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

595
009150/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185300,36966349850,137400,137400,137400,137400,23501
20250314,185200,36966349850,137400,137400,137400,137400,0
20250314,185100,36966349850,137400,137400,137400,137400,0
20250314,185000,36966349850,137400,137400,137400,137400,0
20250314,184900,36966349850,137400,137400,137400,137400,0
20250314,184800,36966349850,137400,137400,137400,137400,0
20250314,184700,36966349850,137400,137400,137400,137400,0
20250314,184600,36966349850,137400,137400,137400,137400,0
20250314,184500,36966349850,137400,137400,137400,137400,0
20250314,184400,36966349850,137400,137400,137400,137400,0
20250314,184300,36966349850,137400,137400,137400,137400,0
20250314,184200,36966349850,137400,137400,137400,137400,0
20250314,184100,36966349850,137400,137400,137400,137400,0
20250314,184000,36966349850,137400,137400,137400,137400,0
20250314,183900,36966349850,137400,137400,137400,137400,0
20250314,183800,36966349850,137400,137400,137400,137400,0
20250314,183700,36966349850,137400,137400,137400,137400,0
20250314,183600,36966349850,137400,137400,137400,137400,0
20250314,183500,36966349850,137400,137400,137400,137400,0
20250314,183400,36966349850,137400,137400,137400,137400,0
20250314,183300,36966349850,137400,137400,137400,137400,0
20250314,183200,36966349850,137400,137400,137400,137400,0
20250314,183100,36966349850,137400,137400,137400,137400,0
20250314,183000,36966349850,137400,137400,137400,137400,0
20250314,182900,36966349850,137400,137400,137400,137400,0
20250314,182800,36966349850,137400,137400,137400,137400,0
20250314,182700,36966349850,137400,137400,137400,137400,0
20250314,182600,36966349850,137400,137400,137400,137400,0
20250314,182500,36966349850,137400,137400,137400,137400,0
20250314,182400,36966349850,137400,137400,137400,137400,0
20250314,182300,36966349850,137400,137400,137400,137400,23501
20250314,182200,36966349850,137400,137400,137400,137400,0
20250314,182100,36966349850,137400,137400,137400,137400,0
20250314,182000,36966349850,137400,137400,137400,137400,0
20250314,181900,36966349850,137400,137400,137400,137400,0
20250314,181800,36966349850,137400,137400,137400,137400,0
20250314,181700,36966349850,137400,137400,137400,137400,0
20250314,181600,36966349850,137400,137400,137400,137400,0
20250314,181500,36966349850,137400,137400,137400,137400,0
20250314,181400,36966349850,137400,137400,137400,137400,0
20250314,181300,36966349850,137400,137400,137400,137400,0
20250314,181200,36966349850,137400,137400,137400,137400,0
20250314,181100,36966349850,137400,137400,137400,137400,0
20250314,181000,36966349850,137400,137400,137400,137400,0
20250314,180900,36966349850,137400,137400,137400,137400,0
20250314,180800,36966349850,137400,137400,137400,137400,0
20250314,180700,36966349850,137400,137400,137400,137400,0
20250314,180600,36966349850,137400,137400,137400,137400,0
20250314,180500,36966349850,137400,137400,137400,137400,0
20250314,180400,36966349850,137400,137400,137400,137400,0
20250314,180300,36966349850,137400,137400,137400,137400,0
20250314,180200,36966349850,137400,137400,137400,137400,0
20250314,180100,36966349850,137400,137400,137400,137400,0
20250314,180000,36966349850,137400,137400,137400,137400,0
20250314,175900,36966349850,137400,137400,137400,137400,0
20250314,175800,36966349850,137400,137400,137400,137400,0
20250314,175700,36966349850,137400,137400,137400,137400,0
20250314,175600,36966349850,137400,137400,137400,137400,0
20250314,175500,36966349850,137400,137400,137400,137400,0
20250314,175400,36966349850,137400,137400,137400,137400,0
20250314,175300,36966349850,137400,137400,137400,137400,23501
20250314,175200,36966349850,137400,137400,137400,137400,0
20250314,175100,36966349850,137400,137400,137400,137400,0
20250314,175000,36966349850,137400,137400,137400,137400,0
20250314,174900,36966349850,137400,137400,137400,137400,0
20250314,174800,36966349850,137400,137400,137400,137400,0
20250314,174700,36966349850,137400,137400,137400,137400,0
20250314,174600,36966349850,137400,137400,137400,137400,0
20250314,174500,36966349850,137400,137400,137400,137400,0
20250314,174400,36966349850,137400,137400,137400,137400,0
20250314,174300,36966349850,137400,137400,137400,137400,0
20250314,174200,36966349850,137400,137400,137400,137400,0
20250314,174100,36966349850,137400,137400,137400,137400,0
20250314,174000,36966349850,137400,137400,137400,137400,0
20250314,173900,36966349850,137400,137400,137400,137400,0
20250314,173800,36966349850,137400,137400,137400,137400,0
20250314,173700,36966349850,137400,137400,137400,137400,0
20250314,173600,36966349850,137400,137400,137400,137400,0
20250314,173500,36966349850,137400,137400,137400,137400,0
20250314,173400,36966349850,137400,137400,137400,137400,0
20250314,173300,36966349850,137400,137400,137400,137400,0
20250314,173200,36966349850,137400,137400,137400,137400,0
20250314,173100,36966349850,137400,137400,137400,137400,0
20250314,173000,36966349850,137400,137400,137400,137400,0
20250314,172900,36966349850,137400,137400,137400,137400,0
20250314,172800,36966349850,137400,137400,137400,137400,0
20250314,172700,36966349850,137400,137400,137400,137400,0
20250314,172600,36966349850,137400,137400,137400,137400,0
20250314,172500,36966349850,137400,137400,137400,137400,0
20250314,172400,36966349850,137400,137400,137400,137400,0
20250314,172300,36966349850,137400,137400,137400,137400,23501
20250314,172200,36966349850,137400,137400,137400,137400,0
20250314,172100,36966349850,137400,137400,137400,137400,0
20250314,172000,36966349850,137400,137400,137400,137400,0
20250314,171900,36966349850,137400,137400,137400,137400,0
20250314,171800,36966349850,137400,137400,137400,137400,0
20250314,171700,36966349850,137400,137400,137400,137400,0
20250314,171600,36966349850,137400,137400,137400,137400,0
20250314,171500,36966349850,137400,137400,137400,137400,0
20250314,171400,36966349850,137400,137400,137400,137400,0
20250314,171300,36966349850,137400,137400,137400,137400,0
20250314,171200,36966349850,137400,137400,137400,137400,0
20250314,171100,36966349850,137400,137400,137400,137400,0
20250314,171000,36966349850,137400,137400,137400,137400,0
20250314,170900,36966349850,137400,137400,137400,137400,0
20250314,170800,36966349850,137400,137400,137400,137400,0
20250314,170700,36966349850,137400,137400,137400,137400,0
20250314,170600,36966349850,137400,137400,137400,137400,0
20250314,170500,36966349850,137400,137400,137400,137400,0
20250314,170400,36966349850,137400,137400,137400,137400,0
20250314,170300,36966349850,137400,137400,137400,137400,0
20250314,170200,36966349850,137400,137400,137400,137400,0
20250314,170100,36966349850,137400,137400,137400,137400,0
20250314,170000,36966349850,137400,137400,137400,137400,0
20250314,165900,36966349850,137400,137400,137400,137400,0
20250314,165800,36966349850,137400,137400,137400,137400,0
20250314,165700,36966349850,137400,137400,137400,137400,0
20250314,165600,36966349850,137400,137400,137400,137400,0
20250314,165500,36966349850,137400,137400,137400,137400,0
20250314,165400,36966349850,137400,137400,137400,137400,0
20250314,165300,36966349850,137400,137400,137400,137400,23501
20250314,165200,36966349850,137400,137400,137400,137400,0
20250314,165100,36966349850,137400,137400,137400,137400,0
20250314,165000,36966349850,137400,137400,137400,137400,0
20250314,164900,36966349850,137400,137400,137400,137400,0
20250314,164800,36966349850,137400,137400,137400,137400,0
20250314,164700,36966349850,137400,137400,137400,137400,0
20250314,164600,36966349850,137400,137400,137400,137400,0
20250314,164500,36966349850,137400,137400,137400,137400,0
20250314,164400,36966349850,137400,137400,137400,137400,0
20250314,164300,36966349850,137400,137400,137400,137400,0
20250314,164200,36966349850,137400,137400,137400,137400,0
20250314,164100,36966349850,137400,137400,137400,137400,0
20250314,164000,36966349850,137400,137400,137400,137400,0
20250314,163900,36966349850,137400,137400,137400,137400,0
20250314,163800,36966349850,137400,137400,137400,137400,0
20250314,163700,36966349850,137400,137400,137400,137400,0
20250314,163600,36966349850,137400,137400,137400,137400,0
20250314,163500,36966349850,137400,137400,137400,137400,0
20250314,163400,36966349850,137400,137400,137400,137400,0
20250314,163300,36966349850,137400,137400,137400,137400,0
20250314,163200,36966349850,137400,137400,137400,137400,0
20250314,163100,36966349850,137400,137400,137400,137400,0
20250314,163000,36966349850,137400,137400,137400,137400,0
20250314,162900,36966349850,137400,137400,137400,137400,0
20250314,162800,36966349850,137400,137400,137400,137400,0
20250314,162700,36966349850,137400,137400,137400,137400,0
20250314,162600,36966349850,137400,137400,137400,137400,0
20250314,162500,36966349850,137400,137400,137400,137400,0
20250314,162400,36966349850,137400,137400,137400,137400,0
20250314,162300,36966349850,137400,137400,137400,137400,23501
20250314,162200,36966349850,137400,137400,137400,137400,0
20250314,162100,36966349850,137400,137400,137400,137400,0
20250314,162000,36966349850,137400,137400,137400,137400,0
20250314,161900,36966349850,137400,137400,137400,137400,0
20250314,161800,36966349850,137400,137400,137400,137400,0
