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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003670/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184100,48482656500,137400,137400,137400,137400,18864
20250314,184000,48482656500,137400,137400,137400,137400,0
20250314,183900,48482656500,137400,137400,137400,137400,0
20250314,183800,48482656500,137400,137400,137400,137400,0
20250314,183700,48482656500,137400,137400,137400,137400,0
20250314,183600,48482656500,137400,137400,137400,137400,0
20250314,183500,48482656500,137400,137400,137400,137400,0
20250314,183400,48482656500,137400,137400,137400,137400,0
20250314,183300,48482656500,137400,137400,137400,137400,0
20250314,183200,48482656500,137400,137400,137400,137400,0
20250314,183100,48482656500,137400,137400,137400,137400,0
20250314,183000,48482656500,137400,137400,137400,137400,0
20250314,182900,48482656500,137400,137400,137400,137400,0
20250314,182800,48482656500,137400,137400,137400,137400,0
20250314,182700,48482656500,137400,137400,137400,137400,0
20250314,182600,48482656500,137400,137400,137400,137400,0
20250314,182500,48482656500,137400,137400,137400,137400,0
20250314,182400,48482656500,137400,137400,137400,137400,0
20250314,182300,48482656500,137400,137400,137400,137400,0
20250314,182200,48482656500,137400,137400,137400,137400,0
20250314,182100,48482656500,137400,137400,137400,137400,0
20250314,182000,48482656500,137400,137400,137400,137400,0
20250314,181900,48482656500,137400,137400,137400,137400,0
20250314,181800,48482656500,137400,137400,137400,137400,0
20250314,181700,48482656500,137400,137400,137400,137400,0
20250314,181600,48482656500,137400,137400,137400,137400,0
20250314,181500,48482656500,137400,137400,137400,137400,0
20250314,181400,48482656500,137400,137400,137400,137400,0
20250314,181300,48482656500,137400,137400,137400,137400,0
20250314,181200,48482656500,137400,137400,137400,137400,0
20250314,181100,48482656500,137400,137400,137400,137400,18864
20250314,181000,48482656500,137400,137400,137400,137400,0
20250314,180900,48482656500,137400,137400,137400,137400,0
20250314,180800,48482656500,137400,137400,137400,137400,0
20250314,180700,48482656500,137400,137400,137400,137400,0
20250314,180600,48482656500,137400,137400,137400,137400,0
20250314,180500,48482656500,137400,137400,137400,137400,0
20250314,180400,48482656500,137400,137400,137400,137400,0
20250314,180300,48482656500,137400,137400,137400,137400,0
20250314,180200,48482656500,137400,137400,137400,137400,0
20250314,180100,48482656500,137400,137400,137400,137400,0
20250314,180000,48482656500,137400,137400,137400,137400,0
20250314,175900,48482656500,137400,137400,137400,137400,0
20250314,175800,48482656500,137400,137400,137400,137400,0
20250314,175700,48482656500,137400,137400,137400,137400,0
20250314,175600,48482656500,137400,137400,137400,137400,0
20250314,175500,48482656500,137400,137400,137400,137400,0
20250314,175400,48482656500,137400,137400,137400,137400,0
20250314,175300,48482656500,137400,137400,137400,137400,0
20250314,175200,48482656500,137400,137400,137400,137400,0
20250314,175100,48482656500,137400,137400,137400,137400,0
20250314,175000,48482656500,137400,137400,137400,137400,0
20250314,174900,48482656500,137400,137400,137400,137400,0
20250314,174800,48482656500,137400,137400,137400,137400,0
20250314,174700,48482656500,137400,137400,137400,137400,0
20250314,174600,48482656500,137400,137400,137400,137400,0
20250314,174500,48482656500,137400,137400,137400,137400,0
20250314,174400,48482656500,137400,137400,137400,137400,0
20250314,174300,48482656500,137400,137400,137400,137400,0
20250314,174200,48482656500,137400,137400,137400,137400,0
20250314,174100,48482656500,137400,137400,137400,137400,18864
20250314,174000,48482656500,137400,137400,137400,137400,0
20250314,173900,48482656500,137400,137400,137400,137400,0
20250314,173800,48482656500,137400,137400,137400,137400,0
20250314,173700,48482656500,137400,137400,137400,137400,0
20250314,173600,48482656500,137400,137400,137400,137400,0
20250314,173500,48482656500,137400,137400,137400,137400,0
20250314,173400,48482656500,137400,137400,137400,137400,0
20250314,173300,48482656500,137400,137400,137400,137400,0
20250314,173200,48482656500,137400,137400,137400,137400,0
20250314,173100,48482656500,137400,137400,137400,137400,0
20250314,173000,48482656500,137400,137400,137400,137400,0
20250314,172900,48482656500,137400,137400,137400,137400,0
20250314,172800,48482656500,137400,137400,137400,137400,0
20250314,172700,48482656500,137400,137400,137400,137400,0
20250314,172600,48482656500,137400,137400,137400,137400,0
20250314,172500,48482656500,137400,137400,137400,137400,0
20250314,172400,48482656500,137400,137400,137400,137400,0
20250314,172300,48482656500,137400,137400,137400,137400,0
20250314,172200,48482656500,137400,137400,137400,137400,0
20250314,172100,48482656500,137400,137400,137400,137400,0
20250314,172000,48482656500,137400,137400,137400,137400,0
20250314,171900,48482656500,137400,137400,137400,137400,0
20250314,171800,48482656500,137400,137400,137400,137400,0
20250314,171700,48482656500,137400,137400,137400,137400,0
20250314,171600,48482656500,137400,137400,137400,137400,0
20250314,171500,48482656500,137400,137400,137400,137400,0
20250314,171400,48482656500,137400,137400,137400,137400,0
20250314,171300,48482656500,137400,137400,137400,137400,0
20250314,171200,48482656500,137400,137400,137400,137400,0
20250314,171100,48482656500,137400,137400,137400,137400,18864
20250314,171000,48482656500,137400,137400,137400,137400,0
20250314,170900,48482656500,137400,137400,137400,137400,0
20250314,170800,48482656500,137400,137400,137400,137400,0
20250314,170700,48482656500,137400,137400,137400,137400,0
20250314,170600,48482656500,137400,137400,137400,137400,0
20250314,170500,48482656500,137400,137400,137400,137400,0
20250314,170400,48482656500,137400,137400,137400,137400,0
20250314,170300,48482656500,137400,137400,137400,137400,0
20250314,170200,48482656500,137400,137400,137400,137400,0
20250314,170100,48482656500,137400,137400,137400,137400,0
20250314,170000,48482656500,137400,137400,137400,137400,0
20250314,165900,48482656500,137400,137400,137400,137400,0
20250314,165800,48482656500,137400,137400,137400,137400,0
20250314,165700,48482656500,137400,137400,137400,137400,0
20250314,165600,48482656500,137400,137400,137400,137400,0
20250314,165500,48482656500,137400,137400,137400,137400,0
20250314,165400,48482656500,137400,137400,137400,137400,0
20250314,165300,48482656500,137400,137400,137400,137400,0
20250314,165200,48482656500,137400,137400,137400,137400,0
20250314,165100,48482656500,137400,137400,137400,137400,0
20250314,165000,48482656500,137400,137400,137400,137400,0
20250314,164900,48482656500,137400,137400,137400,137400,0
20250314,164800,48482656500,137400,137400,137400,137400,0
20250314,164700,48482656500,137400,137400,137400,137400,0
20250314,164600,48482656500,137400,137400,137400,137400,0
20250314,164500,48482656500,137400,137400,137400,137400,0
20250314,164400,48482656500,137400,137400,137400,137400,0
20250314,164300,48482656500,137400,137400,137400,137400,0
20250314,164200,48482656500,137400,137400,137400,137400,0
20250314,164100,48482656500,137400,137400,137400,137400,18864
20250314,164000,48482656500,137400,137400,137400,137400,0
20250314,163900,48482656500,137400,137400,137400,137400,0
20250314,163800,48482656500,137400,137400,137400,137400,0
20250314,163700,48482656500,137400,137400,137400,137400,0
20250314,163600,48482656500,137400,137400,137400,137400,0
20250314,163500,48482656500,137400,137400,137400,137400,0
20250314,163400,48482656500,137400,137400,137400,137400,0
20250314,163300,48482656500,137400,137400,137400,137400,0
20250314,163200,48482656500,137400,137400,137400,137400,0
20250314,163100,48482656500,137400,137400,137400,137400,0
20250314,163000,48482656500,137400,137400,137400,137400,0
20250314,162900,48482656500,137400,137400,137400,137400,0
20250314,162800,48482656500,137400,137400,137400,137400,0
20250314,162700,48482656500,137400,137400,137400,137400,0
20250314,162600,48482656500,137400,137400,137400,137400,0
20250314,162500,48482656500,137400,137400,137400,137400,0
20250314,162400,48482656500,137400,137400,137400,137400,0
20250314,162300,48482656500,137400,137400,137400,137400,0
20250314,162200,48482656500,137400,137400,137400,137400,0
20250314,162100,48482656500,137400,137400,137400,137400,0
20250314,162000,48482656500,137400,137400,137400,137400,0
20250314,161900,48482656500,137400,137400,137400,137400,0
20250314,161800,48482656500,137400,137400,137400,137400,0
20250314,161700,48482656500,137400,137400,137400,137400,0
20250314,161600,48482656500,137400,137400,137400,137400,0
20250314,161500,48482656500,137400,137400,137400,137400,0
20250314,161400,48482656500,137400,137400,137400,137400,0
20250314,161300,48482656500,137400,137400,137400,137400,0
20250314,161200,48482656500,137400,137400,137400,137400,0
20250314,161100,48482656500,137400,137400,137400,137400,18864
20250314,161000,48482656500,137400,137400,137400,137400,0
20250314,160900,48482656500,137400,137400,137400,137400,0
