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

600
011790/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185800,61176265050,136500,136500,136500,136500,11358
20250314,185700,61176265050,136500,136500,136500,136500,0
20250314,185600,61176265050,136500,136500,136500,136500,0
20250314,185500,61176265050,136500,136500,136500,136500,0
20250314,185400,61176265050,136500,136500,136500,136500,0
20250314,185300,61176265050,136500,136500,136500,136500,0
20250314,185200,61176265050,136500,136500,136500,136500,0
20250314,185100,61176265050,136500,136500,136500,136500,0
20250314,185000,61176265050,136500,136500,136500,136500,0
20250314,184900,61176265050,136500,136500,136500,136500,0
20250314,184800,61176265050,136500,136500,136500,136500,0
20250314,184700,61176265050,136500,136500,136500,136500,0
20250314,184600,61176265050,136500,136500,136500,136500,0
20250314,184500,61176265050,136500,136500,136500,136500,0
20250314,184400,61176265050,136500,136500,136500,136500,0
20250314,184300,61176265050,136500,136500,136500,136500,0
20250314,184200,61176265050,136500,136500,136500,136500,0
20250314,184100,61176265050,136500,136500,136500,136500,0
20250314,184000,61176265050,136500,136500,136500,136500,0
20250314,183900,61176265050,136500,136500,136500,136500,0
20250314,183800,61176265050,136500,136500,136500,136500,0
20250314,183700,61176265050,136500,136500,136500,136500,0
20250314,183600,61176265050,136500,136500,136500,136500,0
20250314,183500,61176265050,136500,136500,136500,136500,0
20250314,183400,61176265050,136500,136500,136500,136500,0
20250314,183300,61176265050,136500,136500,136500,136500,0
20250314,183200,61176265050,136500,136500,136500,136500,0
20250314,183100,61176265050,136500,136500,136500,136500,0
20250314,183000,61176265050,136500,136500,136500,136500,0
20250314,182900,61176265050,136500,136500,136500,136500,0
20250314,182800,61176265050,136500,136500,136500,136500,11358
20250314,182700,61176265050,136500,136500,136500,136500,0
20250314,182600,61176265050,136500,136500,136500,136500,0
20250314,182500,61176265050,136500,136500,136500,136500,0
20250314,182400,61176265050,136500,136500,136500,136500,0
20250314,182300,61176265050,136500,136500,136500,136500,0
20250314,182200,61176265050,136500,136500,136500,136500,0
20250314,182100,61176265050,136500,136500,136500,136500,0
20250314,182000,61176265050,136500,136500,136500,136500,0
20250314,181900,61176265050,136500,136500,136500,136500,0
20250314,181800,61176265050,136500,136500,136500,136500,0
20250314,181700,61176265050,136500,136500,136500,136500,0
20250314,181600,61176265050,136500,136500,136500,136500,0
20250314,181500,61176265050,136500,136500,136500,136500,0
20250314,181400,61176265050,136500,136500,136500,136500,0
20250314,181300,61176265050,136500,136500,136500,136500,0
20250314,181200,61176265050,136500,136500,136500,136500,0
20250314,181100,61176265050,136500,136500,136500,136500,0
20250314,181000,61176265050,136500,136500,136500,136500,0
20250314,180900,61176265050,136500,136500,136500,136500,0
20250314,180800,61176265050,136500,136500,136500,136500,0
20250314,180700,61176265050,136500,136500,136500,136500,0
20250314,180600,61176265050,136500,136500,136500,136500,0
20250314,180500,61176265050,136500,136500,136500,136500,0
20250314,180400,61176265050,136500,136500,136500,136500,0
20250314,180300,61176265050,136500,136500,136500,136500,0
20250314,180200,61176265050,136500,136500,136500,136500,0
20250314,180100,61176265050,136500,136500,136500,136500,0
20250314,180000,61176265050,136500,136500,136500,136500,0
20250314,175900,61176265050,136500,136500,136500,136500,0
20250314,175800,61176265050,136500,136500,136500,136500,11358
20250314,175700,61176265050,136500,136500,136500,136500,0
20250314,175600,61176265050,136500,136500,136500,136500,0
20250314,175500,61176265050,136500,136500,136500,136500,0
20250314,175400,61176265050,136500,136500,136500,136500,0
20250314,175300,61176265050,136500,136500,136500,136500,0
20250314,175200,61176265050,136500,136500,136500,136500,0
20250314,175100,61176265050,136500,136500,136500,136500,0
20250314,175000,61176265050,136500,136500,136500,136500,0
20250314,174900,61176265050,136500,136500,136500,136500,0
20250314,174800,61176265050,136500,136500,136500,136500,0
20250314,174700,61176265050,136500,136500,136500,136500,0
20250314,174600,61176265050,136500,136500,136500,136500,0
20250314,174500,61176265050,136500,136500,136500,136500,0
20250314,174400,61176265050,136500,136500,136500,136500,0
20250314,174300,61176265050,136500,136500,136500,136500,0
20250314,174200,61176265050,136500,136500,136500,136500,0
20250314,174100,61176265050,136500,136500,136500,136500,0
20250314,174000,61176265050,136500,136500,136500,136500,0
20250314,173900,61176265050,136500,136500,136500,136500,0
20250314,173800,61176265050,136500,136500,136500,136500,0
20250314,173700,61176265050,136500,136500,136500,136500,0
20250314,173600,61176265050,136500,136500,136500,136500,0
20250314,173500,61176265050,136500,136500,136500,136500,0
20250314,173400,61176265050,136500,136500,136500,136500,0
20250314,173300,61176265050,136500,136500,136500,136500,0
20250314,173200,61176265050,136500,136500,136500,136500,0
20250314,173100,61176265050,136500,136500,136500,136500,0
20250314,173000,61176265050,136500,136500,136500,136500,0
20250314,172900,61176265050,136500,136500,136500,136500,0
20250314,172800,61176265050,136500,136500,136500,136500,11358
20250314,172700,61176265050,136500,136500,136500,136500,0
20250314,172600,61176265050,136500,136500,136500,136500,0
20250314,172500,61176265050,136500,136500,136500,136500,0
20250314,172400,61176265050,136500,136500,136500,136500,0
20250314,172300,61176265050,136500,136500,136500,136500,0
20250314,172200,61176265050,136500,136500,136500,136500,0
20250314,172100,61176265050,136500,136500,136500,136500,0
20250314,172000,61176265050,136500,136500,136500,136500,0
20250314,171900,61176265050,136500,136500,136500,136500,0
20250314,171800,61176265050,136500,136500,136500,136500,0
20250314,171700,61176265050,136500,136500,136500,136500,0
20250314,171600,61176265050,136500,136500,136500,136500,0
20250314,171500,61176265050,136500,136500,136500,136500,0
20250314,171400,61176265050,136500,136500,136500,136500,0
20250314,171300,61176265050,136500,136500,136500,136500,0
20250314,171200,61176265050,136500,136500,136500,136500,0
20250314,171100,61176265050,136500,136500,136500,136500,0
20250314,171000,61176265050,136500,136500,136500,136500,0
20250314,170900,61176265050,136500,136500,136500,136500,0
20250314,170800,61176265050,136500,136500,136500,136500,0
20250314,170700,61176265050,136500,136500,136500,136500,0
20250314,170600,61176265050,136500,136500,136500,136500,0