20250314,161700,36966349850,137400,137400,137400,137400,0
20250314,161600,36966349850,137400,137400,137400,137400,0
20250314,161500,36966349850,137400,137400,137400,137400,0
20250314,161400,36966349850,137400,137400,137400,137400,0
20250314,161300,36966349850,137400,137400,137400,137400,0
20250314,161200,36966349850,137400,137400,137400,137400,0
20250314,161100,36966349850,137400,137400,137400,137400,0
20250314,161000,36966349850,137400,137400,137400,137400,0
20250314,160900,36966349850,137400,137400,137400,137400,0
20250314,160800,36966349850,137400,137400,137400,137400,0
20250314,160700,36966349850,137400,137400,137400,137400,0
20250314,160600,36966349850,137400,137400,137400,137400,0
20250314,160500,36966349850,137400,137400,137400,137400,0
20250314,160400,36966349850,137400,137400,137400,137400,0
20250314,160300,36966349850,137400,137400,137400,137400,0
20250314,160200,36966349850,137400,137400,137400,137400,0
20250314,160100,36966349850,137400,137400,137400,137400,0
20250314,160000,36966349850,137400,137400,137400,137400,0
20250314,155900,36966349850,137400,137400,137400,137400,0
20250314,155800,36966349850,137400,137400,137400,137400,0
20250314,155700,36966349850,137400,137400,137400,137400,0
20250314,155600,36966349850,137400,137400,137400,137400,0
20250314,155500,36966349850,137400,137400,137400,137400,0
20250314,155400,36966349850,137400,137400,137400,137400,0
20250314,155300,36966349850,137400,137400,137400,137400,23501
20250314,155200,36966349850,137400,137400,137400,137400,0
20250314,155100,36966349850,137400,137400,137400,137400,0
20250314,155000,36966349850,137400,137400,137400,137400,0
20250314,154900,36966349850,137400,137400,137400,137400,0
20250314,154800,36966349850,137400,137400,137400,137400,0
20250314,154700,36966349850,137400,137400,137400,137400,0
20250314,154600,36966349850,137400,137400,137400,137400,0
20250314,154500,36966349850,137400,137400,137400,137400,0
20250314,154400,36966349850,137400,137400,137400,137400,0
20250314,154300,36966349850,137400,137400,137400,137400,0
20250314,154200,36966349850,137400,137400,137400,137400,0
20250314,154100,36966349850,137400,137400,137400,137400,0
20250314,154000,36966349850,137400,137400,137400,137400,0
20250314,153900,36966349850,137400,137400,137400,137400,0
20250314,153800,36966349850,137400,137400,137400,137400,0
20250314,153700,36966349850,137400,137400,137400,137400,0
20250314,153600,36966349850,137400,137400,137400,137400,0
20250314,153500,36966349850,137400,137400,137400,137400,0
20250314,153400,36966349850,137400,137400,137400,137400,0
20250314,153300,36966349850,137400,137400,137400,137400,0
20250314,153200,36966349850,137400,137400,137400,137400,0
20250314,153100,36966349850,137400,137400,137400,137400,0
20250314,153000,36966349850,137400,137400,137400,137400,23501
20250314,152900,33737312450,137600,137600,137600,137600,0
20250314,152800,33737312450,137600,137600,137600,137600,0
20250314,152700,33737312450,137600,137600,137600,137600,0
20250314,152600,33737312450,137600,137600,137600,137600,0
20250314,152500,33737312450,137600,137600,137600,137600,0
20250314,152400,33737312450,137600,137600,137600,137600,0
20250314,152300,33737312450,137600,137600,137600,137600,0
20250314,152200,33737312450,137600,137600,137600,137600,0
20250314,152100,33737312450,137600,137600,137600,137600,0
20250314,152000,33737312450,137600,137600,137600,137600,0
20250314,151900,33737312450,137600,137600,137700,137500,751
20250314,151800,33633933250,137600,137700,137800,137600,854
20250314,151700,33516318550,137700,137800,137800,137600,627
20250314,151600,33429976150,137700,137800,138000,137700,1831
20250314,151500,33177598750,137800,137800,137900,137800,664
20250314,151400,33086046350,137800,137800,137900,137800,511
20250314,151300,33015589650,137900,137900,137900,137800,871
20250314,151200,32895509250,137800,137800,137900,137800,480
20250314,151100,32829333150,137800,137900,137900,137800,840
20250314,151000,32713518350,137900,137900,138000,137800,398
20250314,150900,32658634550,137900,138000,138000,137800,487
20250314,150800,32591450150,137900,137900,138000,137800,750
20250314,150700,32488004450,137900,137800,138100,137800,778
20250314,150600,32380662150,137800,138000,138000,137800,1278
20250314,150500,32204484650,138000,137900,138000,137800,407
20250314,150400,32148356350,137800,137900,137900,137800,663
20250314,150300,32056942650,137800,137800,137900,137800,378
20250314,150200,32004838500,137800,137800,137900,137800,664
20250314,150100,31913292500,137800,137900,137900,137800,452
20250314,150000,31850971800,137800,137900,138000,137800,231
20250314,145900,31819113800,137900,137800,138000,137800,1106
20250314,145800,31666579100,137800,137900,137900,137800,295
20250314,145700,31625909600,137800,137900,138000,137800,547
20250314,145600,31550474000,137900,138000,138100,137900,586
20250314,145500,31469594600,138000,137900,138100,137900,699
20250314,145400,31373117800,138100,138000,138100,138000,545
20250314,145300,31297894100,138000,137900,138100,137900,457
20250314,145200,31234836700,138100,138000,138100,137900,664
20250314,145100,31143194200,138100,138100,138200,138000,281
20250314,145000,31104389000,138000,138100,138200,138000,574
20250314,144900,31025117800,138000,137900,138100,137900,784
20250314,144800,30916916100,137900,138100,138100,137900,626
20250314,144700,30830518900,138000,137900,138100,137900,288
20250314,144600,30790771100,138000,137900,138100,137900,516
20250314,144500,30719573100,137900,138000,138000,137900,331
20250314,144400,30673905100,138000,137800,138000,137800,939
20250314,144300,30544413300,137800,137800,138000,137800,524
20250314,144200,30472153600,137800,137800,137900,137800,219
20250314,144100,30441962400,137800,137800,138000,137800,467
20250314,144000,30377578300,137800,138000,138000,137800,655
20250314,143900,30287221200,137800,137900,138000,137800,813
20250314,143800,30175097500,138000,138100,138100,137900,202
20250314,143700,30147226300,138000,137900,138000,137900,317
20250314,143600,30103488700,138000,138000,138100,137900,816
20250314,143500,29990910700,137900,138000,138100,137900,872
20250314,143400,29870581500,138100,137900,138100,137900,883
20250314,143300,29748693900,137900,137800,138000,137800,578
20250314,143200,29668961300,137800,137700,138000,137700,374
20250314,143100,29617405000,137700,137800,137800,137700,319
20250314,143000,29573464900,137800,137700,137800,137500,1857
20250314,142900,29317776900,137800,137900,137900,137700,584
20250314,142800,29237291900,137700,137700,137800,137700,494
20250314,142700,29169230100,137800,137500,137800,137500,659
20250314,142600,29078530900,137500,137700,137800,137500,296
20250314,142500,29037788800,137700,137500,137800,137500,564
20250314,142400,28960133300,137600,137600,137700,137500,805
20250314,142300,28849354000,137600,137300,137600,137300,602
20250314,142200,28766606800,137300,137400,137400,137300,228
20250314,142100,28735286400,137300,137300,137400,137300,1601
20250314,142000,28515408200,137300,137300,137400,137300,225
20250314,141900,28484501100,137300,137200,137400,137200,869
20250314,141800,28365193750,137200,137200,137300,137200,433
20250314,141700,28305761950,137300,137600,137600,137200,945
20250314,141600,28175886250,137500,136900,137800,136900,3509
20250314,141500,27694243800,136900,136800,137000,136800,3040
20250314,141400,27278015100,136800,136800,136900,136700,2809
20250314,141300,26893832400,136700,136600,136800,136600,2603
20250314,141200,26537968650,136600,136600,136700,136600,2100
20250314,141100,26251056700,136600,136700,136800,136600,2113
20250314,141000,25962257600,136700,136800,136800,136700,76
20250314,140900,25951868000,136800,136800,136900,136700,3148
20250314,140800,25521198400,136700,136900,136900,136700,3810
20250314,140700,24999781200,136900,136900,137000,136900,150
20250314,140600,24979240300,136900,136900,137000,136900,661
20250314,140500,24888748600,136900,136900,137000,136900,222
20250314,140400,24858343500,137000,137000,137000,136900,3536
20250314,140300,24373973900,137000,137000,137100,137000,247
20250314,140200,24340134400,137000,137000,137100,137000,309
20250314,140100,24297787900,137000,137000,137100,137000,132
20250314,140000,24279702250,137100,137000,137100,137000,212
20250314,135900,24250654200,137000,137100,137200,137000,2791
20250314,135800,23868046400,137100,137100,137200,137100,249
20250314,135700,23833903200,137100,137200,137200,137100,347
20250314,135600,23786324200,137100,137100,137200,137100,444
20250314,135500,23725415200,137200,137100,137200,137100,1114
20250314,135400,23572583750,137200,137200,137200,137100,311
20250314,135300,23529923500,137200,137200,137300,137200,528
20250314,135200,23457469700,137200,137300,137300,137200,319
20250314,135100,23413698700,137200,137200,137300,137200,231
20250314,135000,23382004000,137200,137200,137500,137100,2143
20250314,134900,23087908900,137200,137200,137300,137100,2439
20250314,134800,22753317400,137200,137200,137300,137200,229
20250314,134700,22721898200,137300,137200,137300,137200,728
20250314,134600,22621949700,137200,137200,137200,137200,125
20250314,134500,22604799700,137200,137200,137300,137200,1022
20250314,134400,22464505000,137200,137300,137300,137200,67