20250314,160800,48482656500,137400,137400,137400,137400,0
20250314,160700,48482656500,137400,137400,137400,137400,0
20250314,160600,48482656500,137400,137400,137400,137400,0
20250314,160500,48482656500,137400,137400,137400,137400,0
20250314,160400,48482656500,137400,137400,137400,137400,0
20250314,160300,48482656500,137400,137400,137400,137400,0
20250314,160200,48482656500,137400,137400,137400,137400,0
20250314,160100,48482656500,137400,137400,137400,137400,0
20250314,160000,48482656500,137400,137400,137400,137400,0
20250314,155900,48482656500,137400,137400,137400,137400,0
20250314,155800,48482656500,137400,137400,137400,137400,0
20250314,155700,48482656500,137400,137400,137400,137400,0
20250314,155600,48482656500,137400,137400,137400,137400,0
20250314,155500,48482656500,137400,137400,137400,137400,0
20250314,155400,48482656500,137400,137400,137400,137400,0
20250314,155300,48482656500,137400,137400,137400,137400,0
20250314,155200,48482656500,137400,137400,137400,137400,0
20250314,155100,48482656500,137400,137400,137400,137400,0
20250314,155000,48482656500,137400,137400,137400,137400,0
20250314,154900,48482656500,137400,137400,137400,137400,0
20250314,154800,48482656500,137400,137400,137400,137400,0
20250314,154700,48482656500,137400,137400,137400,137400,0
20250314,154600,48482656500,137400,137400,137400,137400,0
20250314,154500,48482656500,137400,137400,137400,137400,0
20250314,154400,48482656500,137400,137400,137400,137400,0
20250314,154300,48482656500,137400,137400,137400,137400,0
20250314,154200,48482656500,137400,137400,137400,137400,0
20250314,154100,48482656500,137400,137400,137400,137400,18864
20250314,154000,48482656500,137400,137400,137400,137400,0
20250314,153900,48482656500,137400,137400,137400,137400,0
20250314,153800,48482656500,137400,137400,137400,137400,0
20250314,153700,48482656500,137400,137400,137400,137400,0
20250314,153600,48482656500,137400,137400,137400,137400,0
20250314,153500,48482656500,137400,137400,137400,137400,0
20250314,153400,48482656500,137400,137400,137400,137400,0
20250314,153300,48482656500,137400,137400,137400,137400,0
20250314,153200,48482656500,137400,137400,137400,137400,0
20250314,153100,48482656500,137400,137400,137400,137400,0
20250314,153000,48482656500,137400,137400,137400,137400,18864
20250314,152900,45890742900,137000,137000,137000,137000,0
20250314,152800,45890742900,137000,137000,137000,137000,0
20250314,152700,45890742900,137000,137000,137000,137000,0
20250314,152600,45890742900,137000,137000,137000,137000,0
20250314,152500,45890742900,137000,137000,137000,137000,0
20250314,152400,45890742900,137000,137000,137000,137000,0
20250314,152300,45890742900,137000,137000,137000,137000,0
20250314,152200,45890742900,137000,137000,137000,137000,0
20250314,152100,45890742900,137000,137000,137000,137000,0
20250314,152000,45890742900,137000,137000,137000,137000,0
20250314,151900,45890742900,137000,137000,137100,137000,1740
20250314,151800,45652300700,137000,137200,137200,137000,2851
20250314,151700,45261564300,137200,137200,137300,137100,1299
20250314,151600,45083341500,137300,137300,137400,137200,770
20250314,151500,44977619300,137300,137200,137300,137200,388
20250314,151400,44924376400,137200,137200,137300,137200,827
20250314,151300,44810903300,137200,137100,137300,137100,713
20250314,151200,44713077700,137200,137200,137300,137100,612
20250314,151100,44629113300,137200,137150,137200,137000,650
20250314,151000,44540002700,137100,137200,137200,137000,1346
20250314,150900,44355455800,137300,137200,137400,137200,687
20250314,150800,44261129600,137200,137350,137400,137100,851
20250314,150700,44144323250,137300,137400,137400,137300,1046
20250314,150600,44000631350,137400,137700,137700,137400,1450
20250314,150500,43801173750,137600,137600,137800,137600,1326
20250314,150400,43618617500,137700,137700,137800,137600,529
20250314,150300,43545775600,137800,137600,137900,137600,1268
20250314,150200,43371134300,137700,137800,137900,137600,1030
20250314,150100,43229242800,137800,137800,137900,137700,1025
20250314,150000,43088020400,137800,137800,137900,137700,1295
20250314,145900,42909566500,137900,137900,137900,137800,1206
20250314,145800,42743302150,137800,137800,138000,137800,777
20250314,145700,42636155000,137900,137900,137900,137800,322
20250314,145600,42591758300,138000,138000,138000,137900,1367
20250314,145500,42403199900,138000,137900,138000,137900,718
20250314,145400,42304136550,137900,137800,138000,137800,271
20250314,145300,42266760650,137800,137800,138000,137800,150
20250314,145200,42246077050,137900,138000,138000,137800,1223
20250314,145100,42077426150,138000,137700,138000,137700,1252
20250314,145000,41904822550,137700,137500,137800,137500,585
20250314,144900,41824248800,137500,137600,137700,137500,830
20250314,144800,41710037200,137600,137600,137700,137600,599
20250314,144700,41627569400,137600,137600,137700,137500,487
20250314,144600,41560553800,137500,137500,137500,137400,165
20250314,144500,41537869800,137500,137500,137600,137500,850
20250314,144400,41420938200,137500,137600,137700,137500,668
20250314,144300,41328983300,137600,137600,137700,137500,783
20250314,144200,41221202900,137700,137700,137800,137600,867
20250314,144100,41101825100,137800,137700,137800,137600,473
20250314,144000,41036697700,137600,137600,137700,137500,723
20250314,143900,40937228400,137600,137400,137600,137400,342
20250314,143800,40890199800,137300,137600,137600,137300,688
20250314,143700,40795675800,137400,137400,137600,137400,963
20250314,143600,40663296900,137400,137500,137600,137400,823
20250314,143500,40550142800,137600,137600,137600,137500,500
20250314,143400,40481352600,137600,137500,137600,137500,725
20250314,143300,40381624000,137500,137400,137600,137400,773
20250314,143200,40275339700,137500,137300,137500,137300,251
20250314,143100,40240851400,137300,137300,137400,137300,229
20250314,143000,40209397300,137300,137300,137400,137200,650
20250314,142900,40120153100,137400,137300,137400,137200,270
20250314,142800,40083087600,137300,137500,137600,137200,1294
20250314,142700,39905289500,137600,137600,137700,137500,291
20250314,142600,39865260100,137600,137900,137900,137600,801
20250314,142500,39754954900,137800,137900,138000,137800,821
20250314,142400,39641756800,137900,137900,138000,137800,763
20250314,142300,39536540400,137800,137800,137900,137800,169
20250314,142200,39513248800,137800,137900,137900,137750,373
20250314,142100,39461832100,137800,138200,138200,137800,935
20250314,142000,39332833700,138100,138000,138200,138000,1061
20250314,141900,39186232800,138200,138000,138200,138000,869
20250314,141800,39066249100,138000,138000,138100,137900,628
20250314,141700,38979576800,138000,138000,138100,138000,666
20250314,141600,38887618100,138000,138050,138200,138000,145
20250314,141500,38867592500,138100,138000,138100,138000,784
20250314,141400,38759337550,138000,137900,138100,137800,183
20250314,141300,38734092450,137800,138000,138100,137700,816
20250314,141200,38621462150,138100,138100,138100,138000,597
20250314,141100,38539057450,138100,137900,138100,137800,212
20250314,141000,38509801950,137900,138000,138200,137700,1773
20250314,140900,38265021150,138000,137750,138100,137700,2603
20250314,140800,37906090100,137700,137700,137800,137700,361
20250314,140700,37856359500,137800,137700,137800,137600,1243
20250314,140600,37685200850,137800,137700,137900,137600,163
20250314,140500,37662744500,137600,137700,137900,137600,1637
20250314,140400,37437198700,137700,137700,137700,137500,240
20250314,140300,37404161800,137700,137500,137750,137400,1372
20250314,140200,37215349150,137500,137600,137700,137400,594
20250314,140100,37133619850,137600,137600,137700,137400,261
20250314,140000,37097704150,137600,137600,137900,137600,2462
20250314,135900,36758468950,137600,137400,137600,137400,815
20250314,135800,36646359650,137400,137500,137600,137400,656
20250314,135700,36556172850,137400,137400,137500,137400,302
20250314,135600,36514673950,137400,137300,137500,137300,411
20250314,135500,36458209350,137400,137100,137400,137100,382
20250314,135400,36405764950,137100,136900,137200,136900,92
20250314,135300,36393159050,136900,137100,137100,136900,961
20250314,135200,36261540200,137100,137000,137100,137000,343
20250314,135100,36214530600,137000,137200,137300,137000,574
20250314,135000,36135807400,137200,137200,137300,137200,143
20250314,134900,36116187000,137300,137450,137450,137200,654
20250314,134800,36026374300,137500,137400,137500,137400,189
20250314,134700,36000399100,137500,137400,137500,137400,311
20250314,134600,35957643900,137400,137500,137500,137400,355
20250314,134500,35908857600,137500,137450,137500,137400,124
20250314,134400,35891817300,137450,137400,137500,137400,152
20250314,134300,35870924700,137400,137400,137500,137400,179
20250314,134200,35846324200,137400,137400,137500,137300,376
20250314,134100,35794658300,137300,137300,137400,137300,359
20250314,134000,35745367000,137300,137300,137400,137300,108
20250314,133900,35730533050,137400,137500,137500,137300,290
20250314,133800,35690685150,137500,137500,137600,137500,1280
