7480125650,138300,138300,138300,138250,59
20250313,101300,7471966000,138300,138300,138400,138200,305
20250313,101200,7429801400,138300,138200,138500,138100,951
20250313,101100,7298325650,138100,138100,138100,138000,1558
20250313,101000,7083200900,138200,138250,138300,138100,567
20250313,100900,7004844550,138250,138500,138500,138200,1045
20250313,100800,6860210650,138600,138450,138600,138400,122
20250313,100700,6843314800,138500,138500,138600,138500,257
20250313,100600,6807710450,138500,138500,138500,138500,134
20250313,100500,6789151450,138500,138500,138600,138500,225
20250313,100400,6757978700,138500,138500,138500,138400,404
20250313,100300,6702027700,138500,138500,138600,138500,157
20250313,100200,6680281550,138500,138500,138700,138500,250
20250313,100100,6645641800,138500,138600,138600,138500,51
20250313,100000,6638577800,138500,138500,138600,138400,136
20250313,095900,6619743950,138400,138300,138500,138300,366
20250313,095800,6569109300,138300,138600,138600,138300,361
20250313,095700,6519137200,138500,138600,138600,138300,1565
20250313,095600,6302427550,138500,138800,138800,138500,804
20250313,095500,6190927650,138700,138700,138800,138700,362
20250313,095400,6140695550,138700,138700,138700,138600,347
20250313,095300,6092581000,138700,138600,138700,138600,192
20250313,095200,6065957600,138600,138700,138700,138600,90
20250313,095100,6053479550,138700,138600,138700,138600,221
20250313,095000,6022837900,138600,138650,138750,138600,241
20250313,094900,5989425350,138600,138500,138900,138500,132
20250313,094800,5971124850,138500,138500,138600,138400,347
20250313,094700,5923061700,138500,138500,138600,138500,81
20250313,094600,5911840900,138600,138500,138800,138500,159
20250313,094500,5889800450,138500,138900,138900,138500,532
20250313,094400,5816025000,138900,138800,139000,138700,253
20250313,094300,5780901700,138800,138700,139000,138700,442
20250313,094200,5719501650,138700,138600,138700,138600,347
20250313,094100,5671389750,138700,138900,139000,138600,648
20250313,094000,5581440250,138900,139100,139100,138900,299
20250313,093900,5539874400,139200,139400,139400,139100,552
20250313,093800,5462994750,139400,139400,139500,139400,102
20250313,093700,5448774750,139400,139400,139500,139400,196
20250313,093600,5421452150,139500,139500,139500,139400,323
20250313,093500,5376400550,139500,139400,139800,139400,436
20250313,093400,5315529650,139400,139500,139500,139400,218
20250313,093300,5285128450,139500,139400,139500,139400,213
20250313,093200,5255421150,139400,139700,139800,139400,541
20250313,093100,5179885650,139700,139900,140000,139700,255
20250313,093000,5144223250,139900,140050,140100,139900,940
20250313,092900,5012612000,140050,140100,140200,140000,1104
20250313,092800,4857904850,140100,139800,140200,139700,1487
20250313,092700,4649743550,139800,139700,139800,139500,758
20250313,092600,4543840350,139800,140000,140000,139700,1018
20250313,092500,4401481550,140000,140000,140300,139900,3008
20250313,092400,3980127450,140100,139800,140200,139800,3935
20250313,092300,3429132500,139800,139500,140000,139500,2493
20250313,092200,3080506650,139500,139200,139500,139100,1981
20250313,092100,2804350200,139200,139200,139300,139000,855
20250313,092000,2685394950,139200,138900,139400,138900,1965
20250313,091900,2412098550,138900,138700,139000,138600,1184
20250313,091800,2247705100,138700,138700,138700,138400,225
20250313,091700,2216506900,138700,138500,138900,138500,522
20250313,091600,2144112400,138500,138200,138800,138200,2664
20250313,091500,1775137200,138300,138200,138300,138200,101
20250313,091400,1761176200,138200,138100,138200,138000,113
20250313,091300,1745569850,138000,138000,138100,137900,656
20250313,091200,1655032350,138000,138100,138200,138000,755
20250313,091100,1550758850,138100,138500,138600,138100,1017
20250313,091000,1410017850,138500,138000,138600,138000,1422
20250313,090900,1213360800,138000,138050,138100,137900,581
20250313,090800,1133155400,138000,137800,138100,137700,428
20250313,090700,1074114200,137700,138000,138000,137400,745
20250313,090600,971514200,138100,138000,138100,138000,326
20250313,090500,926521900,138000,137500,138300,137400,2737
20250313,090400,549409400,137500,137400,137600,137400,254
20250313,090300,514501700,137300,137600,137700,137300,569
20250313,090200,436317900,137600,137400,137800,137400,725
20250313,090100,336557500,137400,137700,137700,137300,411
20250313,090000,280083100,137700,137100,137800,137100,2042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 27525318900 137100 137100 137100 137100 45024
3 20250313 191900 27525318900 137100 137100 137100 137100 0
4 20250313 191800 27525318900 137100 137100 137100 137100 0
5 20250313 191700 27525318900 137100 137100 137100 137100 0
6 20250313 191600 27525318900 137100 137100 137100 137100 0
7 20250313 191500 27525318900 137100 137100 137100 137100 0
8 20250313 191400 27525318900 137100 137100 137100 137100 0
9 20250313 191300 27525318900 137100 137100 137100 137100 0
10 20250313 191200 27525318900 137100 137100 137100 137100 0
11 20250313 191100 27525318900 137100 137100 137100 137100 0
12 20250313 191000 27525318900 137100 137100 137100 137100 0
13 20250313 190900 27525318900 137100 137100 137100 137100 0
14 20250313 190800 27525318900 137100 137100 137100 137100 0
15 20250313 190700 27525318900 137100 137100 137100 137100 0
16 20250313 190600 27525318900 137100 137100 137100 137100 0
17 20250313 190500 27525318900 137100 137100 137100 137100 0
18 20250313 190400 27525318900 137100 137100 137100 137100 0