20250314,134300,22455312100,137300,137300,137300,137200,470
20250314,134200,22390815800,137200,137100,137300,137100,1669
20250314,134100,22161826900,137100,137100,137200,137100,518
20250314,134000,22090808200,137200,137200,137300,137100,1744
20250314,133900,21851510100,137200,137200,137250,137200,416
20250314,133800,21794434750,137200,137200,137300,137200,129
20250314,133700,21776735450,137200,137300,137400,137200,1311
20250314,133600,21596751050,137300,137400,137500,137300,843
20250314,133500,21480939450,137500,137500,137600,137500,170
20250314,133400,21457563950,137500,137500,137600,137500,560
20250314,133300,21380551950,137600,137600,137600,137600,393
20250314,133200,21326475150,137600,137500,137700,137500,764
20250314,133100,21221352750,137500,137600,137700,137500,538
20250314,133000,21147309750,137600,137700,137900,137600,283
20250314,132900,21108364150,137700,137500,137800,137500,895
20250314,132800,20985134550,137600,137500,137600,137500,167
20250314,132700,20962159750,137500,137700,137700,137500,197
20250314,132600,20935052050,137700,137600,137800,137500,742
20250314,132500,20832895450,137700,137400,137700,137400,1942
20250314,132400,20565717050,137400,137400,137400,137400,192
20250314,132300,20539336250,137500,137400,137500,137400,137
20250314,132200,20520512050,137400,137400,137500,137400,141
20250314,132100,20501126100,137400,137500,137500,137400,169
20250314,132000,20477905000,137400,137400,137500,137400,825
20250314,131900,20364470900,137400,137400,137500,137400,38
20250314,131800,20359249400,137400,137500,137600,137400,496
20250314,131700,20291049400,137500,137500,137600,137500,191
20250314,131600,20264786200,137500,137700,137700,137500,54
20250314,131500,20257359600,137600,137400,137700,137400,1818
20250314,131400,20007347800,137400,137400,137500,137400,27
20250314,131300,20003637700,137400,137400,137500,137400,401
20250314,131200,19948539700,137400,137500,137500,137300,1446
20250314,131100,19749829400,137400,137400,137500,137400,101
20250314,131000,19735950300,137400,137600,137600,137400,1177
20250314,130900,19574116600,137500,137600,137600,137500,184
20250314,130800,19548801400,137600,137500,137600,137500,111
20250314,130700,19533537300,137600,137500,137600,137500,49
20250314,130600,19526797700,137500,137500,137600,137500,251
20250314,130500,19492265800,137600,137500,137600,137500,89
20250314,130400,19480024000,137500,137500,137600,137500,543
20250314,130300,19405313300,137500,137600,137600,137500,635
20250314,130200,19317988400,137600,137500,137600,137500,27
20250314,130100,19314275600,137500,137500,137600,137500,24
20250314,130000,19310974700,137500,137500,137600,137500,379
20250314,125900,19258847800,137500,137500,137600,137500,145
20250314,125800,19238909200,137600,137500,137600,137500,57
20250314,125700,19231069250,137500,137500,137600,137500,77
20250314,125600,19220480950,137500,137400,137700,137400,1251
20250314,125500,19048371150,137500,137400,137500,137400,44
20250314,125400,19042324050,137500,137600,137600,137400,567
20250314,125300,18964362550,137600,137600,137700,137600,424
20250314,125200,18906019750,137600,137700,137700,137600,26
20250314,125100,18902442050,137600,137600,137700,137500,908
20250314,125000,18777505150,137500,137700,137700,137500,1177
20250314,124900,18615533150,137800,137700,137800,137700,22
20250314,124800,18612502950,137700,137700,137800,137700,64
20250314,124700,18603689850,137800,137800,137800,137700,528
20250314,124600,18530961850,137700,137800,137800,137700,308
20250314,124500,18488520150,137800,137850,137900,137800,37
20250314,124400,18483419900,137900,137800,137900,137800,142
20250314,124300,18463839800,137900,137900,137900,137800,10
20250314,124200,18462461400,137800,137800,137900,137800,103
20250314,124100,18448267700,137800,137900,137900,137800,140
20250314,124000,18428963700,137900,137900,137900,137800,17
20250314,123900,18426620600,137800,137800,137900,137800,24
20250314,123800,18423313000,137800,137900,137900,137800,128
20250314,123700,18405662400,137850,137900,137900,137800,308
20250314,123600,18363193450,137900,138000,138000,137900,116
20250314,123500,18347187450,138100,138100,138100,138000,125
20250314,123400,18329925350,137900,138000,138100,137900,1372
20250314,123300,18140578750,138000,138000,138100,138000,89
20250314,123200,18128295500,138100,138000,138100,138000,102
20250314,123100,18114210300,138000,137900,138100,137800,514
20250314,123000,18043301400,137800,137900,137900,137800,26
20250314,122900,18039717400,137900,137900,138000,137900,283
20250314,122800,18000691400,138000,137900,138000,137900,188
20250314,122700,17974749200,137900,137900,138000,137900,23
20250314,122600,17971577000,137900,137900,138000,137900,21
20250314,122500,17968680100,138000,137900,138000,137900,434
20250314,122400,17908793100,137900,137900,138000,137900,26
20250314,122300,17905207400,138000,138100,138100,137900,241
20250314,122200,17871953500,138000,137900,138000,137800,30
20250314,122100,17867815400,137800,137900,138100,137800,82
20250314,122000,17856505500,137800,138100,138200,137800,7
20250314,121900,17855539500,137800,137700,137800,137700,326
20250314,121800,17810619700,137700,138000,138000,137700,116
20250314,121700,17794643100,137700,137500,138100,137400,2025
20250314,121600,17516069600,137600,137600,137600,137500,255
20250314,121500,17480982300,137600,137700,137700,137500,510
20250314,121400,17410812300,137600,137700,137800,137600,145
20250314,121300,17390851200,137700,137900,137900,137700,1149
20250314,121200,17232562700,137800,137900,138000,137800,363
20250314,121100,17182505800,138000,138200,138200,137900,676
20250314,121000,17089179800,138200,138300,138300,138200,366
20250314,120900,17038595400,138300,138300,138300,138200,150
20250314,120800,17017853000,138300,138300,138300,138200,533
20250314,120700,16944147500,138300,138300,138300,138200,236
20250314,120600,16911509000,138200,138300,138400,138200,307
20250314,120500,16869041400,138200,138300,138300,138200,77
20250314,120400,16858393900,138300,138200,138300,138200,383
20250314,120300,16805432100,138200,138300,138400,138200,241
20250314,120200,16772088050,138300,138300,138400,138300,77
20250314,120100,16761435350,138300,138200,138300,138200,128
20250314,120000,16743733550,138200,138200,138500,138200,823
20250314,115900,16629898050,138100,138200,138200,138100,178
20250314,115800,16605299150,138200,138300,138300,138200,72
20250314,115700,16595346550,138200,138200,138300,138200,156
20250314,115600,16573773150,138200,138300,138300,138200,25
20250314,115500,16570316750,138300,138300,138400,138200,43
20250314,115400,16564369350,138400,138200,138400,138200,224
20250314,115300,16533389550,138200,138300,138300,138200,51
20250314,115200,16526337250,138300,138200,138300,138200,8
20250314,115100,16525231550,138300,138400,138400,138100,123
20250314,115000,16508226650,138300,138200,138400,138200,669
20250314,114900,16415712550,138100,138200,138200,138100,20
20250314,114800,16412949050,138100,138200,138200,138100,430
20250314,114700,16353553950,138200,138100,138200,138100,14
20250314,114600,16351620150,138100,138100,138200,138100,69
20250314,114500,16342090650,138100,138100,138200,138100,29
20250314,114400,16338085600,138100,138100,138100,138000,183
20250314,114300,16312816900,138000,138000,138100,138000,16
20250314,114200,16310608600,138000,138100,138100,138000,31
20250314,114100,16306328300,138200,138000,138200,138000,180
20250314,114000,16281477700,138100,138100,138100,138000,89
20250314,113900,16269187400,138000,138200,138200,138000,415
20250314,113800,16211863900,138200,138100,138200,138100,123
20250314,113700,16194865600,138100,138200,138200,138100,88
20250314,113600,16182708000,138200,138100,138200,138000,160
20250314,113500,16160607000,138100,138100,138200,138100,313
20250314,113400,16117361150,138100,138000,138100,138000,31
20250314,113300,16113080750,138100,138000,138100,138000,18
20250314,113200,16110596150,138100,138100,138100,138000,196
20250314,113100,16083528850,138000,138100,138100,138000,58
20250314,113000,16075521550,138200,138100,138200,138100,276
20250314,112900,16037400200,138100,137800,138100,137800,490
20250314,112800,15969800700,137800,137900,137900,137800,133
20250314,112700,15951465600,137900,138000,138000,137900,49
20250314,112600,15944706000,138000,138000,138000,137900,160
20250314,112500,15922626700,137900,137900,137900,137800,194
20250314,112400,15895879400,137900,137900,137900,137900,202
20250314,112300,15868023600,137900,137900,138000,137900,362
20250314,112200,15818102500,138000,138100,138100,137900,735
20250314,112100,15716661300,138100,138000,138100,137800,811
20250314,112000,15604789200,137900,138000,138000,137900,50
20250314,111900,15597890300,137900,137900,138000,137900,141
20250314,111800,15578433200,137900,137900,138000,137900,38
20250314,111700,15573191900,137900,137900,138000,137900,162
20250314,111600,15550837700,138000,138000,138000,137900,133
20250314,111500,15532484700,137900,137900,138000,137900,95
20250314,111400,15519377900,137900,138000,138000,137900,18
20250314,111300,15516895400,137900,137900,138000,137900,168
20250314,111200,15493712300,138000,138100,138200,138000,355
20250314,111100,15444702500,138100,138200,138200,138100,7