20250314,133700,35514679750,137600,137500,137700,137500,445
20250314,133600,35453446350,137600,137600,137600,137500,287
20250314,133500,35413976850,137500,137600,137700,137500,411
20250314,133400,35357414550,137700,137600,137700,137500,237
20250314,133300,35324808700,137500,137600,137700,137500,496
20250314,133200,35256566700,137600,137700,137700,137600,704
20250314,133100,35159687000,137700,137700,137700,137600,175
20250314,133000,35135601400,137600,137600,137700,137600,177
20250314,132900,35111236100,137700,137700,137700,137600,260
20250314,132800,35075445600,137700,137650,137800,137600,1048
20250314,132700,34931178450,137600,137600,137700,137600,160
20250314,132600,34909152350,137600,137600,137700,137600,381
20250314,132500,34856715550,137700,137750,137800,137600,921
20250314,132400,34729896500,137800,137900,137900,137700,473
20250314,132300,34664719550,137900,137900,138000,137800,355
20250314,132200,34615768350,137900,137900,138000,137900,321
20250314,132100,34571490550,137800,137600,137900,137500,2031
20250314,132000,34291769450,137500,137500,137600,137500,225
20250314,131900,34260819250,137500,137500,137600,137500,217
20250314,131800,34230967650,137600,137500,137600,137500,419
20250314,131700,34173320350,137500,137500,137600,137500,362
20250314,131600,34123537550,137500,137400,137500,137400,490
20250314,131500,34056188650,137300,137300,137400,137300,192
20250314,131400,34029820650,137300,137300,137400,137300,154
20250314,131300,34008670950,137200,137300,137300,137200,216
20250314,131200,33979024450,137300,137500,137500,137300,242
20250314,131100,33945768800,137600,137100,137600,137100,1746
20250314,131000,33705823300,137000,137200,137400,137000,327
20250314,130900,33660928400,137100,136900,137300,136900,480
20250314,130800,33595141000,137000,136900,137000,136900,182
20250314,130700,33570225100,137000,137000,137000,136900,300
20250314,130600,33529146800,136900,136900,137000,136900,349
20250314,130500,33481362500,136900,136900,137000,136900,157
20250314,130400,33459864150,136900,137000,137100,136900,580
20250314,130300,33380406500,137100,137100,137150,137000,239
20250314,130200,33347639750,137100,137100,137150,137000,1138
20250314,130100,33191627700,137100,137200,137300,137100,459
20250314,130000,33128649800,137300,137400,137400,137200,317
20250314,125900,33085130800,137300,137300,137400,137300,156
20250314,125800,33063705600,137300,137300,137300,137200,325
20250314,125700,33019087500,137300,137200,137300,137200,191
20250314,125600,32992866600,137200,137200,137400,137100,167
20250314,125500,32969945700,137200,137300,137300,137200,101
20250314,125400,32956085800,137300,137200,137400,137200,132
20250314,125300,32937967900,137200,137100,137250,137100,217
20250314,125200,32908202250,137200,137200,137200,137100,125
20250314,125100,32891056050,137100,137200,137300,137100,179
20250314,125000,32866498250,137200,137450,137450,137100,821
20250314,124900,32753756350,137450,137450,137500,137400,183
20250314,124800,32728605750,137450,137450,137500,137400,390
20250314,124700,32675002350,137500,137600,137600,137450,330
20250314,124600,32629617300,137500,137400,137600,137400,480
20250314,124500,32563608300,137500,137500,137600,137400,1430
20250314,124400,32366982900,137500,137400,137600,137400,1068
20250314,124300,32220103900,137500,137100,137500,137100,1171
20250314,124200,32059289100,137100,137200,137300,137100,262
20250314,124100,32023353300,137200,137300,137300,137100,1025
20250314,124000,31882674400,137300,137300,137400,137300,790
20250314,123900,31774154500,137400,137200,137400,137200,722
20250314,123800,31675014600,137300,137300,137300,137200,451
20250314,123700,31613120300,137200,137000,137200,137000,345
20250314,123600,31565815000,137100,136900,137100,136900,271
20250314,123500,31528692600,136900,137100,137100,136900,543
20250314,123400,31454303100,137100,137100,137200,137000,392
20250314,123300,31400586100,137200,137300,137300,137000,531
20250314,123200,31327779400,137300,136900,137400,136800,953
20250314,123100,31196994950,136800,136600,136800,136600,1228
20250314,123000,31029180850,136500,136500,136600,136500,405
20250314,122900,30973870150,136500,136500,136600,136400,315
20250314,122800,30930867150,136400,136500,136500,136400,192
20250314,122700,30904664350,136500,136500,136600,136500,471
20250314,122600,30840365250,136500,136500,136600,136500,332
20250314,122500,30795047050,136500,136600,136600,136500,332
20250314,122400,30749703350,136600,136550,136700,136550,352
20250314,122300,30701614800,136600,136500,136700,136500,407
20250314,122200,30646022200,136500,136500,136600,136500,284
20250314,122100,30607245300,136600,136600,136600,136500,213
20250314,122000,30578158900,136600,136500,136600,136400,314
20250314,121900,30535298200,136400,136500,136500,136300,207
20250314,121800,30507051300,136400,136400,136500,136300,57
20250314,121700,30499276400,136300,136300,136400,136300,155
20250314,121600,30478143300,136300,136300,136400,136300,179
20250314,121500,30453738200,136300,136300,136400,136300,114
20250314,121400,30438191000,136300,136200,136300,136100,290
20250314,121300,30398687600,136300,136200,136300,136200,687
20250314,121200,30305112000,136200,136300,136300,136200,717
20250314,121100,30207450600,136200,136300,136300,136200,231
20250314,121000,30175970300,136200,136200,136300,136200,222
20250314,120900,30145727600,136200,136200,136300,136200,109
20250314,120800,30130877800,136300,136300,136300,136200,211
20250314,120700,30102126750,136200,136200,136300,136200,299
20250314,120600,30061397850,136200,136300,136300,136200,134
20250314,120500,30043141450,136300,136200,136300,136200,73
20250314,120400,30033196550,136300,136200,136300,136200,132
20250314,120300,30015209800,136200,136300,136300,136200,266
20250314,120200,29978971850,136200,136200,136300,136200,188
20250314,120100,29953357850,136200,136200,136300,136200,223
20250314,120000,29922981450,136300,136200,136300,136200,205
20250314,115900,29895049750,136200,136300,136300,136200,240
20250314,115800,29862348750,136300,136400,136400,136300,286
20250314,115700,29823361450,136400,136300,136400,136300,198
20250314,115600,29796373650,136300,136300,136300,136200,261
20250314,115500,29760804850,136300,136200,136300,136200,203
20250314,115400,29733148350,136200,136400,136400,136200,275
20250314,115300,29695677850,136300,136300,136400,136200,213
20250314,115200,29666650250,136300,136300,136400,136200,140
20250314,115100,29647575950,136300,136200,136300,136200,114
20250314,115000,29632043450,136200,136200,136200,136100,258
20250314,114900,29596913450,136100,136300,136300,136100,432
20250314,114800,29538082450,136300,136200,136300,136200,170
20250314,114700,29514915350,136200,136100,136200,136100,335
20250314,114600,29469297950,136100,136100,136200,136100,238
20250314,114500,29436895750,136100,136200,136300,136100,734
20250314,114400,29336920450,136300,136200,136300,136200,374
20250314,114300,29285974650,136200,136200,136300,136200,879
20250314,114200,29166249450,136200,136400,136400,136200,547
20250314,114100,29091690550,136300,136400,136400,136300,905
20250314,114000,28968332450,136300,136300,136400,136300,425
20250314,113900,28910395100,136300,136400,136450,136300,274
20250314,113800,28873028300,136400,136400,136400,136300,321
20250314,113700,28829251300,136400,136500,136500,136400,265
20250314,113600,28793099400,136400,136400,136500,136400,207
20250314,113500,28764864500,136400,136500,136500,136400,389
20250314,113400,28711784600,136600,136500,136600,136400,108
20250314,113300,28697044100,136400,136400,136500,136300,203
20250314,113200,28669361800,136300,136500,136600,136300,830
20250314,113100,28556103000,136600,136700,136700,136500,1124
20250314,113000,28402562250,136700,136550,136700,136550,387
20250314,112900,28349697000,136500,136500,136600,136500,215
20250314,112800,28320342250,136500,136700,136700,136500,209
20250314,112700,28291799450,136700,136400,136700,136400,173
20250314,112600,28268181350,136500,136450,136600,136400,268
20250314,112500,28231598050,136400,136500,136500,136400,356
20250314,112400,28183034450,136400,136400,136450,136300,246
20250314,112300,28149488150,136300,136300,136400,136300,666
20250314,112200,28058667650,136300,136400,136400,136300,205
20250314,112100,28030715750,136400,136550,136600,136300,977
20250314,112000,27897381700,136500,136650,136650,136500,397
20250314,111900,27843156800,136600,136700,136700,136600,152
20250314,111800,27822386900,136700,136700,136700,136600,185
20250314,111700,27797105850,136700,136400,136800,136400,329
20250314,111600,27752142550,136400,136600,136600,136400,297
20250314,111500,27711602450,136500,136800,136800,136400,560
20250314,111400,27635139650,136700,136700,136800,136600,286
20250314,111300,27596056750,136700,136600,136700,136600,148
20250314,111200,27575826350,136600,136650,136700,136600,144
20250314,111100,27556146350,136600,136800,136900,136600,999
20250314,111000,27419465450,136800,136600,136800,136600,214
20250314,110900,27390197850,136700,136600,136700,136500,233
20250314,110800,27358372050,136600,136300,136600,136300,161