20250314,170500,61176265050,136500,136500,136500,136500,0
20250314,170400,61176265050,136500,136500,136500,136500,0
20250314,170300,61176265050,136500,136500,136500,136500,0
20250314,170200,61176265050,136500,136500,136500,136500,0
20250314,170100,61176265050,136500,136500,136500,136500,0
20250314,170000,61176265050,136500,136500,136500,136500,0
20250314,165900,61176265050,136500,136500,136500,136500,0
20250314,165800,61176265050,136500,136500,136500,136500,11358
20250314,165700,61176265050,136500,136500,136500,136500,0
20250314,165600,61176265050,136500,136500,136500,136500,0
20250314,165500,61176265050,136500,136500,136500,136500,0
20250314,165400,61176265050,136500,136500,136500,136500,0
20250314,165300,61176265050,136500,136500,136500,136500,0
20250314,165200,61176265050,136500,136500,136500,136500,0
20250314,165100,61176265050,136500,136500,136500,136500,0
20250314,165000,61176265050,136500,136500,136500,136500,0
20250314,164900,61176265050,136500,136500,136500,136500,0
20250314,164800,61176265050,136500,136500,136500,136500,0
20250314,164700,61176265050,136500,136500,136500,136500,0
20250314,164600,61176265050,136500,136500,136500,136500,0
20250314,164500,61176265050,136500,136500,136500,136500,0
20250314,164400,61176265050,136500,136500,136500,136500,0
20250314,164300,61176265050,136500,136500,136500,136500,0
20250314,164200,61176265050,136500,136500,136500,136500,0
20250314,164100,61176265050,136500,136500,136500,136500,0
20250314,164000,61176265050,136500,136500,136500,136500,0
20250314,163900,61176265050,136500,136500,136500,136500,0
20250314,163800,61176265050,136500,136500,136500,136500,0
20250314,163700,61176265050,136500,136500,136500,136500,0
20250314,163600,61176265050,136500,136500,136500,136500,0
20250314,163500,61176265050,136500,136500,136500,136500,0
20250314,163400,61176265050,136500,136500,136500,136500,0
20250314,163300,61176265050,136500,136500,136500,136500,0
20250314,163200,61176265050,136500,136500,136500,136500,0
20250314,163100,61176265050,136500,136500,136500,136500,0
20250314,163000,61176265050,136500,136500,136500,136500,0
20250314,162900,61176265050,136500,136500,136500,136500,0
20250314,162800,61176265050,136500,136500,136500,136500,11358
20250314,162700,61176265050,136500,136500,136500,136500,0
20250314,162600,61176265050,136500,136500,136500,136500,0
20250314,162500,61176265050,136500,136500,136500,136500,0
20250314,162400,61176265050,136500,136500,136500,136500,0
20250314,162300,61176265050,136500,136500,136500,136500,0
20250314,162200,61176265050,136500,136500,136500,136500,0
20250314,162100,61176265050,136500,136500,136500,136500,0
20250314,162000,61176265050,136500,136500,136500,136500,0
20250314,161900,61176265050,136500,136500,136500,136500,0
20250314,161800,61176265050,136500,136500,136500,136500,0
20250314,161700,61176265050,136500,136500,136500,136500,0
20250314,161600,61176265050,136500,136500,136500,136500,0
20250314,161500,61176265050,136500,136500,136500,136500,0
20250314,161400,61176265050,136500,136500,136500,136500,0
20250314,161300,61176265050,136500,136500,136500,136500,0
20250314,161200,61176265050,136500,136500,136500,136500,0
20250314,161100,61176265050,136500,136500,136500,136500,0
20250314,161000,61176265050,136500,136500,136500,136500,0
20250314,160900,61176265050,136500,136500,136500,136500,0
20250314,160800,61176265050,136500,136500,136500,136500,0
20250314,160700,61176265050,136500,136500,136500,136500,0
20250314,160600,61176265050,136500,136500,136500,136500,0
20250314,160500,61176265050,136500,136500,136500,136500,0
20250314,160400,61176265050,136500,136500,136500,136500,0
20250314,160300,61176265050,136500,136500,136500,136500,0
20250314,160200,61176265050,136500,136500,136500,136500,0
20250314,160100,61176265050,136500,136500,136500,136500,0
20250314,160000,61176265050,136500,136500,136500,136500,0
20250314,155900,61176265050,136500,136500,136500,136500,0
20250314,155800,61176265050,136500,136500,136500,136500,11358
20250314,155700,61176265050,136500,136500,136500,136500,0
20250314,155600,61176265050,136500,136500,136500,136500,0
20250314,155500,61176265050,136500,136500,136500,136500,0
20250314,155400,61176265050,136500,136500,136500,136500,0
20250314,155300,61176265050,136500,136500,136500,136500,0
20250314,155200,61176265050,136500,136500,136500,136500,0
20250314,155100,61176265050,136500,136500,136500,136500,0
20250314,155000,61176265050,136500,136500,136500,136500,0
20250314,154900,61176265050,136500,136500,136500,136500,0
20250314,154800,61176265050,136500,136500,136500,136500,0
20250314,154700,61176265050,136500,136500,136500,136500,0
20250314,154600,61176265050,136500,136500,136500,136500,0
20250314,154500,61176265050,136500,136500,136500,136500,0
20250314,154400,61176265050,136500,136500,136500,136500,0
20250314,154300,61176265050,136500,136500,136500,136500,0
20250314,154200,61176265050,136500,136500,136500,136500,0
20250314,154100,61176265050,136500,136500,136500,136500,0
20250314,154000,61176265050,136500,136500,136500,136500,0
20250314,153900,61176265050,136500,136500,136500,136500,0
20250314,153800,61176265050,136500,136500,136500,136500,0
20250314,153700,61176265050,136500,136500,136500,136500,0
20250314,153600,61176265050,136500,136500,136500,136500,0
20250314,153500,61176265050,136500,136500,136500,136500,0
20250314,153400,61176265050,136500,136500,136500,136500,0
20250314,153300,61176265050,136500,136500,136500,136500,0
20250314,153200,61176265050,136500,136500,136500,136500,0
20250314,153100,61176265050,136500,136500,136500,136500,0
20250314,153000,61176265050,136500,136500,136500,136500,11358
20250314,152900,59625898050,136500,136500,136500,136500,0
20250314,152800,59625898050,136500,136500,136500,136500,0
20250314,152700,59625898050,136500,136500,136500,136500,0
20250314,152600,59625898050,136500,136500,136500,136500,0
20250314,152500,59625898050,136500,136500,136500,136500,0
20250314,152400,59625898050,136500,136500,136500,136500,0
20250314,152300,59625898050,136500,136500,136500,136500,0
20250314,152200,59625898050,136500,136500,136500,136500,0
20250314,152100,59625898050,136500,136500,136500,136500,0
20250314,152000,59625898050,136500,136500,136500,136500,0
20250314,151900,59625898050,136500,136400,136700,136400,1632
20250314,151800,59403047250,136500,136600,136700,136300,3641
20250314,151700,58905994850,136600,136600,136700,136500,1359
20250314,151600,58720340000,136600,136600,136600,136500,1112
20250314,151500,58568502300,136500,136500,136600,136400,953
20250314,151400,58438404250,136500,136500,136500,136400,1576
20250314,151300,58223327050,136500,136300,136500,136200,1939
20250314,151200,57958861250,136400,136300,136400,136100,1015
