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

590
006280/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184800,6515015600,128500,128500,128500,128500,571
20250314,184700,6515015600,128500,128500,128500,128500,0
20250314,184600,6515015600,128500,128500,128500,128500,0
20250314,184500,6515015600,128500,128500,128500,128500,0
20250314,184400,6515015600,128500,128500,128500,128500,0
20250314,184300,6515015600,128500,128500,128500,128500,0
20250314,184200,6515015600,128500,128500,128500,128500,0
20250314,184100,6515015600,128500,128500,128500,128500,0
20250314,184000,6515015600,128500,128500,128500,128500,0
20250314,183900,6515015600,128500,128500,128500,128500,0
20250314,183800,6515015600,128500,128500,128500,128500,0
20250314,183700,6515015600,128500,128500,128500,128500,0
20250314,183600,6515015600,128500,128500,128500,128500,0
20250314,183500,6515015600,128500,128500,128500,128500,0
20250314,183400,6515015600,128500,128500,128500,128500,0
20250314,183300,6515015600,128500,128500,128500,128500,0
20250314,183200,6515015600,128500,128500,128500,128500,0
20250314,183100,6515015600,128500,128500,128500,128500,0
20250314,183000,6515015600,128500,128500,128500,128500,0
20250314,182900,6515015600,128500,128500,128500,128500,0
20250314,182800,6515015600,128500,128500,128500,128500,0
20250314,182700,6515015600,128500,128500,128500,128500,0
20250314,182600,6515015600,128500,128500,128500,128500,0
20250314,182500,6515015600,128500,128500,128500,128500,0
20250314,182400,6515015600,128500,128500,128500,128500,0
20250314,182300,6515015600,128500,128500,128500,128500,0
20250314,182200,6515015600,128500,128500,128500,128500,0
20250314,182100,6515015600,128500,128500,128500,128500,0
20250314,182000,6515015600,128500,128500,128500,128500,0
20250314,181900,6515015600,128500,128500,128500,128500,0
20250314,181800,6515015600,128500,128500,128500,128500,571
20250314,181700,6515015600,128500,128500,128500,128500,0
20250314,181600,6515015600,128500,128500,128500,128500,0
20250314,181500,6515015600,128500,128500,128500,128500,0
20250314,181400,6515015600,128500,128500,128500,128500,0
20250314,181300,6515015600,128500,128500,128500,128500,0
20250314,181200,6515015600,128500,128500,128500,128500,0
20250314,181100,6515015600,128500,128500,128500,128500,0
20250314,181000,6515015600,128500,128500,128500,128500,0
20250314,180900,6515015600,128500,128500,128500,128500,0
20250314,180800,6515015600,128500,128500,128500,128500,0
20250314,180700,6515015600,128500,128500,128500,128500,0
20250314,180600,6515015600,128500,128500,128500,128500,0
20250314,180500,6515015600,128500,128500,128500,128500,0
20250314,180400,6515015600,128500,128500,128500,128500,0
20250314,180300,6515015600,128500,128500,128500,128500,0
20250314,180200,6515015600,128500,128500,128500,128500,0
20250314,180100,6515015600,128500,128500,128500,128500,0
20250314,180000,6515015600,128500,128500,128500,128500,0
20250314,175900,6515015600,128500,128500,128500,128500,0
20250314,175800,6515015600,128500,128500,128500,128500,0
20250314,175700,6515015600,128500,128500,128500,128500,0
20250314,175600,6515015600,128500,128500,128500,128500,0
20250314,175500,6515015600,128500,128500,128500,128500,0
20250314,175400,6515015600,128500,128500,128500,128500,0
20250314,175300,6515015600,128500,128500,128500,128500,0
20250314,175200,6515015600,128500,128500,128500,128500,0
20250314,175100,6515015600,128500,128500,128500,128500,0
20250314,175000,6515015600,128500,128500,128500,128500,0
20250314,174900,6515015600,128500,128500,128500,128500,0
20250314,174800,6515015600,128500,128500,128500,128500,571
20250314,174700,6515015600,128500,128500,128500,128500,0
20250314,174600,6515015600,128500,128500,128500,128500,0
20250314,174500,6515015600,128500,128500,128500,128500,0
20250314,174400,6515015600,128500,128500,128500,128500,0
20250314,174300,6515015600,128500,128500,128500,128500,0
20250314,174200,6515015600,128500,128500,128500,128500,0
20250314,174100,6515015600,128500,128500,128500,128500,0
20250314,174000,6515015600,128500,128500,128500,128500,0
20250314,173900,6515015600,128500,128500,128500,128500,0
20250314,173800,6515015600,128500,128500,128500,128500,0
20250314,173700,6515015600,128500,128500,128500,128500,0
20250314,173600,6515015600,128500,128500,128500,128500,0
20250314,173500,6515015600,128500,128500,128500,128500,0
20250314,173400,6515015600,128500,128500,128500,128500,0
20250314,173300,6515015600,128500,128500,128500,128500,0
20250314,173200,6515015600,128500,128500,128500,128500,0
20250314,173100,6515015600,128500,128500,128500,128500,0
20250314,173000,6515015600,128500,128500,128500,128500,0
20250314,172900,6515015600,128500,128500,128500,128500,0
20250314,172800,6515015600,128500,128500,128500,128500,0
20250314,172700,6515015600,128500,128500,128500,128500,0
20250314,172600,6515015600,128500,128500,128500,128500,0
20250314,172500,6515015600,128500,128500,128500,128500,0
20250314,172400,6515015600,128500,128500,128500,128500,0
20250314,172300,6515015600,128500,128500,128500,128500,0
20250314,172200,6515015600,128500,128500,128500,128500,0
20250314,172100,6515015600,128500,128500,128500,128500,0
20250314,172000,6515015600,128500,128500,128500,128500,0
20250314,171900,6515015600,128500,128500,128500,128500,0
20250314,171800,6515015600,128500,128500,128500,128500,571
20250314,171700,6515015600,128500,128500,128500,128500,0
20250314,171600,6515015600,128500,128500,128500,128500,0
20250314,171500,6515015600,128500,128500,128500,128500,0
20250314,171400,6515015600,128500,128500,128500,128500,0
20250314,171300,6515015600,128500,128500,128500,128500,0
20250314,171200,6515015600,128500,128500,128500,128500,0
20250314,171100,6515015600,128500,128500,128500,128500,0
20250314,171000,6515015600,128500,128500,128500,128500,0
20250314,170900,6515015600,128500,128500,128500,128500,0
20250314,170800,6515015600,128500,128500,128500,128500,0
20250314,170700,6515015600,128500,128500,128500,128500,0
20250314,170600,6515015600,128500,128500,128500,128500,0
20250314,170500,6515015600,128500,128500,128500,128500,0
20250314,170400,6515015600,128500,128500,128500,128500,0
20250314,170300,6515015600,128500,128500,128500,128500,0
20250314,170200,6515015600,128500,128500,128500,128500,0
20250314,170100,6515015600,128500,128500,128500,128500,0
20250314,170000,6515015600,128500,128500,128500,128500,0
20250314,165900,6515015600,128500,128500,128500,128500,0
20250314,165800,6515015600,128500,128500,128500,128500,0
20250314,165700,6515015600,128500,128500,128500,128500,0
20250314,165600,6515015600,128500,128500,128500,128500,0
20250314,165500,6515015600,128500,128500,128500,128500,0
20250314,165400,6515015600,128500,128500,128500,128500,0
20250314,165300,6515015600,128500,128500,128500,128500,0
20250314,165200,6515015600,128500,128500,128500,128500,0
20250314,165100,6515015600,128500,128500,128500,128500,0
20250314,165000,6515015600,128500,128500,128500,128500,0
20250314,164900,6515015600,128500,128500,128500,128500,0
20250314,164800,6515015600,128500,128500,128500,128500,571
20250314,164700,6515015600,128500,128500,128500,128500,0
20250314,164600,6515015600,128500,128500,128500,128500,0
20250314,164500,6515015600,128500,128500,128500,128500,0
20250314,164400,6515015600,128500,128500,128500,128500,0
20250314,164300,6515015600,128500,128500,128500,128500,0
20250314,164200,6515015600,128500,128500,128500,128500,0
20250314,164100,6515015600,128500,128500,128500,128500,0
20250314,164000,6515015600,128500,128500,128500,128500,0
20250314,163900,6515015600,128500,128500,128500,128500,0
20250314,163800,6515015600,128500,128500,128500,128500,0
20250314,163700,6515015600,128500,128500,128500,128500,0
20250314,163600,6515015600,128500,128500,128500,128500,0
20250314,163500,6515015600,128500,128500,128500,128500,0
20250314,163400,6515015600,128500,128500,128500,128500,0
20250314,163300,6515015600,128500,128500,128500,128500,0
20250314,163200,6515015600,128500,128500,128500,128500,0
20250314,163100,6515015600,128500,128500,128500,128500,0
20250314,163000,6515015600,128500,128500,128500,128500,0
20250314,162900,6515015600,128500,128500,128500,128500,0
20250314,162800,6515015600,128500,128500,128500,128500,0
20250314,162700,6515015600,128500,128500,128500,128500,0
20250314,162600,6515015600,128500,128500,128500,128500,0
20250314,162500,6515015600,128500,128500,128500,128500,0
20250314,162400,6515015600,128500,128500,128500,128500,0
20250314,162300,6515015600,128500,128500,128500,128500,0
20250314,162200,6515015600,128500,128500,128500,128500,0
20250314,162100,6515015600,128500,128500,128500,128500,0
20250314,162000,6515015600,128500,128500,128500,128500,0
20250314,161900,6515015600,128500,128500,128500,128500,0
20250314,161800,6515015600,128500,128500,128500,128500,571
20250314,161700,6515015600,128500,128500,128500,128500,0
20250314,161600,6515015600,128500,128500,128500,128500,0
20250314,161500,6515015600,128500,128500,128500,128500,0