19 20250313 190300 27525318900 137100 137100 137100 137100 0
20 20250313 190200 27525318900 137100 137100 137100 137100 0
21 20250313 190100 27525318900 137100 137100 137100 137100 0
22 20250313 190000 27525318900 137100 137100 137100 137100 0
23 20250313 185900 27525318900 137100 137100 137100 137100 0
24 20250313 185800 27525318900 137100 137100 137100 137100 0
25 20250313 185700 27525318900 137100 137100 137100 137100 0
26 20250313 185600 27525318900 137100 137100 137100 137100 0
27 20250313 185500 27525318900 137100 137100 137100 137100 0
28 20250313 185400 27525318900 137100 137100 137100 137100 0
29 20250313 185300 27525318900 137100 137100 137100 137100 0
30 20250313 185200 27525318900 137100 137100 137100 137100 0
31 20250313 185100 27525318900 137100 137100 137100 137100 0
32 20250313 185000 27525318900 137100 137100 137100 137100 45024
33 20250313 184900 27525318900 137100 137100 137100 137100 0
34 20250313 184800 27525318900 137100 137100 137100 137100 0
35 20250313 184700 27525318900 137100 137100 137100 137100 0
36 20250313 184600 27525318900 137100 137100 137100 137100 0
37 20250313 184500 27525318900 137100 137100 137100 137100 0
38 20250313 184400 27525318900 137100 137100 137100 137100 0
39 20250313 184300 27525318900 137100 137100 137100 137100 0
40 20250313 184200 27525318900 137100 137100 137100 137100 0
41 20250313 184100 27525318900 137100 137100 137100 137100 0
42 20250313 184000 27525318900 137100 137100 137100 137100 0
43 20250313 183900 27525318900 137100 137100 137100 137100 0
44 20250313 183800 27525318900 137100 137100 137100 137100 0
45 20250313 183700 27525318900 137100 137100 137100 137100 0
46 20250313 183600 27525318900 137100 137100 137100 137100 0
47 20250313 183500 27525318900 137100 137100 137100 137100 0
48 20250313 183400 27525318900 137100 137100 137100 137100 0
49 20250313 183300 27525318900 137100 137100 137100 137100 0
50 20250313 183200 27525318900 137100 137100 137100 137100 0
51 20250313 183100 27525318900 137100 137100 137100 137100 0
52 20250313 183000 27525318900 137100 137100 137100 137100 0
53 20250313 182900 27525318900 137100 137100 137100 137100 0
54 20250313 182800 27525318900 137100 137100 137100 137100 0
55 20250313 182700 27525318900 137100 137100 137100 137100 0
56 20250313 182600 27525318900 137100 137100 137100 137100 0
57 20250313 182500 27525318900 137100 137100 137100 137100 0
58 20250313 182400 27525318900 137100 137100 137100 137100 0
59 20250313 182300 27525318900 137100 137100 137100 137100 0
60 20250313 182200 27525318900 137100 137100 137100 137100 0
61 20250313 182100 27525318900 137100 137100 137100 137100 0
62 20250313 182000 27525318900 137100 137100 137100 137100 45024
63 20250313 181900 27525318900 137100 137100 137100 137100 0
64 20250313 181800 27525318900 137100 137100 137100 137100 0
65 20250313 181700 27525318900 137100 137100 137100 137100 0
66 20250313 181600 27525318900 137100 137100 137100 137100 0
67 20250313 181500 27525318900 137100 137100 137100 137100 0
68 20250313 181400 27525318900 137100 137100 137100 137100 0
69 20250313 181300 27525318900 137100 137100 137100 137100 0
70 20250313 181200 27525318900 137100 137100 137100 137100 0
71 20250313 181100 27525318900 137100 137100 137100 137100 0
72 20250313 181000 27525318900 137100 137100 137100 137100 0
73 20250313 180900 27525318900 137100 137100 137100 137100 0
74 20250313 180800 27525318900 137100 137100 137100 137100 0
75 20250313 180700 27525318900 137100 137100 137100 137100 0
76 20250313 180600 27525318900 137100 137100 137100 137100 0
77 20250313 180500 27525318900 137100 137100 137100 137100 0
78 20250313 180400 27525318900 137100 137100 137100 137100 0
79 20250313 180300 27525318900 137100 137100 137100 137100 0
80 20250313 180200 27525318900 137100 137100 137100 137100 0
81 20250313 180100 27525318900 137100 137100 137100 137100 0
82 20250313 180000 27525318900 137100 137100 137100 137100 0
83 20250313 175900 27525318900 137100 137100 137100 137100 0
84 20250313 175800 27525318900 137100 137100 137100 137100 0
85 20250313 175700 27525318900 137100 137100 137100 137100 0
86 20250313 175600 27525318900 137100 137100 137100 137100 0
87 20250313 175500 27525318900 137100 137100 137100 137100 0
88 20250313 175400 27525318900 137100 137100 137100 137100 0
89 20250313 175300 27525318900 137100 137100 137100 137100 0
90 20250313 175200 27525318900 137100 137100 137100 137100 0
91 20250313 175100 27525318900 137100 137100 137100 137100 0
92 20250313 175000 27525318900 137100 137100 137100 137100 45024
93 20250313 174900 27525318900 137100 137100 137100 137100 0
94 20250313 174800 27525318900 137100 137100 137100 137100 0
95 20250313 174700 27525318900 137100 137100 137100 137100 0
96 20250313 174600 27525318900 137100 137100 137100 137100 0
97 20250313 174500 27525318900 137100 137100 137100 137100 0
98 20250313 174400 27525318900 137100 137100 137100 137100 0
99 20250313 174300 27525318900 137100 137100 137100 137100 0
100 20250313 174200 27525318900 137100 137100 137100 137100 0
101 20250313 174100 27525318900 137100 137100 137100 137100 0
102 20250313 174000 27525318900 137100 137100 137100 137100 0
103 20250313 173900 27525318900 137100 137100 137100 137100 0
104 20250313 173800 27525318900 137100 137100 137100 137100 0
105 20250313 173700 27525318900 137100 137100 137100 137100 0
106 20250313 173600 27525318900 137100 137100 137100 137100 0
107 20250313 173500 27525318900 137100 137100 137100 137100 0
108 20250313 173400 27525318900 137100 137100 137100 137100 0