20250314,110700,27336400450,136400,136400,136400,136300,101
20250314,110600,27322632850,136400,136200,136700,136200,163
20250314,110500,27300394450,136300,136300,136400,136200,324
20250314,110400,27256245050,136300,136300,136500,136200,408
20250314,110300,27200640050,136300,136600,136600,136300,332
20250314,110200,27155319400,136500,136700,136800,136300,161
20250314,110100,27133335700,136700,136500,136800,136300,632
20250314,110000,27046979200,136500,136500,136600,136400,278
20250314,105900,27009019300,136500,136100,136600,136000,770
20250314,105800,26904029900,136100,136100,136100,136000,431
20250314,105700,26845376700,136000,136000,136100,135800,521
20250314,105600,26774532300,136000,136300,136300,135900,1555
20250314,105500,26563028500,136200,136400,136400,136200,1299
20250314,105400,26385892400,136400,136400,136400,136300,337
20250314,105300,26339946200,136300,136400,136500,136300,819
20250314,105200,26228242350,136500,136400,136600,136300,514
20250314,105100,26158094050,136400,136300,136400,136200,316
20250314,105000,26115007250,136400,136200,136400,136200,214
20250314,104900,26085847250,136200,136200,136300,136100,178
20250314,104800,26061603350,136200,136200,136200,136000,1428
20250314,104700,25867238050,136200,136100,136300,136100,624
20250314,104600,25782255250,136200,136300,136400,136100,1122
20250314,104500,25629409400,136300,136300,136400,136200,899
20250314,104400,25506887100,136300,136300,136400,136200,476
20250314,104300,25442018000,136300,136100,136500,136100,954
20250314,104200,25312020600,136100,135900,136200,135800,481
20250314,104100,25246575800,135900,136100,136100,135800,857
20250314,104000,25130053750,136150,136100,136200,136000,342
20250314,103900,25083513400,136100,136000,136200,135800,1038
20250314,103800,24942380800,136000,135400,136000,135200,697
20250314,103700,24847873950,135500,135100,135600,135100,700
20250314,103600,24753158600,135100,135200,135200,135000,521
20250314,103500,24682770300,135100,135100,135200,135000,580
20250314,103400,24604409950,135100,135100,135300,135000,782
20250314,103300,24498754650,135200,135200,135300,135100,4477
20250314,103200,23893643550,135200,135300,135500,135200,1588
20250314,103100,23678836050,135300,135600,135600,135300,1399
20250314,103000,23489317050,135600,135800,135800,135500,2046
20250314,102900,23211818500,135700,135800,136000,135700,383
20250314,102800,23159807200,135700,135800,135800,135600,542
20250314,102700,23086250100,135800,135900,136300,135700,1376
20250314,102600,22899237300,136000,136000,136000,135700,1381
20250314,102500,22711568500,136000,135600,136000,135600,538
20250314,102400,22638452300,135700,135500,135800,135500,378
20250314,102300,22587164700,135600,135500,135700,135500,929
20250314,102200,22461174600,135600,135700,135700,135300,622
20250314,102100,22376878700,135600,135400,135600,135100,1616
20250314,102000,22158123000,135400,135300,135500,135100,1626
20250314,101900,21938118900,135300,135400,135400,135100,2572
20250314,101800,21590318200,135300,135600,135600,135150,3110
20250314,101700,21169570200,135600,135700,135800,135500,1528
20250314,101600,20962370200,135700,135800,135900,135600,1760
20250314,101500,20723473300,135800,136100,136100,135800,1473
20250314,101400,20523273000,136100,136000,136100,136000,1508
20250314,101300,20318182550,136050,136400,136400,136000,3229
20250314,101200,19878592800,136400,136600,136700,136400,6155
20250314,101100,19038075100,136600,136600,136700,136600,598
20250314,101000,18956370550,136700,136700,136800,136600,1621
20250314,100900,18734785250,136700,136900,136900,136700,1410
20250314,100800,18541965550,136900,136900,137000,136900,922
20250314,100700,18415737750,137000,137100,137100,136900,987
20250314,100600,18280511250,137100,137200,137200,137100,263
20250314,100500,18244439100,137100,137000,137300,136800,308
20250314,100400,18202229900,136800,137100,137300,136700,1537
20250314,100300,17991555400,137200,137300,137400,137100,417
20250314,100200,17934326250,137300,136700,137300,136700,1779
20250314,100100,17690594250,136600,136900,136900,136500,3032
20250314,100000,17276176300,136800,137200,137300,136800,8427
20250314,095900,16121444800,137300,137400,137400,137100,3146
20250314,095800,15689808100,137300,137500,137600,137300,2365
20250314,095700,15364881700,137600,137600,137700,137500,414
20250314,095600,15307934200,137600,137700,137700,137500,1258
20250314,095500,15134899200,137600,137600,137700,137500,293
20250314,095400,15094591700,137600,137600,137600,137500,1525
20250314,095300,14884865700,137600,137700,137700,137500,1051
20250314,095200,14740247600,137700,137800,137800,137600,957
20250314,095100,14608472400,137800,137700,138000,137700,548
20250314,095000,14532912100,137800,137600,138000,137550,897
20250314,094900,14409320550,137600,137600,137600,137500,815
20250314,094800,14297202350,137600,137700,137700,137600,1328
20250314,094700,14114431250,137800,137900,137900,137600,651
20250314,094600,14024783450,137600,137700,137900,137500,2142
20250314,094500,13729930250,137800,138000,138100,137700,1758
20250314,094400,13487579050,137900,138100,138100,137800,1387
20250314,094300,13296228650,138100,138400,138400,138100,634
20250314,094200,13208588250,138300,138200,138400,138200,347
20250314,094100,13160587050,138200,138100,138300,138000,785
20250314,094000,13052165750,138100,138100,138300,137900,779
20250314,093900,12944654150,138100,138300,138400,137900,355
20250314,093800,12895631950,137800,138100,138300,137700,3451
20250314,093700,12419700250,138100,138000,138300,137700,3737
20250314,093600,11903757450,137700,138000,138100,137600,3760
20250314,093500,11385279250,138000,138500,138500,138000,3390
20250314,093400,10916921750,138600,138750,138750,138300,5366
20250314,093300,10173689200,138800,139000,139100,138700,5307
20250314,093200,9436829800,139100,139800,140000,139100,4093
20250314,093100,8866743900,139800,139600,139900,139200,702
20250314,093000,8768729100,139600,139100,139800,138900,5122
20250314,092900,8056623500,139100,139200,139300,139000,3359
20250314,092800,7589371600,139300,139500,139600,139200,3684
20250314,092700,7076100100,139500,139400,139500,139300,1777
20250314,092600,6828377600,139400,139700,139800,139400,5559
20250314,092500,6052357000,139700,140100,140100,139700,4712
20250314,092400,5393424350,140100,140300,140300,140000,2034
20250314,092300,5108369550,140300,140500,140600,140200,930
20250314,092200,4977847850,140400,140400,140400,140300,406
20250314,092100,4920872850,140300,140600,140600,140200,1111
20250314,092000,4764867650,140600,140900,140900,140600,609
20250314,091900,4679173200,140900,141000,141050,140700,1207
20250314,091800,4509085800,141000,141000,141100,140900,1096
20250314,091700,4354552800,141000,141700,141700,141000,1045
20250314,091600,4206851700,141800,142100,142100,141500,520
20250314,091500,4133139900,142100,142100,142200,141500,968
20250314,091400,3995580800,142100,141800,142200,141800,1863
20250314,091300,3730787800,141800,141200,142000,141200,1306
20250314,091200,3545733300,141200,140800,141500,140400,1721
20250314,091100,3303580950,140800,141600,141700,140800,1747
20250314,091000,3057078450,141700,142100,142100,141200,2140
20250314,090900,2753843150,142100,142200,142400,142000,1347
20250314,090800,2562303050,142200,141200,142400,141200,2086
20250314,090700,2266371950,141200,141100,141450,141000,1022
20250314,090600,2122177100,140900,141400,141400,140900,1162
20250314,090500,1958190100,141400,141100,141900,141100,1808
20250314,090400,1702235750,141100,140500,141200,140500,1652
20250314,090300,1469477950,140500,140400,140700,140300,1088
20250314,090200,1316657450,140400,140900,140900,140400,511
20250314,090100,1244823150,140900,140600,141100,140000,1488
20250314,090000,1035914300,140800,140900,141200,139800,7268
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184100 48482656500 137400 137400 137400 137400 18864
3 20250314 184000 48482656500 137400 137400 137400 137400 0
4 20250314 183900 48482656500 137400 137400 137400 137400 0
5 20250314 183800 48482656500 137400 137400 137400 137400 0
6 20250314 183700 48482656500 137400 137400 137400 137400 0
7 20250314 183600 48482656500 137400 137400 137400 137400 0
8 20250314 183500 48482656500 137400 137400 137400 137400 0
9 20250314 183400 48482656500 137400 137400 137400 137400 0
10 20250314 183300 48482656500 137400 137400 137400 137400 0
11 20250314 183200 48482656500 137400 137400 137400 137400 0
12 20250314 183100 48482656500 137400 137400 137400 137400 0
13 20250314 183000 48482656500 137400 137400 137400 137400 0
14 20250314 182900 48482656500 137400 137400 137400 137400 0
15 20250314 182800 48482656500 137400 137400 137400 137400 0
16 20250314 182700 48482656500 137400 137400 137400 137400 0
17 20250314 182600 48482656500 137400 137400 137400 137400 0
18 20250314 182500 48482656500 137400 137400 137400 137400 0
19 20250314 182400 48482656500 137400 137400 137400 137400 0
20 20250314 182300 48482656500 137400 137400 137400 137400 0
21 20250314 182200 48482656500 137400 137400 137400 137400 0
22 20250314 182100 48482656500 137400 137400 137400 137400 0