20250314,111000,15443735700,138100,138200,138200,138100,147
20250314,110900,15423421750,138200,138200,138200,138100,352
20250314,110800,15374776550,138300,138200,138300,138200,20
20250314,110700,15372012450,138300,138200,138300,138200,280
20250314,110600,15333289050,138200,138200,138300,138200,166
20250314,110500,15310337350,138200,138200,138200,138200,29
20250314,110400,15306329550,138200,138100,138500,138100,1478
20250314,110300,15101905350,138000,137900,138000,137900,227
20250314,110200,15070590850,138000,138000,138000,138000,160
20250314,110100,15048510850,138000,138000,138100,138000,73
20250314,110000,15038436150,138000,138100,138100,138000,180
20250314,105900,15013592850,138000,138000,138050,137950,164
20250314,105800,14990960900,138000,137900,138000,137900,111
20250314,105700,14975644600,137900,138000,138000,137900,427
20250314,105600,14916730100,138000,138000,138000,138000,33
20250314,105500,14912176100,138100,138400,138400,138100,768
20250314,105400,14805995600,138400,138350,138400,138300,184
20250314,105300,14780531850,138300,138400,138400,138300,197
20250314,105200,14753267850,138400,138500,138600,138300,626
20250314,105100,14666566450,138600,138400,138600,138300,668
20250314,105000,14574084550,138400,138300,138400,138300,90
20250314,104900,14561634450,138300,138300,138400,138200,157
20250314,104800,14539917150,138200,138400,138400,138100,253
20250314,104700,14504915950,138400,138000,138400,137900,1151
20250314,104600,14345983550,138000,137900,138000,137900,406
20250314,104500,14289987950,137900,137800,137900,137800,116
20250314,104400,14273992750,137800,137500,137900,137500,760
20250314,104300,14169300950,137500,137600,137600,137500,351
20250314,104200,14121024450,137700,137500,137900,137500,450
20250314,104100,14059063550,137600,137500,138000,137500,905
20250314,104000,13934474450,137400,137600,137600,137400,148
20250314,103900,13914131850,137600,137500,137600,137500,555
20250314,103800,13837797150,137500,137500,137600,137500,29
20250314,103700,13833809350,137500,137500,137700,137500,237
20250314,103600,13801203150,137500,137600,137600,137400,801
20250314,103500,13691006950,137600,136900,137700,136900,2695
20250314,103400,13321035650,136900,137100,137100,136900,1631
20250314,103300,13097609650,137100,137100,137100,137000,541
20250314,103200,13023480200,137000,137000,137100,137000,288
20250314,103100,12984014200,137000,137100,137100,137000,1492
20250314,103000,12779508200,137100,137200,137300,137100,1296
20250314,102900,12601741100,137300,137200,137300,137200,258
20250314,102800,12566329900,137200,137400,137400,137200,3746
20250314,102700,12051912700,137400,137500,137500,137400,78
20250314,102600,12041193300,137400,137500,137500,137400,1716
20250314,102500,11805279400,137500,137500,137600,137500,170
20250314,102400,11781900800,137500,137500,137600,137500,547
20250314,102300,11706687400,137600,137600,137600,137500,1872
20250314,102200,11449228700,137600,137700,137700,137600,2036
20250314,102100,11169032600,137700,137800,137800,137700,334
20250314,102000,11123036750,137800,138100,138100,137700,680
20250314,101900,11029274350,138200,137700,138200,137600,1718
20250314,101800,10792688250,137600,137700,137800,137600,2213
20250314,101700,10487947150,137800,137700,137800,137700,931
20250314,101600,10359678850,137700,137800,137800,137700,31
20250314,101500,10355408050,137700,137800,138000,137700,389
20250314,101400,10301797650,137800,137900,138000,137800,134
20250314,101300,10283328950,138000,138000,138000,137800,1491
20250314,101200,10077813750,138000,138100,138100,138000,310
20250314,101100,10035014150,138100,137900,138100,137900,176
20250314,101000,10010726150,137900,138000,138000,137900,11
20250314,100900,10009209050,137900,138100,138100,137900,386
20250314,100800,9955928650,138100,138200,138300,138100,148
20250314,100700,9935475450,138300,138000,138300,138000,459
20250314,100600,9872078150,138100,138000,138100,138000,91
20250314,100500,9859517550,138000,138100,138100,138000,63
20250314,100400,9850823450,138000,138000,138100,137900,1084
20250314,100300,9701278050,138000,138300,138300,138000,376
20250314,100200,9649327950,138300,138300,138400,138300,369
20250314,100100,9598291850,138400,138400,138500,138400,211
20250314,100000,9569087350,138400,138400,138500,138400,128
20250314,095900,9551367750,138500,138600,138600,138400,946
20250314,095800,9420302450,138400,138500,138600,138400,713
20250314,095700,9321504350,138400,138400,138500,138300,199
20250314,095600,9293953350,138400,138400,138400,138400,22
20250314,095500,9290908550,138400,138400,138500,138400,177
20250314,095400,9266408350,138300,138300,138400,138300,28
20250314,095300,9262534950,138400,138400,138500,138300,393
20250314,095200,9208147950,138400,138500,138500,138400,36
20250314,095100,9203165350,138400,138400,138500,138400,294
20250314,095000,9162464550,138500,138500,138500,138400,410
20250314,094900,9105698250,138500,138400,138500,138400,233
20250314,094800,9073430850,138400,138400,138500,138400,97
20250314,094700,9060003250,138400,138000,138400,138000,599
20250314,094600,8977186450,138100,138000,138100,138000,157
20250314,094500,8955509450,138100,138500,138500,138000,1707
20250314,094400,8719518450,138500,138600,138600,138500,65
20250314,094300,8710515250,138600,138500,138600,138500,96
20250314,094200,8697211650,138600,138600,138700,138500,343
20250314,094100,8649672950,138700,138600,138700,138300,165
20250314,094000,8626804650,138600,138000,138600,137900,997
20250314,093900,8489006750,137900,137800,137900,137700,1545
20250314,093800,8276062250,137800,137700,137800,137700,157
20250314,093700,8254442050,137700,137800,137900,137700,946
20250314,093600,8124143050,137800,138100,138100,137800,1014
20250314,093500,7984286750,138100,138100,138100,138100,248
20250314,093400,7950037950,138200,138400,138500,138200,753
20250314,093300,7845901850,138400,138800,139000,138400,1967
20250314,093200,7573292600,139000,138650,139000,138650,630
20250314,093100,7485795550,138700,138300,138700,138300,636
20250314,093000,7397721650,138400,138600,138600,138300,383
20250314,092900,7344714750,138500,138550,138600,138500,121
20250314,092800,7327955000,138550,138500,138600,138500,282
20250314,092700,7288895250,138400,138400,138500,138400,347
20250314,092600,7240840350,138400,138300,138400,138100,1585
20250314,092500,7021739150,138400,138400,138800,138300,902
20250314,092400,6896802450,138400,138300,138500,138300,271
20250314,092300,6859296150,138300,137900,138800,137900,397
20250314,092200,6804477150,137900,137700,138000,137700,1128
20250314,092100,6649046050,137700,137700,137800,137600,1135
20250314,092000,6492746850,137700,137600,137800,137500,1249
20250314,091900,6320900450,137800,137950,137950,137600,1368
20250314,091800,6132457850,137900,137900,138100,137700,1951
20250314,091700,5863527650,138100,138750,138900,138000,3833
20250314,091600,5333440650,138600,139000,139000,138400,1152
20250314,091500,5173841500,139000,138500,139000,138500,939
20250314,091400,5043546450,138700,138400,138700,138400,522
20250314,091300,4971220050,138400,138200,138400,138200,167
20250314,091200,4948130950,138200,138300,138400,138100,2159
20250314,091100,4649704650,138300,138300,138300,138200,1270
20250314,091000,4474089350,138400,138600,138700,138200,1491
20250314,090900,4267622750,138500,138700,138700,138500,1151
20250314,090800,4108114950,138700,138700,139000,138600,1752
20250314,090700,3865061850,138700,139000,139100,138600,1725
20250314,090600,3625712250,139000,139600,139600,139000,1631
20250314,090500,3398630950,139500,140200,140200,139500,2077
20250314,090400,3107904750,140100,140100,140300,140000,2194
20250314,090300,2800387300,140000,140500,140500,139800,4171
20250314,090200,2215433400,140500,139700,140700,139200,7516
20250314,090100,1163152800,139700,139100,139700,138600,3971
20250314,090000,609205600,139300,139500,139500,138600,4238
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185300 36966349850 137400 137400 137400 137400 23501
3 20250314 185200 36966349850 137400 137400 137400 137400 0
4 20250314 185100 36966349850 137400 137400 137400 137400 0
5 20250314 185000 36966349850 137400 137400 137400 137400 0
6 20250314 184900 36966349850 137400 137400 137400 137400 0
7 20250314 184800 36966349850 137400 137400 137400 137400 0
8 20250314 184700 36966349850 137400 137400 137400 137400 0
9 20250314 184600 36966349850 137400 137400 137400 137400 0
10 20250314 184500 36966349850 137400 137400 137400 137400 0
11 20250314 184400 36966349850 137400 137400 137400 137400 0
12 20250314 184300 36966349850 137400 137400 137400 137400 0
13 20250314 184200 36966349850 137400 137400 137400 137400 0
14 20250314 184100 36966349850 137400 137400 137400 137400 0
15 20250314 184000 36966349850 137400 137400 137400 137400 0
16 20250314 183900 36966349850 137400 137400 137400 137400 0
17 20250314 183800 36966349850 137400 137400 137400 137400 0
18 20250314 183700 36966349850 137400 137400 137400 137400 0
19 20250314 183600 36966349850 137400 137400 137400 137400 0
20 20250314 183500 36966349850 137400 137400 137400 137400 0
21 20250314 183400 36966349850 137400 137400 137400 137400 0
22 20250314 183300 36966349850 137400 137400 137400 137400 0
23 20250314 183200 36966349850 137400 137400 137400 137400 0