20250314,161400,6515015600,128500,128500,128500,128500,0
20250314,161300,6515015600,128500,128500,128500,128500,0
20250314,161200,6515015600,128500,128500,128500,128500,0
20250314,161100,6515015600,128500,128500,128500,128500,0
20250314,161000,6515015600,128500,128500,128500,128500,0
20250314,160900,6515015600,128500,128500,128500,128500,0
20250314,160800,6515015600,128500,128500,128500,128500,0
20250314,160700,6515015600,128500,128500,128500,128500,0
20250314,160600,6515015600,128500,128500,128500,128500,0
20250314,160500,6515015600,128500,128500,128500,128500,0
20250314,160400,6515015600,128500,128500,128500,128500,0
20250314,160300,6515015600,128500,128500,128500,128500,0
20250314,160200,6515015600,128500,128500,128500,128500,0
20250314,160100,6515015600,128500,128500,128500,128500,0
20250314,160000,6515015600,128500,128500,128500,128500,0
20250314,155900,6515015600,128500,128500,128500,128500,0
20250314,155800,6515015600,128500,128500,128500,128500,0
20250314,155700,6515015600,128500,128500,128500,128500,0
20250314,155600,6515015600,128500,128500,128500,128500,0
20250314,155500,6515015600,128500,128500,128500,128500,0
20250314,155400,6515015600,128500,128500,128500,128500,0
20250314,155300,6515015600,128500,128500,128500,128500,0
20250314,155200,6515015600,128500,128500,128500,128500,0
20250314,155100,6515015600,128500,128500,128500,128500,0
20250314,155000,6515015600,128500,128500,128500,128500,0
20250314,154900,6515015600,128500,128500,128500,128500,0
20250314,154800,6515015600,128500,128500,128500,128500,571
20250314,154700,6515015600,128500,128500,128500,128500,0
20250314,154600,6515015600,128500,128500,128500,128500,0
20250314,154500,6515015600,128500,128500,128500,128500,0
20250314,154400,6515015600,128500,128500,128500,128500,0
20250314,154300,6515015600,128500,128500,128500,128500,0
20250314,154200,6515015600,128500,128500,128500,128500,0
20250314,154100,6515015600,128500,128500,128500,128500,0
20250314,154000,6515015600,128500,128500,128500,128500,0
20250314,153900,6515015600,128500,128500,128500,128500,0
20250314,153800,6515015600,128500,128500,128500,128500,0
20250314,153700,6515015600,128500,128500,128500,128500,0
20250314,153600,6515015600,128500,128500,128500,128500,0
20250314,153500,6515015600,128500,128500,128500,128500,0
20250314,153400,6515015600,128500,128500,128500,128500,0
20250314,153300,6515015600,128500,128500,128500,128500,0
20250314,153200,6515015600,128500,128500,128500,128500,0
20250314,153100,6515015600,128500,128500,128500,128500,0
20250314,153000,6515015600,128500,128500,128500,128500,571
20250314,152900,6441642100,128400,128400,128400,128400,0
20250314,152800,6441642100,128400,128400,128400,128400,0
20250314,152700,6441642100,128400,128400,128400,128400,0
20250314,152600,6441642100,128400,128400,128400,128400,0
20250314,152500,6441642100,128400,128400,128400,128400,0
20250314,152400,6441642100,128400,128400,128400,128400,0
20250314,152300,6441642100,128400,128400,128400,128400,0
20250314,152200,6441642100,128400,128400,128400,128400,0
20250314,152100,6441642100,128400,128400,128400,128400,0
20250314,152000,6441642100,128400,128400,128400,128400,0
20250314,151900,6441642100,128400,128700,128700,128400,294
20250314,151800,6403846000,128700,128700,128700,128700,112
20250314,151700,6389431600,128700,128700,128700,128600,65
20250314,151600,6381067100,128700,128600,128700,128600,42
20250314,151500,6375665600,128600,128600,128900,128600,238
20250314,151400,6345044300,128700,128800,128800,128700,36
20250314,151300,6340410000,128700,128700,128900,128700,112
20250314,151200,6325990300,128600,128700,128700,128600,79
20250314,151100,6315824800,128800,128600,128800,128600,53
20250314,151000,6309002300,128700,128900,128900,128600,56
20250314,150900,6301790300,128700,128700,128900,128700,151
20250314,150800,6282336400,128700,128900,128900,128600,74
20250314,150700,6272811900,128900,128800,128900,128750,109
20250314,150600,6258766450,128800,128800,128800,128750,99
20250314,150500,6246016400,128750,128550,128750,128550,83
20250314,150400,6235342350,128600,128600,128600,128400,18
20250314,150300,6233028450,128500,128600,128600,128500,146
20250314,150200,6214255650,128600,128600,128600,128500,34
20250314,150100,6209885050,128500,128500,128600,128500,27
20250314,150000,6206415050,128400,128400,128600,128400,78
20250314,145900,6196392850,128500,128500,128500,128400,81
20250314,145800,6185987550,128400,128500,128500,128400,39
20250314,145700,6180976850,128400,128400,128500,128400,57
20250314,145600,6173654750,128500,128300,128500,128300,221
20250314,145500,6145284650,128300,128300,128400,128300,230
20250314,145400,6115774350,128400,128400,128400,128300,70
20250314,145300,6106787950,128400,128400,128400,128300,69
20250314,145200,6097929150,128400,128400,128400,128300,60
20250314,145100,6090227150,128400,128600,128600,128300,192
20250314,145000,6065579150,128600,128500,128600,128500,36
20250314,144900,6060951050,128600,128600,128600,128500,59
20250314,144800,6053363850,128600,128600,128700,128600,46
20250314,144700,6047447050,128600,128500,128800,128500,40
20250314,144600,6042301250,128600,128600,128600,128400,23
20250314,144500,6039344450,128600,128600,128600,128300,120
20250314,144400,6023930050,128600,128500,128600,128500,46
20250314,144300,6018015100,128600,128500,128700,128500,134
20250314,144200,6000778400,128500,128600,128800,128500,49
20250314,144100,5994476500,128600,128800,128800,128600,60
20250314,144000,5986752350,128800,128700,128900,128700,29
20250314,143900,5983018450,128700,128600,128700,128500,68
20250314,143800,5974274150,128550,128600,128600,128500,40
20250314,143700,5969132000,128600,128700,128700,128600,46
20250314,143600,5963216100,128700,128800,128800,128600,65
20250314,143500,5954850100,128600,128700,128800,128600,14
20250314,143400,5953048300,128600,128600,128600,128500,74
20250314,143300,5943534000,128600,128600,128600,128500,51
20250314,143200,5936977300,128500,128700,128900,128500,106
20250314,143100,5923335700,128900,128600,128900,128500,63
20250314,143000,5915237600,128500,128600,128600,128500,100
20250314,142900,5902380000,128600,128800,128800,128600,39
20250314,142800,5897359400,128600,128800,128900,128600,37
20250314,142700,5892594200,128900,128900,128900,128800,89
20250314,142600,5881124800,128800,128800,128900,128800,25
20250314,142500,5877903700,128900,128800,128900,128800,41
20250314,142400,5872619700,128800,128900,128900,128800,33
20250314,142300,5868366950,128900,128900,128900,128800,72
20250314,142200,5859088650,128900,128850,128900,128800,45
20250314,142100,5853289450,128800,128900,128900,128800,28
20250314,142000,5849682150,128900,128600,128900,128500,180
20250314,141900,5826512850,128500,128600,128600,128500,42
20250314,141800,5821111750,128500,128600,128600,128500,57
20250314,141700,5813783050,128600,128600,128600,128500,69
20250314,141600,5804910400,128600,128500,128600,128500,59
20250314,141500,5797325600,128500,128600,128600,128500,77
20250314,141400,5787424200,128600,128600,128600,128500,115
20250314,141300,5772642100,128600,128600,128600,128500,32
20250314,141200,5768527100,128500,128600,128600,128500,45
20250314,141100,5762742100,128600,128700,128700,128500,77
20250314,141000,5752837800,128700,128700,128700,128500,27
20250314,140900,5749364600,128600,128700,128700,128600,252
20250314,140800,5716954500,128700,128700,128700,128600,39
20250314,140700,5711936200,128700,128600,128700,128600,64
20250314,140600,5703701400,128700,128700,128700,128600,104
20250314,140500,5690319600,128700,128700,128700,128600,51
20250314,140400,5683757900,128700,128600,128700,128600,155
20250314,140300,5663823300,128700,128600,128700,128600,36
20250314,140200,5659191100,128600,128700,128700,128600,40
20250314,140100,5654044000,128700,128600,128700,128600,65
20250314,140000,5645679900,128600,128600,128700,128600,104
20250314,135900,5632302300,128600,128700,128700,128600,68
20250314,135800,5623553600,128700,128700,128700,128600,66
20250314,135700,5615061800,128700,128650,128700,128600,73
20250314,135600,5605669550,128600,128600,128700,128600,106
20250314,135500,5592035450,128600,128700,128800,128600,44
20250314,135400,5586371850,128700,128700,128700,128700,60
20250314,135300,5578649850,128800,128700,128800,128600,106
20250314,135200,5565014850,128700,128900,128900,128700,140
20250314,135100,5546979050,128900,128700,128900,128700,151
20250314,135000,5527528550,128800,128700,128800,128700,315
20250314,134900,5486971050,128700,128600,128700,128600,53
20250314,134800,5480151450,128700,129000,129000,128600,104
20250314,134700,5466766650,128700,128500,128700,128500,130
20250314,134600,5450040650,128500,128500,128500,128400,68
20250314,134500,5441306850,128400,128400,128500,128300,64
20250314,134400,5433089750,128400,128400,128500,128300,47
20250314,134300,5427056750,128500,128500,128500,128400,15
20250314,134200,5425129950,128500,128500,128500,128400,74