23 20250314 182000 48482656500 137400 137400 137400 137400 0
24 20250314 181900 48482656500 137400 137400 137400 137400 0
25 20250314 181800 48482656500 137400 137400 137400 137400 0
26 20250314 181700 48482656500 137400 137400 137400 137400 0
27 20250314 181600 48482656500 137400 137400 137400 137400 0
28 20250314 181500 48482656500 137400 137400 137400 137400 0
29 20250314 181400 48482656500 137400 137400 137400 137400 0
30 20250314 181300 48482656500 137400 137400 137400 137400 0
31 20250314 181200 48482656500 137400 137400 137400 137400 0
32 20250314 181100 48482656500 137400 137400 137400 137400 18864
33 20250314 181000 48482656500 137400 137400 137400 137400 0
34 20250314 180900 48482656500 137400 137400 137400 137400 0
35 20250314 180800 48482656500 137400 137400 137400 137400 0
36 20250314 180700 48482656500 137400 137400 137400 137400 0
37 20250314 180600 48482656500 137400 137400 137400 137400 0
38 20250314 180500 48482656500 137400 137400 137400 137400 0
39 20250314 180400 48482656500 137400 137400 137400 137400 0
40 20250314 180300 48482656500 137400 137400 137400 137400 0
41 20250314 180200 48482656500 137400 137400 137400 137400 0
42 20250314 180100 48482656500 137400 137400 137400 137400 0
43 20250314 180000 48482656500 137400 137400 137400 137400 0
44 20250314 175900 48482656500 137400 137400 137400 137400 0
45 20250314 175800 48482656500 137400 137400 137400 137400 0
46 20250314 175700 48482656500 137400 137400 137400 137400 0
47 20250314 175600 48482656500 137400 137400 137400 137400 0
48 20250314 175500 48482656500 137400 137400 137400 137400 0
49 20250314 175400 48482656500 137400 137400 137400 137400 0
50 20250314 175300 48482656500 137400 137400 137400 137400 0
51 20250314 175200 48482656500 137400 137400 137400 137400 0
52 20250314 175100 48482656500 137400 137400 137400 137400 0
53 20250314 175000 48482656500 137400 137400 137400 137400 0
54 20250314 174900 48482656500 137400 137400 137400 137400 0
55 20250314 174800 48482656500 137400 137400 137400 137400 0
56 20250314 174700 48482656500 137400 137400 137400 137400 0
57 20250314 174600 48482656500 137400 137400 137400 137400 0
58 20250314 174500 48482656500 137400 137400 137400 137400 0
59 20250314 174400 48482656500 137400 137400 137400 137400 0
60 20250314 174300 48482656500 137400 137400 137400 137400 0
61 20250314 174200 48482656500 137400 137400 137400 137400 0
62 20250314 174100 48482656500 137400 137400 137400 137400 18864
63 20250314 174000 48482656500 137400 137400 137400 137400 0
64 20250314 173900 48482656500 137400 137400 137400 137400 0
65 20250314 173800 48482656500 137400 137400 137400 137400 0
66 20250314 173700 48482656500 137400 137400 137400 137400 0
67 20250314 173600 48482656500 137400 137400 137400 137400 0
68 20250314 173500 48482656500 137400 137400 137400 137400 0
69 20250314 173400 48482656500 137400 137400 137400 137400 0
70 20250314 173300 48482656500 137400 137400 137400 137400 0
71 20250314 173200 48482656500 137400 137400 137400 137400 0
72 20250314 173100 48482656500 137400 137400 137400 137400 0
73 20250314 173000 48482656500 137400 137400 137400 137400 0
74 20250314 172900 48482656500 137400 137400 137400 137400 0
75 20250314 172800 48482656500 137400 137400 137400 137400 0
76 20250314 172700 48482656500 137400 137400 137400 137400 0
77 20250314 172600 48482656500 137400 137400 137400 137400 0
78 20250314 172500 48482656500 137400 137400 137400 137400 0
79 20250314 172400 48482656500 137400 137400 137400 137400 0
80 20250314 172300 48482656500 137400 137400 137400 137400 0
81 20250314 172200 48482656500 137400 137400 137400 137400 0
82 20250314 172100 48482656500 137400 137400 137400 137400 0
83 20250314 172000 48482656500 137400 137400 137400 137400 0
84 20250314 171900 48482656500 137400 137400 137400 137400 0
85 20250314 171800 48482656500 137400 137400 137400 137400 0
86 20250314 171700 48482656500 137400 137400 137400 137400 0
87 20250314 171600 48482656500 137400 137400 137400 137400 0
88 20250314 171500 48482656500 137400 137400 137400 137400 0
89 20250314 171400 48482656500 137400 137400 137400 137400 0
90 20250314 171300 48482656500 137400 137400 137400 137400 0
91 20250314 171200 48482656500 137400 137400 137400 137400 0
92 20250314 171100 48482656500 137400 137400 137400 137400 18864
93 20250314 171000 48482656500 137400 137400 137400 137400 0
94 20250314 170900 48482656500 137400 137400 137400 137400 0
95 20250314 170800 48482656500 137400 137400 137400 137400 0
96 20250314 170700 48482656500 137400 137400 137400 137400 0
97 20250314 170600 48482656500 137400 137400 137400 137400 0
98 20250314 170500 48482656500 137400 137400 137400 137400 0
99 20250314 170400 48482656500 137400 137400 137400 137400 0
100 20250314 170300 48482656500 137400 137400 137400 137400 0
101 20250314 170200 48482656500 137400 137400 137400 137400 0
102 20250314 170100 48482656500 137400 137400 137400 137400 0
103 20250314 170000 48482656500 137400 137400 137400 137400 0
104 20250314 165900 48482656500 137400 137400 137400 137400 0
105 20250314 165800 48482656500 137400 137400 137400 137400 0
106 20250314 165700 48482656500 137400 137400 137400 137400 0
107 20250314 165600 48482656500 137400 137400 137400 137400 0
108 20250314 165500 48482656500 137400 137400 137400 137400 0
109 20250314 165400 48482656500 137400 137400 137400 137400 0
110 20250314 165300 48482656500 137400 137400 137400 137400 0
111 20250314 165200 48482656500 137400 137400 137400 137400 0
112 20250314 165100 48482656500 137400 137400 137400 137400 0
113 20250314 165000 48482656500 137400 137400 137400 137400 0
114 20250314 164900 48482656500 137400 137400 137400 137400 0
115 20250314 164800 48482656500 137400 137400 137400 137400 0
116 20250314 164700 48482656500 137400 137400 137400 137400 0
117 20250314 164600 48482656500 137400 137400 137400 137400 0
118 20250314 164500 48482656500 137400 137400 137400 137400 0
119 20250314 164400 48482656500 137400 137400 137400 137400 0
120 20250314 164300 48482656500 137400 137400 137400 137400 0
121 20250314 164200 48482656500 137400 137400 137400 137400 0
122 20250314 164100 48482656500 137400 137400 137400 137400 18864
123 20250314 164000 48482656500 137400 137400 137400 137400 0
124 20250314 163900 48482656500 137400 137400 137400 137400 0
125 20250314 163800 48482656500 137400 137400 137400 137400 0
126 20250314 163700 48482656500 137400 137400 137400 137400 0
127 20250314 163600 48482656500 137400 137400 137400 137400 0
128 20250314 163500 48482656500 137400 137400 137400 137400 0
129 20250314 163400 48482656500 137400 137400 137400 137400 0
130 20250314 163300 48482656500 137400 137400 137400 137400 0
131 20250314 163200 48482656500 137400 137400 137400 137400 0
132 20250314 163100 48482656500 137400 137400 137400 137400 0
133 20250314 163000 48482656500 137400 137400 137400 137400 0
134 20250314 162900 48482656500 137400 137400 137400 137400 0
135 20250314 162800 48482656500 137400 137400 137400 137400 0
136 20250314 162700 48482656500 137400 137400 137400 137400 0
137 20250314 162600 48482656500 137400 137400 137400 137400 0
138 20250314 162500 48482656500 137400 137400 137400 137400 0
139 20250314 162400 48482656500 137400 137400 137400 137400 0
140 20250314 162300 48482656500 137400 137400 137400 137400 0
141 20250314 162200 48482656500 137400 137400 137400 137400 0
142 20250314 162100 48482656500 137400 137400 137400 137400 0
143 20250314 162000 48482656500 137400 137400 137400 137400 0
144 20250314 161900 48482656500 137400 137400 137400 137400 0
145 20250314 161800 48482656500 137400 137400 137400 137400 0
146 20250314 161700 48482656500 137400 137400 137400 137400 0
147 20250314 161600 48482656500 137400 137400 137400 137400 0
148 20250314 161500 48482656500 137400 137400 137400 137400 0
149 20250314 161400 48482656500 137400 137400 137400 137400 0
150 20250314 161300 48482656500 137400 137400 137400 137400 0
151 20250314 161200 48482656500 137400 137400 137400 137400 0
152 20250314 161100 48482656500 137400 137400 137400 137400 18864
153 20250314 161000 48482656500 137400 137400 137400 137400 0
154 20250314 160900 48482656500 137400 137400 137400 137400 0
155 20250314 160800 48482656500 137400 137400 137400 137400 0
156 20250314 160700 48482656500 137400 137400 137400 137400 0
157 20250314 160600 48482656500 137400 137400 137400 137400 0
158 20250314 160500 48482656500 137400 137400 137400 137400 0
159 20250314 160400 48482656500 137400 137400 137400 137400 0
160 20250314 160300 48482656500 137400 137400 137400 137400 0
161 20250314 160200 48482656500 137400 137400 137400 137400 0
162 20250314 160100 48482656500 137400 137400 137400 137400 0
163 20250314 160000 48482656500 137400 137400 137400 137400 0
164 20250314 155900 48482656500 137400 137400 137400 137400 0
165 20250314 155800 48482656500 137400 137400 137400 137400 0
166 20250314 155700 48482656500 137400 137400 137400 137400 0
167 20250314 155600 48482656500 137400 137400 137400 137400 0
168 20250314 155500 48482656500 137400 137400 137400 137400 0
169 20250314 155400 48482656500 137400 137400 137400 137400 0