24 20250314 183100 36966349850 137400 137400 137400 137400 0
25 20250314 183000 36966349850 137400 137400 137400 137400 0
26 20250314 182900 36966349850 137400 137400 137400 137400 0
27 20250314 182800 36966349850 137400 137400 137400 137400 0
28 20250314 182700 36966349850 137400 137400 137400 137400 0
29 20250314 182600 36966349850 137400 137400 137400 137400 0
30 20250314 182500 36966349850 137400 137400 137400 137400 0
31 20250314 182400 36966349850 137400 137400 137400 137400 0
32 20250314 182300 36966349850 137400 137400 137400 137400 23501
33 20250314 182200 36966349850 137400 137400 137400 137400 0
34 20250314 182100 36966349850 137400 137400 137400 137400 0
35 20250314 182000 36966349850 137400 137400 137400 137400 0
36 20250314 181900 36966349850 137400 137400 137400 137400 0
37 20250314 181800 36966349850 137400 137400 137400 137400 0
38 20250314 181700 36966349850 137400 137400 137400 137400 0
39 20250314 181600 36966349850 137400 137400 137400 137400 0
40 20250314 181500 36966349850 137400 137400 137400 137400 0
41 20250314 181400 36966349850 137400 137400 137400 137400 0
42 20250314 181300 36966349850 137400 137400 137400 137400 0
43 20250314 181200 36966349850 137400 137400 137400 137400 0
44 20250314 181100 36966349850 137400 137400 137400 137400 0
45 20250314 181000 36966349850 137400 137400 137400 137400 0
46 20250314 180900 36966349850 137400 137400 137400 137400 0
47 20250314 180800 36966349850 137400 137400 137400 137400 0
48 20250314 180700 36966349850 137400 137400 137400 137400 0
49 20250314 180600 36966349850 137400 137400 137400 137400 0
50 20250314 180500 36966349850 137400 137400 137400 137400 0
51 20250314 180400 36966349850 137400 137400 137400 137400 0
52 20250314 180300 36966349850 137400 137400 137400 137400 0
53 20250314 180200 36966349850 137400 137400 137400 137400 0
54 20250314 180100 36966349850 137400 137400 137400 137400 0
55 20250314 180000 36966349850 137400 137400 137400 137400 0
56 20250314 175900 36966349850 137400 137400 137400 137400 0
57 20250314 175800 36966349850 137400 137400 137400 137400 0
58 20250314 175700 36966349850 137400 137400 137400 137400 0
59 20250314 175600 36966349850 137400 137400 137400 137400 0
60 20250314 175500 36966349850 137400 137400 137400 137400 0
61 20250314 175400 36966349850 137400 137400 137400 137400 0
62 20250314 175300 36966349850 137400 137400 137400 137400 23501
63 20250314 175200 36966349850 137400 137400 137400 137400 0
64 20250314 175100 36966349850 137400 137400 137400 137400 0
65 20250314 175000 36966349850 137400 137400 137400 137400 0
66 20250314 174900 36966349850 137400 137400 137400 137400 0
67 20250314 174800 36966349850 137400 137400 137400 137400 0
68 20250314 174700 36966349850 137400 137400 137400 137400 0
69 20250314 174600 36966349850 137400 137400 137400 137400 0
70 20250314 174500 36966349850 137400 137400 137400 137400 0
71 20250314 174400 36966349850 137400 137400 137400 137400 0
72 20250314 174300 36966349850 137400 137400 137400 137400 0
73 20250314 174200 36966349850 137400 137400 137400 137400 0
74 20250314 174100 36966349850 137400 137400 137400 137400 0
75 20250314 174000 36966349850 137400 137400 137400 137400 0
76 20250314 173900 36966349850 137400 137400 137400 137400 0
77 20250314 173800 36966349850 137400 137400 137400 137400 0
78 20250314 173700 36966349850 137400 137400 137400 137400 0
79 20250314 173600 36966349850 137400 137400 137400 137400 0
80 20250314 173500 36966349850 137400 137400 137400 137400 0
81 20250314 173400 36966349850 137400 137400 137400 137400 0
82 20250314 173300 36966349850 137400 137400 137400 137400 0
83 20250314 173200 36966349850 137400 137400 137400 137400 0
84 20250314 173100 36966349850 137400 137400 137400 137400 0
85 20250314 173000 36966349850 137400 137400 137400 137400 0
86 20250314 172900 36966349850 137400 137400 137400 137400 0
87 20250314 172800 36966349850 137400 137400 137400 137400 0
88 20250314 172700 36966349850 137400 137400 137400 137400 0
89 20250314 172600 36966349850 137400 137400 137400 137400 0
90 20250314 172500 36966349850 137400 137400 137400 137400 0
91 20250314 172400 36966349850 137400 137400 137400 137400 0
92 20250314 172300 36966349850 137400 137400 137400 137400 23501
93 20250314 172200 36966349850 137400 137400 137400 137400 0
94 20250314 172100 36966349850 137400 137400 137400 137400 0
95 20250314 172000 36966349850 137400 137400 137400 137400 0
96 20250314 171900 36966349850 137400 137400 137400 137400 0
97 20250314 171800 36966349850 137400 137400 137400 137400 0
98 20250314 171700 36966349850 137400 137400 137400 137400 0
99 20250314 171600 36966349850 137400 137400 137400 137400 0
100 20250314 171500 36966349850 137400 137400 137400 137400 0
101 20250314 171400 36966349850 137400 137400 137400 137400 0
102 20250314 171300 36966349850 137400 137400 137400 137400 0
103 20250314 171200 36966349850 137400 137400 137400 137400 0
104 20250314 171100 36966349850 137400 137400 137400 137400 0
105 20250314 171000 36966349850 137400 137400 137400 137400 0
106 20250314 170900 36966349850 137400 137400 137400 137400 0
107 20250314 170800 36966349850 137400 137400 137400 137400 0
108 20250314 170700 36966349850 137400 137400 137400 137400 0
109 20250314 170600 36966349850 137400 137400 137400 137400 0
110 20250314 170500 36966349850 137400 137400 137400 137400 0
111 20250314 170400 36966349850 137400 137400 137400 137400 0
112 20250314 170300 36966349850 137400 137400 137400 137400 0
113 20250314 170200 36966349850 137400 137400 137400 137400 0
114 20250314 170100 36966349850 137400 137400 137400 137400 0
115 20250314 170000 36966349850 137400 137400 137400 137400 0
116 20250314 165900 36966349850 137400 137400 137400 137400 0
117 20250314 165800 36966349850 137400 137400 137400 137400 0
118 20250314 165700 36966349850 137400 137400 137400 137400 0
119 20250314 165600 36966349850 137400 137400 137400 137400 0
120 20250314 165500 36966349850 137400 137400 137400 137400 0
121 20250314 165400 36966349850 137400 137400 137400 137400 0
122 20250314 165300 36966349850 137400 137400 137400 137400 23501
123 20250314 165200 36966349850 137400 137400 137400 137400 0
124 20250314 165100 36966349850 137400 137400 137400 137400 0
125 20250314 165000 36966349850 137400 137400 137400 137400 0
126 20250314 164900 36966349850 137400 137400 137400 137400 0
127 20250314 164800 36966349850 137400 137400 137400 137400 0
128 20250314 164700 36966349850 137400 137400 137400 137400 0
129 20250314 164600 36966349850 137400 137400 137400 137400 0
130 20250314 164500 36966349850 137400 137400 137400 137400 0
131 20250314 164400 36966349850 137400 137400 137400 137400 0
132 20250314 164300 36966349850 137400 137400 137400 137400 0
133 20250314 164200 36966349850 137400 137400 137400 137400 0
134 20250314 164100 36966349850 137400 137400 137400 137400 0
135 20250314 164000 36966349850 137400 137400 137400 137400 0
136 20250314 163900 36966349850 137400 137400 137400 137400 0
137 20250314 163800 36966349850 137400 137400 137400 137400 0
138 20250314 163700 36966349850 137400 137400 137400 137400 0
139 20250314 163600 36966349850 137400 137400 137400 137400 0
140 20250314 163500 36966349850 137400 137400 137400 137400 0
141 20250314 163400 36966349850 137400 137400 137400 137400 0
142 20250314 163300 36966349850 137400 137400 137400 137400 0
143 20250314 163200 36966349850 137400 137400 137400 137400 0
144 20250314 163100 36966349850 137400 137400 137400 137400 0
145 20250314 163000 36966349850 137400 137400 137400 137400 0
146 20250314 162900 36966349850 137400 137400 137400 137400 0
147 20250314 162800 36966349850 137400 137400 137400 137400 0
148 20250314 162700 36966349850 137400 137400 137400 137400 0
149 20250314 162600 36966349850 137400 137400 137400 137400 0
150 20250314 162500 36966349850 137400 137400 137400 137400 0
151 20250314 162400 36966349850 137400 137400 137400 137400 0
152 20250314 162300 36966349850 137400 137400 137400 137400 23501
153 20250314 162200 36966349850 137400 137400 137400 137400 0
154 20250314 162100 36966349850 137400 137400 137400 137400 0
155 20250314 162000 36966349850 137400 137400 137400 137400 0
156 20250314 161900 36966349850 137400 137400 137400 137400 0
157 20250314 161800 36966349850 137400 137400 137400 137400 0
158 20250314 161700 36966349850 137400 137400 137400 137400 0
159 20250314 161600 36966349850 137400 137400 137400 137400 0
160 20250314 161500 36966349850 137400 137400 137400 137400 0
161 20250314 161400 36966349850 137400 137400 137400 137400 0
162 20250314 161300 36966349850 137400 137400 137400 137400 0
163 20250314 161200 36966349850 137400 137400 137400 137400 0
164 20250314 161100 36966349850 137400 137400 137400 137400 0
165 20250314 161000 36966349850 137400 137400 137400 137400 0
166 20250314 160900 36966349850 137400 137400 137400 137400 0
167 20250314 160800 36966349850 137400 137400 137400 137400 0
168 20250314 160700 36966349850 137400 137400 137400 137400 0
169 20250314 160600 36966349850 137400 137400 137400 137400 0
170 20250314 160500 36966349850 137400 137400 137400 137400 0
171 20250314 160400 36966349850 137400 137400 137400 137400 0
172 20250314 160300 36966349850 137400 137400 137400 137400 0
