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

599
011070/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185700,32493253700,158000,158000,158000,158000,13905
20250314,185600,32493253700,158000,158000,158000,158000,0
20250314,185500,32493253700,158000,158000,158000,158000,0
20250314,185400,32493253700,158000,158000,158000,158000,0
20250314,185300,32493253700,158000,158000,158000,158000,0
20250314,185200,32493253700,158000,158000,158000,158000,0
20250314,185100,32493253700,158000,158000,158000,158000,0
20250314,185000,32493253700,158000,158000,158000,158000,0
20250314,184900,32493253700,158000,158000,158000,158000,0
20250314,184800,32493253700,158000,158000,158000,158000,0
20250314,184700,32493253700,158000,158000,158000,158000,0
20250314,184600,32493253700,158000,158000,158000,158000,0
20250314,184500,32493253700,158000,158000,158000,158000,0
20250314,184400,32493253700,158000,158000,158000,158000,0
20250314,184300,32493253700,158000,158000,158000,158000,0
20250314,184200,32493253700,158000,158000,158000,158000,0
20250314,184100,32493253700,158000,158000,158000,158000,0
20250314,184000,32493253700,158000,158000,158000,158000,0
20250314,183900,32493253700,158000,158000,158000,158000,0
20250314,183800,32493253700,158000,158000,158000,158000,0
20250314,183700,32493253700,158000,158000,158000,158000,0
20250314,183600,32493253700,158000,158000,158000,158000,0
20250314,183500,32493253700,158000,158000,158000,158000,0
20250314,183400,32493253700,158000,158000,158000,158000,0
20250314,183300,32493253700,158000,158000,158000,158000,0
20250314,183200,32493253700,158000,158000,158000,158000,0
20250314,183100,32493253700,158000,158000,158000,158000,0
20250314,183000,32493253700,158000,158000,158000,158000,0
20250314,182900,32493253700,158000,158000,158000,158000,0
20250314,182800,32493253700,158000,158000,158000,158000,0
20250314,182700,32493253700,158000,158000,158000,158000,13905
20250314,182600,32493253700,158000,158000,158000,158000,0
20250314,182500,32493253700,158000,158000,158000,158000,0
20250314,182400,32493253700,158000,158000,158000,158000,0
20250314,182300,32493253700,158000,158000,158000,158000,0
20250314,182200,32493253700,158000,158000,158000,158000,0
20250314,182100,32493253700,158000,158000,158000,158000,0
20250314,182000,32493253700,158000,158000,158000,158000,0
20250314,181900,32493253700,158000,158000,158000,158000,0
20250314,181800,32493253700,158000,158000,158000,158000,0
20250314,181700,32493253700,158000,158000,158000,158000,0
20250314,181600,32493253700,158000,158000,158000,158000,0
20250314,181500,32493253700,158000,158000,158000,158000,0
20250314,181400,32493253700,158000,158000,158000,158000,0
20250314,181300,32493253700,158000,158000,158000,158000,0
20250314,181200,32493253700,158000,158000,158000,158000,0
20250314,181100,32493253700,158000,158000,158000,158000,0
20250314,181000,32493253700,158000,158000,158000,158000,0
20250314,180900,32493253700,158000,158000,158000,158000,0
20250314,180800,32493253700,158000,158000,158000,158000,0
20250314,180700,32493253700,158000,158000,158000,158000,0
20250314,180600,32493253700,158000,158000,158000,158000,0
20250314,180500,32493253700,158000,158000,158000,158000,0
20250314,180400,32493253700,158000,158000,158000,158000,0
20250314,180300,32493253700,158000,158000,158000,158000,0
20250314,180200,32493253700,158000,158000,158000,158000,0
20250314,180100,32493253700,158000,158000,158000,158000,0
20250314,180000,32493253700,158000,158000,158000,158000,0
20250314,175900,32493253700,158000,158000,158000,158000,0
20250314,175800,32493253700,158000,158000,158000,158000,0
20250314,175700,32493253700,158000,158000,158000,158000,13905
20250314,175600,32493253700,158000,158000,158000,158000,0
20250314,175500,32493253700,158000,158000,158000,158000,0
20250314,175400,32493253700,158000,158000,158000,158000,0
20250314,175300,32493253700,158000,158000,158000,158000,0
20250314,175200,32493253700,158000,158000,158000,158000,0
20250314,175100,32493253700,158000,158000,158000,158000,0
20250314,175000,32493253700,158000,158000,158000,158000,0
20250314,174900,32493253700,158000,158000,158000,158000,0
20250314,174800,32493253700,158000,158000,158000,158000,0
20250314,174700,32493253700,158000,158000,158000,158000,0
20250314,174600,32493253700,158000,158000,158000,158000,0
20250314,174500,32493253700,158000,158000,158000,158000,0
20250314,174400,32493253700,158000,158000,158000,158000,0
20250314,174300,32493253700,158000,158000,158000,158000,0
20250314,174200,32493253700,158000,158000,158000,158000,0
20250314,174100,32493253700,158000,158000,158000,158000,0
20250314,174000,32493253700,158000,158000,158000,158000,0
20250314,173900,32493253700,158000,158000,158000,158000,0
20250314,173800,32493253700,158000,158000,158000,158000,0
20250314,173700,32493253700,158000,158000,158000,158000,0
20250314,173600,32493253700,158000,158000,158000,158000,0
20250314,173500,32493253700,158000,158000,158000,158000,0
20250314,173400,32493253700,158000,158000,158000,158000,0
20250314,173300,32493253700,158000,158000,158000,158000,0
20250314,173200,32493253700,158000,158000,158000,158000,0
20250314,173100,32493253700,158000,158000,158000,158000,0
20250314,173000,32493253700,158000,158000,158000,158000,0
20250314,172900,32493253700,158000,158000,158000,158000,0
20250314,172800,32493253700,158000,158000,158000,158000,0
20250314,172700,32493253700,158000,158000,158000,158000,13905
20250314,172600,32493253700,158000,158000,158000,158000,0
20250314,172500,32493253700,158000,158000,158000,158000,0
20250314,172400,32493253700,158000,158000,158000,158000,0
20250314,172300,32493253700,158000,158000,158000,158000,0
20250314,172200,32493253700,158000,158000,158000,158000,0
20250314,172100,32493253700,158000,158000,158000,158000,0
20250314,172000,32493253700,158000,158000,158000,158000,0
20250314,171900,32493253700,158000,158000,158000,158000,0
20250314,171800,32493253700,158000,158000,158000,158000,0
20250314,171700,32493253700,158000,158000,158000,158000,0
20250314,171600,32493253700,158000,158000,158000,158000,0
20250314,171500,32493253700,158000,158000,158000,158000,0
20250314,171400,32493253700,158000,158000,158000,158000,0
20250314,171300,32493253700,158000,158000,158000,158000,0
20250314,171200,32493253700,158000,158000,158000,158000,0
20250314,171100,32493253700,158000,158000,158000,158000,0
20250314,171000,32493253700,158000,158000,158000,158000,0
20250314,170900,32493253700,158000,158000,158000,158000,0
20250314,170800,32493253700,158000,158000,158000,158000,0
20250314,170700,32493253700,158000,158000,158000,158000,0
20250314,170600,32493253700,158000,158000,158000,158000,0
20250314,170500,32493253700,158000,158000,158000,158000,0
20250314,170400,32493253700,158000,158000,158000,158000,0
20250314,170300,32493253700,158000,158000,158000,158000,0
20250314,170200,32493253700,158000,158000,158000,158000,0
20250314,170100,32493253700,158000,158000,158000,158000,0
20250314,170000,32493253700,158000,158000,158000,158000,0
20250314,165900,32493253700,158000,158000,158000,158000,0
20250314,165800,32493253700,158000,158000,158000,158000,0
20250314,165700,32493253700,158000,158000,158000,158000,13905
20250314,165600,32493253700,158000,158000,158000,158000,0
20250314,165500,32493253700,158000,158000,158000,158000,0
20250314,165400,32493253700,158000,158000,158000,158000,0
20250314,165300,32493253700,158000,158000,158000,158000,0
20250314,165200,32493253700,158000,158000,158000,158000,0
20250314,165100,32493253700,158000,158000,158000,158000,0
20250314,165000,32493253700,158000,158000,158000,158000,0
20250314,164900,32493253700,158000,158000,158000,158000,0
20250314,164800,32493253700,158000,158000,158000,158000,0
20250314,164700,32493253700,158000,158000,158000,158000,0
20250314,164600,32493253700,158000,158000,158000,158000,0
20250314,164500,32493253700,158000,158000,158000,158000,0
20250314,164400,32493253700,158000,158000,158000,158000,0
20250314,164300,32493253700,158000,158000,158000,158000,0
20250314,164200,32493253700,158000,158000,158000,158000,0
20250314,164100,32493253700,158000,158000,158000,158000,0
20250314,164000,32493253700,158000,158000,158000,158000,0
20250314,163900,32493253700,158000,158000,158000,158000,0
20250314,163800,32493253700,158000,158000,158000,158000,0
20250314,163700,32493253700,158000,158000,158000,158000,0
20250314,163600,32493253700,158000,158000,158000,158000,0
20250314,163500,32493253700,158000,158000,158000,158000,0
20250314,163400,32493253700,158000,158000,158000,158000,0
20250314,163300,32493253700,158000,158000,158000,158000,0
20250314,163200,32493253700,158000,158000,158000,158000,0
20250314,163100,32493253700,158000,158000,158000,158000,0
20250314,163000,32493253700,158000,158000,158000,158000,0
20250314,162900,32493253700,158000,158000,158000,158000,0
20250314,162800,32493253700,158000,158000,158000,158000,0
20250314,162700,32493253700,158000,158000,158000,158000,13905
20250314,162600,32493253700,158000,158000,158000,158000,0
20250314,162500,32493253700,158000,158000,158000,158000,0
20250314,162400,32493253700,158000,158000,158000,158000,0
20250314,162300,32493253700,158000,158000,158000,158000,0
20250314,162200,32493253700,158000,158000,158000,158000,0
20250314,162100,32493253700,158000,158000,158000,158000,0