170 20250314 155300 48482656500 137400 137400 137400 137400 0
171 20250314 155200 48482656500 137400 137400 137400 137400 0
172 20250314 155100 48482656500 137400 137400 137400 137400 0
173 20250314 155000 48482656500 137400 137400 137400 137400 0
174 20250314 154900 48482656500 137400 137400 137400 137400 0
175 20250314 154800 48482656500 137400 137400 137400 137400 0
176 20250314 154700 48482656500 137400 137400 137400 137400 0
177 20250314 154600 48482656500 137400 137400 137400 137400 0
178 20250314 154500 48482656500 137400 137400 137400 137400 0
179 20250314 154400 48482656500 137400 137400 137400 137400 0
180 20250314 154300 48482656500 137400 137400 137400 137400 0
181 20250314 154200 48482656500 137400 137400 137400 137400 0
182 20250314 154100 48482656500 137400 137400 137400 137400 18864
183 20250314 154000 48482656500 137400 137400 137400 137400 0
184 20250314 153900 48482656500 137400 137400 137400 137400 0
185 20250314 153800 48482656500 137400 137400 137400 137400 0
186 20250314 153700 48482656500 137400 137400 137400 137400 0
187 20250314 153600 48482656500 137400 137400 137400 137400 0
188 20250314 153500 48482656500 137400 137400 137400 137400 0
189 20250314 153400 48482656500 137400 137400 137400 137400 0
190 20250314 153300 48482656500 137400 137400 137400 137400 0
191 20250314 153200 48482656500 137400 137400 137400 137400 0
192 20250314 153100 48482656500 137400 137400 137400 137400 0
193 20250314 153000 48482656500 137400 137400 137400 137400 18864
194 20250314 152900 45890742900 137000 137000 137000 137000 0
195 20250314 152800 45890742900 137000 137000 137000 137000 0
196 20250314 152700 45890742900 137000 137000 137000 137000 0
197 20250314 152600 45890742900 137000 137000 137000 137000 0
198 20250314 152500 45890742900 137000 137000 137000 137000 0
199 20250314 152400 45890742900 137000 137000 137000 137000 0
200 20250314 152300 45890742900 137000 137000 137000 137000 0
201 20250314 152200 45890742900 137000 137000 137000 137000 0
202 20250314 152100 45890742900 137000 137000 137000 137000 0
203 20250314 152000 45890742900 137000 137000 137000 137000 0
204 20250314 151900 45890742900 137000 137000 137100 137000 1740
205 20250314 151800 45652300700 137000 137200 137200 137000 2851
206 20250314 151700 45261564300 137200 137200 137300 137100 1299
207 20250314 151600 45083341500 137300 137300 137400 137200 770
208 20250314 151500 44977619300 137300 137200 137300 137200 388
209 20250314 151400 44924376400 137200 137200 137300 137200 827
210 20250314 151300 44810903300 137200 137100 137300 137100 713
211 20250314 151200 44713077700 137200 137200 137300 137100 612
212 20250314 151100 44629113300 137200 137150 137200 137000 650
213 20250314 151000 44540002700 137100 137200 137200 137000 1346
214 20250314 150900 44355455800 137300 137200 137400 137200 687
215 20250314 150800 44261129600 137200 137350 137400 137100 851
216 20250314 150700 44144323250 137300 137400 137400 137300 1046
217 20250314 150600 44000631350 137400 137700 137700 137400 1450
218 20250314 150500 43801173750 137600 137600 137800 137600 1326
219 20250314 150400 43618617500 137700 137700 137800 137600 529
220 20250314 150300 43545775600 137800 137600 137900 137600 1268
221 20250314 150200 43371134300 137700 137800 137900 137600 1030
222 20250314 150100 43229242800 137800 137800 137900 137700 1025
223 20250314 150000 43088020400 137800 137800 137900 137700 1295
224 20250314 145900 42909566500 137900 137900 137900 137800 1206
225 20250314 145800 42743302150 137800 137800 138000 137800 777
226 20250314 145700 42636155000 137900 137900 137900 137800 322
227 20250314 145600 42591758300 138000 138000 138000 137900 1367
228 20250314 145500 42403199900 138000 137900 138000 137900 718
229 20250314 145400 42304136550 137900 137800 138000 137800 271
230 20250314 145300 42266760650 137800 137800 138000 137800 150
231 20250314 145200 42246077050 137900 138000 138000 137800 1223
232 20250314 145100 42077426150 138000 137700 138000 137700 1252
233 20250314 145000 41904822550 137700 137500 137800 137500 585
234 20250314 144900 41824248800 137500 137600 137700 137500 830
235 20250314 144800 41710037200 137600 137600 137700 137600 599
236 20250314 144700 41627569400 137600 137600 137700 137500 487
237 20250314 144600 41560553800 137500 137500 137500 137400 165
238 20250314 144500 41537869800 137500 137500 137600 137500 850
239 20250314 144400 41420938200 137500 137600 137700 137500 668
240 20250314 144300 41328983300 137600 137600 137700 137500 783
241 20250314 144200 41221202900 137700 137700 137800 137600 867
242 20250314 144100 41101825100 137800 137700 137800 137600 473
243 20250314 144000 41036697700 137600 137600 137700 137500 723
244 20250314 143900 40937228400 137600 137400 137600 137400 342
245 20250314 143800 40890199800 137300 137600 137600 137300 688
246 20250314 143700 40795675800 137400 137400 137600 137400 963
247 20250314 143600 40663296900 137400 137500 137600 137400 823
248 20250314 143500 40550142800 137600 137600 137600 137500 500
249 20250314 143400 40481352600 137600 137500 137600 137500 725
250 20250314 143300 40381624000 137500 137400 137600 137400 773
251 20250314 143200 40275339700 137500 137300 137500 137300 251
252 20250314 143100 40240851400 137300 137300 137400 137300 229
253 20250314 143000 40209397300 137300 137300 137400 137200 650
254 20250314 142900 40120153100 137400 137300 137400 137200 270
255 20250314 142800 40083087600 137300 137500 137600 137200 1294
256 20250314 142700 39905289500 137600 137600 137700 137500 291
257 20250314 142600 39865260100 137600 137900 137900 137600 801
258 20250314 142500 39754954900 137800 137900 138000 137800 821
259 20250314 142400 39641756800 137900 137900 138000 137800 763
260 20250314 142300 39536540400 137800 137800 137900 137800 169
261 20250314 142200 39513248800 137800 137900 137900 137750 373
262 20250314 142100 39461832100 137800 138200 138200 137800 935
263 20250314 142000 39332833700 138100 138000 138200 138000 1061
264 20250314 141900 39186232800 138200 138000 138200 138000 869
265 20250314 141800 39066249100 138000 138000 138100 137900 628
266 20250314 141700 38979576800 138000 138000 138100 138000 666
267 20250314 141600 38887618100 138000 138050 138200 138000 145
268 20250314 141500 38867592500 138100 138000 138100 138000 784
269 20250314 141400 38759337550 138000 137900 138100 137800 183
270 20250314 141300 38734092450 137800 138000 138100 137700 816
271 20250314 141200 38621462150 138100 138100 138100 138000 597
272 20250314 141100 38539057450 138100 137900 138100 137800 212
273 20250314 141000 38509801950 137900 138000 138200 137700 1773
274 20250314 140900 38265021150 138000 137750 138100 137700 2603
275 20250314 140800 37906090100 137700 137700 137800 137700 361
276 20250314 140700 37856359500 137800 137700 137800 137600 1243
277 20250314 140600 37685200850 137800 137700 137900 137600 163
278 20250314 140500 37662744500 137600 137700 137900 137600 1637
279 20250314 140400 37437198700 137700 137700 137700 137500 240
280 20250314 140300 37404161800 137700 137500 137750 137400 1372
281 20250314 140200 37215349150 137500 137600 137700 137400 594
282 20250314 140100 37133619850 137600 137600 137700 137400 261
283 20250314 140000 37097704150 137600 137600 137900 137600 2462
284 20250314 135900 36758468950 137600 137400 137600 137400 815
285 20250314 135800 36646359650 137400 137500 137600 137400 656
286 20250314 135700 36556172850 137400 137400 137500 137400 302
287 20250314 135600 36514673950 137400 137300 137500 137300 411
288 20250314 135500 36458209350 137400 137100 137400 137100 382
289 20250314 135400 36405764950 137100 136900 137200 136900 92
290 20250314 135300 36393159050 136900 137100 137100 136900 961
291 20250314 135200 36261540200 137100 137000 137100 137000 343
292 20250314 135100 36214530600 137000 137200 137300 137000 574
293 20250314 135000 36135807400 137200 137200 137300 137200 143
294 20250314 134900 36116187000 137300 137450 137450 137200 654
295 20250314 134800 36026374300 137500 137400 137500 137400 189
296 20250314 134700 36000399100 137500 137400 137500 137400 311
297 20250314 134600 35957643900 137400 137500 137500 137400 355
298 20250314 134500 35908857600 137500 137450 137500 137400 124
299 20250314 134400 35891817300 137450 137400 137500 137400 152
300 20250314 134300 35870924700 137400 137400 137500 137400 179
301 20250314 134200 35846324200 137400 137400 137500 137300 376
302 20250314 134100 35794658300 137300 137300 137400 137300 359
303 20250314 134000 35745367000 137300 137300 137400 137300 108
304 20250314 133900 35730533050 137400 137500 137500 137300 290
305 20250314 133800 35690685150 137500 137500 137600 137500 1280
306 20250314 133700 35514679750 137600 137500 137700 137500 445
307 20250314 133600 35453446350 137600 137600 137600 137500 287
308 20250314 133500 35413976850 137500 137600 137700 137500 411
309 20250314 133400 35357414550 137700 137600 137700 137500 237
310 20250314 133300 35324808700 137500 137600 137700 137500 496
311 20250314 133200 35256566700 137600 137700 137700 137600 704