109 20250313 173300 27525318900 137100 137100 137100 137100 0
110 20250313 173200 27525318900 137100 137100 137100 137100 0
111 20250313 173100 27525318900 137100 137100 137100 137100 0
112 20250313 173000 27525318900 137100 137100 137100 137100 0
113 20250313 172900 27525318900 137100 137100 137100 137100 0
114 20250313 172800 27525318900 137100 137100 137100 137100 0
115 20250313 172700 27525318900 137100 137100 137100 137100 0
116 20250313 172600 27525318900 137100 137100 137100 137100 0
117 20250313 172500 27525318900 137100 137100 137100 137100 0
118 20250313 172400 27525318900 137100 137100 137100 137100 0
119 20250313 172300 27525318900 137100 137100 137100 137100 0
120 20250313 172200 27525318900 137100 137100 137100 137100 0
121 20250313 172100 27525318900 137100 137100 137100 137100 0
122 20250313 172000 27525318900 137100 137100 137100 137100 45024
123 20250313 171900 27525318900 137100 137100 137100 137100 0
124 20250313 171800 27525318900 137100 137100 137100 137100 0
125 20250313 171700 27525318900 137100 137100 137100 137100 0
126 20250313 171600 27525318900 137100 137100 137100 137100 0
127 20250313 171500 27525318900 137100 137100 137100 137100 0
128 20250313 171400 27525318900 137100 137100 137100 137100 0
129 20250313 171300 27525318900 137100 137100 137100 137100 0
130 20250313 171200 27525318900 137100 137100 137100 137100 0
131 20250313 171100 27525318900 137100 137100 137100 137100 0
132 20250313 171000 27525318900 137100 137100 137100 137100 0
133 20250313 170900 27525318900 137100 137100 137100 137100 0
134 20250313 170800 27525318900 137100 137100 137100 137100 0
135 20250313 170700 27525318900 137100 137100 137100 137100 0
136 20250313 170600 27525318900 137100 137100 137100 137100 0
137 20250313 170500 27525318900 137100 137100 137100 137100 0
138 20250313 170400 27525318900 137100 137100 137100 137100 0
139 20250313 170300 27525318900 137100 137100 137100 137100 0
140 20250313 170200 27525318900 137100 137100 137100 137100 0
141 20250313 170100 27525318900 137100 137100 137100 137100 0
142 20250313 170000 27525318900 137100 137100 137100 137100 0
143 20250313 165900 27525318900 137100 137100 137100 137100 0
144 20250313 165800 27525318900 137100 137100 137100 137100 0
145 20250313 165700 27525318900 137100 137100 137100 137100 0
146 20250313 165600 27525318900 137100 137100 137100 137100 0
147 20250313 165500 27525318900 137100 137100 137100 137100 0
148 20250313 165400 27525318900 137100 137100 137100 137100 0
149 20250313 165300 27525318900 137100 137100 137100 137100 0
150 20250313 165200 27525318900 137100 137100 137100 137100 0
151 20250313 165100 27525318900 137100 137100 137100 137100 0
152 20250313 165000 27525318900 137100 137100 137100 137100 45024
153 20250313 164900 27525318900 137100 137100 137100 137100 0
154 20250313 164800 27525318900 137100 137100 137100 137100 0
155 20250313 164700 27525318900 137100 137100 137100 137100 0
156 20250313 164600 27525318900 137100 137100 137100 137100 0
157 20250313 164500 27525318900 137100 137100 137100 137100 0
158 20250313 164400 27525318900 137100 137100 137100 137100 0
159 20250313 164300 27525318900 137100 137100 137100 137100 0
160 20250313 164200 27525318900 137100 137100 137100 137100 0
161 20250313 164100 27525318900 137100 137100 137100 137100 0
162 20250313 164000 27525318900 137100 137100 137100 137100 0
163 20250313 163900 27525318900 137100 137100 137100 137100 0
164 20250313 163800 27525318900 137100 137100 137100 137100 0
165 20250313 163700 27525318900 137100 137100 137100 137100 0
166 20250313 163600 27525318900 137100 137100 137100 137100 0
167 20250313 163500 27525318900 137100 137100 137100 137100 0
168 20250313 163400 27525318900 137100 137100 137100 137100 0
169 20250313 163300 27525318900 137100 137100 137100 137100 0
170 20250313 163200 27525318900 137100 137100 137100 137100 0
171 20250313 163100 27525318900 137100 137100 137100 137100 0
172 20250313 163000 27525318900 137100 137100 137100 137100 0
173 20250313 162900 27525318900 137100 137100 137100 137100 0
174 20250313 162800 27525318900 137100 137100 137100 137100 0
175 20250313 162700 27525318900 137100 137100 137100 137100 0
176 20250313 162600 27525318900 137100 137100 137100 137100 0
177 20250313 162500 27525318900 137100 137100 137100 137100 0
178 20250313 162400 27525318900 137100 137100 137100 137100 0
179 20250313 162300 27525318900 137100 137100 137100 137100 0
180 20250313 162200 27525318900 137100 137100 137100 137100 0
181 20250313 162100 27525318900 137100 137100 137100 137100 0
182 20250313 162000 27525318900 137100 137100 137100 137100 45024
183 20250313 161900 27525318900 137100 137100 137100 137100 0
184 20250313 161800 27525318900 137100 137100 137100 137100 0
185 20250313 161700 27525318900 137100 137100 137100 137100 0
186 20250313 161600 27525318900 137100 137100 137100 137100 0
187 20250313 161500 27525318900 137100 137100 137100 137100 0
188 20250313 161400 27525318900 137100 137100 137100 137100 0
189 20250313 161300 27525318900 137100 137100 137100 137100 0
190 20250313 161200 27525318900 137100 137100 137100 137100 0
191 20250313 161100 27525318900 137100 137100 137100 137100 0
192 20250313 161000 27525318900 137100 137100 137100 137100 0
193 20250313 160900 27525318900 137100 137100 137100 137100 0
194 20250313 160800 27525318900 137100 137100 137100 137100 0
195 20250313 160700 27525318900 137100 137100 137100 137100 0
196 20250313 160600 27525318900 137100 137100 137100 137100 0
197 20250313 160500 27525318900 137100 137100 137100 137100 0