20250314,151100,57820595850,136300,136100,136300,136000,1060
20250314,151000,57676272250,136100,136200,136200,136100,950
20250314,150900,57546917650,136100,136300,136300,136100,1005
20250314,150800,57410055050,136200,136300,136300,136200,698
20250314,150700,57314941350,136300,136300,136400,136200,2556
20250314,150600,56966570650,136400,136400,136500,136300,1078
20250314,150500,56819506050,136400,136600,136600,136400,1779
20250314,150400,56576697450,136600,136600,136600,136550,648
20250314,150300,56488187100,136600,136800,136800,136500,2203
20250314,150200,56187277000,136800,137000,137000,136700,2059
20250314,150100,55905471400,137000,137200,137200,136900,1105
20250314,150000,55754010950,137100,137100,137200,137000,1119
20250314,145900,55600567800,137100,137100,137100,137000,721
20250314,145800,55501728150,137000,137000,137100,136900,1237
20250314,145700,55332253150,137000,137000,137000,136800,746
20250314,145600,55230096050,137000,136900,137000,136800,794
20250314,145500,55121391150,136900,136800,137000,136800,292
20250314,145400,55081403950,136900,136800,137000,136800,526
20250314,145300,55009386100,136900,136700,136900,136600,723
20250314,145200,54910479900,136700,136800,136900,136600,775
20250314,145100,54804479850,136900,137000,137100,136800,785
20250314,145000,54696971450,137000,136900,137000,136900,491
20250314,144900,54629713150,137000,136900,137000,136800,686
20250314,144800,54535801500,136900,137000,137000,136800,599
20250314,144700,54453782700,137000,136700,137000,136700,508
20250314,144600,54384264000,136800,136700,136800,136600,1021
20250314,144500,54244703700,136600,136600,136700,136600,1008
20250314,144400,54106979800,136600,136800,136800,136600,800
20250314,144300,53997624200,136700,136800,136900,136500,1609
20250314,144200,53777692800,136800,137000,137000,136800,861
20250314,144100,53659806200,137000,136800,137000,136800,685
20250314,144000,53565993350,136900,136750,136900,136700,964
20250314,143900,53434084600,136800,136700,136800,136600,879
20250314,143800,53313952300,136700,136900,136900,136700,1042
20250314,143700,53171390900,136900,137000,137000,136800,732
20250314,143600,53071146800,137000,137000,137100,136900,832
20250314,143500,52957193600,136900,137100,137100,136900,669
20250314,143400,52865518400,137100,137100,137100,137000,627
20250314,143300,52779587800,137100,136900,137100,136900,1174
20250314,143200,52618737000,137000,137100,137100,136900,1431
20250314,143100,52422656250,137100,136900,137100,136800,759
20250314,143000,52318704350,136900,137000,137100,136900,1652
20250314,142900,52092379400,137000,137400,137400,137000,2055
20250314,142800,51810444150,137400,137400,137400,137300,562
20250314,142700,51733232000,137300,137600,137600,137300,1913
20250314,142600,51470277100,137600,137500,137600,137400,2641
20250314,142500,51106975000,137500,137500,137600,137400,4239
20250314,142400,50524114000,137600,137100,137600,137000,5570
20250314,142300,49759327600,137050,136900,137100,136800,1483
20250314,142200,49556200250,136900,136800,136900,136800,447
20250314,142100,49495011700,136900,136900,137000,136700,926
20250314,142000,49368267400,136900,137000,137100,136800,2005
20250314,141900,49093684400,137000,136900,137000,136800,1036
20250314,141800,48951875100,136900,136800,136900,136700,635
20250314,141700,48864978300,136800,136800,136900,136700,1010
20250314,141600,48726850050,136800,136800,136900,136700,1263
20250314,141500,48554054550,136700,136500,136800,136500,459
20250314,141400,48491318200,136500,136500,136700,136300,644
20250314,141300,48403439700,136600,136700,136900,136300,823
20250314,141200,48291005500,136700,136300,137000,136200,1688
20250314,141100,48060561900,136300,136400,136400,136100,1136
20250314,141000,47905722200,136300,136400,136400,136200,936
20250314,140900,47778124800,136400,136400,136600,136300,668
20250314,140800,47686989850,136400,136500,136700,136200,997
20250314,140700,47550931000,136300,136800,136800,136300,1732
20250314,140600,47314498500,136800,136900,137000,136600,1559
20250314,140500,47101120550,136800,137000,137000,136600,1200
20250314,140400,46936931350,137000,136900,137000,136900,757
20250314,140300,46833238100,137000,136600,137000,136600,1914
20250314,140200,46571433700,136600,136500,136700,136300,1228
20250314,140100,46403836000,136500,136800,136850,136400,1818
20250314,140000,46155415650,136800,137000,137200,136700,1913
20250314,135900,45893350550,137000,136900,137100,136850,1334
20250314,135800,45710605750,136900,137600,137800,136900,4925
20250314,135700,45033684350,137600,136700,137700,136700,14236
20250314,135600,43081013300,136700,136200,136700,136100,6935
20250314,135500,42134962700,136200,135800,136200,135700,7259
20250314,135400,41147977800,135900,135800,135900,135700,1639
20250314,135300,40925421300,135800,135700,135800,135700,1302
20250314,135200,40748682550,135700,135700,135700,135600,140
20250314,135100,40729689050,135700,135600,135700,135500,959
20250314,135000,40599643050,135600,135600,135600,135500,311
20250314,134900,40557489050,135600,135600,135600,135500,312
20250314,134800,40515197050,135600,135500,135600,135500,137
20250314,134700,40496623950,135600,135500,135600,135400,445
20250314,134600,40436316650,135600,135600,135600,135500,548
20250314,134500,40362036400,135600,135600,135600,135500,624
20250314,134400,40277439800,135600,135600,135700,135600,496
20250314,134300,40210170800,135600,135700,135700,135600,284
20250314,134200,40171640350,135700,135600,135700,135600,802
20250314,134100,40062850850,135700,135700,135700,135600,92
20250314,134000,40050367650,135700,135500,135700,135500,1164
20250314,133900,39892588450,135500,135400,135500,135300,697
20250314,133800,39798198200,135300,135150,135400,135100,816
20250314,133700,39687808200,135200,135200,135200,135100,71
20250314,133600,39678209500,135100,135100,135300,135000,1162
20250314,133500,39521182000,135100,135400,135400,135100,917
20250314,133400,39397192600,135400,135400,135400,135300,153
20250314,133300,39376480000,135300,135400,135400,135200,562
20250314,133200,39300433900,135400,135300,135400,135300,124
20250314,133100,39283650200,135400,135400,135400,135300,148
20250314,133000,39263613800,135400,135400,135400,135200,267
20250314,132900,39227476000,135400,135200,135400,135200,269
20250314,132800,39191062300,135300,135500,135500,135300,257
20250314,132700,39156269900,135500,135400,135500,135300,269
20250314,132600,39119841900,135400,135400,135400,135300,206
20250314,132500,39091952700,135400,135400,135400,135300,161
20250314,132400,39070157400,135400,135400,135400,135300,347
20250314,132300,39023193800,135400,135400,135400,135300,400
20250314,132200,38969053900,135400,135300,135400,135200,755