20250314,162000,32493253700,158000,158000,158000,158000,0
20250314,161900,32493253700,158000,158000,158000,158000,0
20250314,161800,32493253700,158000,158000,158000,158000,0
20250314,161700,32493253700,158000,158000,158000,158000,0
20250314,161600,32493253700,158000,158000,158000,158000,0
20250314,161500,32493253700,158000,158000,158000,158000,0
20250314,161400,32493253700,158000,158000,158000,158000,0
20250314,161300,32493253700,158000,158000,158000,158000,0
20250314,161200,32493253700,158000,158000,158000,158000,0
20250314,161100,32493253700,158000,158000,158000,158000,0
20250314,161000,32493253700,158000,158000,158000,158000,0
20250314,160900,32493253700,158000,158000,158000,158000,0
20250314,160800,32493253700,158000,158000,158000,158000,0
20250314,160700,32493253700,158000,158000,158000,158000,0
20250314,160600,32493253700,158000,158000,158000,158000,0
20250314,160500,32493253700,158000,158000,158000,158000,0
20250314,160400,32493253700,158000,158000,158000,158000,0
20250314,160300,32493253700,158000,158000,158000,158000,0
20250314,160200,32493253700,158000,158000,158000,158000,0
20250314,160100,32493253700,158000,158000,158000,158000,0
20250314,160000,32493253700,158000,158000,158000,158000,0
20250314,155900,32493253700,158000,158000,158000,158000,0
20250314,155800,32493253700,158000,158000,158000,158000,0
20250314,155700,32493253700,158000,158000,158000,158000,13905
20250314,155600,32493253700,158000,158000,158000,158000,0
20250314,155500,32493253700,158000,158000,158000,158000,0
20250314,155400,32493253700,158000,158000,158000,158000,0
20250314,155300,32493253700,158000,158000,158000,158000,0
20250314,155200,32493253700,158000,158000,158000,158000,0
20250314,155100,32493253700,158000,158000,158000,158000,0
20250314,155000,32493253700,158000,158000,158000,158000,0
20250314,154900,32493253700,158000,158000,158000,158000,0
20250314,154800,32493253700,158000,158000,158000,158000,0
20250314,154700,32493253700,158000,158000,158000,158000,0
20250314,154600,32493253700,158000,158000,158000,158000,0
20250314,154500,32493253700,158000,158000,158000,158000,0
20250314,154400,32493253700,158000,158000,158000,158000,0
20250314,154300,32493253700,158000,158000,158000,158000,0
20250314,154200,32493253700,158000,158000,158000,158000,0
20250314,154100,32493253700,158000,158000,158000,158000,0
20250314,154000,32493253700,158000,158000,158000,158000,0
20250314,153900,32493253700,158000,158000,158000,158000,0
20250314,153800,32493253700,158000,158000,158000,158000,0
20250314,153700,32493253700,158000,158000,158000,158000,0
20250314,153600,32493253700,158000,158000,158000,158000,0
20250314,153500,32493253700,158000,158000,158000,158000,0
20250314,153400,32493253700,158000,158000,158000,158000,0
20250314,153300,32493253700,158000,158000,158000,158000,0
20250314,153200,32493253700,158000,158000,158000,158000,0
20250314,153100,32493253700,158000,158000,158000,158000,0
20250314,153000,32493253700,158000,158000,158000,158000,13905
20250314,152900,30296263700,158100,158100,158100,158100,0
20250314,152800,30296263700,158100,158100,158100,158100,0
20250314,152700,30296263700,158100,158100,158100,158100,0
20250314,152600,30296263700,158100,158100,158100,158100,0
20250314,152500,30296263700,158100,158100,158100,158100,0
20250314,152400,30296263700,158100,158100,158100,158100,0
20250314,152300,30296263700,158100,158100,158100,158100,0
20250314,152200,30296263700,158100,158100,158100,158100,0
20250314,152100,30296263700,158100,158100,158100,158100,0
20250314,152000,30296263700,158100,158100,158100,158100,0
20250314,151900,30296263700,158100,158100,158200,158100,906
20250314,151800,30153016250,158100,158100,158200,158100,329
20250314,151700,30100995400,158100,158100,158200,158100,381
20250314,151600,30040743400,158100,158050,158200,158000,2146
20250314,151500,29701472000,158100,158000,158100,158000,462
20250314,151400,29628463300,158100,158000,158100,158000,489
20250314,151300,29551181100,158000,158050,158100,158000,359
20250314,151200,29494446400,158100,158000,158100,158000,294
20250314,151100,29447991350,158000,158000,158000,157900,697
20250314,151000,29337877050,158000,157950,158000,157900,771
20250314,150900,29216076550,157950,157900,157950,157900,283
20250314,150800,29171387900,157900,157900,157950,157900,579
20250314,150700,29079961700,157900,157900,157950,157900,341
20250314,150600,29026109900,157900,158000,158050,157900,1282
20250314,150500,28823555450,158100,158000,158100,158000,1657
20250314,150400,28561748750,158000,158100,158100,158000,467
20250314,150300,28487958050,158100,158000,158100,158000,132
20250314,150200,28467100950,158000,158000,158100,158000,1071
20250314,150100,28297876650,158000,158100,158100,158000,164
20250314,150000,28271959450,158000,158000,158100,158000,459
20250314,145900,28199431350,158100,158000,158100,158000,191
20250314,145800,28169247450,158000,158000,158100,158000,205
20250314,145700,28136855850,158000,158000,158100,158000,208
20250314,145600,28103989650,158000,158100,158100,158000,170
20250314,145500,28077125000,158000,158100,158100,158000,232
20250314,145400,28040465000,158100,158000,158100,158000,305
20250314,145300,27992266850,158000,158000,158100,158000,288
20250314,145200,27946758750,158000,158000,158100,158000,224
20250314,145100,27911364250,158000,158100,158100,158000,158
20250314,145000,27886399450,158100,157900,158100,157900,1656
20250314,144900,27624762450,157900,157900,158000,157900,195
20250314,144800,27593971200,157900,157900,158000,157900,336
20250314,144700,27540912400,157900,157900,158000,157900,210
20250314,144600,27507750400,157900,158000,158000,157900,443
20250314,144500,27437783500,157900,158000,158000,157900,186
20250314,144400,27408410400,158000,157900,158000,157900,1124
20250314,144300,27230927050,157900,157950,158000,157900,267
20250314,144200,27188765900,157950,157900,158000,157900,221
20250314,144100,27153869200,157900,157900,158000,157900,217
20250314,144000,27119604000,157900,157900,158000,157900,337
20250314,143900,27066376000,157900,157900,158000,157900,229
20250314,143800,27030215100,158000,158000,158100,157900,897
20250314,143700,26888488700,158000,158000,158100,158000,153
20250314,143600,26864313400,158000,158100,158100,158000,225
20250314,143500,26828762800,158000,158000,158100,157900,180
20250314,143400,26800324600,157900,157900,158000,157900,1150
20250314,143300,26618635250,157950,158000,158000,157900,332
20250314,143200,26566199950,158000,157900,158000,157900,564
20250314,143100,26477140950,157900,157900,158000,157900,398
20250314,143000,26414273000,157900,157900,158000,157900,279
20250314,142900,26370215700,157900,157900,158000,157900,503
20250314,142800,26290783150,157900,157900,158000,157900,310
20250314,142700,26241831050,157900,157800,158000,157800,195
20250314,142600,26211040950,157800,158000,158000,157800,347
20250314,142500,26156253550,157900,157900,158000,157800,744
20250314,142400,26038782650,157900,157800,157900,157800,698
20250314,142300,25928588350,157800,157950,157950,157800,948
20250314,142200,25778927200,157900,157950,157950,157900,381
20250314,142100,25718766900,157900,157900,158000,157900,175
20250314,142000,25691133850,157900,157800,158000,157800,566
20250314,141900,25601778450,157800,157900,157900,157800,156
20250314,141800,25577158350,157800,157850,157900,157800,209
20250314,141700,25544174000,157850,157900,157950,157850,440
20250314,141600,25474698600,157900,157950,157950,157900,284
20250314,141500,25429854550,157900,157900,157950,157900,227
20250314,141400,25394010850,157900,157900,157900,157900,252
20250314,141300,25354220050,157900,157900,157950,157900,439
20250314,141200,25284901900,157950,158000,158000,157900,470
20250314,141100,25210688650,157900,157800,158000,157800,566
20250314,141000,25121276050,157900,157950,158000,157800,372
20250314,140900,25062551100,157900,157900,157900,157900,332
20250314,140800,25010128300,157800,157800,157900,157800,675
20250314,140700,24903557700,157900,157900,158000,157800,873
20250314,140600,24765713750,157900,157900,158000,157900,230
20250314,140500,24729396550,157900,157900,158000,157900,160
20250314,140400,24704131050,157900,157900,158000,157900,199
20250314,140300,24672708850,157900,158000,158000,157800,256
20250314,140200,24632292550,157800,157800,157900,157800,420
20250314,140100,24565990950,157900,158000,158000,157900,1043
20250314,140000,24401297850,157900,157900,158000,157900,290
20250314,135900,24355506150,158000,157900,158000,157900,1274
20250314,135800,24154328500,157900,157900,158000,157900,134
20250314,135700,24133169400,157900,158100,158100,157900,149
20250314,135600,24109633500,158000,158000,158100,158000,452
20250314,135500,24038217400,158000,158000,158000,158000,181
20250314,135400,24009619400,158000,158000,158100,158000,348
20250314,135300,23954635150,158000,158000,158000,158000,193
20250314,135200,23924141150,158000,158000,158000,158000,287
20250314,135100,23878795150,158000,158000,158100,158000,177
20250314,135000,23850829050,158000,158000,158000,158000,156
20250314,134900,23826181050,158000,158000,158000,157900,243
20250314,134800,23787787150,157900,158000,158100,157900,627
20250314,134700,23688728400,158000,158000,158050,158000,159
20250314,134600,23663606350,158000,158000,158050,158000,382