198 20250313 160400 27525318900 137100 137100 137100 137100 0
199 20250313 160300 27525318900 137100 137100 137100 137100 0
200 20250313 160200 27525318900 137100 137100 137100 137100 0
201 20250313 160100 27525318900 137100 137100 137100 137100 0
202 20250313 160000 27525318900 137100 137100 137100 137100 0
203 20250313 155900 27525318900 137100 137100 137100 137100 0
204 20250313 155800 27525318900 137100 137100 137100 137100 0
205 20250313 155700 27525318900 137100 137100 137100 137100 0
206 20250313 155600 27525318900 137100 137100 137100 137100 0
207 20250313 155500 27525318900 137100 137100 137100 137100 0
208 20250313 155400 27525318900 137100 137100 137100 137100 0
209 20250313 155300 27525318900 137100 137100 137100 137100 0
210 20250313 155200 27525318900 137100 137100 137100 137100 0
211 20250313 155100 27525318900 137100 137100 137100 137100 0
212 20250313 155000 27525318900 137100 137100 137100 137100 45024
213 20250313 154900 27525318900 137100 137100 137100 137100 0
214 20250313 154800 27525318900 137100 137100 137100 137100 0
215 20250313 154700 27525318900 137100 137100 137100 137100 0
216 20250313 154600 27525318900 137100 137100 137100 137100 0
217 20250313 154500 27525318900 137100 137100 137100 137100 0
218 20250313 154400 27525318900 137100 137100 137100 137100 0
219 20250313 154300 27525318900 137100 137100 137100 137100 0
220 20250313 154200 27525318900 137100 137100 137100 137100 0
221 20250313 154100 27525318900 137100 137100 137100 137100 0
222 20250313 154000 27525318900 137100 137100 137100 137100 0
223 20250313 153900 27525318900 137100 137100 137100 137100 0
224 20250313 153800 27525318900 137100 137100 137100 137100 0
225 20250313 153700 27525318900 137100 137100 137100 137100 0
226 20250313 153600 27525318900 137100 137100 137100 137100 0
227 20250313 153500 27525318900 137100 137100 137100 137100 0
228 20250313 153400 27525318900 137100 137100 137100 137100 0
229 20250313 153300 27525318900 137100 137100 137100 137100 0
230 20250313 153200 27525318900 137100 137100 137100 137100 0
231 20250313 153100 27525318900 137100 137100 137100 137100 0
232 20250313 153000 27525318900 137100 137100 137100 137100 45024
233 20250313 152900 21352528500 136700 136700 136700 136700 0
234 20250313 152800 21352528500 136700 136700 136700 136700 0
235 20250313 152700 21352528500 136700 136700 136700 136700 0
236 20250313 152600 21352528500 136700 136700 136700 136700 0
237 20250313 152500 21352528500 136700 136700 136700 136700 0
238 20250313 152400 21352528500 136700 136700 136700 136700 0
239 20250313 152300 21352528500 136700 136700 136700 136700 0
240 20250313 152200 21352528500 136700 136700 136700 136700 0
241 20250313 152100 21352528500 136700 136700 136700 136700 0
242 20250313 152000 21352528500 136700 136700 136700 136700 0
243 20250313 151900 21352528500 136700 136700 136800 136700 553
244 20250313 151800 21276926900 136800 136800 136900 136700 919
245 20250313 151700 21151207300 136900 136800 136900 136800 209
246 20250313 151600 21122612550 136800 136900 136900 136800 684
247 20250313 151500 21029003800 136900 136800 136900 136800 369
248 20250313 151400 20978510200 136900 136900 137000 136900 641
249 20250313 151300 20890757200 136900 136800 137000 136800 395
250 20250313 151200 20836691000 136800 136900 136900 136800 429
251 20250313 151100 20777996900 136800 136900 136900 136800 252
252 20250313 151000 20743513100 136900 136900 136900 136800 446
253 20250313 150900 20682477400 136800 136900 136900 136800 572
254 20250313 150800 20604201900 136900 136800 136900 136800 454
255 20250313 150700 20542065750 136900 136800 136900 136800 378
256 20250313 150600 20490345850 136800 136800 136900 136800 291
257 20250313 150500 20450528350 136800 136800 136900 136800 423
258 20250313 150400 20392659050 136900 136900 137000 136800 221
259 20250313 150300 20362417450 136900 136800 137000 136800 366
260 20250313 150200 20312333250 136900 136900 137000 136800 519
261 20250313 150100 20241279950 136900 136900 137000 136900 162
262 20250313 150000 20219099550 137000 137100 137100 136900 369
263 20250313 145900 20168555450 137000 137200 137200 137000 490
264 20250313 145800 20101387850 137100 137100 137200 137100 184
265 20250313 145700 20076158150 137100 137000 137200 137000 689
266 20250313 145600 19981711850 137000 137000 137200 137000 434
267 20250313 145500 19922210750 137100 137000 137100 137000 205
268 20250313 145400 19894121550 137000 137000 137100 137000 445
269 20250313 145300 19833141200 137000 136850 137100 136800 1136
270 20250313 145200 19677572950 136800 136800 136900 136800 506
271 20250313 145100 19608350750 136800 136800 136900 136800 283
272 20250313 145000 19569630050 136800 136850 136850 136800 256
273 20250313 144900 19534608400 136850 136800 136900 136800 568
274 20250313 144800 19456899300 136800 136850 136900 136800 398
275 20250313 144700 19402432750 136800 136800 136900 136800 356
276 20250313 144600 19353731150 136800 136800 136900 136800 412
277 20250313 144500 19297351900 136850 136800 136850 136800 457
278 20250313 144400 19234833450 136800 136900 136900 136800 454
279 20250313 144300 19172724400 136800 136800 136850 136800 241
280 20250313 144200 19139753950 136800 136800 136850 136800 302
281 20250313 144100 19098439800 136800 136900 136900 136800 327
282 20250313 144000 19053702300 136900 136700 136900 136700 577
283 20250313 143900 18974776400 136700 136800 136900 136700 745
284 20250313 143800 18872929550 136800 136900 136900 136700 472