20250314,132100,38866918500,135300,135300,135300,135200,184
20250314,132000,38842035800,135300,135400,135400,135200,374
20250314,131900,38791452200,135300,135300,135300,135200,654
20250314,131800,38702984350,135200,135300,135300,135000,1199
20250314,131700,38540947050,135200,135200,135300,135100,375
20250314,131600,38490252200,135200,135300,135300,135100,377
20250314,131500,38439293100,135200,135300,135350,135200,663
20250314,131400,38349614400,135400,135500,135500,135400,599
20250314,131300,38268494500,135400,135600,135600,135400,200
20250314,131200,38241385100,135400,135500,135700,135400,534
20250314,131100,38169020600,135700,135700,135700,135500,516
20250314,131000,38099023950,135700,135800,135800,135600,671
20250314,130900,38007966750,135800,135800,135900,135600,2669
20250314,130800,37645638450,135900,135500,135900,135400,6522
20250314,130700,36761375050,135400,135500,135500,135400,534
20250314,130600,36689050850,135500,135300,135500,135300,1715
20250314,130500,36456860450,135300,135200,135300,135100,2444
20250314,130400,36126255250,135200,135300,135300,135100,192
20250314,130300,36100292450,135200,135100,135300,135100,426
20250314,130200,36042706350,135100,135100,135300,135100,1625
20250314,130100,35823137950,135000,135000,135100,135000,371
20250314,130000,35773016700,135100,135100,135100,135000,359
20250314,125900,35724541100,135100,135100,135100,135000,250
20250314,125800,35690768300,135000,135050,135100,135000,355
20250314,125700,35642809950,135000,135200,135200,135000,928
20250314,125600,35517376250,135300,135200,135300,135100,434
20250314,125500,35458719650,135200,135300,135300,135200,719
20250314,125400,35361489850,135200,135000,135300,134900,745
20250314,125300,35260847500,135000,135100,135250,135000,1588
20250314,125200,35046179850,135100,135000,135100,134800,1095
20250314,125100,34898367050,135000,134900,135100,134800,349
20250314,125000,34851273650,134800,135000,135100,134800,243
20250314,124900,34818472750,134900,135000,135000,134900,227
20250314,124800,34787846450,134900,134900,135100,134900,271
20250314,124700,34751252350,134900,134900,135050,134800,760
20250314,124600,34648715150,134900,134900,134900,134850,200
20250314,124500,34621735750,134900,135000,135000,134800,352
20250314,124400,34574262650,134900,135000,135000,134800,363
20250314,124300,34525285850,135000,135100,135100,135000,667
20250314,124200,34435208950,135100,135200,135200,135000,235
20250314,124100,34403458350,135300,135200,135300,135100,1160
20250314,124000,34246642950,135200,135200,135300,135100,203
20250314,123900,34219197650,135200,135200,135300,135150,764
20250314,123800,34115903850,135100,135200,135200,135000,758
20250314,123700,34013441750,135200,135100,135200,135000,469
20250314,123600,33950088950,135100,135000,135100,135000,225
20250314,123500,33919695750,135100,135100,135200,135000,1659
20250314,123400,33695625350,135100,135200,135200,135000,374
20250314,123300,33645085350,135300,134900,135300,134900,2542
20250314,123200,33301770150,135000,134900,135000,134800,917
20250314,123100,33178053150,134900,134900,134900,134700,580
20250314,123000,33099855950,134900,134800,134900,134800,448
20250314,122900,33039442650,134900,134800,134900,134800,393
20250314,122800,32986441450,134800,134700,134800,134700,390
20250314,122700,32933879450,134700,134900,134900,134700,497
20250314,122600,32866885250,134900,134900,134900,134700,480
20250314,122500,32802172150,134900,134900,134900,134700,203
20250314,122400,32774805950,134900,134900,134900,134800,115
20250314,122300,32759293050,134800,134900,134900,134800,301
20250314,122200,32718702550,134800,134900,134900,134800,537
20250314,122100,32646304650,134800,134800,134800,134700,395
20250314,122000,32593067650,134700,134800,134900,134500,257
20250314,121900,32558450950,134900,134800,134900,134700,213
20250314,121800,32529731800,134800,134900,134900,134800,212
20250314,121700,32501148800,134900,134900,134900,134800,499
20250314,121600,32433848600,134900,134900,134900,134800,138
20250314,121500,32415233400,134900,134800,134900,134800,155
20250314,121400,32394332850,134700,134550,134900,134500,421
20250314,121300,32337623650,134500,134600,134600,134500,269
20250314,121200,32301423250,134600,134700,134700,134500,561
20250314,121100,32225907050,134700,134700,134700,134700,116
20250314,121000,32210281850,134700,134900,134900,134600,477
20250314,120900,32145996850,134900,135000,135000,134900,500
20250314,120800,32078524650,135000,134900,135000,134800,819
20250314,120700,31968040150,134900,134800,134900,134800,747
20250314,120600,31867302850,134800,134650,134800,134600,531
20250314,120500,31795772450,134600,134700,134700,134500,164
20250314,120400,31773698100,134700,134700,134700,134600,248
20250314,120300,31740307000,134700,134700,134700,134600,343
20250314,120200,31694125200,134700,134700,134700,134600,147
20250314,120100,31674328200,134600,134600,134700,134500,228
20250314,120000,31643645700,134600,134800,134800,134400,971
20250314,115900,31512996600,134700,134800,134800,134700,228
20250314,115800,31482267450,134800,134700,134800,134700,340
20250314,115700,31436466250,134700,134700,134800,134700,283
20250314,115600,31398338050,134700,134800,134800,134600,405
20250314,115500,31343766250,134700,134700,134800,134700,689
20250314,115400,31250921150,134800,134800,134800,134700,252
20250314,115300,31216966550,134800,134700,134800,134700,525
20250314,115200,31146206250,134700,134700,134700,134600,107
20250314,115100,31131793850,134700,134600,134800,134600,328
20250314,115000,31087616150,134600,134700,134700,134600,334
20250314,114900,31042638650,134700,134700,134800,134600,550
20250314,114800,30968556250,134600,134600,134700,134500,476
20250314,114700,30904507700,134600,134600,134600,134500,221
20250314,114600,30874761200,134600,134400,134600,134300,284
20250314,114500,30836564300,134400,134500,134500,134300,270
20250314,114400,30800274300,134500,134500,134600,134400,772
20250314,114300,30696449300,134500,134700,134700,134500,339
20250314,114200,30650812800,134700,134700,134700,134600,352
20250314,114100,30603400900,134700,134700,134700,134600,96
20250314,114000,30590470600,134600,134600,134600,134600,378
20250314,113900,30539591800,134600,134600,134600,134500,328
20250314,113800,30495447000,134600,134600,134600,134500,209
20250314,113700,30467318600,134600,134550,134600,134450,171
20250314,113600,30444318700,134600,134600,134600,134500,242
20250314,113500,30411754050,134600,134500,134600,134500,301
20250314,113400,30371255900,134400,134300,134500,134300,807
20250314,113300,30262758600,134300,134300,134300,134200,280
20250314,113200,30225154800,134300,134300,134300,134200,268
20250314,113100,30189162500,134300,134200,134300,134150,507