20250314,134500,23603250300,158000,158000,158050,158000,176
20250314,134400,23575442100,158000,158100,158100,158000,203
20250314,134300,23543363800,158000,157900,158100,157900,562
20250314,134200,23454573900,157900,157900,158000,157900,135
20250314,134100,23433257150,157900,158000,158000,157900,382
20250314,134000,23372938150,157900,158000,158100,157900,3436
20250314,133900,22830057250,158000,158000,158100,158000,186
20250314,133800,22800668750,158100,158100,158200,158000,1232
20250314,133700,22605913500,158100,158100,158200,158100,561
20250314,133600,22517217600,158100,158150,158200,158100,204
20250314,133500,22484956650,158100,158200,158200,158100,375
20250314,133400,22425656450,158200,158250,158250,158200,192
20250314,133300,22395281250,158200,158400,158400,158200,140
20250314,133200,22373131900,158300,158200,158300,158200,601
20250314,133100,22278023700,158200,158200,158300,158200,325
20250314,133000,22226607400,158200,158200,158300,158200,276
20250314,132900,22182943400,158200,158200,158300,158200,119
20250314,132800,22164117300,158200,158200,158300,158200,133
20250314,132700,22143076500,158200,158200,158200,158200,121
20250314,132600,22123934300,158200,158200,158300,158200,260
20250314,132500,22082789300,158200,158200,158300,158200,269
20250314,132400,22040217500,158200,158200,158300,158200,102
20250314,132300,22024079300,158300,158200,158300,158200,198
20250314,132200,21992744000,158200,158200,158300,158200,228
20250314,132100,21956673500,158100,158100,158200,158100,104
20250314,132000,21940230650,158100,158100,158300,158100,162
20250314,131900,21914602950,158200,158200,158300,158100,726
20250314,131800,21799747750,158100,158200,158200,158100,79
20250314,131700,21787257600,158200,158100,158200,158100,191
20250314,131600,21757060300,158100,158100,158200,158100,98
20250314,131500,21741564000,158200,158100,158200,158100,43
20250314,131400,21734765300,158100,158100,158200,158100,86
20250314,131300,21721168600,158100,158200,158200,158100,78
20250314,131200,21708831400,158100,158200,158200,158100,266
20250314,131100,21666775700,158100,158100,158200,158100,27
20250314,131000,21662506600,158100,158100,158100,158000,295
20250314,130900,21615870550,158000,158000,158100,158000,289
20250314,130800,21570197550,158100,158000,158100,158000,74
20250314,130700,21558503550,158000,158100,158100,158000,78
20250314,130600,21546174150,158000,158100,158100,158000,379
20250314,130500,21486254450,158200,158100,158200,158100,209
20250314,130400,21453197250,158100,158100,158100,158000,383
20250314,130300,21392657750,158100,158000,158100,158000,132
20250314,130200,21371800350,158100,158100,158100,158000,86
20250314,130100,21358210150,158000,158000,158100,158000,170
20250314,130000,21331349850,158000,158100,158100,158000,86
20250314,125900,21317758550,158100,158000,158100,158000,81
20250314,125800,21304957750,158000,158100,158150,158000,866
20250314,125700,21168076600,158100,158100,158200,158100,152
20250314,125600,21144045100,158100,158100,158200,158100,104
20250314,125500,21127598600,158200,158100,158200,158100,39
20250314,125400,21121432500,158100,158150,158150,158100,737
20250314,125300,21004912400,158100,158100,158150,158100,518
20250314,125200,20923016550,158100,158150,158150,158100,42
20250314,125100,20916376250,158100,158100,158200,158100,36
20250314,125000,20910684550,158200,158200,158300,158100,162
20250314,124900,20885050650,158100,158200,158200,158100,129
20250314,124800,20864645750,158200,158200,158300,158200,432
20250314,124700,20796300350,158200,158400,158400,158200,1355
20250314,124600,20581866550,158300,158300,158400,158300,64
20250314,124500,20571735050,158300,158200,158300,158200,464
20250314,124400,20498292650,158200,158200,158200,158100,94
20250314,124300,20483422950,158200,158200,158200,158100,853
20250314,124200,20348480450,158200,158200,158200,158200,58
20250314,124100,20339304850,158200,158200,158300,158200,120
20250314,124000,20320310750,158300,158200,158300,158200,82
20250314,123900,20307337450,158200,158200,158250,158150,63
20250314,123800,20297370450,158200,158100,158200,158100,76
20250314,123700,20285348800,158200,158200,158300,158100,378
20250314,123600,20225549000,158100,158200,158200,158100,161
20250314,123500,20200080700,158200,158150,158200,158100,146
20250314,123400,20176992750,158200,158200,158200,158100,258
20250314,123300,20136177350,158200,158200,158300,158200,105
20250314,123200,20119566050,158300,158200,158300,158000,311
20250314,123100,20070387650,158100,158100,158100,158000,185
20250314,123000,20041149850,158000,157900,158000,157800,805
20250314,122900,19913979750,157800,157900,157900,157800,416
20250314,122800,19848302200,157900,157800,157900,157800,639
20250314,122700,19747460800,157900,158000,158000,157800,253
20250314,122600,19707514400,157900,157900,158000,157900,155
20250314,122500,19683039400,157900,157900,158000,157900,142
20250314,122400,19660617500,157900,157800,157900,157800,352
20250314,122300,19605050600,157900,157900,157900,157800,203
20250314,122200,19573006150,157900,157900,157900,157800,181
20250314,122100,19544432750,157900,157900,157900,157800,654
20250314,122000,19441175650,157900,157900,158000,157900,190
20250314,121900,19411174450,157900,157900,158000,157900,144
20250314,121800,19388433950,158000,157900,158000,157900,167
20250314,121700,19362063850,157900,158000,158000,157900,234
20250314,121600,19325114950,157900,158000,158000,157900,210
20250314,121500,19291955250,157900,157800,157900,157800,869
20250314,121400,19154758250,157800,157900,158000,157800,1200
20250314,121300,18965290050,157900,157900,158000,157900,313
20250314,121200,18915865450,157900,157900,158000,157900,266
20250314,121100,18873861900,157900,157900,158000,157900,224
20250314,121000,18838488100,157900,157900,158000,157900,163
20250314,120900,18812741700,157900,157800,158000,157800,421
20250314,120800,18746267350,157900,157900,158000,157800,320
20250314,120700,18695746900,157900,157900,158000,157850,2490
20250314,120600,18302565900,158000,158000,158000,157900,3427
20250314,120500,17761126200,158000,158000,158100,158000,213
20250314,120400,17727462600,158000,158200,158300,158000,3267
20250314,120300,17210962400,158200,158200,158200,158100,291
20250314,120200,17164943800,158200,158300,158300,158100,349
20250314,120100,17109731000,158200,158200,158300,158200,67
20250314,120000,17099131500,158200,158300,158300,158200,209
20250314,115900,17066054750,158250,158200,158250,158100,196
20250314,115800,17035050400,158200,158100,158200,158100,249
20250314,115700,16995678500,158100,158200,158250,158100,232
20250314,115600,16958987250,158200,158200,158300,158100,259
20250314,115500,16918015750,158200,158200,158200,158100,174
20250314,115400,16890502950,158200,158300,158300,158100,159
20250314,115300,16865345950,158300,158200,158300,158100,147
20250314,115200,16842089950,158200,158200,158200,158100,197
20250314,115100,16810936050,158100,158200,158200,158100,307
20250314,115000,16762386050,158200,158300,158300,158200,113
20250314,114900,16744507250,158300,158200,158300,158200,163
20250314,114800,16718708250,158300,158300,158300,158200,162
20250314,114700,16693077650,158100,158300,158400,158100,1691
20250314,114600,16425536000,158300,158400,158400,158300,367
20250314,114500,16367435600,158300,158400,158400,158300,422
20250314,114400,16300629700,158400,158400,158500,158300,306
20250314,114300,16252159300,158400,158300,158400,158300,486
20250314,114200,16175188000,158400,158400,158400,158300,210
20250314,114100,16141941800,158400,158400,158400,158300,76
20250314,114000,16129908100,158300,158300,158400,158200,1101
20250314,113900,15955699400,158300,158300,158500,158300,399
20250314,113800,15892529600,158400,158300,158400,158300,158
20250314,113700,15867506850,158300,158300,158400,158300,182
20250314,113600,15838694900,158300,158300,158400,158200,635
20250314,113500,15738184900,158200,158200,158300,158200,184
20250314,113400,15709070950,158200,158200,158300,158200,113
20250314,113300,15691193250,158200,158200,158300,158200,127
20250314,113200,15671097650,158200,158300,158300,158200,241
20250314,113100,15632959950,158200,158200,158300,158200,151
20250314,113000,15609069450,158300,158300,158300,158200,209
20250314,112900,15576001650,158200,158300,158300,158200,266
20250314,112800,15533917500,158200,158200,158300,158200,313
20250314,112700,15484399250,158200,158300,158300,158200,36
20250314,112600,15478702000,158300,158300,158300,158200,585
20250314,112500,15386140400,158200,158250,158300,158200,237
20250314,112400,15348639800,158300,158200,158300,158200,151
20250314,112300,15324739050,158300,158200,158300,158200,133
20250314,112200,15303693750,158200,158200,158300,158200,117
20250314,112100,15285177200,158200,158300,158300,158100,1245
20250314,112000,15088224600,158200,158300,158350,158200,846
20250314,111900,14954349700,158300,158400,158400,158300,182
20250314,111800,14925537350,158300,158400,158450,158300,932
20250314,111700,14777967700,158400,158600,158600,158400,1971
20250314,111600,14465579300,158700,158800,158800,158700,793
20250314,111500,14339702400,158800,159000,159000,158800,1641
20250314,111400,14078888750,159000,159000,159100,159000,121
20250314,111300,14059648550,159100,159200,159200,159000,381
20250314,111200,13999040650,159100,159100,159200,159100,33