312 20250314 133100 35159687000 137700 137700 137700 137600 175
313 20250314 133000 35135601400 137600 137600 137700 137600 177
314 20250314 132900 35111236100 137700 137700 137700 137600 260
315 20250314 132800 35075445600 137700 137650 137800 137600 1048
316 20250314 132700 34931178450 137600 137600 137700 137600 160
317 20250314 132600 34909152350 137600 137600 137700 137600 381
318 20250314 132500 34856715550 137700 137750 137800 137600 921
319 20250314 132400 34729896500 137800 137900 137900 137700 473
320 20250314 132300 34664719550 137900 137900 138000 137800 355
321 20250314 132200 34615768350 137900 137900 138000 137900 321
322 20250314 132100 34571490550 137800 137600 137900 137500 2031
323 20250314 132000 34291769450 137500 137500 137600 137500 225
324 20250314 131900 34260819250 137500 137500 137600 137500 217
325 20250314 131800 34230967650 137600 137500 137600 137500 419
326 20250314 131700 34173320350 137500 137500 137600 137500 362
327 20250314 131600 34123537550 137500 137400 137500 137400 490
328 20250314 131500 34056188650 137300 137300 137400 137300 192
329 20250314 131400 34029820650 137300 137300 137400 137300 154
330 20250314 131300 34008670950 137200 137300 137300 137200 216
331 20250314 131200 33979024450 137300 137500 137500 137300 242
332 20250314 131100 33945768800 137600 137100 137600 137100 1746
333 20250314 131000 33705823300 137000 137200 137400 137000 327
334 20250314 130900 33660928400 137100 136900 137300 136900 480
335 20250314 130800 33595141000 137000 136900 137000 136900 182
336 20250314 130700 33570225100 137000 137000 137000 136900 300
337 20250314 130600 33529146800 136900 136900 137000 136900 349
338 20250314 130500 33481362500 136900 136900 137000 136900 157
339 20250314 130400 33459864150 136900 137000 137100 136900 580
340 20250314 130300 33380406500 137100 137100 137150 137000 239
341 20250314 130200 33347639750 137100 137100 137150 137000 1138
342 20250314 130100 33191627700 137100 137200 137300 137100 459
343 20250314 130000 33128649800 137300 137400 137400 137200 317
344 20250314 125900 33085130800 137300 137300 137400 137300 156
345 20250314 125800 33063705600 137300 137300 137300 137200 325
346 20250314 125700 33019087500 137300 137200 137300 137200 191
347 20250314 125600 32992866600 137200 137200 137400 137100 167
348 20250314 125500 32969945700 137200 137300 137300 137200 101
349 20250314 125400 32956085800 137300 137200 137400 137200 132
350 20250314 125300 32937967900 137200 137100 137250 137100 217
351 20250314 125200 32908202250 137200 137200 137200 137100 125
352 20250314 125100 32891056050 137100 137200 137300 137100 179
353 20250314 125000 32866498250 137200 137450 137450 137100 821
354 20250314 124900 32753756350 137450 137450 137500 137400 183
355 20250314 124800 32728605750 137450 137450 137500 137400 390
356 20250314 124700 32675002350 137500 137600 137600 137450 330
357 20250314 124600 32629617300 137500 137400 137600 137400 480
358 20250314 124500 32563608300 137500 137500 137600 137400 1430
359 20250314 124400 32366982900 137500 137400 137600 137400 1068
360 20250314 124300 32220103900 137500 137100 137500 137100 1171
361 20250314 124200 32059289100 137100 137200 137300 137100 262
362 20250314 124100 32023353300 137200 137300 137300 137100 1025
363 20250314 124000 31882674400 137300 137300 137400 137300 790
364 20250314 123900 31774154500 137400 137200 137400 137200 722
365 20250314 123800 31675014600 137300 137300 137300 137200 451
366 20250314 123700 31613120300 137200 137000 137200 137000 345
367 20250314 123600 31565815000 137100 136900 137100 136900 271
368 20250314 123500 31528692600 136900 137100 137100 136900 543
369 20250314 123400 31454303100 137100 137100 137200 137000 392
370 20250314 123300 31400586100 137200 137300 137300 137000 531
371 20250314 123200 31327779400 137300 136900 137400 136800 953
372 20250314 123100 31196994950 136800 136600 136800 136600 1228
373 20250314 123000 31029180850 136500 136500 136600 136500 405
374 20250314 122900 30973870150 136500 136500 136600 136400 315
375 20250314 122800 30930867150 136400 136500 136500 136400 192
376 20250314 122700 30904664350 136500 136500 136600 136500 471
377 20250314 122600 30840365250 136500 136500 136600 136500 332
378 20250314 122500 30795047050 136500 136600 136600 136500 332
379 20250314 122400 30749703350 136600 136550 136700 136550 352
380 20250314 122300 30701614800 136600 136500 136700 136500 407
381 20250314 122200 30646022200 136500 136500 136600 136500 284
382 20250314 122100 30607245300 136600 136600 136600 136500 213
383 20250314 122000 30578158900 136600 136500 136600 136400 314
384 20250314 121900 30535298200 136400 136500 136500 136300 207
385 20250314 121800 30507051300 136400 136400 136500 136300 57
386 20250314 121700 30499276400 136300 136300 136400 136300 155
387 20250314 121600 30478143300 136300 136300 136400 136300 179
388 20250314 121500 30453738200 136300 136300 136400 136300 114
389 20250314 121400 30438191000 136300 136200 136300 136100 290
390 20250314 121300 30398687600 136300 136200 136300 136200 687
391 20250314 121200 30305112000 136200 136300 136300 136200 717
392 20250314 121100 30207450600 136200 136300 136300 136200 231
393 20250314 121000 30175970300 136200 136200 136300 136200 222
394 20250314 120900 30145727600 136200 136200 136300 136200 109
395 20250314 120800 30130877800 136300 136300 136300 136200 211
396 20250314 120700 30102126750 136200 136200 136300 136200 299
397 20250314 120600 30061397850 136200 136300 136300 136200 134
398 20250314 120500 30043141450 136300 136200 136300 136200 73
399 20250314 120400 30033196550 136300 136200 136300 136200 132
400 20250314 120300 30015209800 136200 136300 136300 136200 266
401 20250314 120200 29978971850 136200 136200 136300 136200 188
402 20250314 120100 29953357850 136200 136200 136300 136200 223
403 20250314 120000 29922981450 136300 136200 136300 136200 205
404 20250314 115900 29895049750 136200 136300 136300 136200 240
405 20250314 115800 29862348750 136300 136400 136400 136300 286
406 20250314 115700 29823361450 136400 136300 136400 136300 198
407 20250314 115600 29796373650 136300 136300 136300 136200 261
408 20250314 115500 29760804850 136300 136200 136300 136200 203
409 20250314 115400 29733148350 136200 136400 136400 136200 275
410 20250314 115300 29695677850 136300 136300 136400 136200 213
411 20250314 115200 29666650250 136300 136300 136400 136200 140
412 20250314 115100 29647575950 136300 136200 136300 136200 114
413 20250314 115000 29632043450 136200 136200 136200 136100 258
414 20250314 114900 29596913450 136100 136300 136300 136100 432
415 20250314 114800 29538082450 136300 136200 136300 136200 170
416 20250314 114700 29514915350 136200 136100 136200 136100 335
417 20250314 114600 29469297950 136100 136100 136200 136100 238
418 20250314 114500 29436895750 136100 136200 136300 136100 734
419 20250314 114400 29336920450 136300 136200 136300 136200 374
420 20250314 114300 29285974650 136200 136200 136300 136200 879
421 20250314 114200 29166249450 136200 136400 136400 136200 547
422 20250314 114100 29091690550 136300 136400 136400 136300 905
423 20250314 114000 28968332450 136300 136300 136400 136300 425
424 20250314 113900 28910395100 136300 136400 136450 136300 274
425 20250314 113800 28873028300 136400 136400 136400 136300 321
426 20250314 113700 28829251300 136400 136500 136500 136400 265
427 20250314 113600 28793099400 136400 136400 136500 136400 207
428 20250314 113500 28764864500 136400 136500 136500 136400 389
429 20250314 113400 28711784600 136600 136500 136600 136400 108
430 20250314 113300 28697044100 136400 136400 136500 136300 203
431 20250314 113200 28669361800 136300 136500 136600 136300 830
432 20250314 113100 28556103000 136600 136700 136700 136500 1124
433 20250314 113000 28402562250 136700 136550 136700 136550 387
434 20250314 112900 28349697000 136500 136500 136600 136500 215
435 20250314 112800 28320342250 136500 136700 136700 136500 209
436 20250314 112700 28291799450 136700 136400 136700 136400 173
437 20250314 112600 28268181350 136500 136450 136600 136400 268
438 20250314 112500 28231598050 136400 136500 136500 136400 356
439 20250314 112400 28183034450 136400 136400 136450 136300 246
440 20250314 112300 28149488150 136300 136300 136400 136300 666
441 20250314 112200 28058667650 136300 136400 136400 136300 205
442 20250314 112100 28030715750 136400 136550 136600 136300 977
443 20250314 112000 27897381700 136500 136650 136650 136500 397
444 20250314 111900 27843156800 136600 136700 136700 136600 152
445 20250314 111800 27822386900 136700 136700 136700 136600 185
446 20250314 111700 27797105850 136700 136400 136800 136400 329
447 20250314 111600 27752142550 136400 136600 136600 136400 297
448 20250314 111500 27711602450 136500 136800 136800 136400 560
449 20250314 111400 27635139650 136700 136700 136800 136600 286
450 20250314 111300 27596056750 136700 136600 136700 136600 148
451 20250314 111200 27575826350 136600 136650 136700 136600 144