20250314,113000,30121119950,134200,134200,134200,134100,249
20250314,112900,30087707850,134200,134100,134200,134000,219
20250314,112800,30058326250,134100,134200,134200,133800,351
20250314,112700,30011297550,134200,134150,134200,134100,179
20250314,112600,29987283350,134150,134200,134200,134150,213
20250314,112500,29958702450,134200,134300,134300,134100,97
20250314,112400,29945685750,134100,134200,134300,134000,1652
20250314,112300,29724128250,134200,134100,134200,134100,533
20250314,112200,29652626850,134000,134100,134100,133900,306
20250314,112100,29611628050,134100,133900,134100,133800,470
20250314,112000,29548705050,133900,133900,134000,133800,310
20250314,111900,29507203150,133900,133900,134000,133900,265
20250314,111800,29471707050,134000,134000,134000,133900,173
20250314,111700,29448526100,134000,134000,134000,133900,289
20250314,111600,29409815400,134000,133900,134000,133800,261
20250314,111500,29374870900,133900,134000,134000,133800,697
20250314,111400,29281544900,134000,134100,134200,133900,370
20250314,111300,29231959800,134100,134100,134100,134000,309
20250314,111200,29190544400,134000,134000,134000,133900,247
20250314,111100,29157456900,134000,133900,134200,133800,252
20250314,111000,29123690000,133900,134200,134200,133800,208
20250314,110900,29095813600,134200,133900,134200,133800,471
20250314,110800,29032720600,133900,133900,133900,133800,425
20250314,110700,28975846900,133900,134200,134200,133900,695
20250314,110600,28882664000,134100,134100,134200,134100,323
20250314,110500,28839334100,134100,133900,134100,133800,561
20250314,110400,28764221900,133900,134100,134200,133900,609
20250314,110300,28682598200,134200,134300,134400,134100,1536
20250314,110200,28476503250,134300,134500,134500,134200,581
20250314,110100,28398456850,134500,134500,134500,134300,352
20250314,110000,28351134850,134500,134400,134500,134300,448
20250314,105900,28290903450,134400,134300,134400,134300,377
20250314,105800,28240252050,134300,134600,134600,134300,1153
20250314,105700,28085332850,134400,134600,134800,134400,691
20250314,105600,27992381050,134500,134500,134500,134400,996
20250314,105500,27858427900,134500,134350,134500,134300,552
20250314,105400,27784236250,134350,134400,134400,134350,257
20250314,105300,27749696300,134400,134500,134500,134400,711
20250314,105200,27654123450,134500,134600,134700,134300,873
20250314,105100,27536685850,134550,134600,134600,134300,1160
20250314,105000,27380706000,134600,134450,134600,134300,808
20250314,104900,27272052100,134450,135250,135250,134400,2091
20250314,104800,26989682800,135200,134600,135450,134600,6919
20250314,104700,26054967300,134700,134400,134700,134300,844
20250314,104600,25941427300,134400,134600,134800,134300,1901
20250314,104500,25685652400,134600,134300,134600,134200,1478
20250314,104400,25487052300,134200,134300,134300,134200,494
20250314,104300,25420713300,134300,134000,134300,134000,1447
20250314,104200,25226640300,134000,133800,134000,133800,414
20250314,104100,25171213200,133800,133800,133900,133700,442
20250314,104000,25112044800,133900,133800,133900,133700,584
20250314,103900,25033914900,133700,133600,133900,133600,642
20250314,103800,24948067400,133700,133400,133700,133300,473
20250314,103700,24884956800,133400,133500,133500,133200,601
20250314,103600,24804802350,133500,133500,133600,133500,805
20250314,103500,24697280350,133500,133800,133800,133400,830
20250314,103400,24586405750,133700,133500,133700,133400,654
20250314,103300,24499061950,133500,133500,133700,133500,974
20250314,103200,24368944750,133400,133400,133500,133100,945
20250314,103100,24242821350,133400,133200,133400,133100,563
20250314,103000,24167836200,133200,133350,133400,133100,771
20250314,102900,24065083700,133350,133300,133400,133100,429
20250314,102800,24007930600,133100,133300,133400,132900,1311
20250314,102700,23833408800,133300,133200,133300,133000,570
20250314,102600,23757485900,133400,132800,133400,132700,2358
20250314,102500,23444196350,132800,132900,132900,132600,2443
20250314,102400,23119813850,132900,133600,133600,132850,3331
20250314,102300,22676088150,133600,133900,134000,133500,1747
20250314,102200,22442467050,133900,133900,134000,133900,583
20250314,102100,22364357450,133900,133700,134000,133500,1764
20250314,102000,22128559750,133700,134100,134200,133500,1431
20250314,101900,21937186550,134100,134200,134300,134000,712
20250314,101800,21841666150,134100,134200,134400,134000,854
20250314,101700,21727116650,134200,134200,134400,134000,669
20250314,101600,21637347550,134200,134200,134400,134100,475
20250314,101500,21573555450,134400,134300,134500,134000,1417
20250314,101400,21383187800,134300,134100,134500,134000,1814
20250314,101300,21139695800,134100,134100,134100,133700,1017
20250314,101200,21003348400,134100,133800,134100,133700,1457
20250314,101100,20808111400,133800,133650,133800,133600,465
20250314,101000,20745935150,133800,133800,133900,133600,571
20250314,100900,20669547050,133700,133800,133900,133600,453
20250314,100800,20608961950,133800,133600,133800,133500,543
20250314,100700,20536407250,133500,134000,134100,133500,2315
20250314,100600,20226661250,134000,134100,134200,133900,960
20250314,100500,20097988050,134000,134300,134300,134000,1419
20250314,100400,19907608350,134300,134400,134400,134300,606
20250314,100300,19826204250,134400,134500,134500,134200,421
20250314,100200,19769598550,134200,134100,134500,134100,1639
20250314,100100,19549519650,134100,133900,134200,133800,966
20250314,100000,19420104350,133900,133800,133900,133700,796
20250314,095900,19313603050,133700,134100,134100,133700,727
20250314,095800,19216202050,134100,133700,134100,133600,3209
20250314,095700,18786606650,133800,134100,134100,133600,2444
20250314,095600,18459277250,134000,134700,134700,134000,1234
20250314,095500,18293594950,134700,134700,134800,134500,1272
20250314,095400,18122326350,134700,134600,134700,134500,835
20250314,095300,18009896800,134600,134700,134800,134200,400
20250314,095200,17956045000,134600,134200,134600,134100,2872
20250314,095100,17570462700,134200,134600,134600,134200,1927
20250314,095000,17311474300,134600,135100,135200,134600,1871
20250314,094900,17059294200,135100,135200,135200,134700,1323
20250314,094800,16880729400,135200,134900,135300,134800,1654
20250314,094700,16657508300,134800,135200,135400,134800,3817
20250314,094600,16141659400,135200,135100,135500,135000,2697
20250314,094500,15776972850,135100,134900,135100,134700,3734
20250314,094400,15273051550,134900,134900,135000,134700,2425
20250314,094300,14946043600,134800,134200,134900,134200,5477
20250314,094200,14208425200,134200,134050,134250,134050,1170
20250314,094100,14051442700,134050,134000,134050,133900,1911
20250314,094000,13795379350,134000,133800,134000,133700,1731