20250314,111100,13993788950,159100,159050,159100,159000,180
20250314,111000,13965152700,159000,159250,159300,159000,1164
20250314,110900,13779886000,159200,159200,159300,159200,85
20250314,110800,13766346200,159200,159300,159300,159200,107
20250314,110700,13749307750,159200,159200,159200,159100,308
20250314,110600,13700285850,159200,159200,159200,159100,146
20250314,110500,13677043900,159100,159200,159200,159100,71
20250314,110400,13665746000,159100,159200,159200,159100,67
20250314,110300,13655083050,159200,159000,159200,159000,526
20250314,110200,13571401950,158900,158900,159000,158900,158
20250314,110100,13546288650,158900,158900,158900,158800,294
20250314,110000,13499574600,158800,158800,158900,158800,90
20250314,105900,13485281450,158800,158900,158900,158800,21
20250314,105800,13481946350,158800,158900,158900,158800,61
20250314,105700,13472259450,158900,159100,159100,158850,755
20250314,105600,13352230250,159000,159000,159000,158950,397
20250314,105500,13289110700,159000,158950,159000,158950,66
20250314,105400,13278618350,158950,158950,159000,158950,285
20250314,105300,13233317200,158900,158850,158900,158850,80
20250314,105200,13220605550,158900,158850,158900,158850,136
20250314,105100,13198996750,158850,158800,158900,158750,180
20250314,105000,13170413150,158750,158800,158800,158750,17
20250314,104900,13167713850,158750,158800,158800,158700,46
20250314,104800,13160410900,158800,158800,158800,158700,63
20250314,104700,13150407800,158800,158600,158800,158600,202
20250314,104600,13118347000,158700,158600,158700,158600,15
20250314,104500,13115967300,158600,158600,158600,158500,169
20250314,104400,13089164100,158500,158700,158700,158500,125
20250314,104300,13069339600,158700,158500,158700,158500,24
20250314,104200,13065533400,158500,158500,158600,158500,499
20250314,104100,12986435700,158400,158400,158500,158300,542
20250314,104000,12900593200,158400,158500,158500,158400,182
20250314,103900,12871762800,158500,158400,158500,158400,54
20250314,103800,12863206800,158400,158400,158500,158400,139
20250314,103700,12841187300,158400,158400,158500,158400,209
20250314,103600,12808081100,158400,158400,158400,158300,173
20250314,103500,12780678900,158400,158400,158400,158300,176
20250314,103400,12752808700,158300,158400,158400,158300,223
20250314,103300,12717505900,158400,158400,158500,158300,97
20250314,103200,12702146750,158400,158400,158400,158400,67
20250314,103100,12691533950,158400,158350,158400,158300,619
20250314,103000,12593521600,158300,158300,158400,158300,413
20250314,102900,12528139950,158200,158300,158300,158200,38
20250314,102800,12522127000,158200,158200,158300,158200,187
20250314,102700,12492543450,158200,158300,158300,158200,242
20250314,102600,12454245350,158200,158400,158400,158200,262
20250314,102500,12412782050,158400,158300,158400,158300,424
20250314,102400,12345662250,158300,158400,158400,158300,201
20250314,102300,12313837150,158400,158400,158500,158400,215
20250314,102200,12279780750,158400,158300,158500,158200,1592
20250314,102100,12027695700,158300,158300,158300,158200,1148
20250314,102000,11845984100,158400,158400,158400,158400,236
20250314,101900,11808601700,158400,158400,158400,158300,227
20250314,101800,11772645000,158400,158400,158500,158400,325
20250314,101700,11721158250,158400,158400,158400,158300,323
20250314,101600,11670000050,158400,158400,158400,158400,247
20250314,101500,11630875250,158300,158400,158400,158300,453
20250314,101400,11559150800,158400,158400,158400,158300,23
20250314,101300,11555507700,158400,158400,158400,158300,248
20250314,101200,11516227000,158400,158400,158400,158300,264
20250314,101100,11474415800,158400,158400,158400,158300,330
20250314,101000,11422174250,158400,158400,158400,158300,167
20250314,100900,11395733050,158300,158400,158400,158200,889
20250314,100800,11255042650,158400,158300,158500,158300,184
20250314,100700,11225900350,158300,158300,158500,158200,334
20250314,100600,11173030750,158300,158500,158600,158300,371
20250314,100500,11114242750,158500,158500,158600,158300,996
20250314,100400,10956457650,158500,158700,158700,158500,1229
20250314,100300,10761611850,158600,158800,158800,158600,88
20250314,100200,10747649250,158600,158800,158900,158500,542
20250314,100100,10661625550,158800,159200,159200,158300,1563
20250314,100000,10413545000,159200,159300,159300,159100,128
20250314,095900,10393168200,159600,159600,159600,159300,797
20250314,095800,10266033100,159600,159600,159700,159600,112
20250314,095700,10248154900,159700,159900,159900,159500,1031
20250314,095600,10083473100,159900,159850,159900,159800,642
20250314,095500,9980843250,159800,159900,159900,159800,121
20250314,095400,9961505550,159800,159700,159800,159700,387
20250314,095300,9899679700,159700,160000,160000,159700,910
20250314,095200,9754238300,160000,160000,160000,159900,608
20250314,095100,9656960400,159900,159900,160100,159850,1398
20250314,095000,9433309450,159800,159700,159800,159700,544
20250314,094900,9346387200,159700,159500,159800,159500,1196
20250314,094800,9155454350,159500,159400,159500,159400,730
20250314,094700,9039032650,159500,159000,159500,158900,1316
20250314,094600,8829558150,159000,158900,159000,158800,214
20250314,094500,8795549450,158900,159000,159000,158900,283
20250314,094400,8750561750,159000,159100,159100,159000,416
20250314,094300,8684398250,159100,159200,159200,159100,274
20250314,094200,8640799250,159200,159200,159200,159100,119
20250314,094100,8621866050,159200,159300,159300,159100,343
20250314,094000,8567280250,159300,159200,159300,159100,310
20250314,093900,8517937800,159200,159000,159300,158700,576
20250314,093800,8426287300,158800,158800,158800,158700,779
20250314,093700,8302614600,158800,159300,159300,158800,626
20250314,093600,8203053800,159100,159300,159300,158900,1014
20250314,093500,8041713400,159300,159100,159300,159000,530
20250314,093400,7957392600,159000,158700,159000,158500,554
20250314,093300,7869413700,158700,158300,158700,158200,752
20250314,093200,7750325550,158300,158200,158300,158100,492
20250314,093100,7672505350,158200,158200,158200,158100,126
20250314,093000,7652574350,158200,158200,158200,158200,505
20250314,092900,7572683350,158200,158300,158300,158200,263
20250314,092800,7531067050,158300,158400,158500,158300,510
20250314,092700,7450315650,158400,158700,158700,158300,1029
20250314,092600,7287243750,158700,158900,158900,158600,1105
20250314,092500,7111841650,158900,158700,158900,158600,293
20250314,092400,7065320900,158700,158600,158700,158500,393
20250314,092300,7002991900,158600,158400,158600,158400,343
20250314,092200,6948625300,158400,158400,158400,158300,420
20250314,092100,6882112150,158400,158250,158400,158200,413
20250314,092000,6816734400,158300,158400,158400,158000,3729
20250314,091900,6227014750,158400,158300,158500,158300,396
20250314,091800,6164297200,158400,158400,158550,158300,265
20250314,091700,6122326400,158400,158900,158900,158400,2603
20250314,091600,5709478400,158900,158500,158900,158500,472
20250314,091500,5634552500,158500,158200,158500,158200,900
20250314,091400,5492125900,158200,158100,158200,158000,2285
20250314,091300,5130947300,158100,158600,158600,158000,3036
20250314,091200,4650622100,158600,158700,158700,158600,928
20250314,091100,4503393550,158700,159300,159300,158600,3148
20250314,091000,4003160050,159300,159100,159300,159000,861
20250314,090900,3866049150,159100,159100,159200,159000,713
20250314,090800,3752641550,159100,159300,159300,158900,1581
20250314,090700,3501114150,159200,159600,159700,159200,1162
20250314,090600,3315909450,159500,160000,160000,159400,1069
20250314,090500,3145264650,160000,159100,160200,159000,2924
20250314,090400,2679578550,159000,159250,159600,159000,2786
20250314,090300,2235470750,159200,159000,159300,158900,1096
20250314,090200,2061057900,159000,158100,159200,158100,3499
20250314,090100,1505805350,158100,158000,158500,157800,2212
20250314,090000,1156184550,158000,158400,158800,157900,7204
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185700 32493253700 158000 158000 158000 158000 13905
3 20250314 185600 32493253700 158000 158000 158000 158000 0
4 20250314 185500 32493253700 158000 158000 158000 158000 0
5 20250314 185400 32493253700 158000 158000 158000 158000 0
6 20250314 185300 32493253700 158000 158000 158000 158000 0
7 20250314 185200 32493253700 158000 158000 158000 158000 0
8 20250314 185100 32493253700 158000 158000 158000 158000 0
9 20250314 185000 32493253700 158000 158000 158000 158000 0
10 20250314 184900 32493253700 158000 158000 158000 158000 0
11 20250314 184800 32493253700 158000 158000 158000 158000 0
12 20250314 184700 32493253700 158000 158000 158000 158000 0
13 20250314 184600 32493253700 158000 158000 158000 158000 0
14 20250314 184500 32493253700 158000 158000 158000 158000 0
15 20250314 184400 32493253700 158000 158000 158000 158000 0
16 20250314 184300 32493253700 158000 158000 158000 158000 0
17 20250314 184200 32493253700 158000 158000 158000 158000 0
18 20250314 184100 32493253700 158000 158000 158000 158000 0
19 20250314 184000 32493253700 158000 158000 158000 158000 0
20 20250314 183900 32493253700 158000 158000 158000 158000 0
21 20250314 183800 32493253700 158000 158000 158000 158000 0
22 20250314 183700 32493253700 158000 158000 158000 158000 0
23 20250314 183600 32493253700 158000 158000 158000 158000 0