20250314,134100,5415624650,128500,128400,128500,128400,39
20250314,134000,5410616250,128400,128450,128450,128400,51
20250314,133900,5404067400,128400,128500,128500,128400,14
20250314,133800,5402269400,128400,128500,128500,128400,18
20250314,133700,5399957850,128500,128500,128600,128500,61
20250314,133600,5392117950,128500,128600,128600,128500,9
20250314,133500,5390960650,128500,128600,128600,128500,72
20250314,133400,5381706750,128600,128600,128600,128500,24
20250314,133300,5378621150,128600,129000,129000,128500,248
20250314,133200,5346745750,128700,128600,129100,128600,275
20250314,133100,5311302250,128600,128600,128700,128600,41
20250314,133000,5306029450,128700,128700,128900,128700,143
20250314,132900,5287608350,128700,128600,128700,128500,132
20250314,132800,5270636350,128600,128600,128600,128500,52
20250314,132700,5263952850,128500,128700,128700,128400,539
20250314,132600,5194689450,128600,129000,129000,128600,374
20250314,132500,5146530250,129000,129000,129000,128900,29
20250314,132400,5142789850,128900,128900,128900,128900,30
20250314,132300,5138922850,128900,128900,129000,128800,16
20250314,132200,5136860250,128800,129000,129000,128800,56
20250314,132100,5129641250,129000,128900,129000,128900,20
20250314,132000,5127062050,129100,129100,129100,128900,33
20250314,131900,5122805350,129100,129000,129100,128900,31
20250314,131800,5118806550,129000,129100,129100,129000,23
20250314,131700,5115837450,129100,129300,129300,129100,6
20250314,131600,5115061850,129300,129000,129300,129000,19
20250314,131500,5112610150,129000,129100,129100,129000,48
20250314,131400,5106415450,129100,129100,129300,129000,69
20250314,131300,5097501450,129100,129300,129300,129100,40
20250314,131200,5092331850,129300,129400,129400,129300,25
20250314,131100,5089098950,129000,129300,129300,129000,107
20250314,131000,5075286950,129200,129500,129500,129200,16
20250314,130900,5073216450,129100,129500,129500,129100,192
20250314,130800,5048407350,129500,129400,129500,129400,25
20250314,130700,5045172050,129400,129500,129500,129400,8
20250314,130600,5044136650,129500,129400,129500,129400,31
20250314,130500,5040125050,129300,129300,129300,129300,22
20250314,130400,5037280450,129300,129500,129500,129300,43
20250314,130300,5031719750,129500,129500,129500,129500,6
20250314,130200,5030942750,129300,129400,129500,129300,37
20250314,130100,5026157450,129400,129400,129400,129400,1
20250314,130000,5026028050,129300,129300,129400,129300,37
20250314,125900,5021242850,129300,129400,129400,129300,6
20250314,125800,5020466550,129400,129350,129400,129000,101
20250314,125700,5007424900,129300,129200,129300,129200,28
20250314,125600,5003806750,129200,129000,129200,129000,27
20250314,125500,5000322350,129100,129100,129100,129000,45
20250314,125400,4994512950,129100,129000,129100,129000,5
20250314,125300,4993867550,129000,129100,129100,129000,40
20250314,125200,4988706950,129100,129100,129100,129100,7
20250314,125100,4987803250,129100,129100,129100,129000,55
20250314,125000,4980704850,129100,129100,129100,129000,39
20250314,124900,4975670050,129000,129200,129200,129000,102
20250314,124800,4962511550,129100,129200,129200,129100,60
20250314,124700,4954765350,129200,129200,129200,129100,29
20250314,124600,4951020650,129200,129100,129200,129100,15
20250314,124500,4949083750,129100,129000,129200,129000,30
20250314,124400,4945212850,129100,129100,129100,129100,38
20250314,124300,4940307050,129000,129100,129100,129000,29
20250314,124200,4936565250,129100,129300,129300,129100,50
20250314,124100,4930109450,129100,129200,129200,129100,68
20250314,124000,4921325850,129200,129100,129300,129100,41
20250314,123900,4916030450,129100,129200,129200,129100,19
20250314,123800,4913575750,129200,129100,129200,129100,29
20250314,123700,4909831450,129100,129300,129300,129100,66
20250314,123600,4901304650,129300,129400,129400,129200,22
20250314,123500,4898459850,129300,129400,129400,129300,8
20250314,123400,4897425350,129200,129200,129200,129200,21
20250314,123300,4894712150,129200,129400,129400,129200,40
20250314,123200,4889537650,129400,129300,129400,129300,25
20250314,123100,4886303850,129300,129400,129400,129300,75
20250314,123000,4876600050,129300,129400,129400,129300,30
20250314,122900,4872720650,129200,129200,129400,129200,22
20250314,122800,4869878050,129200,129200,129300,129200,108
20250314,122700,4855917750,129200,129300,129300,129200,6
20250314,122600,4855142450,129300,129200,129300,129200,27
20250314,122500,4851653650,129200,129200,129300,129200,254
20250314,122400,4818836650,129200,129200,129300,129200,38
20250314,122300,4813925850,129300,129300,129300,129200,31
20250314,122200,4809919650,129300,129300,129300,129300,5
20250314,122100,4809273150,129200,129100,129200,129100,78
20250314,122000,4799197150,129100,129100,129300,129100,16
20250314,121900,4797130150,129100,129100,129100,129000,19
20250314,121800,4794677550,129100,129000,129300,129000,137
20250314,121700,4777000950,129000,129100,129100,129000,34
20250314,121600,4772614850,129100,129000,129100,129000,33
20250314,121500,4768356350,129000,128800,129000,128800,53
20250314,121400,4761526450,128800,128900,128900,128700,45
20250314,121300,4755731750,128900,129100,129100,128900,56
20250314,121200,4748505250,128700,128700,128900,128700,213
20250314,121100,4721065850,128800,129000,129000,128700,291
20250314,121000,4683581650,129100,128900,129100,128900,88
20250314,120900,4672227550,128800,128900,129000,128800,89
20250314,120800,4660757250,129000,129100,129100,129000,250
20250314,120700,4628504550,129000,129100,129100,129000,36
20250314,120600,4623859450,129000,128900,129000,128900,131
20250314,120500,4606968950,128900,129000,129000,128900,24
20250314,120400,4603875150,129000,129000,129100,129000,19
20250314,120300,4601423850,129000,129000,129100,128900,75
20250314,120200,4591750350,129000,129100,129100,129000,65
20250314,120100,4583359150,129100,129000,129100,129000,87
20250314,120000,4572134350,129100,129100,129100,129000,133
20250314,115900,4554964250,129100,129100,129100,129000,40
20250314,115800,4549800350,129100,129100,129100,129100,9
20250314,115700,4548638450,129100,129000,129300,128900,170
20250314,115600,4526698450,129000,129200,129200,128900,319
20250314,115500,4485543050,129100,129200,129200,129100,23
20250314,115400,4482571650,129400,129400,129400,129200,103
20250314,115300,4469254550,129400,129300,129400,129300,13
20250314,115200,4467572550,129300,129400,129400,129300,29
20250314,115100,4463822550,129350,129300,129400,129300,37
20250314,115000,4459035950,129300,129400,129400,129200,14
20250314,114900,4457225650,129400,129400,129400,129400,80
20250314,114800,4446873650,129400,129300,129400,129300,20
20250314,114700,4444287150,129300,129200,129300,129200,23
20250314,114600,4441313450,129300,129200,129300,129200,17
20250314,114500,4439116550,129200,129300,129300,129200,51
20250314,114400,4432524550,129300,129300,129300,129300,15
20250314,114300,4430585050,129300,129300,129300,129200,95
20250314,114200,4418301750,129200,129300,129300,129200,21
20250314,114100,4415587450,129300,129100,129400,129000,80
20250314,114000,4405259350,129400,129400,129400,129100,204
20250314,113900,4378877050,129400,129200,129400,129200,46
20250314,113800,4372928850,129300,129400,129400,129200,6
20250314,113700,4372153050,129200,129200,129200,129200,22
20250314,113600,4369310650,129200,129200,129200,129100,107
20250314,113500,4355488850,129200,129200,129200,129100,30
20250314,113400,4351615350,129200,129200,129200,129100,42
20250314,113300,4346191050,129100,129100,129200,129100,43
20250314,113200,4340635650,129100,129400,129400,129100,32
20250314,113100,4336499150,129300,129300,129300,129200,41
20250314,113000,4331199050,129300,129200,129300,129100,41
20250314,112900,4325903850,129200,129100,129200,128900,94
20250314,112800,4313778450,129200,128900,129200,128900,69
20250314,112700,4304876950,129000,129000,129000,129000,39
20250314,112600,4299845950,129000,129000,129000,128800,117
20250314,112500,4284771850,129000,128900,129100,128900,50
20250314,112400,4278320850,128900,128900,128900,128900,26
20250314,112300,4274969450,128900,128900,128900,128800,44
20250314,112200,4269299350,128900,128700,128900,128700,165
20250314,112100,4248047350,128700,128700,128800,128700,30
20250314,112000,4244185750,128700,129200,129200,128600,238
20250314,111900,4213491650,129300,129200,129300,129200,93
20250314,111800,4201475850,129400,129300,129400,129200,4
20250314,111700,4200958650,129200,128800,129500,128800,599
20250314,111600,4123689450,128800,128900,128900,128800,68
20250314,111500,4114926450,128900,129000,129000,128900,18
20250314,111400,4112605150,129000,129100,129100,129000,29
20250314,111300,4108861650,129000,129000,129000,129000,1
20250314,111200,4108732650,128900,128900,129000,128900,32
20250314,111100,4104607750,129200,128700,129400,128700,958
20250314,111000,3981222650,128800,128800,128800,128700,45
20250314,110900,3975430500,128800,129000,129100,128800,720