285 20250313 143700 18808357150 136800 136900 137000 136800 229
286 20250313 143600 18777021550 136900 136900 137000 136800 836
287 20250313 143500 18662574300 136800 136800 136900 136800 469
288 20250313 143400 18598398300 136800 136900 136900 136800 320
289 20250313 143300 18554621000 136800 136800 136900 136800 188
290 20250313 143200 18528901000 136800 136800 136900 136800 875
291 20250313 143100 18409177900 136800 136800 136850 136800 305
292 20250313 143000 18367451650 136800 136900 136950 136800 436
293 20250313 142900 18307762200 136900 136900 136950 136900 306
294 20250313 142800 18265870550 136900 136900 136950 136900 127
295 20250313 142700 18248484150 136900 136900 136950 136900 634
296 20250313 142600 18161689000 136900 136900 137000 136900 307
297 20250313 142500 18119651600 136900 136900 137000 136900 230
298 20250313 142400 18088161400 136950 136950 136950 136900 473
299 20250313 142300 18023406350 136900 136900 136950 136900 969
300 20250313 142200 17890750200 136950 137000 137000 136900 1429
301 20250313 142100 17695093600 137000 137000 137050 137000 319
302 20250313 142000 17651389800 137100 137000 137100 137000 378
303 20250313 141900 17599592200 137050 137000 137100 137000 410
304 20250313 141800 17543399300 137000 137000 137050 137000 226
305 20250313 141700 17512436250 137000 137100 137100 137000 241
306 20250313 141600 17479407500 137100 137200 137200 137100 300
307 20250313 141500 17438276100 137200 137200 137300 137100 269
308 20250313 141400 17401373500 137200 137250 137300 137200 221
309 20250313 141300 17371045400 137300 137100 137300 137100 518
310 20250313 141200 17299995000 137100 137200 137200 137100 249
311 20250313 141100 17265850400 137100 137200 137200 137100 278
312 20250313 141000 17227728350 137200 137200 137300 137200 220
313 20250313 140900 17197543450 137200 137100 137200 137100 320
314 20250313 140800 17153664150 137100 137300 137500 137100 204
315 20250313 140700 17125651550 137400 137300 137400 137100 326
316 20250313 140600 17080907050 137300 137100 137300 137000 372
317 20250313 140500 17029885250 137100 137100 137200 137100 253
318 20250313 140400 16995197200 137100 137200 137200 137100 135
319 20250313 140300 16976684750 137200 137300 137300 137200 156
320 20250313 140200 16955280900 137200 137100 137300 137100 429
321 20250313 140100 16896428800 137100 137150 137200 137100 102
322 20250313 140000 16882441150 137100 137100 137150 137100 141
323 20250313 135900 16863109850 137100 137100 137150 137100 399
324 20250313 135800 16808405500 137100 137200 137200 137100 57
325 20250313 135700 16800587900 137200 137200 137300 137100 151
326 20250313 135600 16779877100 137200 137200 137400 137100 279
327 20250313 135500 16741597700 137200 137300 137400 137100 255
328 20250313 135400 16706603600 137200 137250 137300 137200 203
329 20250313 135300 16678749000 137250 137100 137500 137000 391
330 20250313 135200 16625083900 137000 137200 137300 137000 145
331 20250313 135100 16605189600 137200 137100 137200 137000 420
332 20250313 135000 16547620250 137100 137100 137100 137000 184
333 20250313 134900 16522399900 137100 137150 137150 137100 140
334 20250313 134800 16503205150 137100 137200 137300 137100 429
335 20250313 134700 16444378250 137200 137100 137200 137000 208
336 20250313 134600 16415853550 137100 137000 137100 137000 262
337 20250313 134500 16379945050 137050 137050 137050 137000 225
338 20250313 134400 16349118750 137000 137000 137050 137000 254
339 20250313 134300 16314320650 137000 137000 137100 137000 217
340 20250313 134200 16284584900 137000 137000 137050 137000 173
341 20250313 134100 16260882450 137000 137000 137050 137000 455
342 20250313 134000 16198546900 137000 137100 137100 137000 208
343 20250313 133900 16170033200 137100 137100 137200 137100 190
344 20250313 133800 16143981000 137100 137000 137400 136900 340
345 20250313 133700 16097383300 137000 137200 137200 137000 382
346 20250313 133600 16045026800 137200 136900 137500 136900 1026
347 20250313 133500 15904341950 136900 136950 137000 136900 854
348 20250313 133400 15787427550 136950 136900 136950 136900 328
349 20250313 133300 15742523000 136950 137000 137000 136900 292
350 20250313 133200 15702525350 137000 137000 137100 136950 237
351 20250313 133100 15670051650 137050 137000 137050 137000 227
352 20250313 133000 15638951650 137000 137000 137100 137000 212
353 20250313 132900 15609903200 137000 137000 137100 137000 180
354 20250313 132800 15585242950 137000 137100 137100 136900 852
355 20250313 132700 15468525250 137000 137000 137100 137000 312
356 20250313 132600 15425767850 137000 137100 137100 137000 290
357 20250313 132500 15386033950 137200 136900 137300 136900 943
358 20250313 132400 15256797650 136900 136900 137000 136900 265
359 20250313 132300 15220508450 136900 136950 137000 136900 330
360 20250313 132200 15175324650 136950 136900 136950 136900 57
361 20250313 132100 15167520900 136900 137000 137050 136900 436
362 20250313 132000 15107793100 137000 137000 137100 137000 352
363 20250313 131900 15059544450 137000 137050 137050 137000 222
364 20250313 131800 15029130400 137050 137000 137050 137000 142
365 20250313 131700 15009676150 137000 137000 137050 137000 86
366 20250313 131600 14997893150 137000 137000 137050 137000 200
367 20250313 131500 14970492950 137050 137100 137200 137050 218
368 20250313 131400 14940599800 137100 137200 137200 137000 148
369 20250313 131300 14920315600 137200 136900 137200 136900 800
370 20250313 131200 14810677000 136950 136900 136950 136900 222