173 20250314 160200 36966349850 137400 137400 137400 137400 0
174 20250314 160100 36966349850 137400 137400 137400 137400 0
175 20250314 160000 36966349850 137400 137400 137400 137400 0
176 20250314 155900 36966349850 137400 137400 137400 137400 0
177 20250314 155800 36966349850 137400 137400 137400 137400 0
178 20250314 155700 36966349850 137400 137400 137400 137400 0
179 20250314 155600 36966349850 137400 137400 137400 137400 0
180 20250314 155500 36966349850 137400 137400 137400 137400 0
181 20250314 155400 36966349850 137400 137400 137400 137400 0
182 20250314 155300 36966349850 137400 137400 137400 137400 23501
183 20250314 155200 36966349850 137400 137400 137400 137400 0
184 20250314 155100 36966349850 137400 137400 137400 137400 0
185 20250314 155000 36966349850 137400 137400 137400 137400 0
186 20250314 154900 36966349850 137400 137400 137400 137400 0
187 20250314 154800 36966349850 137400 137400 137400 137400 0
188 20250314 154700 36966349850 137400 137400 137400 137400 0
189 20250314 154600 36966349850 137400 137400 137400 137400 0
190 20250314 154500 36966349850 137400 137400 137400 137400 0
191 20250314 154400 36966349850 137400 137400 137400 137400 0
192 20250314 154300 36966349850 137400 137400 137400 137400 0
193 20250314 154200 36966349850 137400 137400 137400 137400 0
194 20250314 154100 36966349850 137400 137400 137400 137400 0
195 20250314 154000 36966349850 137400 137400 137400 137400 0
196 20250314 153900 36966349850 137400 137400 137400 137400 0
197 20250314 153800 36966349850 137400 137400 137400 137400 0
198 20250314 153700 36966349850 137400 137400 137400 137400 0
199 20250314 153600 36966349850 137400 137400 137400 137400 0
200 20250314 153500 36966349850 137400 137400 137400 137400 0
201 20250314 153400 36966349850 137400 137400 137400 137400 0
202 20250314 153300 36966349850 137400 137400 137400 137400 0
203 20250314 153200 36966349850 137400 137400 137400 137400 0
204 20250314 153100 36966349850 137400 137400 137400 137400 0
205 20250314 153000 36966349850 137400 137400 137400 137400 23501
206 20250314 152900 33737312450 137600 137600 137600 137600 0
207 20250314 152800 33737312450 137600 137600 137600 137600 0
208 20250314 152700 33737312450 137600 137600 137600 137600 0
209 20250314 152600 33737312450 137600 137600 137600 137600 0
210 20250314 152500 33737312450 137600 137600 137600 137600 0
211 20250314 152400 33737312450 137600 137600 137600 137600 0
212 20250314 152300 33737312450 137600 137600 137600 137600 0
213 20250314 152200 33737312450 137600 137600 137600 137600 0
214 20250314 152100 33737312450 137600 137600 137600 137600 0
215 20250314 152000 33737312450 137600 137600 137600 137600 0
216 20250314 151900 33737312450 137600 137600 137700 137500 751
217 20250314 151800 33633933250 137600 137700 137800 137600 854
218 20250314 151700 33516318550 137700 137800 137800 137600 627
219 20250314 151600 33429976150 137700 137800 138000 137700 1831
220 20250314 151500 33177598750 137800 137800 137900 137800 664
221 20250314 151400 33086046350 137800 137800 137900 137800 511
222 20250314 151300 33015589650 137900 137900 137900 137800 871
223 20250314 151200 32895509250 137800 137800 137900 137800 480
224 20250314 151100 32829333150 137800 137900 137900 137800 840
225 20250314 151000 32713518350 137900 137900 138000 137800 398
226 20250314 150900 32658634550 137900 138000 138000 137800 487
227 20250314 150800 32591450150 137900 137900 138000 137800 750
228 20250314 150700 32488004450 137900 137800 138100 137800 778
229 20250314 150600 32380662150 137800 138000 138000 137800 1278
230 20250314 150500 32204484650 138000 137900 138000 137800 407
231 20250314 150400 32148356350 137800 137900 137900 137800 663
232 20250314 150300 32056942650 137800 137800 137900 137800 378
233 20250314 150200 32004838500 137800 137800 137900 137800 664
234 20250314 150100 31913292500 137800 137900 137900 137800 452
235 20250314 150000 31850971800 137800 137900 138000 137800 231
236 20250314 145900 31819113800 137900 137800 138000 137800 1106
237 20250314 145800 31666579100 137800 137900 137900 137800 295
238 20250314 145700 31625909600 137800 137900 138000 137800 547
239 20250314 145600 31550474000 137900 138000 138100 137900 586
240 20250314 145500 31469594600 138000 137900 138100 137900 699
241 20250314 145400 31373117800 138100 138000 138100 138000 545
242 20250314 145300 31297894100 138000 137900 138100 137900 457
243 20250314 145200 31234836700 138100 138000 138100 137900 664
244 20250314 145100 31143194200 138100 138100 138200 138000 281
245 20250314 145000 31104389000 138000 138100 138200 138000 574
246 20250314 144900 31025117800 138000 137900 138100 137900 784
247 20250314 144800 30916916100 137900 138100 138100 137900 626
248 20250314 144700 30830518900 138000 137900 138100 137900 288
249 20250314 144600 30790771100 138000 137900 138100 137900 516
250 20250314 144500 30719573100 137900 138000 138000 137900 331
251 20250314 144400 30673905100 138000 137800 138000 137800 939
252 20250314 144300 30544413300 137800 137800 138000 137800 524
253 20250314 144200 30472153600 137800 137800 137900 137800 219
254 20250314 144100 30441962400 137800 137800 138000 137800 467
255 20250314 144000 30377578300 137800 138000 138000 137800 655
256 20250314 143900 30287221200 137800 137900 138000 137800 813
257 20250314 143800 30175097500 138000 138100 138100 137900 202
258 20250314 143700 30147226300 138000 137900 138000 137900 317
259 20250314 143600 30103488700 138000 138000 138100 137900 816
260 20250314 143500 29990910700 137900 138000 138100 137900 872
261 20250314 143400 29870581500 138100 137900 138100 137900 883
262 20250314 143300 29748693900 137900 137800 138000 137800 578
263 20250314 143200 29668961300 137800 137700 138000 137700 374
264 20250314 143100 29617405000 137700 137800 137800 137700 319
265 20250314 143000 29573464900 137800 137700 137800 137500 1857
266 20250314 142900 29317776900 137800 137900 137900 137700 584
267 20250314 142800 29237291900 137700 137700 137800 137700 494
268 20250314 142700 29169230100 137800 137500 137800 137500 659
269 20250314 142600 29078530900 137500 137700 137800 137500 296
270 20250314 142500 29037788800 137700 137500 137800 137500 564
271 20250314 142400 28960133300 137600 137600 137700 137500 805
272 20250314 142300 28849354000 137600 137300 137600 137300 602
273 20250314 142200 28766606800 137300 137400 137400 137300 228
274 20250314 142100 28735286400 137300 137300 137400 137300 1601
275 20250314 142000 28515408200 137300 137300 137400 137300 225
276 20250314 141900 28484501100 137300 137200 137400 137200 869
277 20250314 141800 28365193750 137200 137200 137300 137200 433
278 20250314 141700 28305761950 137300 137600 137600 137200 945
279 20250314 141600 28175886250 137500 136900 137800 136900 3509
280 20250314 141500 27694243800 136900 136800 137000 136800 3040
281 20250314 141400 27278015100 136800 136800 136900 136700 2809
282 20250314 141300 26893832400 136700 136600 136800 136600 2603
283 20250314 141200 26537968650 136600 136600 136700 136600 2100
284 20250314 141100 26251056700 136600 136700 136800 136600 2113
285 20250314 141000 25962257600 136700 136800 136800 136700 76
286 20250314 140900 25951868000 136800 136800 136900 136700 3148
287 20250314 140800 25521198400 136700 136900 136900 136700 3810
288 20250314 140700 24999781200 136900 136900 137000 136900 150
289 20250314 140600 24979240300 136900 136900 137000 136900 661
290 20250314 140500 24888748600 136900 136900 137000 136900 222
291 20250314 140400 24858343500 137000 137000 137000 136900 3536
292 20250314 140300 24373973900 137000 137000 137100 137000 247
293 20250314 140200 24340134400 137000 137000 137100 137000 309
294 20250314 140100 24297787900 137000 137000 137100 137000 132
295 20250314 140000 24279702250 137100 137000 137100 137000 212
296 20250314 135900 24250654200 137000 137100 137200 137000 2791
297 20250314 135800 23868046400 137100 137100 137200 137100 249
298 20250314 135700 23833903200 137100 137200 137200 137100 347
299 20250314 135600 23786324200 137100 137100 137200 137100 444
300 20250314 135500 23725415200 137200 137100 137200 137100 1114
301 20250314 135400 23572583750 137200 137200 137200 137100 311
302 20250314 135300 23529923500 137200 137200 137300 137200 528
303 20250314 135200 23457469700 137200 137300 137300 137200 319
304 20250314 135100 23413698700 137200 137200 137300 137200 231
305 20250314 135000 23382004000 137200 137200 137500 137100 2143
306 20250314 134900 23087908900 137200 137200 137300 137100 2439
307 20250314 134800 22753317400 137200 137200 137300 137200 229
308 20250314 134700 22721898200 137300 137200 137300 137200 728
309 20250314 134600 22621949700 137200 137200 137200 137200 125
310 20250314 134500 22604799700 137200 137200 137300 137200 1022
311 20250314 134400 22464505000 137200 137300 137300 137200 67
312 20250314 134300 22455312100 137300 137300 137300 137200 470
313 20250314 134200 22390815800 137200 137100 137300 137100 1669
314 20250314 134100 22161826900 137100 137100 137200 137100 518
315 20250314 134000 22090808200 137200 137200 137300 137100 1744
316 20250314 133900 21851510100 137200 137200 137250 137200 416