20250314,110800,3882574100,129000,129100,129100,129000,122
20250314,110700,3866829700,129100,129100,129100,129000,12
20250314,110600,3865281200,129100,129100,129100,129100,1
20250314,110500,3865152100,129000,129000,129100,129000,32
20250314,110400,3861023100,129100,129100,129100,129100,27
20250314,110300,3857537400,129000,129000,129100,129000,27
20250314,110200,3854054200,129000,129100,129100,129000,7
20250314,110100,3853150700,129100,129100,129100,129000,30
20250314,110000,3849279800,129000,129100,129100,129000,14
20250314,105900,3847473700,129100,129300,129300,129000,254
20250314,105800,3814672800,129200,129200,129200,129200,20
20250314,105700,3812088800,129200,129300,129300,129200,47
20250314,105600,3806014400,129400,129500,129500,129400,3
20250314,105500,3805626100,129500,129400,129500,129400,39
20250314,105400,3800578500,129400,129500,129500,129400,12
20250314,105300,3799025000,129400,129400,129400,129400,0
20250314,105200,3799025000,129400,129500,129500,129400,24
20250314,105100,3795919300,129400,129600,129600,129400,6
20250314,105000,3795142400,129600,129700,129800,129200,275
20250314,104900,3759532800,129700,129700,129700,129700,5
20250314,104800,3758884300,129800,129700,129800,129600,110
20250314,104700,3744620300,129800,129700,129800,129600,5
20250314,104600,3743971600,129700,129600,129800,129600,273
20250314,104500,3708550400,129700,129700,129700,129600,43
20250314,104400,3702974500,129700,129600,129700,129600,28
20250314,104300,3699345600,129600,129600,129700,129600,23
20250314,104200,3696364200,129700,129700,129800,129700,75
20250314,104100,3686636400,129700,129650,129800,129650,86
20250314,104000,3675479200,129650,129500,129700,129500,60
20250314,103900,3667700350,129600,129500,129600,129500,13
20250314,103800,3666016650,129500,129700,129700,129300,187
20250314,103700,3641803550,129700,129400,129700,129400,40
20250314,103600,3636619650,129300,129400,129500,129300,124
20250314,103500,3620577750,129400,129300,129400,129300,29
20250314,103400,3616827550,129400,129400,129400,129300,5
20250314,103300,3616180750,129400,129300,129500,129300,160
20250314,103200,3595491350,129300,129600,129600,129300,358
20250314,103100,3549128400,129600,129800,129900,129600,421
20250314,103000,3494531000,129800,130300,130300,129800,299
20250314,102900,3455658900,130100,130100,130200,130000,324
20250314,102800,3413505000,130000,130100,130100,130000,71
20250314,102700,3404270300,130100,130300,130300,130100,126
20250314,102600,3387857500,130300,130200,130300,130000,484
20250314,102500,3324896900,130200,130300,130300,130200,73
20250314,102400,3315390000,130100,130400,130400,130100,63
20250314,102300,3307176800,130300,130400,130400,130300,92
20250314,102200,3295180500,130400,130100,130400,130100,55
20250314,102100,3288015000,130100,130100,130200,130100,117
20250314,102000,3272787800,130100,130400,130600,130100,693
20250314,101900,3182476000,130400,130600,130700,130400,247
20250314,101800,3150250600,130600,130700,130700,130600,85
20250314,101700,3139142300,130700,130600,130700,130600,90
20250314,101600,3127382700,130600,130800,130800,130500,163
20250314,101500,3106074100,130700,130900,130900,130700,121
20250314,101400,3090245300,130800,130600,131000,130500,641
20250314,101300,3006390600,130600,130700,130700,130500,103
20250314,101200,2992933600,130700,130900,130900,130700,59
20250314,101100,2985220500,130900,130900,130900,130600,210
20250314,101000,2957748000,130900,130500,130900,130500,217
20250314,100900,2929390900,130500,130800,130850,130300,483
20250314,100800,2866316450,130700,130900,131000,130700,158
20250314,100700,2845644050,131000,131000,131000,130900,139
20250314,100600,2827441400,131000,130800,131000,130800,654
20250314,100500,2741804500,130800,130750,130800,130700,136
20250314,100400,2724021450,130750,131100,131100,130700,430
20250314,100300,2667749500,131000,130700,131100,130700,1333
20250314,100200,2493323200,130700,130700,130800,130600,148
20250314,100100,2473978000,130700,130400,130700,130400,439
20250314,100000,2416675300,130200,130300,130500,130200,578
20250314,095900,2341326300,130300,130400,130500,130100,308
20250314,095800,2301182100,130300,130500,130600,130300,295
20250314,095700,2262725500,130500,130300,130700,130100,931
20250314,095600,2141235000,130100,130200,130300,130000,294
20250314,095500,2102978700,130000,129800,130300,129800,1298
20250314,095400,1934217700,129500,129800,129800,129400,149
20250314,095300,1914909500,129800,129250,129900,129200,1351
20250314,095200,1739740050,129200,129300,129400,128900,623
20250314,095100,1659214350,129200,129200,129300,129200,103
20250314,095000,1645897250,129200,129200,129300,129200,144
20250314,094900,1627282250,129200,128900,129300,128900,730
20250314,094800,1532997650,129200,128900,129200,128700,546
20250314,094700,1462546950,128800,128700,128900,128400,366
20250314,094600,1415423950,128700,128700,128700,128700,34
20250314,094500,1411048150,128800,128800,128900,128700,79
20250314,094400,1400873150,128900,128100,128900,128100,820
20250314,094300,1295405350,128400,128000,128500,128000,117
20250314,094200,1280380750,128400,128000,128400,127800,219
20250314,094100,1252339450,127900,127900,128300,127900,476
20250314,094000,1191429850,127900,128100,128100,127900,282
20250314,093900,1155334350,128050,128000,128050,128000,23
20250314,093800,1152390100,128100,128200,128200,128000,186
20250314,093700,1128554100,128300,128300,128300,128300,164
20250314,093600,1107512900,128300,128300,128500,128300,677
20250314,093500,1020555900,128300,128500,128600,128300,276
20250314,093400,985136400,128200,128300,128500,128200,60
20250314,093300,977441600,128300,128700,128700,128200,284
20250314,093200,940934200,128600,128200,128700,128200,694
20250314,093100,851799600,128300,128200,128300,128200,522
20250314,093000,784859900,128200,128000,128200,128000,291
20250314,092900,747577800,128000,127700,128000,127700,120
20250314,092800,732237700,127700,128100,128200,127700,294
20250314,092700,694612600,128300,128000,128500,127900,1259
20250314,092600,533378100,127900,127400,128000,127300,648
20250314,092500,450611200,127200,127200,127200,127200,8
20250314,092400,449593600,127200,127200,127200,127200,2
20250314,092300,449339200,127100,127100,127300,127100,107
20250314,092200,435724950,127100,127000,127100,127000,3
20250314,092100,435343850,127200,126800,127200,126800,31
20250314,092000,431407550,126800,127000,127000,126800,11
20250314,091900,430010750,127000,127000,127000,127000,101
20250314,091800,417183750,127000,127000,127400,127000,12
20250314,091700,415656150,127000,126700,127100,126700,320
20250314,091600,375056150,126500,126500,126700,126500,129
20250314,091500,358720450,126500,126500,126500,126500,6
20250314,091400,357961450,126500,126500,126500,126500,33
20250314,091300,353786950,126500,126500,126500,126500,2
20250314,091200,353533950,126800,126500,127000,126500,115
20250314,091100,338949050,126500,126600,126700,126500,45
20250314,091000,333248250,126600,126700,126700,126600,51
20250314,090900,326787850,126700,126700,126700,126700,2
20250314,090800,326534450,126900,127100,127100,126900,227
20250314,090700,297699450,127200,127200,127500,127100,125
20250314,090600,281799350,127200,127200,127200,127100,64
20250314,090500,273661750,127300,127600,127600,127300,33
20250314,090400,269453950,127400,127050,128000,127000,387
20250314,090300,220145200,127100,126400,127100,126400,1226
20250314,090200,64665500,126500,126100,126500,126100,143
20250314,090100,46583500,126000,125900,126000,125900,29
20250314,090000,42932100,125900,125900,126000,125900,340
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184800 6515015600 128500 128500 128500 128500 571
3 20250314 184700 6515015600 128500 128500 128500 128500 0
4 20250314 184600 6515015600 128500 128500 128500 128500 0
5 20250314 184500 6515015600 128500 128500 128500 128500 0
6 20250314 184400 6515015600 128500 128500 128500 128500 0
7 20250314 184300 6515015600 128500 128500 128500 128500 0
8 20250314 184200 6515015600 128500 128500 128500 128500 0
9 20250314 184100 6515015600 128500 128500 128500 128500 0
10 20250314 184000 6515015600 128500 128500 128500 128500 0
11 20250314 183900 6515015600 128500 128500 128500 128500 0
12 20250314 183800 6515015600 128500 128500 128500 128500 0
13 20250314 183700 6515015600 128500 128500 128500 128500 0
14 20250314 183600 6515015600 128500 128500 128500 128500 0
15 20250314 183500 6515015600 128500 128500 128500 128500 0
16 20250314 183400 6515015600 128500 128500 128500 128500 0
17 20250314 183300 6515015600 128500 128500 128500 128500 0
18 20250314 183200 6515015600 128500 128500 128500 128500 0
19 20250314 183100 6515015600 128500 128500 128500 128500 0
20 20250314 183000 6515015600 128500 128500 128500 128500 0
21 20250314 182900 6515015600 128500 128500 128500 128500 0
22 20250314 182800 6515015600 128500 128500 128500 128500 0
23 20250314 182700 6515015600 128500 128500 128500 128500 0