371 20250313 131100 14780285000 136900 136900 136950 136900 210
372 20250313 131000 14751534950 136900 136900 136950 136900 111
373 20250313 130900 14736338800 137000 137000 137000 136900 322
374 20250313 130800 14692231800 137100 137000 137100 137000 505
375 20250313 130700 14623034900 137100 136900 137100 136800 240
376 20250313 130600 14590167900 136900 136850 136900 136800 619
377 20250313 130500 14505438850 136850 137000 137100 136800 1515
378 20250313 130400 14297943350 137000 137100 137100 137000 234
379 20250313 130300 14265876500 137000 137000 137100 137000 344
380 20250313 130200 14218733350 137000 137400 137400 137000 5183
381 20250313 130100 13507612950 137450 137500 137600 137400 954
382 20250313 130000 13376458200 137500 137500 137600 137500 316
383 20250313 125900 13332986700 137500 137500 137550 137500 212
384 20250313 125800 13303831600 137500 137500 137550 137500 273
385 20250313 125700 13266292000 137500 137500 137600 137500 123
386 20250313 125600 13249375850 137500 137500 137550 137500 226
387 20250313 125500 13218300600 137500 137500 137600 137500 114
388 20250313 125400 13202620050 137600 137600 137600 137500 378
389 20250313 125300 13150623650 137500 137550 137600 137500 251
390 20250313 125200 13116108400 137500 137500 137600 137450 120
391 20250313 125100 13099607250 137500 137500 137600 137400 590
392 20250313 125000 13018492050 137600 137550 137600 137400 1168
393 20250313 124900 12857930500 137500 137500 137550 137500 123
394 20250313 124800 12841017550 137500 137500 137500 137500 63
395 20250313 124700 12832355050 137500 137600 137600 137500 281
396 20250313 124600 12793708150 137500 137500 137600 137500 202
397 20250313 124500 12765931500 137500 137500 137600 137400 404
398 20250313 124400 12710383450 137500 137500 137500 137400 975
399 20250313 124300 12576323300 137500 137500 137600 137500 252
400 20250313 124200 12541670750 137600 137500 137600 137500 258
401 20250313 124100 12506184150 137500 137500 137550 137500 133
402 20250313 124000 12487896550 137500 137500 137550 137500 670
403 20250313 123900 12395770800 137500 137500 137700 137500 233
404 20250313 123800 12363726000 137550 137500 137600 137500 159
405 20250313 123700 12341861350 137600 137600 137600 137500 295
406 20250313 123600 12301273500 137600 137500 137700 137500 298
407 20250313 123500 12260295350 137600 137500 137600 137500 260
408 20250313 123400 12224534250 137500 137550 137600 137500 220
409 20250313 123300 12194279250 137550 137550 137550 137500 157
410 20250313 123200 12172690800 137500 137500 137600 137500 126
411 20250313 123100 12155365150 137600 137500 137600 137500 349
412 20250313 123000 12107362950 137550 137550 137550 137500 21
413 20250313 122900 12104474600 137550 137500 137600 137500 261
414 20250313 122800 12068580900 137500 137550 137600 137500 240
415 20250313 122700 12035579600 137550 137500 137600 137500 210
416 20250313 122600 12006697100 137600 137500 137600 137500 159
417 20250313 122500 11984827750 137500 137650 137700 137500 262
418 20250313 122400 11948776700 137600 137500 137700 137500 237
419 20250313 122300 11916166650 137500 137700 137700 137500 184
420 20250313 122200 11890853600 137700 137650 137700 137500 306
421 20250313 122100 11848744300 137600 137700 137700 137600 153
422 20250313 122000 11827689100 137600 137600 137700 137550 144
423 20250313 121900 11807874650 137700 137700 137900 137600 104
424 20250313 121800 11793556300 137700 137700 137800 137550 359
425 20250313 121700 11744149650 137700 137500 137800 137500 484
426 20250313 121600 11677508100 137600 137500 137600 137500 102
427 20250313 121500 11663481400 137500 137600 137600 137500 231
428 20250313 121400 11631711050 137600 137500 137600 137500 173
429 20250313 121300 11607919000 137500 137600 137700 137500 185
430 20250313 121200 11582467800 137600 137600 137700 137500 233
431 20250313 121100 11550409200 137600 137600 137700 137600 368
432 20250313 121000 11499759450 137700 137550 137700 137500 86
433 20250313 120900 11487931050 137550 137500 137600 137500 178
434 20250313 120800 11463454300 137500 137500 137600 137400 348
435 20250313 120700 11415587250 137500 137550 137600 137400 506
436 20250313 120600 11346002650 137500 137500 137600 137500 148
437 20250313 120500 11325652000 137600 137500 137600 137500 221
438 20250313 120400 11295247200 137500 137500 137600 137500 388
439 20250313 120300 11241888350 137500 137550 137600 137500 363
440 20250313 120200 11191957100 137550 137500 137550 137500 40
441 20250313 120100 11186456800 137500 137600 137600 137400 398
442 20250313 120000 11131720500 137500 137500 137600 137500 334
443 20250313 115900 11085792650 137500 137500 137600 137500 196
444 20250313 115800 11058836500 137500 137600 137600 137500 225
445 20250313 115700 11027892700 137500 137550 137600 137500 216
446 20250313 115600 10998186850 137500 137450 137600 137400 327
447 20250313 115500 10953224100 137400 137400 137500 137400 732
448 20250313 115400 10852597350 137450 137500 137500 137400 715
449 20250313 115300 10754295650 137600 137500 137700 137500 408
450 20250313 115200 10698181850 137500 137550 137600 137500 292
451 20250313 115100 10658021650 137550 137500 137600 137500 159
452 20250313 115000 10636153650 137400 137400 137500 137400 354
453 20250313 114900 10587506800 137400 137500 137500 137400 205
454 20250313 114800 10559326200 137400 137400 137500 137400 122
455 20250313 114700 10542562550 137400 137400 137500 137400 271
456 20250313 114600 10505315250 137400 137500 137500 137400 268