20250314,093900,13563586600,133800,133500,133800,133500,1351
20250314,093800,13382977000,133500,133300,133600,133200,1269
20250314,093700,13213681900,133300,133400,133400,133200,535
20250314,093600,13142368600,133400,133600,133700,133300,620
20250314,093500,13059636200,133500,133400,133600,133300,1046
20250314,093400,12920037800,133400,133300,133450,133100,275
20250314,093300,12883372400,133400,133400,133400,133100,547
20250314,093200,12810499950,133400,133700,133700,133100,1155
20250314,093100,12656693500,133300,133800,133900,133200,1823
20250314,093000,12412796850,133800,133000,133800,132800,2950
20250314,092900,12019575550,133100,133100,133300,132900,1186
20250314,092800,11861731150,133000,133200,133400,133000,2036
20250314,092700,11590711800,133100,133200,133400,133100,421
20250314,092600,11534593200,133200,133300,133400,133100,1038
20250314,092500,11396281550,133200,133400,133400,133200,587
20250314,092400,11318050750,133400,133600,133600,133300,502
20250314,092300,11251090450,133600,133600,133600,132800,2941
20250314,092200,10859249750,133600,133300,133700,133300,921
20250314,092100,10736291800,133300,133900,133900,133200,1170
20250314,092000,10580015700,133900,132800,133900,132800,2899
20250314,091900,10192990950,132900,133100,133100,132800,2036
20250314,091800,9922407550,133100,133500,133500,133000,828
20250314,091700,9812017050,133500,133100,133500,133000,1710
20250314,091600,9584291450,133000,133100,133200,133000,997
20250314,091500,9451571950,133100,133500,133600,133100,1795
20250314,091400,9212220350,133500,133700,133800,133400,1718
20250314,091300,8982526850,133700,132800,133700,132800,2295
20250314,091200,8676739650,132700,133200,133200,132600,5349
20250314,091100,7966606350,133300,133800,133900,133000,2421
20250314,091000,7643533750,133800,134200,134400,133400,3891
20250314,090900,7122153250,134300,133400,134300,133300,5787
20250314,090800,6346950550,133500,133200,133500,133100,4407
20250314,090700,5759187600,133300,133750,133800,133200,5973
20250314,090600,4961412350,133700,133200,133800,133100,5325
20250314,090500,4250847950,133200,133200,133400,132900,3719
20250314,090400,3755766700,133200,132700,133400,132600,5827
20250314,090300,2980868100,133000,132800,133000,132300,4904
20250314,090200,2330314150,132800,131600,133000,131500,6204
20250314,090100,1508322900,131300,130500,131600,130400,2130
20250314,090000,1229650900,130500,130000,130500,129000,9024
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185800 61176265050 136500 136500 136500 136500 11358
3 20250314 185700 61176265050 136500 136500 136500 136500 0
4 20250314 185600 61176265050 136500 136500 136500 136500 0
5 20250314 185500 61176265050 136500 136500 136500 136500 0
6 20250314 185400 61176265050 136500 136500 136500 136500 0
7 20250314 185300 61176265050 136500 136500 136500 136500 0
8 20250314 185200 61176265050 136500 136500 136500 136500 0
9 20250314 185100 61176265050 136500 136500 136500 136500 0
10 20250314 185000 61176265050 136500 136500 136500 136500 0
11 20250314 184900 61176265050 136500 136500 136500 136500 0
12 20250314 184800 61176265050 136500 136500 136500 136500 0
13 20250314 184700 61176265050 136500 136500 136500 136500 0
14 20250314 184600 61176265050 136500 136500 136500 136500 0
15 20250314 184500 61176265050 136500 136500 136500 136500 0
16 20250314 184400 61176265050 136500 136500 136500 136500 0
17 20250314 184300 61176265050 136500 136500 136500 136500 0
18 20250314 184200 61176265050 136500 136500 136500 136500 0
19 20250314 184100 61176265050 136500 136500 136500 136500 0
20 20250314 184000 61176265050 136500 136500 136500 136500 0
21 20250314 183900 61176265050 136500 136500 136500 136500 0
22 20250314 183800 61176265050 136500 136500 136500 136500 0
23 20250314 183700 61176265050 136500 136500 136500 136500 0
24 20250314 183600 61176265050 136500 136500 136500 136500 0
25 20250314 183500 61176265050 136500 136500 136500 136500 0
26 20250314 183400 61176265050 136500 136500 136500 136500 0
27 20250314 183300 61176265050 136500 136500 136500 136500 0
28 20250314 183200 61176265050 136500 136500 136500 136500 0
29 20250314 183100 61176265050 136500 136500 136500 136500 0
30 20250314 183000 61176265050 136500 136500 136500 136500 0
31 20250314 182900 61176265050 136500 136500 136500 136500 0
32 20250314 182800 61176265050 136500 136500 136500 136500 11358
33 20250314 182700 61176265050 136500 136500 136500 136500 0
34 20250314 182600 61176265050 136500 136500 136500 136500 0
35 20250314 182500 61176265050 136500 136500 136500 136500 0
36 20250314 182400 61176265050 136500 136500 136500 136500 0
37 20250314 182300 61176265050 136500 136500 136500 136500 0
38 20250314 182200 61176265050 136500 136500 136500 136500 0
39 20250314 182100 61176265050 136500 136500 136500 136500 0
40 20250314 182000 61176265050 136500 136500 136500 136500 0
41 20250314 181900 61176265050 136500 136500 136500 136500 0
42 20250314 181800 61176265050 136500 136500 136500 136500 0
43 20250314 181700 61176265050 136500 136500 136500 136500 0
44 20250314 181600 61176265050 136500 136500 136500 136500 0
45 20250314 181500 61176265050 136500 136500 136500 136500 0
46 20250314 181400 61176265050 136500 136500 136500 136500 0
47 20250314 181300 61176265050 136500 136500 136500 136500 0
48 20250314 181200 61176265050 136500 136500 136500 136500 0
49 20250314 181100 61176265050 136500 136500 136500 136500 0
50 20250314 181000 61176265050 136500 136500 136500 136500 0
51 20250314 180900 61176265050 136500 136500 136500 136500 0
52 20250314 180800 61176265050 136500 136500 136500 136500 0
53 20250314 180700 61176265050 136500 136500 136500 136500 0
54 20250314 180600 61176265050 136500 136500 136500 136500 0
55 20250314 180500 61176265050 136500 136500 136500 136500 0
56 20250314 180400 61176265050 136500 136500 136500 136500 0
57 20250314 180300 61176265050 136500 136500 136500 136500 0
58 20250314 180200 61176265050 136500 136500 136500 136500 0
59 20250314 180100 61176265050 136500 136500 136500 136500 0
60 20250314 180000 61176265050 136500 136500 136500 136500 0
61 20250314 175900 61176265050 136500 136500 136500 136500 0
62 20250314 175800 61176265050 136500 136500 136500 136500 11358
63 20250314 175700 61176265050 136500 136500 136500 136500 0
64 20250314 175600 61176265050 136500 136500 136500 136500 0
65 20250314 175500 61176265050 136500 136500 136500 136500 0
66 20250314 175400 61176265050 136500 136500 136500 136500 0
67 20250314 175300 61176265050 136500 136500 136500 136500 0
68 20250314 175200 61176265050 136500 136500 136500 136500 0
69 20250314 175100 61176265050 136500 136500 136500 136500 0
70 20250314 175000 61176265050 136500 136500 136500 136500 0