24 20250314 182600 6515015600 128500 128500 128500 128500 0
25 20250314 182500 6515015600 128500 128500 128500 128500 0
26 20250314 182400 6515015600 128500 128500 128500 128500 0
27 20250314 182300 6515015600 128500 128500 128500 128500 0
28 20250314 182200 6515015600 128500 128500 128500 128500 0
29 20250314 182100 6515015600 128500 128500 128500 128500 0
30 20250314 182000 6515015600 128500 128500 128500 128500 0
31 20250314 181900 6515015600 128500 128500 128500 128500 0
32 20250314 181800 6515015600 128500 128500 128500 128500 571
33 20250314 181700 6515015600 128500 128500 128500 128500 0
34 20250314 181600 6515015600 128500 128500 128500 128500 0
35 20250314 181500 6515015600 128500 128500 128500 128500 0
36 20250314 181400 6515015600 128500 128500 128500 128500 0
37 20250314 181300 6515015600 128500 128500 128500 128500 0
38 20250314 181200 6515015600 128500 128500 128500 128500 0
39 20250314 181100 6515015600 128500 128500 128500 128500 0
40 20250314 181000 6515015600 128500 128500 128500 128500 0
41 20250314 180900 6515015600 128500 128500 128500 128500 0
42 20250314 180800 6515015600 128500 128500 128500 128500 0
43 20250314 180700 6515015600 128500 128500 128500 128500 0
44 20250314 180600 6515015600 128500 128500 128500 128500 0
45 20250314 180500 6515015600 128500 128500 128500 128500 0
46 20250314 180400 6515015600 128500 128500 128500 128500 0
47 20250314 180300 6515015600 128500 128500 128500 128500 0
48 20250314 180200 6515015600 128500 128500 128500 128500 0
49 20250314 180100 6515015600 128500 128500 128500 128500 0
50 20250314 180000 6515015600 128500 128500 128500 128500 0
51 20250314 175900 6515015600 128500 128500 128500 128500 0
52 20250314 175800 6515015600 128500 128500 128500 128500 0
53 20250314 175700 6515015600 128500 128500 128500 128500 0
54 20250314 175600 6515015600 128500 128500 128500 128500 0
55 20250314 175500 6515015600 128500 128500 128500 128500 0
56 20250314 175400 6515015600 128500 128500 128500 128500 0
57 20250314 175300 6515015600 128500 128500 128500 128500 0
58 20250314 175200 6515015600 128500 128500 128500 128500 0
59 20250314 175100 6515015600 128500 128500 128500 128500 0
60 20250314 175000 6515015600 128500 128500 128500 128500 0
61 20250314 174900 6515015600 128500 128500 128500 128500 0
62 20250314 174800 6515015600 128500 128500 128500 128500 571
63 20250314 174700 6515015600 128500 128500 128500 128500 0
64 20250314 174600 6515015600 128500 128500 128500 128500 0
65 20250314 174500 6515015600 128500 128500 128500 128500 0
66 20250314 174400 6515015600 128500 128500 128500 128500 0
67 20250314 174300 6515015600 128500 128500 128500 128500 0
68 20250314 174200 6515015600 128500 128500 128500 128500 0
69 20250314 174100 6515015600 128500 128500 128500 128500 0
70 20250314 174000 6515015600 128500 128500 128500 128500 0
71 20250314 173900 6515015600 128500 128500 128500 128500 0
72 20250314 173800 6515015600 128500 128500 128500 128500 0
73 20250314 173700 6515015600 128500 128500 128500 128500 0
74 20250314 173600 6515015600 128500 128500 128500 128500 0
75 20250314 173500 6515015600 128500 128500 128500 128500 0
76 20250314 173400 6515015600 128500 128500 128500 128500 0
77 20250314 173300 6515015600 128500 128500 128500 128500 0
78 20250314 173200 6515015600 128500 128500 128500 128500 0
79 20250314 173100 6515015600 128500 128500 128500 128500 0
80 20250314 173000 6515015600 128500 128500 128500 128500 0
81 20250314 172900 6515015600 128500 128500 128500 128500 0
82 20250314 172800 6515015600 128500 128500 128500 128500 0
83 20250314 172700 6515015600 128500 128500 128500 128500 0
84 20250314 172600 6515015600 128500 128500 128500 128500 0
85 20250314 172500 6515015600 128500 128500 128500 128500 0
86 20250314 172400 6515015600 128500 128500 128500 128500 0
87 20250314 172300 6515015600 128500 128500 128500 128500 0
88 20250314 172200 6515015600 128500 128500 128500 128500 0
89 20250314 172100 6515015600 128500 128500 128500 128500 0
90 20250314 172000 6515015600 128500 128500 128500 128500 0
91 20250314 171900 6515015600 128500 128500 128500 128500 0
92 20250314 171800 6515015600 128500 128500 128500 128500 571
93 20250314 171700 6515015600 128500 128500 128500 128500 0
94 20250314 171600 6515015600 128500 128500 128500 128500 0
95 20250314 171500 6515015600 128500 128500 128500 128500 0
96 20250314 171400 6515015600 128500 128500 128500 128500 0
97 20250314 171300 6515015600 128500 128500 128500 128500 0
98 20250314 171200 6515015600 128500 128500 128500 128500 0
99 20250314 171100 6515015600 128500 128500 128500 128500 0
100 20250314 171000 6515015600 128500 128500 128500 128500 0
101 20250314 170900 6515015600 128500 128500 128500 128500 0
102 20250314 170800 6515015600 128500 128500 128500 128500 0
103 20250314 170700 6515015600 128500 128500 128500 128500 0
104 20250314 170600 6515015600 128500 128500 128500 128500 0
105 20250314 170500 6515015600 128500 128500 128500 128500 0
106 20250314 170400 6515015600 128500 128500 128500 128500 0
107 20250314 170300 6515015600 128500 128500 128500 128500 0
108 20250314 170200 6515015600 128500 128500 128500 128500 0
109 20250314 170100 6515015600 128500 128500 128500 128500 0
110 20250314 170000 6515015600 128500 128500 128500 128500 0
111 20250314 165900 6515015600 128500 128500 128500 128500 0
112 20250314 165800 6515015600 128500 128500 128500 128500 0
113 20250314 165700 6515015600 128500 128500 128500 128500 0
114 20250314 165600 6515015600 128500 128500 128500 128500 0
115 20250314 165500 6515015600 128500 128500 128500 128500 0
116 20250314 165400 6515015600 128500 128500 128500 128500 0
117 20250314 165300 6515015600 128500 128500 128500 128500 0
118 20250314 165200 6515015600 128500 128500 128500 128500 0
119 20250314 165100 6515015600 128500 128500 128500 128500 0
120 20250314 165000 6515015600 128500 128500 128500 128500 0
121 20250314 164900 6515015600 128500 128500 128500 128500 0
122 20250314 164800 6515015600 128500 128500 128500 128500 571
123 20250314 164700 6515015600 128500 128500 128500 128500 0
124 20250314 164600 6515015600 128500 128500 128500 128500 0
125 20250314 164500 6515015600 128500 128500 128500 128500 0
126 20250314 164400 6515015600 128500 128500 128500 128500 0
127 20250314 164300 6515015600 128500 128500 128500 128500 0
128 20250314 164200 6515015600 128500 128500 128500 128500 0
129 20250314 164100 6515015600 128500 128500 128500 128500 0
130 20250314 164000 6515015600 128500 128500 128500 128500 0
131 20250314 163900 6515015600 128500 128500 128500 128500 0
132 20250314 163800 6515015600 128500 128500 128500 128500 0
133 20250314 163700 6515015600 128500 128500 128500 128500 0
134 20250314 163600 6515015600 128500 128500 128500 128500 0
135 20250314 163500 6515015600 128500 128500 128500 128500 0
136 20250314 163400 6515015600 128500 128500 128500 128500 0
137 20250314 163300 6515015600 128500 128500 128500 128500 0
138 20250314 163200 6515015600 128500 128500 128500 128500 0
139 20250314 163100 6515015600 128500 128500 128500 128500 0
140 20250314 163000 6515015600 128500 128500 128500 128500 0
141 20250314 162900 6515015600 128500 128500 128500 128500 0
142 20250314 162800 6515015600 128500 128500 128500 128500 0
143 20250314 162700 6515015600 128500 128500 128500 128500 0
144 20250314 162600 6515015600 128500 128500 128500 128500 0
145 20250314 162500 6515015600 128500 128500 128500 128500 0
146 20250314 162400 6515015600 128500 128500 128500 128500 0
147 20250314 162300 6515015600 128500 128500 128500 128500 0
148 20250314 162200 6515015600 128500 128500 128500 128500 0
149 20250314 162100 6515015600 128500 128500 128500 128500 0
150 20250314 162000 6515015600 128500 128500 128500 128500 0
151 20250314 161900 6515015600 128500 128500 128500 128500 0
152 20250314 161800 6515015600 128500 128500 128500 128500 571
153 20250314 161700 6515015600 128500 128500 128500 128500 0
154 20250314 161600 6515015600 128500 128500 128500 128500 0
155 20250314 161500 6515015600 128500 128500 128500 128500 0
156 20250314 161400 6515015600 128500 128500 128500 128500 0
157 20250314 161300 6515015600 128500 128500 128500 128500 0
158 20250314 161200 6515015600 128500 128500 128500 128500 0
159 20250314 161100 6515015600 128500 128500 128500 128500 0
160 20250314 161000 6515015600 128500 128500 128500 128500 0
161 20250314 160900 6515015600 128500 128500 128500 128500 0
162 20250314 160800 6515015600 128500 128500 128500 128500 0
163 20250314 160700 6515015600 128500 128500 128500 128500 0
164 20250314 160600 6515015600 128500 128500 128500 128500 0
165 20250314 160500 6515015600 128500 128500 128500 128500 0
166 20250314 160400 6515015600 128500 128500 128500 128500 0
167 20250314 160300 6515015600 128500 128500 128500 128500 0
168 20250314 160200 6515015600 128500 128500 128500 128500 0
169 20250314 160100 6515015600 128500 128500 128500 128500 0
170 20250314 160000 6515015600 128500 128500 128500 128500 0