317 20250314 133800 21794434750 137200 137200 137300 137200 129
318 20250314 133700 21776735450 137200 137300 137400 137200 1311
319 20250314 133600 21596751050 137300 137400 137500 137300 843
320 20250314 133500 21480939450 137500 137500 137600 137500 170
321 20250314 133400 21457563950 137500 137500 137600 137500 560
322 20250314 133300 21380551950 137600 137600 137600 137600 393
323 20250314 133200 21326475150 137600 137500 137700 137500 764
324 20250314 133100 21221352750 137500 137600 137700 137500 538
325 20250314 133000 21147309750 137600 137700 137900 137600 283
326 20250314 132900 21108364150 137700 137500 137800 137500 895
327 20250314 132800 20985134550 137600 137500 137600 137500 167
328 20250314 132700 20962159750 137500 137700 137700 137500 197
329 20250314 132600 20935052050 137700 137600 137800 137500 742
330 20250314 132500 20832895450 137700 137400 137700 137400 1942
331 20250314 132400 20565717050 137400 137400 137400 137400 192
332 20250314 132300 20539336250 137500 137400 137500 137400 137
333 20250314 132200 20520512050 137400 137400 137500 137400 141
334 20250314 132100 20501126100 137400 137500 137500 137400 169
335 20250314 132000 20477905000 137400 137400 137500 137400 825
336 20250314 131900 20364470900 137400 137400 137500 137400 38
337 20250314 131800 20359249400 137400 137500 137600 137400 496
338 20250314 131700 20291049400 137500 137500 137600 137500 191
339 20250314 131600 20264786200 137500 137700 137700 137500 54
340 20250314 131500 20257359600 137600 137400 137700 137400 1818
341 20250314 131400 20007347800 137400 137400 137500 137400 27
342 20250314 131300 20003637700 137400 137400 137500 137400 401
343 20250314 131200 19948539700 137400 137500 137500 137300 1446
344 20250314 131100 19749829400 137400 137400 137500 137400 101
345 20250314 131000 19735950300 137400 137600 137600 137400 1177
346 20250314 130900 19574116600 137500 137600 137600 137500 184
347 20250314 130800 19548801400 137600 137500 137600 137500 111
348 20250314 130700 19533537300 137600 137500 137600 137500 49
349 20250314 130600 19526797700 137500 137500 137600 137500 251
350 20250314 130500 19492265800 137600 137500 137600 137500 89
351 20250314 130400 19480024000 137500 137500 137600 137500 543
352 20250314 130300 19405313300 137500 137600 137600 137500 635
353 20250314 130200 19317988400 137600 137500 137600 137500 27
354 20250314 130100 19314275600 137500 137500 137600 137500 24
355 20250314 130000 19310974700 137500 137500 137600 137500 379
356 20250314 125900 19258847800 137500 137500 137600 137500 145
357 20250314 125800 19238909200 137600 137500 137600 137500 57
358 20250314 125700 19231069250 137500 137500 137600 137500 77
359 20250314 125600 19220480950 137500 137400 137700 137400 1251
360 20250314 125500 19048371150 137500 137400 137500 137400 44
361 20250314 125400 19042324050 137500 137600 137600 137400 567
362 20250314 125300 18964362550 137600 137600 137700 137600 424
363 20250314 125200 18906019750 137600 137700 137700 137600 26
364 20250314 125100 18902442050 137600 137600 137700 137500 908
365 20250314 125000 18777505150 137500 137700 137700 137500 1177
366 20250314 124900 18615533150 137800 137700 137800 137700 22
367 20250314 124800 18612502950 137700 137700 137800 137700 64
368 20250314 124700 18603689850 137800 137800 137800 137700 528
369 20250314 124600 18530961850 137700 137800 137800 137700 308
370 20250314 124500 18488520150 137800 137850 137900 137800 37
371 20250314 124400 18483419900 137900 137800 137900 137800 142
372 20250314 124300 18463839800 137900 137900 137900 137800 10
373 20250314 124200 18462461400 137800 137800 137900 137800 103
374 20250314 124100 18448267700 137800 137900 137900 137800 140
375 20250314 124000 18428963700 137900 137900 137900 137800 17
376 20250314 123900 18426620600 137800 137800 137900 137800 24
377 20250314 123800 18423313000 137800 137900 137900 137800 128
378 20250314 123700 18405662400 137850 137900 137900 137800 308
379 20250314 123600 18363193450 137900 138000 138000 137900 116
380 20250314 123500 18347187450 138100 138100 138100 138000 125
381 20250314 123400 18329925350 137900 138000 138100 137900 1372
382 20250314 123300 18140578750 138000 138000 138100 138000 89
383 20250314 123200 18128295500 138100 138000 138100 138000 102
384 20250314 123100 18114210300 138000 137900 138100 137800 514
385 20250314 123000 18043301400 137800 137900 137900 137800 26
386 20250314 122900 18039717400 137900 137900 138000 137900 283
387 20250314 122800 18000691400 138000 137900 138000 137900 188
388 20250314 122700 17974749200 137900 137900 138000 137900 23
389 20250314 122600 17971577000 137900 137900 138000 137900 21
390 20250314 122500 17968680100 138000 137900 138000 137900 434
391 20250314 122400 17908793100 137900 137900 138000 137900 26
392 20250314 122300 17905207400 138000 138100 138100 137900 241
393 20250314 122200 17871953500 138000 137900 138000 137800 30
394 20250314 122100 17867815400 137800 137900 138100 137800 82
395 20250314 122000 17856505500 137800 138100 138200 137800 7
396 20250314 121900 17855539500 137800 137700 137800 137700 326
397 20250314 121800 17810619700 137700 138000 138000 137700 116
398 20250314 121700 17794643100 137700 137500 138100 137400 2025
399 20250314 121600 17516069600 137600 137600 137600 137500 255
400 20250314 121500 17480982300 137600 137700 137700 137500 510
401 20250314 121400 17410812300 137600 137700 137800 137600 145
402 20250314 121300 17390851200 137700 137900 137900 137700 1149
403 20250314 121200 17232562700 137800 137900 138000 137800 363
404 20250314 121100 17182505800 138000 138200 138200 137900 676
405 20250314 121000 17089179800 138200 138300 138300 138200 366
406 20250314 120900 17038595400 138300 138300 138300 138200 150
407 20250314 120800 17017853000 138300 138300 138300 138200 533
408 20250314 120700 16944147500 138300 138300 138300 138200 236
409 20250314 120600 16911509000 138200 138300 138400 138200 307
410 20250314 120500 16869041400 138200 138300 138300 138200 77
411 20250314 120400 16858393900 138300 138200 138300 138200 383
412 20250314 120300 16805432100 138200 138300 138400 138200 241
413 20250314 120200 16772088050 138300 138300 138400 138300 77
414 20250314 120100 16761435350 138300 138200 138300 138200 128
415 20250314 120000 16743733550 138200 138200 138500 138200 823
416 20250314 115900 16629898050 138100 138200 138200 138100 178
417 20250314 115800 16605299150 138200 138300 138300 138200 72
418 20250314 115700 16595346550 138200 138200 138300 138200 156
419 20250314 115600 16573773150 138200 138300 138300 138200 25
420 20250314 115500 16570316750 138300 138300 138400 138200 43
421 20250314 115400 16564369350 138400 138200 138400 138200 224
422 20250314 115300 16533389550 138200 138300 138300 138200 51
423 20250314 115200 16526337250 138300 138200 138300 138200 8
424 20250314 115100 16525231550 138300 138400 138400 138100 123
425 20250314 115000 16508226650 138300 138200 138400 138200 669
426 20250314 114900 16415712550 138100 138200 138200 138100 20
427 20250314 114800 16412949050 138100 138200 138200 138100 430
428 20250314 114700 16353553950 138200 138100 138200 138100 14
429 20250314 114600 16351620150 138100 138100 138200 138100 69
430 20250314 114500 16342090650 138100 138100 138200 138100 29
431 20250314 114400 16338085600 138100 138100 138100 138000 183
432 20250314 114300 16312816900 138000 138000 138100 138000 16
433 20250314 114200 16310608600 138000 138100 138100 138000 31
434 20250314 114100 16306328300 138200 138000 138200 138000 180
435 20250314 114000 16281477700 138100 138100 138100 138000 89
436 20250314 113900 16269187400 138000 138200 138200 138000 415
437 20250314 113800 16211863900 138200 138100 138200 138100 123
438 20250314 113700 16194865600 138100 138200 138200 138100 88
439 20250314 113600 16182708000 138200 138100 138200 138000 160
440 20250314 113500 16160607000 138100 138100 138200 138100 313
441 20250314 113400 16117361150 138100 138000 138100 138000 31
442 20250314 113300 16113080750 138100 138000 138100 138000 18
443 20250314 113200 16110596150 138100 138100 138100 138000 196
444 20250314 113100 16083528850 138000 138100 138100 138000 58
445 20250314 113000 16075521550 138200 138100 138200 138100 276
446 20250314 112900 16037400200 138100 137800 138100 137800 490
447 20250314 112800 15969800700 137800 137900 137900 137800 133
448 20250314 112700 15951465600 137900 138000 138000 137900 49
449 20250314 112600 15944706000 138000 138000 138000 137900 160
450 20250314 112500 15922626700 137900 137900 137900 137800 194
451 20250314 112400 15895879400 137900 137900 137900 137900 202
452 20250314 112300 15868023600 137900 137900 138000 137900 362
453 20250314 112200 15818102500 138000 138100 138100 137900 735
454 20250314 112100 15716661300 138100 138000 138100 137800 811
455 20250314 112000 15604789200 137900 138000 138000 137900 50
456 20250314 111900 15597890300 137900 137900 138000 137900 141
457 20250314 111800 15578433200 137900 137900 138000 137900 38
458 20250314 111700 15573191900 137900 137900 138000 137900 162
459 20250314 111600 15550837700 138000 138000 138000 137900 133
460 20250314 111500 15532484700 137900 137900 138000 137900 95