24 20250314 183500 32493253700 158000 158000 158000 158000 0
25 20250314 183400 32493253700 158000 158000 158000 158000 0
26 20250314 183300 32493253700 158000 158000 158000 158000 0
27 20250314 183200 32493253700 158000 158000 158000 158000 0
28 20250314 183100 32493253700 158000 158000 158000 158000 0
29 20250314 183000 32493253700 158000 158000 158000 158000 0
30 20250314 182900 32493253700 158000 158000 158000 158000 0
31 20250314 182800 32493253700 158000 158000 158000 158000 0
32 20250314 182700 32493253700 158000 158000 158000 158000 13905
33 20250314 182600 32493253700 158000 158000 158000 158000 0
34 20250314 182500 32493253700 158000 158000 158000 158000 0
35 20250314 182400 32493253700 158000 158000 158000 158000 0
36 20250314 182300 32493253700 158000 158000 158000 158000 0
37 20250314 182200 32493253700 158000 158000 158000 158000 0
38 20250314 182100 32493253700 158000 158000 158000 158000 0
39 20250314 182000 32493253700 158000 158000 158000 158000 0
40 20250314 181900 32493253700 158000 158000 158000 158000 0
41 20250314 181800 32493253700 158000 158000 158000 158000 0
42 20250314 181700 32493253700 158000 158000 158000 158000 0
43 20250314 181600 32493253700 158000 158000 158000 158000 0
44 20250314 181500 32493253700 158000 158000 158000 158000 0
45 20250314 181400 32493253700 158000 158000 158000 158000 0
46 20250314 181300 32493253700 158000 158000 158000 158000 0
47 20250314 181200 32493253700 158000 158000 158000 158000 0
48 20250314 181100 32493253700 158000 158000 158000 158000 0
49 20250314 181000 32493253700 158000 158000 158000 158000 0
50 20250314 180900 32493253700 158000 158000 158000 158000 0
51 20250314 180800 32493253700 158000 158000 158000 158000 0
52 20250314 180700 32493253700 158000 158000 158000 158000 0
53 20250314 180600 32493253700 158000 158000 158000 158000 0
54 20250314 180500 32493253700 158000 158000 158000 158000 0
55 20250314 180400 32493253700 158000 158000 158000 158000 0
56 20250314 180300 32493253700 158000 158000 158000 158000 0
57 20250314 180200 32493253700 158000 158000 158000 158000 0
58 20250314 180100 32493253700 158000 158000 158000 158000 0
59 20250314 180000 32493253700 158000 158000 158000 158000 0
60 20250314 175900 32493253700 158000 158000 158000 158000 0
61 20250314 175800 32493253700 158000 158000 158000 158000 0
62 20250314 175700 32493253700 158000 158000 158000 158000 13905
63 20250314 175600 32493253700 158000 158000 158000 158000 0
64 20250314 175500 32493253700 158000 158000 158000 158000 0
65 20250314 175400 32493253700 158000 158000 158000 158000 0
66 20250314 175300 32493253700 158000 158000 158000 158000 0
67 20250314 175200 32493253700 158000 158000 158000 158000 0
68 20250314 175100 32493253700 158000 158000 158000 158000 0
69 20250314 175000 32493253700 158000 158000 158000 158000 0
70 20250314 174900 32493253700 158000 158000 158000 158000 0
71 20250314 174800 32493253700 158000 158000 158000 158000 0
72 20250314 174700 32493253700 158000 158000 158000 158000 0
73 20250314 174600 32493253700 158000 158000 158000 158000 0
74 20250314 174500 32493253700 158000 158000 158000 158000 0
75 20250314 174400 32493253700 158000 158000 158000 158000 0
76 20250314 174300 32493253700 158000 158000 158000 158000 0
77 20250314 174200 32493253700 158000 158000 158000 158000 0
78 20250314 174100 32493253700 158000 158000 158000 158000 0
79 20250314 174000 32493253700 158000 158000 158000 158000 0
80 20250314 173900 32493253700 158000 158000 158000 158000 0
81 20250314 173800 32493253700 158000 158000 158000 158000 0
82 20250314 173700 32493253700 158000 158000 158000 158000 0
83 20250314 173600 32493253700 158000 158000 158000 158000 0
84 20250314 173500 32493253700 158000 158000 158000 158000 0
85 20250314 173400 32493253700 158000 158000 158000 158000 0
86 20250314 173300 32493253700 158000 158000 158000 158000 0
87 20250314 173200 32493253700 158000 158000 158000 158000 0
88 20250314 173100 32493253700 158000 158000 158000 158000 0
89 20250314 173000 32493253700 158000 158000 158000 158000 0
90 20250314 172900 32493253700 158000 158000 158000 158000 0
91 20250314 172800 32493253700 158000 158000 158000 158000 0
92 20250314 172700 32493253700 158000 158000 158000 158000 13905
93 20250314 172600 32493253700 158000 158000 158000 158000 0
94 20250314 172500 32493253700 158000 158000 158000 158000 0
95 20250314 172400 32493253700 158000 158000 158000 158000 0
96 20250314 172300 32493253700 158000 158000 158000 158000 0
97 20250314 172200 32493253700 158000 158000 158000 158000 0
98 20250314 172100 32493253700 158000 158000 158000 158000 0
99 20250314 172000 32493253700 158000 158000 158000 158000 0
100 20250314 171900 32493253700 158000 158000 158000 158000 0
101 20250314 171800 32493253700 158000 158000 158000 158000 0
102 20250314 171700 32493253700 158000 158000 158000 158000 0
103 20250314 171600 32493253700 158000 158000 158000 158000 0
104 20250314 171500 32493253700 158000 158000 158000 158000 0
105 20250314 171400 32493253700 158000 158000 158000 158000 0
106 20250314 171300 32493253700 158000 158000 158000 158000 0
107 20250314 171200 32493253700 158000 158000 158000 158000 0
108 20250314 171100 32493253700 158000 158000 158000 158000 0
109 20250314 171000 32493253700 158000 158000 158000 158000 0
110 20250314 170900 32493253700 158000 158000 158000 158000 0
111 20250314 170800 32493253700 158000 158000 158000 158000 0
112 20250314 170700 32493253700 158000 158000 158000 158000 0
113 20250314 170600 32493253700 158000 158000 158000 158000 0
114 20250314 170500 32493253700 158000 158000 158000 158000 0
115 20250314 170400 32493253700 158000 158000 158000 158000 0
116 20250314 170300 32493253700 158000 158000 158000 158000 0
117 20250314 170200 32493253700 158000 158000 158000 158000 0
118 20250314 170100 32493253700 158000 158000 158000 158000 0
119 20250314 170000 32493253700 158000 158000 158000 158000 0
120 20250314 165900 32493253700 158000 158000 158000 158000 0
121 20250314 165800 32493253700 158000 158000 158000 158000 0
122 20250314 165700 32493253700 158000 158000 158000 158000 13905
123 20250314 165600 32493253700 158000 158000 158000 158000 0
124 20250314 165500 32493253700 158000 158000 158000 158000 0
125 20250314 165400 32493253700 158000 158000 158000 158000 0
126 20250314 165300 32493253700 158000 158000 158000 158000 0
127 20250314 165200 32493253700 158000 158000 158000 158000 0
128 20250314 165100 32493253700 158000 158000 158000 158000 0
129 20250314 165000 32493253700 158000 158000 158000 158000 0
130 20250314 164900 32493253700 158000 158000 158000 158000 0
131 20250314 164800 32493253700 158000 158000 158000 158000 0
132 20250314 164700 32493253700 158000 158000 158000 158000 0
133 20250314 164600 32493253700 158000 158000 158000 158000 0
134 20250314 164500 32493253700 158000 158000 158000 158000 0
135 20250314 164400 32493253700 158000 158000 158000 158000 0
136 20250314 164300 32493253700 158000 158000 158000 158000 0
137 20250314 164200 32493253700 158000 158000 158000 158000 0
138 20250314 164100 32493253700 158000 158000 158000 158000 0
139 20250314 164000 32493253700 158000 158000 158000 158000 0
140 20250314 163900 32493253700 158000 158000 158000 158000 0
141 20250314 163800 32493253700 158000 158000 158000 158000 0
142 20250314 163700 32493253700 158000 158000 158000 158000 0
143 20250314 163600 32493253700 158000 158000 158000 158000 0
144 20250314 163500 32493253700 158000 158000 158000 158000 0
145 20250314 163400 32493253700 158000 158000 158000 158000 0
146 20250314 163300 32493253700 158000 158000 158000 158000 0
147 20250314 163200 32493253700 158000 158000 158000 158000 0
148 20250314 163100 32493253700 158000 158000 158000 158000 0
149 20250314 163000 32493253700 158000 158000 158000 158000 0
150 20250314 162900 32493253700 158000 158000 158000 158000 0
151 20250314 162800 32493253700 158000 158000 158000 158000 0
152 20250314 162700 32493253700 158000 158000 158000 158000 13905
153 20250314 162600 32493253700 158000 158000 158000 158000 0
154 20250314 162500 32493253700 158000 158000 158000 158000 0
155 20250314 162400 32493253700 158000 158000 158000 158000 0
156 20250314 162300 32493253700 158000 158000 158000 158000 0
157 20250314 162200 32493253700 158000 158000 158000 158000 0
158 20250314 162100 32493253700 158000 158000 158000 158000 0
159 20250314 162000 32493253700 158000 158000 158000 158000 0
160 20250314 161900 32493253700 158000 158000 158000 158000 0
161 20250314 161800 32493253700 158000 158000 158000 158000 0
162 20250314 161700 32493253700 158000 158000 158000 158000 0
163 20250314 161600 32493253700 158000 158000 158000 158000 0
164 20250314 161500 32493253700 158000 158000 158000 158000 0
165 20250314 161400 32493253700 158000 158000 158000 158000 0
166 20250314 161300 32493253700 158000 158000 158000 158000 0
167 20250314 161200 32493253700 158000 158000 158000 158000 0
168 20250314 161100 32493253700 158000 158000 158000 158000 0
169 20250314 161000 32493253700 158000 158000 158000 158000 0
170 20250314 160900 32493253700 158000 158000 158000 158000 0
171 20250314 160800 32493253700 158000 158000 158000 158000 0
172 20250314 160700 32493253700 158000 158000 158000 158000 0
173 20250314 160600 32493253700 158000 158000 158000 158000 0