171 20250314 155900 6515015600 128500 128500 128500 128500 0
172 20250314 155800 6515015600 128500 128500 128500 128500 0
173 20250314 155700 6515015600 128500 128500 128500 128500 0
174 20250314 155600 6515015600 128500 128500 128500 128500 0
175 20250314 155500 6515015600 128500 128500 128500 128500 0
176 20250314 155400 6515015600 128500 128500 128500 128500 0
177 20250314 155300 6515015600 128500 128500 128500 128500 0
178 20250314 155200 6515015600 128500 128500 128500 128500 0
179 20250314 155100 6515015600 128500 128500 128500 128500 0
180 20250314 155000 6515015600 128500 128500 128500 128500 0
181 20250314 154900 6515015600 128500 128500 128500 128500 0
182 20250314 154800 6515015600 128500 128500 128500 128500 571
183 20250314 154700 6515015600 128500 128500 128500 128500 0
184 20250314 154600 6515015600 128500 128500 128500 128500 0
185 20250314 154500 6515015600 128500 128500 128500 128500 0
186 20250314 154400 6515015600 128500 128500 128500 128500 0
187 20250314 154300 6515015600 128500 128500 128500 128500 0
188 20250314 154200 6515015600 128500 128500 128500 128500 0
189 20250314 154100 6515015600 128500 128500 128500 128500 0
190 20250314 154000 6515015600 128500 128500 128500 128500 0
191 20250314 153900 6515015600 128500 128500 128500 128500 0
192 20250314 153800 6515015600 128500 128500 128500 128500 0
193 20250314 153700 6515015600 128500 128500 128500 128500 0
194 20250314 153600 6515015600 128500 128500 128500 128500 0
195 20250314 153500 6515015600 128500 128500 128500 128500 0
196 20250314 153400 6515015600 128500 128500 128500 128500 0
197 20250314 153300 6515015600 128500 128500 128500 128500 0
198 20250314 153200 6515015600 128500 128500 128500 128500 0
199 20250314 153100 6515015600 128500 128500 128500 128500 0
200 20250314 153000 6515015600 128500 128500 128500 128500 571
201 20250314 152900 6441642100 128400 128400 128400 128400 0
202 20250314 152800 6441642100 128400 128400 128400 128400 0
203 20250314 152700 6441642100 128400 128400 128400 128400 0
204 20250314 152600 6441642100 128400 128400 128400 128400 0
205 20250314 152500 6441642100 128400 128400 128400 128400 0
206 20250314 152400 6441642100 128400 128400 128400 128400 0
207 20250314 152300 6441642100 128400 128400 128400 128400 0
208 20250314 152200 6441642100 128400 128400 128400 128400 0
209 20250314 152100 6441642100 128400 128400 128400 128400 0
210 20250314 152000 6441642100 128400 128400 128400 128400 0
211 20250314 151900 6441642100 128400 128700 128700 128400 294
212 20250314 151800 6403846000 128700 128700 128700 128700 112
213 20250314 151700 6389431600 128700 128700 128700 128600 65
214 20250314 151600 6381067100 128700 128600 128700 128600 42
215 20250314 151500 6375665600 128600 128600 128900 128600 238
216 20250314 151400 6345044300 128700 128800 128800 128700 36
217 20250314 151300 6340410000 128700 128700 128900 128700 112
218 20250314 151200 6325990300 128600 128700 128700 128600 79
219 20250314 151100 6315824800 128800 128600 128800 128600 53
220 20250314 151000 6309002300 128700 128900 128900 128600 56
221 20250314 150900 6301790300 128700 128700 128900 128700 151
222 20250314 150800 6282336400 128700 128900 128900 128600 74
223 20250314 150700 6272811900 128900 128800 128900 128750 109
224 20250314 150600 6258766450 128800 128800 128800 128750 99
225 20250314 150500 6246016400 128750 128550 128750 128550 83
226 20250314 150400 6235342350 128600 128600 128600 128400 18
227 20250314 150300 6233028450 128500 128600 128600 128500 146
228 20250314 150200 6214255650 128600 128600 128600 128500 34
229 20250314 150100 6209885050 128500 128500 128600 128500 27
230 20250314 150000 6206415050 128400 128400 128600 128400 78
231 20250314 145900 6196392850 128500 128500 128500 128400 81
232 20250314 145800 6185987550 128400 128500 128500 128400 39
233 20250314 145700 6180976850 128400 128400 128500 128400 57
234 20250314 145600 6173654750 128500 128300 128500 128300 221
235 20250314 145500 6145284650 128300 128300 128400 128300 230
236 20250314 145400 6115774350 128400 128400 128400 128300 70
237 20250314 145300 6106787950 128400 128400 128400 128300 69
238 20250314 145200 6097929150 128400 128400 128400 128300 60
239 20250314 145100 6090227150 128400 128600 128600 128300 192
240 20250314 145000 6065579150 128600 128500 128600 128500 36
241 20250314 144900 6060951050 128600 128600 128600 128500 59
242 20250314 144800 6053363850 128600 128600 128700 128600 46
243 20250314 144700 6047447050 128600 128500 128800 128500 40
244 20250314 144600 6042301250 128600 128600 128600 128400 23
245 20250314 144500 6039344450 128600 128600 128600 128300 120
246 20250314 144400 6023930050 128600 128500 128600 128500 46
247 20250314 144300 6018015100 128600 128500 128700 128500 134
248 20250314 144200 6000778400 128500 128600 128800 128500 49
249 20250314 144100 5994476500 128600 128800 128800 128600 60
250 20250314 144000 5986752350 128800 128700 128900 128700 29
251 20250314 143900 5983018450 128700 128600 128700 128500 68
252 20250314 143800 5974274150 128550 128600 128600 128500 40
253 20250314 143700 5969132000 128600 128700 128700 128600 46
254 20250314 143600 5963216100 128700 128800 128800 128600 65
255 20250314 143500 5954850100 128600 128700 128800 128600 14
256 20250314 143400 5953048300 128600 128600 128600 128500 74
257 20250314 143300 5943534000 128600 128600 128600 128500 51
258 20250314 143200 5936977300 128500 128700 128900 128500 106
259 20250314 143100 5923335700 128900 128600 128900 128500 63
260 20250314 143000 5915237600 128500 128600 128600 128500 100
261 20250314 142900 5902380000 128600 128800 128800 128600 39
262 20250314 142800 5897359400 128600 128800 128900 128600 37
263 20250314 142700 5892594200 128900 128900 128900 128800 89
264 20250314 142600 5881124800 128800 128800 128900 128800 25
265 20250314 142500 5877903700 128900 128800 128900 128800 41
266 20250314 142400 5872619700 128800 128900 128900 128800 33
267 20250314 142300 5868366950 128900 128900 128900 128800 72
268 20250314 142200 5859088650 128900 128850 128900 128800 45
269 20250314 142100 5853289450 128800 128900 128900 128800 28
270 20250314 142000 5849682150 128900 128600 128900 128500 180
271 20250314 141900 5826512850 128500 128600 128600 128500 42
272 20250314 141800 5821111750 128500 128600 128600 128500 57
273 20250314 141700 5813783050 128600 128600 128600 128500 69
274 20250314 141600 5804910400 128600 128500 128600 128500 59
275 20250314 141500 5797325600 128500 128600 128600 128500 77
276 20250314 141400 5787424200 128600 128600 128600 128500 115
277 20250314 141300 5772642100 128600 128600 128600 128500 32
278 20250314 141200 5768527100 128500 128600 128600 128500 45
279 20250314 141100 5762742100 128600 128700 128700 128500 77
280 20250314 141000 5752837800 128700 128700 128700 128500 27
281 20250314 140900 5749364600 128600 128700 128700 128600 252
282 20250314 140800 5716954500 128700 128700 128700 128600 39
283 20250314 140700 5711936200 128700 128600 128700 128600 64
284 20250314 140600 5703701400 128700 128700 128700 128600 104
285 20250314 140500 5690319600 128700 128700 128700 128600 51
286 20250314 140400 5683757900 128700 128600 128700 128600 155
287 20250314 140300 5663823300 128700 128600 128700 128600 36
288 20250314 140200 5659191100 128600 128700 128700 128600 40
289 20250314 140100 5654044000 128700 128600 128700 128600 65
290 20250314 140000 5645679900 128600 128600 128700 128600 104
291 20250314 135900 5632302300 128600 128700 128700 128600 68
292 20250314 135800 5623553600 128700 128700 128700 128600 66
293 20250314 135700 5615061800 128700 128650 128700 128600 73
294 20250314 135600 5605669550 128600 128600 128700 128600 106
295 20250314 135500 5592035450 128600 128700 128800 128600 44
296 20250314 135400 5586371850 128700 128700 128700 128700 60
297 20250314 135300 5578649850 128800 128700 128800 128600 106
298 20250314 135200 5565014850 128700 128900 128900 128700 140
299 20250314 135100 5546979050 128900 128700 128900 128700 151
300 20250314 135000 5527528550 128800 128700 128800 128700 315
301 20250314 134900 5486971050 128700 128600 128700 128600 53
302 20250314 134800 5480151450 128700 129000 129000 128600 104
303 20250314 134700 5466766650 128700 128500 128700 128500 130
304 20250314 134600 5450040650 128500 128500 128500 128400 68
305 20250314 134500 5441306850 128400 128400 128500 128300 64
306 20250314 134400 5433089750 128400 128400 128500 128300 47
307 20250314 134300 5427056750 128500 128500 128500 128400 15
308 20250314 134200 5425129950 128500 128500 128500 128400 74
309 20250314 134100 5415624650 128500 128400 128500 128400 39
310 20250314 134000 5410616250 128400 128450 128450 128400 51
311 20250314 133900 5404067400 128400 128500 128500 128400 14
312 20250314 133800 5402269400 128400 128500 128500 128400 18
313 20250314 133700 5399957850 128500 128500 128600 128500 61