461 20250314 111400 15519377900 137900 138000 138000 137900 18
462 20250314 111300 15516895400 137900 137900 138000 137900 168
463 20250314 111200 15493712300 138000 138100 138200 138000 355
464 20250314 111100 15444702500 138100 138200 138200 138100 7
465 20250314 111000 15443735700 138100 138200 138200 138100 147
466 20250314 110900 15423421750 138200 138200 138200 138100 352
467 20250314 110800 15374776550 138300 138200 138300 138200 20
468 20250314 110700 15372012450 138300 138200 138300 138200 280
469 20250314 110600 15333289050 138200 138200 138300 138200 166
470 20250314 110500 15310337350 138200 138200 138200 138200 29
471 20250314 110400 15306329550 138200 138100 138500 138100 1478
472 20250314 110300 15101905350 138000 137900 138000 137900 227
473 20250314 110200 15070590850 138000 138000 138000 138000 160
474 20250314 110100 15048510850 138000 138000 138100 138000 73
475 20250314 110000 15038436150 138000 138100 138100 138000 180
476 20250314 105900 15013592850 138000 138000 138050 137950 164
477 20250314 105800 14990960900 138000 137900 138000 137900 111
478 20250314 105700 14975644600 137900 138000 138000 137900 427
479 20250314 105600 14916730100 138000 138000 138000 138000 33
480 20250314 105500 14912176100 138100 138400 138400 138100 768
481 20250314 105400 14805995600 138400 138350 138400 138300 184
482 20250314 105300 14780531850 138300 138400 138400 138300 197
483 20250314 105200 14753267850 138400 138500 138600 138300 626
484 20250314 105100 14666566450 138600 138400 138600 138300 668
485 20250314 105000 14574084550 138400 138300 138400 138300 90
486 20250314 104900 14561634450 138300 138300 138400 138200 157
487 20250314 104800 14539917150 138200 138400 138400 138100 253
488 20250314 104700 14504915950 138400 138000 138400 137900 1151
489 20250314 104600 14345983550 138000 137900 138000 137900 406
490 20250314 104500 14289987950 137900 137800 137900 137800 116
491 20250314 104400 14273992750 137800 137500 137900 137500 760
492 20250314 104300 14169300950 137500 137600 137600 137500 351
493 20250314 104200 14121024450 137700 137500 137900 137500 450
494 20250314 104100 14059063550 137600 137500 138000 137500 905
495 20250314 104000 13934474450 137400 137600 137600 137400 148
496 20250314 103900 13914131850 137600 137500 137600 137500 555
497 20250314 103800 13837797150 137500 137500 137600 137500 29
498 20250314 103700 13833809350 137500 137500 137700 137500 237
499 20250314 103600 13801203150 137500 137600 137600 137400 801
500 20250314 103500 13691006950 137600 136900 137700 136900 2695
501 20250314 103400 13321035650 136900 137100 137100 136900 1631
502 20250314 103300 13097609650 137100 137100 137100 137000 541
503 20250314 103200 13023480200 137000 137000 137100 137000 288
504 20250314 103100 12984014200 137000 137100 137100 137000 1492
505 20250314 103000 12779508200 137100 137200 137300 137100 1296
506 20250314 102900 12601741100 137300 137200 137300 137200 258
507 20250314 102800 12566329900 137200 137400 137400 137200 3746
508 20250314 102700 12051912700 137400 137500 137500 137400 78
509 20250314 102600 12041193300 137400 137500 137500 137400 1716
510 20250314 102500 11805279400 137500 137500 137600 137500 170
511 20250314 102400 11781900800 137500 137500 137600 137500 547
512 20250314 102300 11706687400 137600 137600 137600 137500 1872
513 20250314 102200 11449228700 137600 137700 137700 137600 2036
514 20250314 102100 11169032600 137700 137800 137800 137700 334
515 20250314 102000 11123036750 137800 138100 138100 137700 680
516 20250314 101900 11029274350 138200 137700 138200 137600 1718
517 20250314 101800 10792688250 137600 137700 137800 137600 2213
518 20250314 101700 10487947150 137800 137700 137800 137700 931
519 20250314 101600 10359678850 137700 137800 137800 137700 31
520 20250314 101500 10355408050 137700 137800 138000 137700 389
521 20250314 101400 10301797650 137800 137900 138000 137800 134
522 20250314 101300 10283328950 138000 138000 138000 137800 1491
523 20250314 101200 10077813750 138000 138100 138100 138000 310
524 20250314 101100 10035014150 138100 137900 138100 137900 176
525 20250314 101000 10010726150 137900 138000 138000 137900 11
526 20250314 100900 10009209050 137900 138100 138100 137900 386
527 20250314 100800 9955928650 138100 138200 138300 138100 148
528 20250314 100700 9935475450 138300 138000 138300 138000 459
529 20250314 100600 9872078150 138100 138000 138100 138000 91
530 20250314 100500 9859517550 138000 138100 138100 138000 63
531 20250314 100400 9850823450 138000 138000 138100 137900 1084
532 20250314 100300 9701278050 138000 138300 138300 138000 376
533 20250314 100200 9649327950 138300 138300 138400 138300 369
534 20250314 100100 9598291850 138400 138400 138500 138400 211
535 20250314 100000 9569087350 138400 138400 138500 138400 128
536 20250314 095900 9551367750 138500 138600 138600 138400 946
537 20250314 095800 9420302450 138400 138500 138600 138400 713
538 20250314 095700 9321504350 138400 138400 138500 138300 199
539 20250314 095600 9293953350 138400 138400 138400 138400 22
540 20250314 095500 9290908550 138400 138400 138500 138400 177
541 20250314 095400 9266408350 138300 138300 138400 138300 28
542 20250314 095300 9262534950 138400 138400 138500 138300 393
543 20250314 095200 9208147950 138400 138500 138500 138400 36
544 20250314 095100 9203165350 138400 138400 138500 138400 294
545 20250314 095000 9162464550 138500 138500 138500 138400 410
546 20250314 094900 9105698250 138500 138400 138500 138400 233
547 20250314 094800 9073430850 138400 138400 138500 138400 97
548 20250314 094700 9060003250 138400 138000 138400 138000 599
549 20250314 094600 8977186450 138100 138000 138100 138000 157
550 20250314 094500 8955509450 138100 138500 138500 138000 1707
551 20250314 094400 8719518450 138500 138600 138600 138500 65
552 20250314 094300 8710515250 138600 138500 138600 138500 96
553 20250314 094200 8697211650 138600 138600 138700 138500 343
554 20250314 094100 8649672950 138700 138600 138700 138300 165
555 20250314 094000 8626804650 138600 138000 138600 137900 997
556 20250314 093900 8489006750 137900 137800 137900 137700 1545
557 20250314 093800 8276062250 137800 137700 137800 137700 157
558 20250314 093700 8254442050 137700 137800 137900 137700 946
559 20250314 093600 8124143050 137800 138100 138100 137800 1014
560 20250314 093500 7984286750 138100 138100 138100 138100 248
561 20250314 093400 7950037950 138200 138400 138500 138200 753
562 20250314 093300 7845901850 138400 138800 139000 138400 1967
563 20250314 093200 7573292600 139000 138650 139000 138650 630
564 20250314 093100 7485795550 138700 138300 138700 138300 636
565 20250314 093000 7397721650 138400 138600 138600 138300 383
566 20250314 092900 7344714750 138500 138550 138600 138500 121
567 20250314 092800 7327955000 138550 138500 138600 138500 282
568 20250314 092700 7288895250 138400 138400 138500 138400 347
569 20250314 092600 7240840350 138400 138300 138400 138100 1585
570 20250314 092500 7021739150 138400 138400 138800 138300 902
571 20250314 092400 6896802450 138400 138300 138500 138300 271
572 20250314 092300 6859296150 138300 137900 138800 137900 397
573 20250314 092200 6804477150 137900 137700 138000 137700 1128
574 20250314 092100 6649046050 137700 137700 137800 137600 1135
575 20250314 092000 6492746850 137700 137600 137800 137500 1249
576 20250314 091900 6320900450 137800 137950 137950 137600 1368
577 20250314 091800 6132457850 137900 137900 138100 137700 1951
578 20250314 091700 5863527650 138100 138750 138900 138000 3833
579 20250314 091600 5333440650 138600 139000 139000 138400 1152
580 20250314 091500 5173841500 139000 138500 139000 138500 939
581 20250314 091400 5043546450 138700 138400 138700 138400 522
582 20250314 091300 4971220050 138400 138200 138400 138200 167
583 20250314 091200 4948130950 138200 138300 138400 138100 2159
584 20250314 091100 4649704650 138300 138300 138300 138200 1270
585 20250314 091000 4474089350 138400 138600 138700 138200 1491
586 20250314 090900 4267622750 138500 138700 138700 138500 1151
587 20250314 090800 4108114950 138700 138700 139000 138600 1752
588 20250314 090700 3865061850 138700 139000 139100 138600 1725
589 20250314 090600 3625712250 139000 139600 139600 139000 1631
590 20250314 090500 3398630950 139500 140200 140200 139500 2077
591 20250314 090400 3107904750 140100 140100 140300 140000 2194
592 20250314 090300 2800387300 140000 140500 140500 139800 4171
593 20250314 090200 2215433400 140500 139700 140700 139200 7516
594 20250314 090100 1163152800 139700 139100 139700 138600 3971
595 20250314 090000 609205600 139300 139500 139500 138600 4238

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,175975,74693696,24161367500,10255444460800,0.24
20250311,182402,74693696,24770191600,10143403916800,0.24
20250310,182041,74693696,24193248900,9926792198400,0.24
20250307,201140,74693696,27133786000,10076179590400,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 175975 74693696 24161367500 10255444460800 0.24
3 20250311 182402 74693696 24770191600 10143403916800 0.24
4 20250310 182041 74693696 24193248900 9926792198400 0.24
5 20250307 201140 74693696 27133786000 10076179590400 0.27