174 20250314 160500 32493253700 158000 158000 158000 158000 0
175 20250314 160400 32493253700 158000 158000 158000 158000 0
176 20250314 160300 32493253700 158000 158000 158000 158000 0
177 20250314 160200 32493253700 158000 158000 158000 158000 0
178 20250314 160100 32493253700 158000 158000 158000 158000 0
179 20250314 160000 32493253700 158000 158000 158000 158000 0
180 20250314 155900 32493253700 158000 158000 158000 158000 0
181 20250314 155800 32493253700 158000 158000 158000 158000 0
182 20250314 155700 32493253700 158000 158000 158000 158000 13905
183 20250314 155600 32493253700 158000 158000 158000 158000 0
184 20250314 155500 32493253700 158000 158000 158000 158000 0
185 20250314 155400 32493253700 158000 158000 158000 158000 0
186 20250314 155300 32493253700 158000 158000 158000 158000 0
187 20250314 155200 32493253700 158000 158000 158000 158000 0
188 20250314 155100 32493253700 158000 158000 158000 158000 0
189 20250314 155000 32493253700 158000 158000 158000 158000 0
190 20250314 154900 32493253700 158000 158000 158000 158000 0
191 20250314 154800 32493253700 158000 158000 158000 158000 0
192 20250314 154700 32493253700 158000 158000 158000 158000 0
193 20250314 154600 32493253700 158000 158000 158000 158000 0
194 20250314 154500 32493253700 158000 158000 158000 158000 0
195 20250314 154400 32493253700 158000 158000 158000 158000 0
196 20250314 154300 32493253700 158000 158000 158000 158000 0
197 20250314 154200 32493253700 158000 158000 158000 158000 0
198 20250314 154100 32493253700 158000 158000 158000 158000 0
199 20250314 154000 32493253700 158000 158000 158000 158000 0
200 20250314 153900 32493253700 158000 158000 158000 158000 0
201 20250314 153800 32493253700 158000 158000 158000 158000 0
202 20250314 153700 32493253700 158000 158000 158000 158000 0
203 20250314 153600 32493253700 158000 158000 158000 158000 0
204 20250314 153500 32493253700 158000 158000 158000 158000 0
205 20250314 153400 32493253700 158000 158000 158000 158000 0
206 20250314 153300 32493253700 158000 158000 158000 158000 0
207 20250314 153200 32493253700 158000 158000 158000 158000 0
208 20250314 153100 32493253700 158000 158000 158000 158000 0
209 20250314 153000 32493253700 158000 158000 158000 158000 13905
210 20250314 152900 30296263700 158100 158100 158100 158100 0
211 20250314 152800 30296263700 158100 158100 158100 158100 0
212 20250314 152700 30296263700 158100 158100 158100 158100 0
213 20250314 152600 30296263700 158100 158100 158100 158100 0
214 20250314 152500 30296263700 158100 158100 158100 158100 0
215 20250314 152400 30296263700 158100 158100 158100 158100 0
216 20250314 152300 30296263700 158100 158100 158100 158100 0
217 20250314 152200 30296263700 158100 158100 158100 158100 0
218 20250314 152100 30296263700 158100 158100 158100 158100 0
219 20250314 152000 30296263700 158100 158100 158100 158100 0
220 20250314 151900 30296263700 158100 158100 158200 158100 906
221 20250314 151800 30153016250 158100 158100 158200 158100 329
222 20250314 151700 30100995400 158100 158100 158200 158100 381
223 20250314 151600 30040743400 158100 158050 158200 158000 2146
224 20250314 151500 29701472000 158100 158000 158100 158000 462
225 20250314 151400 29628463300 158100 158000 158100 158000 489
226 20250314 151300 29551181100 158000 158050 158100 158000 359
227 20250314 151200 29494446400 158100 158000 158100 158000 294
228 20250314 151100 29447991350 158000 158000 158000 157900 697
229 20250314 151000 29337877050 158000 157950 158000 157900 771
230 20250314 150900 29216076550 157950 157900 157950 157900 283
231 20250314 150800 29171387900 157900 157900 157950 157900 579
232 20250314 150700 29079961700 157900 157900 157950 157900 341
233 20250314 150600 29026109900 157900 158000 158050 157900 1282
234 20250314 150500 28823555450 158100 158000 158100 158000 1657
235 20250314 150400 28561748750 158000 158100 158100 158000 467
236 20250314 150300 28487958050 158100 158000 158100 158000 132
237 20250314 150200 28467100950 158000 158000 158100 158000 1071
238 20250314 150100 28297876650 158000 158100 158100 158000 164
239 20250314 150000 28271959450 158000 158000 158100 158000 459
240 20250314 145900 28199431350 158100 158000 158100 158000 191
241 20250314 145800 28169247450 158000 158000 158100 158000 205
242 20250314 145700 28136855850 158000 158000 158100 158000 208
243 20250314 145600 28103989650 158000 158100 158100 158000 170
244 20250314 145500 28077125000 158000 158100 158100 158000 232
245 20250314 145400 28040465000 158100 158000 158100 158000 305
246 20250314 145300 27992266850 158000 158000 158100 158000 288
247 20250314 145200 27946758750 158000 158000 158100 158000 224
248 20250314 145100 27911364250 158000 158100 158100 158000 158
249 20250314 145000 27886399450 158100 157900 158100 157900 1656
250 20250314 144900 27624762450 157900 157900 158000 157900 195
251 20250314 144800 27593971200 157900 157900 158000 157900 336
252 20250314 144700 27540912400 157900 157900 158000 157900 210
253 20250314 144600 27507750400 157900 158000 158000 157900 443
254 20250314 144500 27437783500 157900 158000 158000 157900 186
255 20250314 144400 27408410400 158000 157900 158000 157900 1124
256 20250314 144300 27230927050 157900 157950 158000 157900 267
257 20250314 144200 27188765900 157950 157900 158000 157900 221
258 20250314 144100 27153869200 157900 157900 158000 157900 217
259 20250314 144000 27119604000 157900 157900 158000 157900 337
260 20250314 143900 27066376000 157900 157900 158000 157900 229
261 20250314 143800 27030215100 158000 158000 158100 157900 897
262 20250314 143700 26888488700 158000 158000 158100 158000 153
263 20250314 143600 26864313400 158000 158100 158100 158000 225
264 20250314 143500 26828762800 158000 158000 158100 157900 180
265 20250314 143400 26800324600 157900 157900 158000 157900 1150
266 20250314 143300 26618635250 157950 158000 158000 157900 332
267 20250314 143200 26566199950 158000 157900 158000 157900 564
268 20250314 143100 26477140950 157900 157900 158000 157900 398
269 20250314 143000 26414273000 157900 157900 158000 157900 279
270 20250314 142900 26370215700 157900 157900 158000 157900 503
271 20250314 142800 26290783150 157900 157900 158000 157900 310
272 20250314 142700 26241831050 157900 157800 158000 157800 195
273 20250314 142600 26211040950 157800 158000 158000 157800 347
274 20250314 142500 26156253550 157900 157900 158000 157800 744
275 20250314 142400 26038782650 157900 157800 157900 157800 698
276 20250314 142300 25928588350 157800 157950 157950 157800 948
277 20250314 142200 25778927200 157900 157950 157950 157900 381
278 20250314 142100 25718766900 157900 157900 158000 157900 175
279 20250314 142000 25691133850 157900 157800 158000 157800 566
280 20250314 141900 25601778450 157800 157900 157900 157800 156
281 20250314 141800 25577158350 157800 157850 157900 157800 209
282 20250314 141700 25544174000 157850 157900 157950 157850 440
283 20250314 141600 25474698600 157900 157950 157950 157900 284
284 20250314 141500 25429854550 157900 157900 157950 157900 227
285 20250314 141400 25394010850 157900 157900 157900 157900 252
286 20250314 141300 25354220050 157900 157900 157950 157900 439
287 20250314 141200 25284901900 157950 158000 158000 157900 470
288 20250314 141100 25210688650 157900 157800 158000 157800 566
289 20250314 141000 25121276050 157900 157950 158000 157800 372
290 20250314 140900 25062551100 157900 157900 157900 157900 332
291 20250314 140800 25010128300 157800 157800 157900 157800 675
292 20250314 140700 24903557700 157900 157900 158000 157800 873
293 20250314 140600 24765713750 157900 157900 158000 157900 230
294 20250314 140500 24729396550 157900 157900 158000 157900 160
295 20250314 140400 24704131050 157900 157900 158000 157900 199
296 20250314 140300 24672708850 157900 158000 158000 157800 256
297 20250314 140200 24632292550 157800 157800 157900 157800 420
298 20250314 140100 24565990950 157900 158000 158000 157900 1043
299 20250314 140000 24401297850 157900 157900 158000 157900 290
300 20250314 135900 24355506150 158000 157900 158000 157900 1274
301 20250314 135800 24154328500 157900 157900 158000 157900 134
302 20250314 135700 24133169400 157900 158100 158100 157900 149
303 20250314 135600 24109633500 158000 158000 158100 158000 452
304 20250314 135500 24038217400 158000 158000 158000 158000 181
305 20250314 135400 24009619400 158000 158000 158100 158000 348
306 20250314 135300 23954635150 158000 158000 158000 158000 193
307 20250314 135200 23924141150 158000 158000 158000 158000 287
308 20250314 135100 23878795150 158000 158000 158100 158000 177
309 20250314 135000 23850829050 158000 158000 158000 158000 156
310 20250314 134900 23826181050 158000 158000 158000 157900 243
311 20250314 134800 23787787150 157900 158000 158100 157900 627
312 20250314 134700 23688728400 158000 158000 158050 158000 159
313 20250314 134600 23663606350 158000 158000 158050 158000 382
314 20250314 134500 23603250300 158000 158000 158050 158000 176
315 20250314 134400 23575442100 158000 158100 158100 158000 203
316 20250314 134300 23543363800 158000 157900 158100 157900 562
317 20250314 134200 23454573900 157900 157900 158000 157900 135
318 20250314 134100 23433257150 157900 158000 158000 157900 382