457 20250313 114500 10468477550 137500 137500 137600 137400 440
458 20250313 114400 10407977600 137500 137600 137600 137500 552
459 20250313 114300 10332051150 137500 137500 137600 137500 189
460 20250313 114200 10306060700 137600 137500 137600 137500 278
461 20250313 114100 10267820750 137500 137600 137600 137500 228
462 20250313 114000 10236462650 137500 137600 137600 137500 87
463 20250313 113900 10224495600 137600 137550 137600 137500 606
464 20250313 113800 10141131350 137500 137500 137600 137500 308
465 20250313 113700 10098768000 137550 137500 137550 137500 82
466 20250313 113600 10087492000 137500 137500 137600 137500 216
467 20250313 113500 10057789100 137500 137500 137600 137500 263
468 20250313 113400 10021616600 137600 137500 137600 137500 360
469 20250313 113300 9972093150 137500 137500 137600 137500 760
470 20250313 113200 9867536100 137500 137500 137600 137500 551
471 20250313 113100 9791760050 137600 137800 137800 137600 1392
472 20250313 113000 9600094850 137900 137800 137900 137800 280
473 20250313 112900 9561506600 137850 137850 137850 137800 93
474 20250313 112800 9548689850 137850 137900 137900 137800 347
475 20250313 112700 9500867750 137800 137800 137900 137800 224
476 20250313 112600 9469994750 137900 137800 137900 137800 281
477 20250313 112500 9431253350 137800 137950 137950 137800 331
478 20250313 112400 9385608800 137900 138000 138000 137900 192
479 20250313 112300 9359115600 138050 138100 138100 138000 93
480 20250313 112200 9346280400 138000 138100 138100 138000 273
481 20250313 112100 9308601350 138100 138000 138100 138000 264
482 20250313 112000 9272161400 138100 138000 138100 138000 105
483 20250313 111900 9257670350 138100 138100 138200 138000 149
484 20250313 111800 9237097200 138100 138100 138100 138000 205
485 20250313 111700 9208789950 138200 138200 138200 138050 316
486 20250313 111600 9165144400 138300 138100 138300 138100 341
487 20250313 111500 9118026700 138100 138100 138300 138100 85
488 20250313 111400 9106282500 138000 138100 138200 138000 365
489 20250313 111300 9055873800 138200 138100 138200 138100 175
490 20250313 111200 9031697450 138200 138100 138200 138100 256
491 20250313 111100 8996325750 138150 138100 138200 138100 228
492 20250313 111000 8964837400 138100 138200 138300 138100 140
493 20250313 110900 8945489850 138200 138200 138200 138200 113
494 20250313 110800 8929873250 138200 138300 138300 138200 319
495 20250313 110700 8885777700 138300 138200 138300 138200 178
496 20250313 110600 8861177350 138300 138300 138300 138200 263
497 20250313 110500 8824813900 138300 138300 138400 138300 205
498 20250313 110400 8796460800 138300 138300 138400 138200 103
499 20250313 110300 8782216450 138200 138200 138300 138200 266
500 20250313 110200 8745450650 138300 138300 138300 138200 121
501 20250313 110100 8728718700 138300 138300 138400 138300 40
502 20250313 110000 8723186050 138300 138300 138400 138300 447
503 20250313 105900 8661358150 138400 138300 138400 138300 69
504 20250313 105800 8651814400 138400 138300 138400 138300 109
505 20250313 105700 8636739050 138300 138300 138400 138300 191
506 20250313 105600 8610321950 138300 138300 138400 138300 247
507 20250313 105500 8576151900 138300 138500 138500 138300 124
508 20250313 105400 8558992050 138500 138600 138800 138500 107
509 20250313 105300 8544161550 138600 138600 139100 138500 420
510 20250313 105200 8485880600 138600 138400 138700 138350 244
511 20250313 105100 8452084050 138700 138500 138700 138400 230
512 20250313 105000 8420227750 138500 138400 138500 138400 231
513 20250313 104900 8388244500 138400 138500 138500 138400 201
514 20250313 104800 8360417550 138600 138600 138600 138400 131
515 20250313 104700 8342275150 138500 138400 138500 138400 105
516 20250313 104600 8327736300 138500 138450 138500 138400 294
517 20250313 104500 8287030150 138400 138500 138600 138400 195
518 20250313 104400 8260029550 138400 138500 138500 138400 185
519 20250313 104300 8234412000 138500 138550 138600 138400 99
520 20250313 104200 8220700050 138500 138600 138700 138500 193
521 20250313 104100 8193968150 138700 138500 138700 138500 174
522 20250313 104000 8169861700 138600 138400 138700 138400 236
523 20250313 103900 8137173250 138400 138400 138500 138400 119
524 20250313 103800 8120701500 138400 138800 139000 138400 193
525 20250313 103700 8093958000 138800 138850 138900 138600 565
526 20250313 103600 8015523000 138800 138400 138900 138400 138
527 20250313 103500 7996389900 138400 138500 138600 138400 322
528 20250313 103400 7951778450 138500 138300 138600 138300 161
529 20250313 103300 7929486050 138400 138300 138400 138300 105
530 20250313 103200 7914958200 138300 138400 138400 138300 259
531 20250313 103100 7879129850 138300 138500 138500 138300 124
532 20250313 103000 7861969050 138400 138400 138500 138400 286
533 20250313 102900 7822377300 138400 138400 138450 138400 84
534 20250313 102800 7810751650 138400 138450 138500 138400 161
535 20250313 102700 7788457700 138400 138500 138600 138400 187
536 20250313 102600 7762569900 138400 138400 138500 138400 125
537 20250313 102500 7745265650 138500 138300 138500 138300 123
538 20250313 102400 7728239850 138400 138400 138400 138300 240
539 20250313 102300 7695043850 138400 138350 138400 138300 194
540 20250313 102200 7668199650 138400 138300 138400 138300 28
541 20250313 102100 7664326750 138400 138300 138400 138300 206
542 20250313 102000 7635828600 138400 138200 138400 138200 296
543 20250313 101900 7594886750 138200 138300 138400 138200 104