452 20250314 111100 27556146350 136600 136800 136900 136600 999
453 20250314 111000 27419465450 136800 136600 136800 136600 214
454 20250314 110900 27390197850 136700 136600 136700 136500 233
455 20250314 110800 27358372050 136600 136300 136600 136300 161
456 20250314 110700 27336400450 136400 136400 136400 136300 101
457 20250314 110600 27322632850 136400 136200 136700 136200 163
458 20250314 110500 27300394450 136300 136300 136400 136200 324
459 20250314 110400 27256245050 136300 136300 136500 136200 408
460 20250314 110300 27200640050 136300 136600 136600 136300 332
461 20250314 110200 27155319400 136500 136700 136800 136300 161
462 20250314 110100 27133335700 136700 136500 136800 136300 632
463 20250314 110000 27046979200 136500 136500 136600 136400 278
464 20250314 105900 27009019300 136500 136100 136600 136000 770
465 20250314 105800 26904029900 136100 136100 136100 136000 431
466 20250314 105700 26845376700 136000 136000 136100 135800 521
467 20250314 105600 26774532300 136000 136300 136300 135900 1555
468 20250314 105500 26563028500 136200 136400 136400 136200 1299
469 20250314 105400 26385892400 136400 136400 136400 136300 337
470 20250314 105300 26339946200 136300 136400 136500 136300 819
471 20250314 105200 26228242350 136500 136400 136600 136300 514
472 20250314 105100 26158094050 136400 136300 136400 136200 316
473 20250314 105000 26115007250 136400 136200 136400 136200 214
474 20250314 104900 26085847250 136200 136200 136300 136100 178
475 20250314 104800 26061603350 136200 136200 136200 136000 1428
476 20250314 104700 25867238050 136200 136100 136300 136100 624
477 20250314 104600 25782255250 136200 136300 136400 136100 1122
478 20250314 104500 25629409400 136300 136300 136400 136200 899
479 20250314 104400 25506887100 136300 136300 136400 136200 476
480 20250314 104300 25442018000 136300 136100 136500 136100 954
481 20250314 104200 25312020600 136100 135900 136200 135800 481
482 20250314 104100 25246575800 135900 136100 136100 135800 857
483 20250314 104000 25130053750 136150 136100 136200 136000 342
484 20250314 103900 25083513400 136100 136000 136200 135800 1038
485 20250314 103800 24942380800 136000 135400 136000 135200 697
486 20250314 103700 24847873950 135500 135100 135600 135100 700
487 20250314 103600 24753158600 135100 135200 135200 135000 521
488 20250314 103500 24682770300 135100 135100 135200 135000 580
489 20250314 103400 24604409950 135100 135100 135300 135000 782
490 20250314 103300 24498754650 135200 135200 135300 135100 4477
491 20250314 103200 23893643550 135200 135300 135500 135200 1588
492 20250314 103100 23678836050 135300 135600 135600 135300 1399
493 20250314 103000 23489317050 135600 135800 135800 135500 2046
494 20250314 102900 23211818500 135700 135800 136000 135700 383
495 20250314 102800 23159807200 135700 135800 135800 135600 542
496 20250314 102700 23086250100 135800 135900 136300 135700 1376
497 20250314 102600 22899237300 136000 136000 136000 135700 1381
498 20250314 102500 22711568500 136000 135600 136000 135600 538
499 20250314 102400 22638452300 135700 135500 135800 135500 378
500 20250314 102300 22587164700 135600 135500 135700 135500 929
501 20250314 102200 22461174600 135600 135700 135700 135300 622
502 20250314 102100 22376878700 135600 135400 135600 135100 1616
503 20250314 102000 22158123000 135400 135300 135500 135100 1626
504 20250314 101900 21938118900 135300 135400 135400 135100 2572
505 20250314 101800 21590318200 135300 135600 135600 135150 3110
506 20250314 101700 21169570200 135600 135700 135800 135500 1528
507 20250314 101600 20962370200 135700 135800 135900 135600 1760
508 20250314 101500 20723473300 135800 136100 136100 135800 1473
509 20250314 101400 20523273000 136100 136000 136100 136000 1508
510 20250314 101300 20318182550 136050 136400 136400 136000 3229
511 20250314 101200 19878592800 136400 136600 136700 136400 6155
512 20250314 101100 19038075100 136600 136600 136700 136600 598
513 20250314 101000 18956370550 136700 136700 136800 136600 1621
514 20250314 100900 18734785250 136700 136900 136900 136700 1410
515 20250314 100800 18541965550 136900 136900 137000 136900 922
516 20250314 100700 18415737750 137000 137100 137100 136900 987
517 20250314 100600 18280511250 137100 137200 137200 137100 263
518 20250314 100500 18244439100 137100 137000 137300 136800 308
519 20250314 100400 18202229900 136800 137100 137300 136700 1537
520 20250314 100300 17991555400 137200 137300 137400 137100 417
521 20250314 100200 17934326250 137300 136700 137300 136700 1779
522 20250314 100100 17690594250 136600 136900 136900 136500 3032
523 20250314 100000 17276176300 136800 137200 137300 136800 8427
524 20250314 095900 16121444800 137300 137400 137400 137100 3146
525 20250314 095800 15689808100 137300 137500 137600 137300 2365
526 20250314 095700 15364881700 137600 137600 137700 137500 414
527 20250314 095600 15307934200 137600 137700 137700 137500 1258
528 20250314 095500 15134899200 137600 137600 137700 137500 293
529 20250314 095400 15094591700 137600 137600 137600 137500 1525
530 20250314 095300 14884865700 137600 137700 137700 137500 1051
531 20250314 095200 14740247600 137700 137800 137800 137600 957
532 20250314 095100 14608472400 137800 137700 138000 137700 548
533 20250314 095000 14532912100 137800 137600 138000 137550 897
534 20250314 094900 14409320550 137600 137600 137600 137500 815
535 20250314 094800 14297202350 137600 137700 137700 137600 1328
536 20250314 094700 14114431250 137800 137900 137900 137600 651
537 20250314 094600 14024783450 137600 137700 137900 137500 2142
538 20250314 094500 13729930250 137800 138000 138100 137700 1758
539 20250314 094400 13487579050 137900 138100 138100 137800 1387
540 20250314 094300 13296228650 138100 138400 138400 138100 634
541 20250314 094200 13208588250 138300 138200 138400 138200 347
542 20250314 094100 13160587050 138200 138100 138300 138000 785
543 20250314 094000 13052165750 138100 138100 138300 137900 779
544 20250314 093900 12944654150 138100 138300 138400 137900 355
545 20250314 093800 12895631950 137800 138100 138300 137700 3451
546 20250314 093700 12419700250 138100 138000 138300 137700 3737
547 20250314 093600 11903757450 137700 138000 138100 137600 3760
548 20250314 093500 11385279250 138000 138500 138500 138000 3390
549 20250314 093400 10916921750 138600 138750 138750 138300 5366
550 20250314 093300 10173689200 138800 139000 139100 138700 5307
551 20250314 093200 9436829800 139100 139800 140000 139100 4093
552 20250314 093100 8866743900 139800 139600 139900 139200 702
553 20250314 093000 8768729100 139600 139100 139800 138900 5122
554 20250314 092900 8056623500 139100 139200 139300 139000 3359
555 20250314 092800 7589371600 139300 139500 139600 139200 3684
556 20250314 092700 7076100100 139500 139400 139500 139300 1777
557 20250314 092600 6828377600 139400 139700 139800 139400 5559
558 20250314 092500 6052357000 139700 140100 140100 139700 4712
559 20250314 092400 5393424350 140100 140300 140300 140000 2034
560 20250314 092300 5108369550 140300 140500 140600 140200 930
561 20250314 092200 4977847850 140400 140400 140400 140300 406
562 20250314 092100 4920872850 140300 140600 140600 140200 1111
563 20250314 092000 4764867650 140600 140900 140900 140600 609
564 20250314 091900 4679173200 140900 141000 141050 140700 1207
565 20250314 091800 4509085800 141000 141000 141100 140900 1096
566 20250314 091700 4354552800 141000 141700 141700 141000 1045
567 20250314 091600 4206851700 141800 142100 142100 141500 520
568 20250314 091500 4133139900 142100 142100 142200 141500 968
569 20250314 091400 3995580800 142100 141800 142200 141800 1863
570 20250314 091300 3730787800 141800 141200 142000 141200 1306
571 20250314 091200 3545733300 141200 140800 141500 140400 1721
572 20250314 091100 3303580950 140800 141600 141700 140800 1747
573 20250314 091000 3057078450 141700 142100 142100 141200 2140
574 20250314 090900 2753843150 142100 142200 142400 142000 1347
575 20250314 090800 2562303050 142200 141200 142400 141200 2086
576 20250314 090700 2266371950 141200 141100 141450 141000 1022
577 20250314 090600 2122177100 140900 141400 141400 140900 1162
578 20250314 090500 1958190100 141400 141100 141900 141100 1808
579 20250314 090400 1702235750 141100 140500 141200 140500 1652
580 20250314 090300 1469477950 140500 140400 140700 140300 1088
581 20250314 090200 1316657450 140400 140900 140900 140400 511
582 20250314 090100 1244823150 140900 140600 141100 140000 1488
583 20250314 090000 1035914300 140800 140900 141200 139800 7268

1
003670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,1869203,77463220,271782116200,11263152188000,2.41
20250311,1830645,77463220,262148364000,11092733104000,2.36
20250310,1786440,77463220,263499900000,11425824950000,2.31
20250307,1760953,77463220,248822658900,10945552986000,2.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 1869203 77463220 271782116200 11263152188000 2.41
3 20250311 1830645 77463220 262148364000 11092733104000 2.36
4 20250310 1786440 77463220 263499900000 11425824950000 2.31
5 20250307 1760953 77463220 248822658900 10945552986000 2.27