319 20250314 134000 23372938150 157900 158000 158100 157900 3436
320 20250314 133900 22830057250 158000 158000 158100 158000 186
321 20250314 133800 22800668750 158100 158100 158200 158000 1232
322 20250314 133700 22605913500 158100 158100 158200 158100 561
323 20250314 133600 22517217600 158100 158150 158200 158100 204
324 20250314 133500 22484956650 158100 158200 158200 158100 375
325 20250314 133400 22425656450 158200 158250 158250 158200 192
326 20250314 133300 22395281250 158200 158400 158400 158200 140
327 20250314 133200 22373131900 158300 158200 158300 158200 601
328 20250314 133100 22278023700 158200 158200 158300 158200 325
329 20250314 133000 22226607400 158200 158200 158300 158200 276
330 20250314 132900 22182943400 158200 158200 158300 158200 119
331 20250314 132800 22164117300 158200 158200 158300 158200 133
332 20250314 132700 22143076500 158200 158200 158200 158200 121
333 20250314 132600 22123934300 158200 158200 158300 158200 260
334 20250314 132500 22082789300 158200 158200 158300 158200 269
335 20250314 132400 22040217500 158200 158200 158300 158200 102
336 20250314 132300 22024079300 158300 158200 158300 158200 198
337 20250314 132200 21992744000 158200 158200 158300 158200 228
338 20250314 132100 21956673500 158100 158100 158200 158100 104
339 20250314 132000 21940230650 158100 158100 158300 158100 162
340 20250314 131900 21914602950 158200 158200 158300 158100 726
341 20250314 131800 21799747750 158100 158200 158200 158100 79
342 20250314 131700 21787257600 158200 158100 158200 158100 191
343 20250314 131600 21757060300 158100 158100 158200 158100 98
344 20250314 131500 21741564000 158200 158100 158200 158100 43
345 20250314 131400 21734765300 158100 158100 158200 158100 86
346 20250314 131300 21721168600 158100 158200 158200 158100 78
347 20250314 131200 21708831400 158100 158200 158200 158100 266
348 20250314 131100 21666775700 158100 158100 158200 158100 27
349 20250314 131000 21662506600 158100 158100 158100 158000 295
350 20250314 130900 21615870550 158000 158000 158100 158000 289
351 20250314 130800 21570197550 158100 158000 158100 158000 74
352 20250314 130700 21558503550 158000 158100 158100 158000 78
353 20250314 130600 21546174150 158000 158100 158100 158000 379
354 20250314 130500 21486254450 158200 158100 158200 158100 209
355 20250314 130400 21453197250 158100 158100 158100 158000 383
356 20250314 130300 21392657750 158100 158000 158100 158000 132
357 20250314 130200 21371800350 158100 158100 158100 158000 86
358 20250314 130100 21358210150 158000 158000 158100 158000 170
359 20250314 130000 21331349850 158000 158100 158100 158000 86
360 20250314 125900 21317758550 158100 158000 158100 158000 81
361 20250314 125800 21304957750 158000 158100 158150 158000 866
362 20250314 125700 21168076600 158100 158100 158200 158100 152
363 20250314 125600 21144045100 158100 158100 158200 158100 104
364 20250314 125500 21127598600 158200 158100 158200 158100 39
365 20250314 125400 21121432500 158100 158150 158150 158100 737
366 20250314 125300 21004912400 158100 158100 158150 158100 518
367 20250314 125200 20923016550 158100 158150 158150 158100 42
368 20250314 125100 20916376250 158100 158100 158200 158100 36
369 20250314 125000 20910684550 158200 158200 158300 158100 162
370 20250314 124900 20885050650 158100 158200 158200 158100 129
371 20250314 124800 20864645750 158200 158200 158300 158200 432
372 20250314 124700 20796300350 158200 158400 158400 158200 1355
373 20250314 124600 20581866550 158300 158300 158400 158300 64
374 20250314 124500 20571735050 158300 158200 158300 158200 464
375 20250314 124400 20498292650 158200 158200 158200 158100 94
376 20250314 124300 20483422950 158200 158200 158200 158100 853
377 20250314 124200 20348480450 158200 158200 158200 158200 58
378 20250314 124100 20339304850 158200 158200 158300 158200 120
379 20250314 124000 20320310750 158300 158200 158300 158200 82
380 20250314 123900 20307337450 158200 158200 158250 158150 63
381 20250314 123800 20297370450 158200 158100 158200 158100 76
382 20250314 123700 20285348800 158200 158200 158300 158100 378
383 20250314 123600 20225549000 158100 158200 158200 158100 161
384 20250314 123500 20200080700 158200 158150 158200 158100 146
385 20250314 123400 20176992750 158200 158200 158200 158100 258
386 20250314 123300 20136177350 158200 158200 158300 158200 105
387 20250314 123200 20119566050 158300 158200 158300 158000 311
388 20250314 123100 20070387650 158100 158100 158100 158000 185
389 20250314 123000 20041149850 158000 157900 158000 157800 805
390 20250314 122900 19913979750 157800 157900 157900 157800 416
391 20250314 122800 19848302200 157900 157800 157900 157800 639
392 20250314 122700 19747460800 157900 158000 158000 157800 253
393 20250314 122600 19707514400 157900 157900 158000 157900 155
394 20250314 122500 19683039400 157900 157900 158000 157900 142
395 20250314 122400 19660617500 157900 157800 157900 157800 352
396 20250314 122300 19605050600 157900 157900 157900 157800 203
397 20250314 122200 19573006150 157900 157900 157900 157800 181
398 20250314 122100 19544432750 157900 157900 157900 157800 654
399 20250314 122000 19441175650 157900 157900 158000 157900 190
400 20250314 121900 19411174450 157900 157900 158000 157900 144
401 20250314 121800 19388433950 158000 157900 158000 157900 167
402 20250314 121700 19362063850 157900 158000 158000 157900 234
403 20250314 121600 19325114950 157900 158000 158000 157900 210
404 20250314 121500 19291955250 157900 157800 157900 157800 869
405 20250314 121400 19154758250 157800 157900 158000 157800 1200
406 20250314 121300 18965290050 157900 157900 158000 157900 313
407 20250314 121200 18915865450 157900 157900 158000 157900 266
408 20250314 121100 18873861900 157900 157900 158000 157900 224
409 20250314 121000 18838488100 157900 157900 158000 157900 163
410 20250314 120900 18812741700 157900 157800 158000 157800 421
411 20250314 120800 18746267350 157900 157900 158000 157800 320
412 20250314 120700 18695746900 157900 157900 158000 157850 2490
413 20250314 120600 18302565900 158000 158000 158000 157900 3427
414 20250314 120500 17761126200 158000 158000 158100 158000 213
415 20250314 120400 17727462600 158000 158200 158300 158000 3267
416 20250314 120300 17210962400 158200 158200 158200 158100 291
417 20250314 120200 17164943800 158200 158300 158300 158100 349
418 20250314 120100 17109731000 158200 158200 158300 158200 67
419 20250314 120000 17099131500 158200 158300 158300 158200 209
420 20250314 115900 17066054750 158250 158200 158250 158100 196
421 20250314 115800 17035050400 158200 158100 158200 158100 249
422 20250314 115700 16995678500 158100 158200 158250 158100 232
423 20250314 115600 16958987250 158200 158200 158300 158100 259
424 20250314 115500 16918015750 158200 158200 158200 158100 174
425 20250314 115400 16890502950 158200 158300 158300 158100 159
426 20250314 115300 16865345950 158300 158200 158300 158100 147
427 20250314 115200 16842089950 158200 158200 158200 158100 197
428 20250314 115100 16810936050 158100 158200 158200 158100 307
429 20250314 115000 16762386050 158200 158300 158300 158200 113
430 20250314 114900 16744507250 158300 158200 158300 158200 163
431 20250314 114800 16718708250 158300 158300 158300 158200 162
432 20250314 114700 16693077650 158100 158300 158400 158100 1691
433 20250314 114600 16425536000 158300 158400 158400 158300 367
434 20250314 114500 16367435600 158300 158400 158400 158300 422
435 20250314 114400 16300629700 158400 158400 158500 158300 306
436 20250314 114300 16252159300 158400 158300 158400 158300 486
437 20250314 114200 16175188000 158400 158400 158400 158300 210
438 20250314 114100 16141941800 158400 158400 158400 158300 76
439 20250314 114000 16129908100 158300 158300 158400 158200 1101
440 20250314 113900 15955699400 158300 158300 158500 158300 399
441 20250314 113800 15892529600 158400 158300 158400 158300 158
442 20250314 113700 15867506850 158300 158300 158400 158300 182
443 20250314 113600 15838694900 158300 158300 158400 158200 635
444 20250314 113500 15738184900 158200 158200 158300 158200 184
445 20250314 113400 15709070950 158200 158200 158300 158200 113
446 20250314 113300 15691193250 158200 158200 158300 158200 127
447 20250314 113200 15671097650 158200 158300 158300 158200 241
448 20250314 113100 15632959950 158200 158200 158300 158200 151
449 20250314 113000 15609069450 158300 158300 158300 158200 209
450 20250314 112900 15576001650 158200 158300 158300 158200 266
451 20250314 112800 15533917500 158200 158200 158300 158200 313
452 20250314 112700 15484399250 158200 158300 158300 158200 36
453 20250314 112600 15478702000 158300 158300 158300 158200 585
454 20250314 112500 15386140400 158200 158250 158300 158200 237
455 20250314 112400 15348639800 158300 158200 158300 158200 151
456 20250314 112300 15324739050 158300 158200 158300 158200 133
457 20250314 112200 15303693750 158200 158200 158300 158200 117
458 20250314 112100 15285177200 158200 158300 158300 158100 1245
459 20250314 112000 15088224600 158200 158300 158350 158200 846
460 20250314 111900 14954349700 158300 158400 158400 158300 182
461 20250314 111800 14925537350 158300 158400 158450 158300 932
462 20250314 111700 14777967700 158400 158600 158600 158400 1971