544 20250313 101800 7580505150 138200 138200 138300 138200 164
545 20250313 101700 7557837600 138200 138300 138300 138200 193
546 20250313 101600 7531149750 138300 138250 138350 138200 273
547 20250313 101500 7493397850 138200 138300 138300 138200 96
548 20250313 101400 7480125650 138300 138300 138300 138250 59
549 20250313 101300 7471966000 138300 138300 138400 138200 305
550 20250313 101200 7429801400 138300 138200 138500 138100 951
551 20250313 101100 7298325650 138100 138100 138100 138000 1558
552 20250313 101000 7083200900 138200 138250 138300 138100 567
553 20250313 100900 7004844550 138250 138500 138500 138200 1045
554 20250313 100800 6860210650 138600 138450 138600 138400 122
555 20250313 100700 6843314800 138500 138500 138600 138500 257
556 20250313 100600 6807710450 138500 138500 138500 138500 134
557 20250313 100500 6789151450 138500 138500 138600 138500 225
558 20250313 100400 6757978700 138500 138500 138500 138400 404
559 20250313 100300 6702027700 138500 138500 138600 138500 157
560 20250313 100200 6680281550 138500 138500 138700 138500 250
561 20250313 100100 6645641800 138500 138600 138600 138500 51
562 20250313 100000 6638577800 138500 138500 138600 138400 136
563 20250313 095900 6619743950 138400 138300 138500 138300 366
564 20250313 095800 6569109300 138300 138600 138600 138300 361
565 20250313 095700 6519137200 138500 138600 138600 138300 1565
566 20250313 095600 6302427550 138500 138800 138800 138500 804
567 20250313 095500 6190927650 138700 138700 138800 138700 362
568 20250313 095400 6140695550 138700 138700 138700 138600 347
569 20250313 095300 6092581000 138700 138600 138700 138600 192
570 20250313 095200 6065957600 138600 138700 138700 138600 90
571 20250313 095100 6053479550 138700 138600 138700 138600 221
572 20250313 095000 6022837900 138600 138650 138750 138600 241
573 20250313 094900 5989425350 138600 138500 138900 138500 132
574 20250313 094800 5971124850 138500 138500 138600 138400 347
575 20250313 094700 5923061700 138500 138500 138600 138500 81
576 20250313 094600 5911840900 138600 138500 138800 138500 159
577 20250313 094500 5889800450 138500 138900 138900 138500 532
578 20250313 094400 5816025000 138900 138800 139000 138700 253
579 20250313 094300 5780901700 138800 138700 139000 138700 442
580 20250313 094200 5719501650 138700 138600 138700 138600 347
581 20250313 094100 5671389750 138700 138900 139000 138600 648
582 20250313 094000 5581440250 138900 139100 139100 138900 299
583 20250313 093900 5539874400 139200 139400 139400 139100 552
584 20250313 093800 5462994750 139400 139400 139500 139400 102
585 20250313 093700 5448774750 139400 139400 139500 139400 196
586 20250313 093600 5421452150 139500 139500 139500 139400 323
587 20250313 093500 5376400550 139500 139400 139800 139400 436
588 20250313 093400 5315529650 139400 139500 139500 139400 218
589 20250313 093300 5285128450 139500 139400 139500 139400 213
590 20250313 093200 5255421150 139400 139700 139800 139400 541
591 20250313 093100 5179885650 139700 139900 140000 139700 255
592 20250313 093000 5144223250 139900 140050 140100 139900 940
593 20250313 092900 5012612000 140050 140100 140200 140000 1104
594 20250313 092800 4857904850 140100 139800 140200 139700 1487
595 20250313 092700 4649743550 139800 139700 139800 139500 758
596 20250313 092600 4543840350 139800 140000 140000 139700 1018
597 20250313 092500 4401481550 140000 140000 140300 139900 3008
598 20250313 092400 3980127450 140100 139800 140200 139800 3935
599 20250313 092300 3429132500 139800 139500 140000 139500 2493
600 20250313 092200 3080506650 139500 139200 139500 139100 1981
601 20250313 092100 2804350200 139200 139200 139300 139000 855
602 20250313 092000 2685394950 139200 138900 139400 138900 1965
603 20250313 091900 2412098550 138900 138700 139000 138600 1184
604 20250313 091800 2247705100 138700 138700 138700 138400 225
605 20250313 091700 2216506900 138700 138500 138900 138500 522
606 20250313 091600 2144112400 138500 138200 138800 138200 2664
607 20250313 091500 1775137200 138300 138200 138300 138200 101
608 20250313 091400 1761176200 138200 138100 138200 138000 113
609 20250313 091300 1745569850 138000 138000 138100 137900 656
610 20250313 091200 1655032350 138000 138100 138200 138000 755
611 20250313 091100 1550758850 138100 138500 138600 138100 1017
612 20250313 091000 1410017850 138500 138000 138600 138000 1422
613 20250313 090900 1213360800 138000 138050 138100 137900 581
614 20250313 090800 1133155400 138000 137800 138100 137700 428
615 20250313 090700 1074114200 137700 138000 138000 137400 745
616 20250313 090600 971514200 138100 138000 138100 138000 326
617 20250313 090500 926521900 138000 137500 138300 137400 2737
618 20250313 090400 549409400 137500 137400 137600 137400 254
619 20250313 090300 514501700 137300 137600 137700 137300 569
620 20250313 090200 436317900 137600 137400 137800 137400 725
621 20250313 090100 336557500 137400 137700 137700 137300 411
622 20250313 090000 280083100 137700 137100 137800 137100 2042

1
034730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,15801,72502703,2164737000,9932870311000,0.02
20250310,15801,72502703,2215300200,10164878960600,0.02
20250307,15801,72502703,2201079300,10099626527900,0.02
20250306,15801,72502703,2239001700,10273633015100,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 15801 72502703 2164737000 9932870311000 0.02
3 20250310 15801 72502703 2215300200 10164878960600 0.02
4 20250307 15801 72502703 2201079300 10099626527900 0.02
5 20250306 15801 72502703 2239001700 10273633015100 0.02