314 20250314 133600 5392117950 128500 128600 128600 128500 9
315 20250314 133500 5390960650 128500 128600 128600 128500 72
316 20250314 133400 5381706750 128600 128600 128600 128500 24
317 20250314 133300 5378621150 128600 129000 129000 128500 248
318 20250314 133200 5346745750 128700 128600 129100 128600 275
319 20250314 133100 5311302250 128600 128600 128700 128600 41
320 20250314 133000 5306029450 128700 128700 128900 128700 143
321 20250314 132900 5287608350 128700 128600 128700 128500 132
322 20250314 132800 5270636350 128600 128600 128600 128500 52
323 20250314 132700 5263952850 128500 128700 128700 128400 539
324 20250314 132600 5194689450 128600 129000 129000 128600 374
325 20250314 132500 5146530250 129000 129000 129000 128900 29
326 20250314 132400 5142789850 128900 128900 128900 128900 30
327 20250314 132300 5138922850 128900 128900 129000 128800 16
328 20250314 132200 5136860250 128800 129000 129000 128800 56
329 20250314 132100 5129641250 129000 128900 129000 128900 20
330 20250314 132000 5127062050 129100 129100 129100 128900 33
331 20250314 131900 5122805350 129100 129000 129100 128900 31
332 20250314 131800 5118806550 129000 129100 129100 129000 23
333 20250314 131700 5115837450 129100 129300 129300 129100 6
334 20250314 131600 5115061850 129300 129000 129300 129000 19
335 20250314 131500 5112610150 129000 129100 129100 129000 48
336 20250314 131400 5106415450 129100 129100 129300 129000 69
337 20250314 131300 5097501450 129100 129300 129300 129100 40
338 20250314 131200 5092331850 129300 129400 129400 129300 25
339 20250314 131100 5089098950 129000 129300 129300 129000 107
340 20250314 131000 5075286950 129200 129500 129500 129200 16
341 20250314 130900 5073216450 129100 129500 129500 129100 192
342 20250314 130800 5048407350 129500 129400 129500 129400 25
343 20250314 130700 5045172050 129400 129500 129500 129400 8
344 20250314 130600 5044136650 129500 129400 129500 129400 31
345 20250314 130500 5040125050 129300 129300 129300 129300 22
346 20250314 130400 5037280450 129300 129500 129500 129300 43
347 20250314 130300 5031719750 129500 129500 129500 129500 6
348 20250314 130200 5030942750 129300 129400 129500 129300 37
349 20250314 130100 5026157450 129400 129400 129400 129400 1
350 20250314 130000 5026028050 129300 129300 129400 129300 37
351 20250314 125900 5021242850 129300 129400 129400 129300 6
352 20250314 125800 5020466550 129400 129350 129400 129000 101
353 20250314 125700 5007424900 129300 129200 129300 129200 28
354 20250314 125600 5003806750 129200 129000 129200 129000 27
355 20250314 125500 5000322350 129100 129100 129100 129000 45
356 20250314 125400 4994512950 129100 129000 129100 129000 5
357 20250314 125300 4993867550 129000 129100 129100 129000 40
358 20250314 125200 4988706950 129100 129100 129100 129100 7
359 20250314 125100 4987803250 129100 129100 129100 129000 55
360 20250314 125000 4980704850 129100 129100 129100 129000 39
361 20250314 124900 4975670050 129000 129200 129200 129000 102
362 20250314 124800 4962511550 129100 129200 129200 129100 60
363 20250314 124700 4954765350 129200 129200 129200 129100 29
364 20250314 124600 4951020650 129200 129100 129200 129100 15
365 20250314 124500 4949083750 129100 129000 129200 129000 30
366 20250314 124400 4945212850 129100 129100 129100 129100 38
367 20250314 124300 4940307050 129000 129100 129100 129000 29
368 20250314 124200 4936565250 129100 129300 129300 129100 50
369 20250314 124100 4930109450 129100 129200 129200 129100 68
370 20250314 124000 4921325850 129200 129100 129300 129100 41
371 20250314 123900 4916030450 129100 129200 129200 129100 19
372 20250314 123800 4913575750 129200 129100 129200 129100 29
373 20250314 123700 4909831450 129100 129300 129300 129100 66
374 20250314 123600 4901304650 129300 129400 129400 129200 22
375 20250314 123500 4898459850 129300 129400 129400 129300 8
376 20250314 123400 4897425350 129200 129200 129200 129200 21
377 20250314 123300 4894712150 129200 129400 129400 129200 40
378 20250314 123200 4889537650 129400 129300 129400 129300 25
379 20250314 123100 4886303850 129300 129400 129400 129300 75
380 20250314 123000 4876600050 129300 129400 129400 129300 30
381 20250314 122900 4872720650 129200 129200 129400 129200 22
382 20250314 122800 4869878050 129200 129200 129300 129200 108
383 20250314 122700 4855917750 129200 129300 129300 129200 6
384 20250314 122600 4855142450 129300 129200 129300 129200 27
385 20250314 122500 4851653650 129200 129200 129300 129200 254
386 20250314 122400 4818836650 129200 129200 129300 129200 38
387 20250314 122300 4813925850 129300 129300 129300 129200 31
388 20250314 122200 4809919650 129300 129300 129300 129300 5
389 20250314 122100 4809273150 129200 129100 129200 129100 78
390 20250314 122000 4799197150 129100 129100 129300 129100 16
391 20250314 121900 4797130150 129100 129100 129100 129000 19
392 20250314 121800 4794677550 129100 129000 129300 129000 137
393 20250314 121700 4777000950 129000 129100 129100 129000 34
394 20250314 121600 4772614850 129100 129000 129100 129000 33
395 20250314 121500 4768356350 129000 128800 129000 128800 53
396 20250314 121400 4761526450 128800 128900 128900 128700 45
397 20250314 121300 4755731750 128900 129100 129100 128900 56
398 20250314 121200 4748505250 128700 128700 128900 128700 213
399 20250314 121100 4721065850 128800 129000 129000 128700 291
400 20250314 121000 4683581650 129100 128900 129100 128900 88
401 20250314 120900 4672227550 128800 128900 129000 128800 89
402 20250314 120800 4660757250 129000 129100 129100 129000 250
403 20250314 120700 4628504550 129000 129100 129100 129000 36
404 20250314 120600 4623859450 129000 128900 129000 128900 131
405 20250314 120500 4606968950 128900 129000 129000 128900 24
406 20250314 120400 4603875150 129000 129000 129100 129000 19
407 20250314 120300 4601423850 129000 129000 129100 128900 75
408 20250314 120200 4591750350 129000 129100 129100 129000 65
409 20250314 120100 4583359150 129100 129000 129100 129000 87
410 20250314 120000 4572134350 129100 129100 129100 129000 133
411 20250314 115900 4554964250 129100 129100 129100 129000 40
412 20250314 115800 4549800350 129100 129100 129100 129100 9
413 20250314 115700 4548638450 129100 129000 129300 128900 170
414 20250314 115600 4526698450 129000 129200 129200 128900 319
415 20250314 115500 4485543050 129100 129200 129200 129100 23
416 20250314 115400 4482571650 129400 129400 129400 129200 103
417 20250314 115300 4469254550 129400 129300 129400 129300 13
418 20250314 115200 4467572550 129300 129400 129400 129300 29
419 20250314 115100 4463822550 129350 129300 129400 129300 37
420 20250314 115000 4459035950 129300 129400 129400 129200 14
421 20250314 114900 4457225650 129400 129400 129400 129400 80
422 20250314 114800 4446873650 129400 129300 129400 129300 20
423 20250314 114700 4444287150 129300 129200 129300 129200 23
424 20250314 114600 4441313450 129300 129200 129300 129200 17
425 20250314 114500 4439116550 129200 129300 129300 129200 51
426 20250314 114400 4432524550 129300 129300 129300 129300 15
427 20250314 114300 4430585050 129300 129300 129300 129200 95
428 20250314 114200 4418301750 129200 129300 129300 129200 21
429 20250314 114100 4415587450 129300 129100 129400 129000 80
430 20250314 114000 4405259350 129400 129400 129400 129100 204
431 20250314 113900 4378877050 129400 129200 129400 129200 46
432 20250314 113800 4372928850 129300 129400 129400 129200 6
433 20250314 113700 4372153050 129200 129200 129200 129200 22
434 20250314 113600 4369310650 129200 129200 129200 129100 107
435 20250314 113500 4355488850 129200 129200 129200 129100 30
436 20250314 113400 4351615350 129200 129200 129200 129100 42
437 20250314 113300 4346191050 129100 129100 129200 129100 43
438 20250314 113200 4340635650 129100 129400 129400 129100 32
439 20250314 113100 4336499150 129300 129300 129300 129200 41
440 20250314 113000 4331199050 129300 129200 129300 129100 41
441 20250314 112900 4325903850 129200 129100 129200 128900 94
442 20250314 112800 4313778450 129200 128900 129200 128900 69
443 20250314 112700 4304876950 129000 129000 129000 129000 39
444 20250314 112600 4299845950 129000 129000 129000 128800 117
445 20250314 112500 4284771850 129000 128900 129100 128900 50
446 20250314 112400 4278320850 128900 128900 128900 128900 26
447 20250314 112300 4274969450 128900 128900 128900 128800 44
448 20250314 112200 4269299350 128900 128700 128900 128700 165
449 20250314 112100 4248047350 128700 128700 128800 128700 30
450 20250314 112000 4244185750 128700 129200 129200 128600 238
451 20250314 111900 4213491650 129300 129200 129300 129200 93
452 20250314 111800 4201475850 129400 129300 129400 129200 4
453 20250314 111700 4200958650 129200 128800 129500 128800 599
454 20250314 111600 4123689450 128800 128900 128900 128800 68
455 20250314 111500 4114926450 128900 129000 129000 128900 18
456 20250314 111400 4112605150 129000 129100 129100 129000 29