463 20250314 111600 14465579300 158700 158800 158800 158700 793
464 20250314 111500 14339702400 158800 159000 159000 158800 1641
465 20250314 111400 14078888750 159000 159000 159100 159000 121
466 20250314 111300 14059648550 159100 159200 159200 159000 381
467 20250314 111200 13999040650 159100 159100 159200 159100 33
468 20250314 111100 13993788950 159100 159050 159100 159000 180
469 20250314 111000 13965152700 159000 159250 159300 159000 1164
470 20250314 110900 13779886000 159200 159200 159300 159200 85
471 20250314 110800 13766346200 159200 159300 159300 159200 107
472 20250314 110700 13749307750 159200 159200 159200 159100 308
473 20250314 110600 13700285850 159200 159200 159200 159100 146
474 20250314 110500 13677043900 159100 159200 159200 159100 71
475 20250314 110400 13665746000 159100 159200 159200 159100 67
476 20250314 110300 13655083050 159200 159000 159200 159000 526
477 20250314 110200 13571401950 158900 158900 159000 158900 158
478 20250314 110100 13546288650 158900 158900 158900 158800 294
479 20250314 110000 13499574600 158800 158800 158900 158800 90
480 20250314 105900 13485281450 158800 158900 158900 158800 21
481 20250314 105800 13481946350 158800 158900 158900 158800 61
482 20250314 105700 13472259450 158900 159100 159100 158850 755
483 20250314 105600 13352230250 159000 159000 159000 158950 397
484 20250314 105500 13289110700 159000 158950 159000 158950 66
485 20250314 105400 13278618350 158950 158950 159000 158950 285
486 20250314 105300 13233317200 158900 158850 158900 158850 80
487 20250314 105200 13220605550 158900 158850 158900 158850 136
488 20250314 105100 13198996750 158850 158800 158900 158750 180
489 20250314 105000 13170413150 158750 158800 158800 158750 17
490 20250314 104900 13167713850 158750 158800 158800 158700 46
491 20250314 104800 13160410900 158800 158800 158800 158700 63
492 20250314 104700 13150407800 158800 158600 158800 158600 202
493 20250314 104600 13118347000 158700 158600 158700 158600 15
494 20250314 104500 13115967300 158600 158600 158600 158500 169
495 20250314 104400 13089164100 158500 158700 158700 158500 125
496 20250314 104300 13069339600 158700 158500 158700 158500 24
497 20250314 104200 13065533400 158500 158500 158600 158500 499
498 20250314 104100 12986435700 158400 158400 158500 158300 542
499 20250314 104000 12900593200 158400 158500 158500 158400 182
500 20250314 103900 12871762800 158500 158400 158500 158400 54
501 20250314 103800 12863206800 158400 158400 158500 158400 139
502 20250314 103700 12841187300 158400 158400 158500 158400 209
503 20250314 103600 12808081100 158400 158400 158400 158300 173
504 20250314 103500 12780678900 158400 158400 158400 158300 176
505 20250314 103400 12752808700 158300 158400 158400 158300 223
506 20250314 103300 12717505900 158400 158400 158500 158300 97
507 20250314 103200 12702146750 158400 158400 158400 158400 67
508 20250314 103100 12691533950 158400 158350 158400 158300 619
509 20250314 103000 12593521600 158300 158300 158400 158300 413
510 20250314 102900 12528139950 158200 158300 158300 158200 38
511 20250314 102800 12522127000 158200 158200 158300 158200 187
512 20250314 102700 12492543450 158200 158300 158300 158200 242
513 20250314 102600 12454245350 158200 158400 158400 158200 262
514 20250314 102500 12412782050 158400 158300 158400 158300 424
515 20250314 102400 12345662250 158300 158400 158400 158300 201
516 20250314 102300 12313837150 158400 158400 158500 158400 215
517 20250314 102200 12279780750 158400 158300 158500 158200 1592
518 20250314 102100 12027695700 158300 158300 158300 158200 1148
519 20250314 102000 11845984100 158400 158400 158400 158400 236
520 20250314 101900 11808601700 158400 158400 158400 158300 227
521 20250314 101800 11772645000 158400 158400 158500 158400 325
522 20250314 101700 11721158250 158400 158400 158400 158300 323
523 20250314 101600 11670000050 158400 158400 158400 158400 247
524 20250314 101500 11630875250 158300 158400 158400 158300 453
525 20250314 101400 11559150800 158400 158400 158400 158300 23
526 20250314 101300 11555507700 158400 158400 158400 158300 248
527 20250314 101200 11516227000 158400 158400 158400 158300 264
528 20250314 101100 11474415800 158400 158400 158400 158300 330
529 20250314 101000 11422174250 158400 158400 158400 158300 167
530 20250314 100900 11395733050 158300 158400 158400 158200 889
531 20250314 100800 11255042650 158400 158300 158500 158300 184
532 20250314 100700 11225900350 158300 158300 158500 158200 334
533 20250314 100600 11173030750 158300 158500 158600 158300 371
534 20250314 100500 11114242750 158500 158500 158600 158300 996
535 20250314 100400 10956457650 158500 158700 158700 158500 1229
536 20250314 100300 10761611850 158600 158800 158800 158600 88
537 20250314 100200 10747649250 158600 158800 158900 158500 542
538 20250314 100100 10661625550 158800 159200 159200 158300 1563
539 20250314 100000 10413545000 159200 159300 159300 159100 128
540 20250314 095900 10393168200 159600 159600 159600 159300 797
541 20250314 095800 10266033100 159600 159600 159700 159600 112
542 20250314 095700 10248154900 159700 159900 159900 159500 1031
543 20250314 095600 10083473100 159900 159850 159900 159800 642
544 20250314 095500 9980843250 159800 159900 159900 159800 121
545 20250314 095400 9961505550 159800 159700 159800 159700 387
546 20250314 095300 9899679700 159700 160000 160000 159700 910
547 20250314 095200 9754238300 160000 160000 160000 159900 608
548 20250314 095100 9656960400 159900 159900 160100 159850 1398
549 20250314 095000 9433309450 159800 159700 159800 159700 544
550 20250314 094900 9346387200 159700 159500 159800 159500 1196
551 20250314 094800 9155454350 159500 159400 159500 159400 730
552 20250314 094700 9039032650 159500 159000 159500 158900 1316
553 20250314 094600 8829558150 159000 158900 159000 158800 214
554 20250314 094500 8795549450 158900 159000 159000 158900 283
555 20250314 094400 8750561750 159000 159100 159100 159000 416
556 20250314 094300 8684398250 159100 159200 159200 159100 274
557 20250314 094200 8640799250 159200 159200 159200 159100 119
558 20250314 094100 8621866050 159200 159300 159300 159100 343
559 20250314 094000 8567280250 159300 159200 159300 159100 310
560 20250314 093900 8517937800 159200 159000 159300 158700 576
561 20250314 093800 8426287300 158800 158800 158800 158700 779
562 20250314 093700 8302614600 158800 159300 159300 158800 626
563 20250314 093600 8203053800 159100 159300 159300 158900 1014
564 20250314 093500 8041713400 159300 159100 159300 159000 530
565 20250314 093400 7957392600 159000 158700 159000 158500 554
566 20250314 093300 7869413700 158700 158300 158700 158200 752
567 20250314 093200 7750325550 158300 158200 158300 158100 492
568 20250314 093100 7672505350 158200 158200 158200 158100 126
569 20250314 093000 7652574350 158200 158200 158200 158200 505
570 20250314 092900 7572683350 158200 158300 158300 158200 263
571 20250314 092800 7531067050 158300 158400 158500 158300 510
572 20250314 092700 7450315650 158400 158700 158700 158300 1029
573 20250314 092600 7287243750 158700 158900 158900 158600 1105
574 20250314 092500 7111841650 158900 158700 158900 158600 293
575 20250314 092400 7065320900 158700 158600 158700 158500 393
576 20250314 092300 7002991900 158600 158400 158600 158400 343
577 20250314 092200 6948625300 158400 158400 158400 158300 420
578 20250314 092100 6882112150 158400 158250 158400 158200 413
579 20250314 092000 6816734400 158300 158400 158400 158000 3729
580 20250314 091900 6227014750 158400 158300 158500 158300 396
581 20250314 091800 6164297200 158400 158400 158550 158300 265
582 20250314 091700 6122326400 158400 158900 158900 158400 2603
583 20250314 091600 5709478400 158900 158500 158900 158500 472
584 20250314 091500 5634552500 158500 158200 158500 158200 900
585 20250314 091400 5492125900 158200 158100 158200 158000 2285
586 20250314 091300 5130947300 158100 158600 158600 158000 3036
587 20250314 091200 4650622100 158600 158700 158700 158600 928
588 20250314 091100 4503393550 158700 159300 159300 158600 3148
589 20250314 091000 4003160050 159300 159100 159300 159000 861
590 20250314 090900 3866049150 159100 159100 159200 159000 713
591 20250314 090800 3752641550 159100 159300 159300 158900 1581
592 20250314 090700 3501114150 159200 159600 159700 159200 1162
593 20250314 090600 3315909450 159500 160000 160000 159400 1069
594 20250314 090500 3145264650 160000 159100 160200 159000 2924
595 20250314 090400 2679578550 159000 159250 159600 159000 2786
596 20250314 090300 2235470750 159200 159000 159300 158900 1096
597 20250314 090200 2061057900 159000 158100 159200 158100 3499
598 20250314 090100 1505805350 158100 158000 158500 157800 2212
599 20250314 090000 1156184550 158000 158400 158800 157900 7204

1
011070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,32692,23667107,5603408800,4056542139800,0.14
20250311,33130,23667107,5671856000,4051808718400,0.14
20250310,30868,23667107,5337077200,4092042800300,0.13
20250307,30002,23667107,5271351400,4158310699900,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 32692 23667107 5603408800 4056542139800 0.14
3 20250311 33130 23667107 5671856000 4051808718400 0.14
4 20250310 30868 23667107 5337077200 4092042800300 0.13
5 20250307 30002 23667107 5271351400 4158310699900 0.13