71 20250314 174900 61176265050 136500 136500 136500 136500 0
72 20250314 174800 61176265050 136500 136500 136500 136500 0
73 20250314 174700 61176265050 136500 136500 136500 136500 0
74 20250314 174600 61176265050 136500 136500 136500 136500 0
75 20250314 174500 61176265050 136500 136500 136500 136500 0
76 20250314 174400 61176265050 136500 136500 136500 136500 0
77 20250314 174300 61176265050 136500 136500 136500 136500 0
78 20250314 174200 61176265050 136500 136500 136500 136500 0
79 20250314 174100 61176265050 136500 136500 136500 136500 0
80 20250314 174000 61176265050 136500 136500 136500 136500 0
81 20250314 173900 61176265050 136500 136500 136500 136500 0
82 20250314 173800 61176265050 136500 136500 136500 136500 0
83 20250314 173700 61176265050 136500 136500 136500 136500 0
84 20250314 173600 61176265050 136500 136500 136500 136500 0
85 20250314 173500 61176265050 136500 136500 136500 136500 0
86 20250314 173400 61176265050 136500 136500 136500 136500 0
87 20250314 173300 61176265050 136500 136500 136500 136500 0
88 20250314 173200 61176265050 136500 136500 136500 136500 0
89 20250314 173100 61176265050 136500 136500 136500 136500 0
90 20250314 173000 61176265050 136500 136500 136500 136500 0
91 20250314 172900 61176265050 136500 136500 136500 136500 0
92 20250314 172800 61176265050 136500 136500 136500 136500 11358
93 20250314 172700 61176265050 136500 136500 136500 136500 0
94 20250314 172600 61176265050 136500 136500 136500 136500 0
95 20250314 172500 61176265050 136500 136500 136500 136500 0
96 20250314 172400 61176265050 136500 136500 136500 136500 0
97 20250314 172300 61176265050 136500 136500 136500 136500 0
98 20250314 172200 61176265050 136500 136500 136500 136500 0
99 20250314 172100 61176265050 136500 136500 136500 136500 0
100 20250314 172000 61176265050 136500 136500 136500 136500 0
101 20250314 171900 61176265050 136500 136500 136500 136500 0
102 20250314 171800 61176265050 136500 136500 136500 136500 0
103 20250314 171700 61176265050 136500 136500 136500 136500 0
104 20250314 171600 61176265050 136500 136500 136500 136500 0
105 20250314 171500 61176265050 136500 136500 136500 136500 0
106 20250314 171400 61176265050 136500 136500 136500 136500 0
107 20250314 171300 61176265050 136500 136500 136500 136500 0
108 20250314 171200 61176265050 136500 136500 136500 136500 0
109 20250314 171100 61176265050 136500 136500 136500 136500 0
110 20250314 171000 61176265050 136500 136500 136500 136500 0
111 20250314 170900 61176265050 136500 136500 136500 136500 0
112 20250314 170800 61176265050 136500 136500 136500 136500 0
113 20250314 170700 61176265050 136500 136500 136500 136500 0
114 20250314 170600 61176265050 136500 136500 136500 136500 0
115 20250314 170500 61176265050 136500 136500 136500 136500 0
116 20250314 170400 61176265050 136500 136500 136500 136500 0
117 20250314 170300 61176265050 136500 136500 136500 136500 0
118 20250314 170200 61176265050 136500 136500 136500 136500 0
119 20250314 170100 61176265050 136500 136500 136500 136500 0
120 20250314 170000 61176265050 136500 136500 136500 136500 0
121 20250314 165900 61176265050 136500 136500 136500 136500 0
122 20250314 165800 61176265050 136500 136500 136500 136500 11358
123 20250314 165700 61176265050 136500 136500 136500 136500 0
124 20250314 165600 61176265050 136500 136500 136500 136500 0
125 20250314 165500 61176265050 136500 136500 136500 136500 0
126 20250314 165400 61176265050 136500 136500 136500 136500 0
127 20250314 165300 61176265050 136500 136500 136500 136500 0
128 20250314 165200 61176265050 136500 136500 136500 136500 0
129 20250314 165100 61176265050 136500 136500 136500 136500 0
130 20250314 165000 61176265050 136500 136500 136500 136500 0
131 20250314 164900 61176265050 136500 136500 136500 136500 0
132 20250314 164800 61176265050 136500 136500 136500 136500 0
133 20250314 164700 61176265050 136500 136500 136500 136500 0
134 20250314 164600 61176265050 136500 136500 136500 136500 0
135 20250314 164500 61176265050 136500 136500 136500 136500 0
136 20250314 164400 61176265050 136500 136500 136500 136500 0
137 20250314 164300 61176265050 136500 136500 136500 136500 0
138 20250314 164200 61176265050 136500 136500 136500 136500 0
139 20250314 164100 61176265050 136500 136500 136500 136500 0
140 20250314 164000 61176265050 136500 136500 136500 136500 0
141 20250314 163900 61176265050 136500 136500 136500 136500 0
142 20250314 163800 61176265050 136500 136500 136500 136500 0
143 20250314 163700 61176265050 136500 136500 136500 136500 0
144 20250314 163600 61176265050 136500 136500 136500 136500 0
145 20250314 163500 61176265050 136500 136500 136500 136500 0
146 20250314 163400 61176265050 136500 136500 136500 136500 0
147 20250314 163300 61176265050 136500 136500 136500 136500 0
148 20250314 163200 61176265050 136500 136500 136500 136500 0
149 20250314 163100 61176265050 136500 136500 136500 136500 0
150 20250314 163000 61176265050 136500 136500 136500 136500 0
151 20250314 162900 61176265050 136500 136500 136500 136500 0
152 20250314 162800 61176265050 136500 136500 136500 136500 11358
153 20250314 162700 61176265050 136500 136500 136500 136500 0
154 20250314 162600 61176265050 136500 136500 136500 136500 0
155 20250314 162500 61176265050 136500 136500 136500 136500 0
156 20250314 162400 61176265050 136500 136500 136500 136500 0
157 20250314 162300 61176265050 136500 136500 136500 136500 0
158 20250314 162200 61176265050 136500 136500 136500 136500 0
159 20250314 162100 61176265050 136500 136500 136500 136500 0
160 20250314 162000 61176265050 136500 136500 136500 136500 0
161 20250314 161900 61176265050 136500 136500 136500 136500 0
162 20250314 161800 61176265050 136500 136500 136500 136500 0
163 20250314 161700 61176265050 136500 136500 136500 136500 0
164 20250314 161600 61176265050 136500 136500 136500 136500 0
165 20250314 161500 61176265050 136500 136500 136500 136500 0
166 20250314 161400 61176265050 136500 136500 136500 136500 0
167 20250314 161300 61176265050 136500 136500 136500 136500 0
168 20250314 161200 61176265050 136500 136500 136500 136500 0
169 20250314 161100 61176265050 136500 136500 136500 136500 0
170 20250314 161000 61176265050 136500 136500 136500 136500 0
171 20250314 160900 61176265050 136500 136500 136500 136500 0
172 20250314 160800 61176265050 136500 136500 136500 136500 0
173 20250314 160700 61176265050 136500 136500 136500 136500 0
174 20250314 160600 61176265050 136500 136500 136500 136500 0
175 20250314 160500 61176265050 136500 136500 136500 136500 0
176 20250314 160400 61176265050 136500 136500 136500 136500 0
177 20250314 160300 61176265050 136500 136500 136500 136500 0
178 20250314 160200 61176265050 136500 136500 136500 136500 0