457 20250314 111300 4108861650 129000 129000 129000 129000 1
458 20250314 111200 4108732650 128900 128900 129000 128900 32
459 20250314 111100 4104607750 129200 128700 129400 128700 958
460 20250314 111000 3981222650 128800 128800 128800 128700 45
461 20250314 110900 3975430500 128800 129000 129100 128800 720
462 20250314 110800 3882574100 129000 129100 129100 129000 122
463 20250314 110700 3866829700 129100 129100 129100 129000 12
464 20250314 110600 3865281200 129100 129100 129100 129100 1
465 20250314 110500 3865152100 129000 129000 129100 129000 32
466 20250314 110400 3861023100 129100 129100 129100 129100 27
467 20250314 110300 3857537400 129000 129000 129100 129000 27
468 20250314 110200 3854054200 129000 129100 129100 129000 7
469 20250314 110100 3853150700 129100 129100 129100 129000 30
470 20250314 110000 3849279800 129000 129100 129100 129000 14
471 20250314 105900 3847473700 129100 129300 129300 129000 254
472 20250314 105800 3814672800 129200 129200 129200 129200 20
473 20250314 105700 3812088800 129200 129300 129300 129200 47
474 20250314 105600 3806014400 129400 129500 129500 129400 3
475 20250314 105500 3805626100 129500 129400 129500 129400 39
476 20250314 105400 3800578500 129400 129500 129500 129400 12
477 20250314 105300 3799025000 129400 129400 129400 129400 0
478 20250314 105200 3799025000 129400 129500 129500 129400 24
479 20250314 105100 3795919300 129400 129600 129600 129400 6
480 20250314 105000 3795142400 129600 129700 129800 129200 275
481 20250314 104900 3759532800 129700 129700 129700 129700 5
482 20250314 104800 3758884300 129800 129700 129800 129600 110
483 20250314 104700 3744620300 129800 129700 129800 129600 5
484 20250314 104600 3743971600 129700 129600 129800 129600 273
485 20250314 104500 3708550400 129700 129700 129700 129600 43
486 20250314 104400 3702974500 129700 129600 129700 129600 28
487 20250314 104300 3699345600 129600 129600 129700 129600 23
488 20250314 104200 3696364200 129700 129700 129800 129700 75
489 20250314 104100 3686636400 129700 129650 129800 129650 86
490 20250314 104000 3675479200 129650 129500 129700 129500 60
491 20250314 103900 3667700350 129600 129500 129600 129500 13
492 20250314 103800 3666016650 129500 129700 129700 129300 187
493 20250314 103700 3641803550 129700 129400 129700 129400 40
494 20250314 103600 3636619650 129300 129400 129500 129300 124
495 20250314 103500 3620577750 129400 129300 129400 129300 29
496 20250314 103400 3616827550 129400 129400 129400 129300 5
497 20250314 103300 3616180750 129400 129300 129500 129300 160
498 20250314 103200 3595491350 129300 129600 129600 129300 358
499 20250314 103100 3549128400 129600 129800 129900 129600 421
500 20250314 103000 3494531000 129800 130300 130300 129800 299
501 20250314 102900 3455658900 130100 130100 130200 130000 324
502 20250314 102800 3413505000 130000 130100 130100 130000 71
503 20250314 102700 3404270300 130100 130300 130300 130100 126
504 20250314 102600 3387857500 130300 130200 130300 130000 484
505 20250314 102500 3324896900 130200 130300 130300 130200 73
506 20250314 102400 3315390000 130100 130400 130400 130100 63
507 20250314 102300 3307176800 130300 130400 130400 130300 92
508 20250314 102200 3295180500 130400 130100 130400 130100 55
509 20250314 102100 3288015000 130100 130100 130200 130100 117
510 20250314 102000 3272787800 130100 130400 130600 130100 693
511 20250314 101900 3182476000 130400 130600 130700 130400 247
512 20250314 101800 3150250600 130600 130700 130700 130600 85
513 20250314 101700 3139142300 130700 130600 130700 130600 90
514 20250314 101600 3127382700 130600 130800 130800 130500 163
515 20250314 101500 3106074100 130700 130900 130900 130700 121
516 20250314 101400 3090245300 130800 130600 131000 130500 641
517 20250314 101300 3006390600 130600 130700 130700 130500 103
518 20250314 101200 2992933600 130700 130900 130900 130700 59
519 20250314 101100 2985220500 130900 130900 130900 130600 210
520 20250314 101000 2957748000 130900 130500 130900 130500 217
521 20250314 100900 2929390900 130500 130800 130850 130300 483
522 20250314 100800 2866316450 130700 130900 131000 130700 158
523 20250314 100700 2845644050 131000 131000 131000 130900 139
524 20250314 100600 2827441400 131000 130800 131000 130800 654
525 20250314 100500 2741804500 130800 130750 130800 130700 136
526 20250314 100400 2724021450 130750 131100 131100 130700 430
527 20250314 100300 2667749500 131000 130700 131100 130700 1333
528 20250314 100200 2493323200 130700 130700 130800 130600 148
529 20250314 100100 2473978000 130700 130400 130700 130400 439
530 20250314 100000 2416675300 130200 130300 130500 130200 578
531 20250314 095900 2341326300 130300 130400 130500 130100 308
532 20250314 095800 2301182100 130300 130500 130600 130300 295
533 20250314 095700 2262725500 130500 130300 130700 130100 931
534 20250314 095600 2141235000 130100 130200 130300 130000 294
535 20250314 095500 2102978700 130000 129800 130300 129800 1298
536 20250314 095400 1934217700 129500 129800 129800 129400 149
537 20250314 095300 1914909500 129800 129250 129900 129200 1351
538 20250314 095200 1739740050 129200 129300 129400 128900 623
539 20250314 095100 1659214350 129200 129200 129300 129200 103
540 20250314 095000 1645897250 129200 129200 129300 129200 144
541 20250314 094900 1627282250 129200 128900 129300 128900 730
542 20250314 094800 1532997650 129200 128900 129200 128700 546
543 20250314 094700 1462546950 128800 128700 128900 128400 366
544 20250314 094600 1415423950 128700 128700 128700 128700 34
545 20250314 094500 1411048150 128800 128800 128900 128700 79
546 20250314 094400 1400873150 128900 128100 128900 128100 820
547 20250314 094300 1295405350 128400 128000 128500 128000 117
548 20250314 094200 1280380750 128400 128000 128400 127800 219
549 20250314 094100 1252339450 127900 127900 128300 127900 476
550 20250314 094000 1191429850 127900 128100 128100 127900 282
551 20250314 093900 1155334350 128050 128000 128050 128000 23
552 20250314 093800 1152390100 128100 128200 128200 128000 186
553 20250314 093700 1128554100 128300 128300 128300 128300 164
554 20250314 093600 1107512900 128300 128300 128500 128300 677
555 20250314 093500 1020555900 128300 128500 128600 128300 276
556 20250314 093400 985136400 128200 128300 128500 128200 60
557 20250314 093300 977441600 128300 128700 128700 128200 284
558 20250314 093200 940934200 128600 128200 128700 128200 694
559 20250314 093100 851799600 128300 128200 128300 128200 522
560 20250314 093000 784859900 128200 128000 128200 128000 291
561 20250314 092900 747577800 128000 127700 128000 127700 120
562 20250314 092800 732237700 127700 128100 128200 127700 294
563 20250314 092700 694612600 128300 128000 128500 127900 1259
564 20250314 092600 533378100 127900 127400 128000 127300 648
565 20250314 092500 450611200 127200 127200 127200 127200 8
566 20250314 092400 449593600 127200 127200 127200 127200 2
567 20250314 092300 449339200 127100 127100 127300 127100 107
568 20250314 092200 435724950 127100 127000 127100 127000 3
569 20250314 092100 435343850 127200 126800 127200 126800 31
570 20250314 092000 431407550 126800 127000 127000 126800 11
571 20250314 091900 430010750 127000 127000 127000 127000 101
572 20250314 091800 417183750 127000 127000 127400 127000 12
573 20250314 091700 415656150 127000 126700 127100 126700 320
574 20250314 091600 375056150 126500 126500 126700 126500 129
575 20250314 091500 358720450 126500 126500 126500 126500 6
576 20250314 091400 357961450 126500 126500 126500 126500 33
577 20250314 091300 353786950 126500 126500 126500 126500 2
578 20250314 091200 353533950 126800 126500 127000 126500 115
579 20250314 091100 338949050 126500 126600 126700 126500 45
580 20250314 091000 333248250 126600 126700 126700 126600 51
581 20250314 090900 326787850 126700 126700 126700 126700 2
582 20250314 090800 326534450 126900 127100 127100 126900 227
583 20250314 090700 297699450 127200 127200 127500 127100 125
584 20250314 090600 281799350 127200 127200 127200 127100 64
585 20250314 090500 273661750 127300 127600 127600 127300 33
586 20250314 090400 269453950 127400 127050 128000 127000 387
587 20250314 090300 220145200 127100 126400 127100 126400 1226
588 20250314 090200 64665500 126500 126100 126500 126100 143
589 20250314 090100 46583500 126000 125900 126000 125900 29
590 20250314 090000 42932100 125900 125900 126000 125900 340

1
006280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,19147,11686538,2416351400,1474841095600,0.16
20250311,19121,11686538,2405421800,1470166480400,0.16
20250310,19173,11686538,2459895900,1499382825400,0.16
20250307,19172,11686538,2484691200,1514575324800,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 19147 11686538 2416351400 1474841095600 0.16
3 20250311 19121 11686538 2405421800 1470166480400 0.16
4 20250310 19173 11686538 2459895900 1499382825400 0.16
5 20250307 19172 11686538 2484691200 1514575324800 0.16