179 20250314 160100 61176265050 136500 136500 136500 136500 0
180 20250314 160000 61176265050 136500 136500 136500 136500 0
181 20250314 155900 61176265050 136500 136500 136500 136500 0
182 20250314 155800 61176265050 136500 136500 136500 136500 11358
183 20250314 155700 61176265050 136500 136500 136500 136500 0
184 20250314 155600 61176265050 136500 136500 136500 136500 0
185 20250314 155500 61176265050 136500 136500 136500 136500 0
186 20250314 155400 61176265050 136500 136500 136500 136500 0
187 20250314 155300 61176265050 136500 136500 136500 136500 0
188 20250314 155200 61176265050 136500 136500 136500 136500 0
189 20250314 155100 61176265050 136500 136500 136500 136500 0
190 20250314 155000 61176265050 136500 136500 136500 136500 0
191 20250314 154900 61176265050 136500 136500 136500 136500 0
192 20250314 154800 61176265050 136500 136500 136500 136500 0
193 20250314 154700 61176265050 136500 136500 136500 136500 0
194 20250314 154600 61176265050 136500 136500 136500 136500 0
195 20250314 154500 61176265050 136500 136500 136500 136500 0
196 20250314 154400 61176265050 136500 136500 136500 136500 0
197 20250314 154300 61176265050 136500 136500 136500 136500 0
198 20250314 154200 61176265050 136500 136500 136500 136500 0
199 20250314 154100 61176265050 136500 136500 136500 136500 0
200 20250314 154000 61176265050 136500 136500 136500 136500 0
201 20250314 153900 61176265050 136500 136500 136500 136500 0
202 20250314 153800 61176265050 136500 136500 136500 136500 0
203 20250314 153700 61176265050 136500 136500 136500 136500 0
204 20250314 153600 61176265050 136500 136500 136500 136500 0
205 20250314 153500 61176265050 136500 136500 136500 136500 0
206 20250314 153400 61176265050 136500 136500 136500 136500 0
207 20250314 153300 61176265050 136500 136500 136500 136500 0
208 20250314 153200 61176265050 136500 136500 136500 136500 0
209 20250314 153100 61176265050 136500 136500 136500 136500 0
210 20250314 153000 61176265050 136500 136500 136500 136500 11358
211 20250314 152900 59625898050 136500 136500 136500 136500 0
212 20250314 152800 59625898050 136500 136500 136500 136500 0
213 20250314 152700 59625898050 136500 136500 136500 136500 0
214 20250314 152600 59625898050 136500 136500 136500 136500 0
215 20250314 152500 59625898050 136500 136500 136500 136500 0
216 20250314 152400 59625898050 136500 136500 136500 136500 0
217 20250314 152300 59625898050 136500 136500 136500 136500 0
218 20250314 152200 59625898050 136500 136500 136500 136500 0
219 20250314 152100 59625898050 136500 136500 136500 136500 0
220 20250314 152000 59625898050 136500 136500 136500 136500 0
221 20250314 151900 59625898050 136500 136400 136700 136400 1632
222 20250314 151800 59403047250 136500 136600 136700 136300 3641
223 20250314 151700 58905994850 136600 136600 136700 136500 1359
224 20250314 151600 58720340000 136600 136600 136600 136500 1112
225 20250314 151500 58568502300 136500 136500 136600 136400 953
226 20250314 151400 58438404250 136500 136500 136500 136400 1576
227 20250314 151300 58223327050 136500 136300 136500 136200 1939
228 20250314 151200 57958861250 136400 136300 136400 136100 1015
229 20250314 151100 57820595850 136300 136100 136300 136000 1060
230 20250314 151000 57676272250 136100 136200 136200 136100 950
231 20250314 150900 57546917650 136100 136300 136300 136100 1005
232 20250314 150800 57410055050 136200 136300 136300 136200 698
233 20250314 150700 57314941350 136300 136300 136400 136200 2556
234 20250314 150600 56966570650 136400 136400 136500 136300 1078
235 20250314 150500 56819506050 136400 136600 136600 136400 1779
236 20250314 150400 56576697450 136600 136600 136600 136550 648
237 20250314 150300 56488187100 136600 136800 136800 136500 2203
238 20250314 150200 56187277000 136800 137000 137000 136700 2059
239 20250314 150100 55905471400 137000 137200 137200 136900 1105
240 20250314 150000 55754010950 137100 137100 137200 137000 1119
241 20250314 145900 55600567800 137100 137100 137100 137000 721
242 20250314 145800 55501728150 137000 137000 137100 136900 1237
243 20250314 145700 55332253150 137000 137000 137000 136800 746
244 20250314 145600 55230096050 137000 136900 137000 136800 794
245 20250314 145500 55121391150 136900 136800 137000 136800 292
246 20250314 145400 55081403950 136900 136800 137000 136800 526
247 20250314 145300 55009386100 136900 136700 136900 136600 723
248 20250314 145200 54910479900 136700 136800 136900 136600 775
249 20250314 145100 54804479850 136900 137000 137100 136800 785
250 20250314 145000 54696971450 137000 136900 137000 136900 491
251 20250314 144900 54629713150 137000 136900 137000 136800 686
252 20250314 144800 54535801500 136900 137000 137000 136800 599
253 20250314 144700 54453782700 137000 136700 137000 136700 508
254 20250314 144600 54384264000 136800 136700 136800 136600 1021
255 20250314 144500 54244703700 136600 136600 136700 136600 1008
256 20250314 144400 54106979800 136600 136800 136800 136600 800
257 20250314 144300 53997624200 136700 136800 136900 136500 1609
258 20250314 144200 53777692800 136800 137000 137000 136800 861
259 20250314 144100 53659806200 137000 136800 137000 136800 685
260 20250314 144000 53565993350 136900 136750 136900 136700 964
261 20250314 143900 53434084600 136800 136700 136800 136600 879
262 20250314 143800 53313952300 136700 136900 136900 136700 1042
263 20250314 143700 53171390900 136900 137000 137000 136800 732
264 20250314 143600 53071146800 137000 137000 137100 136900 832
265 20250314 143500 52957193600 136900 137100 137100 136900 669
266 20250314 143400 52865518400 137100 137100 137100 137000 627
267 20250314 143300 52779587800 137100 136900 137100 136900 1174
268 20250314 143200 52618737000 137000 137100 137100 136900 1431
269 20250314 143100 52422656250 137100 136900 137100 136800 759
270 20250314 143000 52318704350 136900 137000 137100 136900 1652
271 20250314 142900 52092379400 137000 137400 137400 137000 2055
272 20250314 142800 51810444150 137400 137400 137400 137300 562
273 20250314 142700 51733232000 137300 137600 137600 137300 1913
274 20250314 142600 51470277100 137600 137500 137600 137400 2641
275 20250314 142500 51106975000 137500 137500 137600 137400 4239
276 20250314 142400 50524114000 137600 137100 137600 137000 5570
277 20250314 142300 49759327600 137050 136900 137100 136800 1483
278 20250314 142200 49556200250 136900 136800 136900 136800 447
279 20250314 142100 49495011700 136900 136900 137000 136700 926
280 20250314 142000 49368267400 136900 137000 137100 136800 2005
281 20250314 141900 49093684400 137000 136900 137000 136800 1036
282 20250314 141800 48951875100 136900 136800 136900 136700 635
283 20250314 141700 48864978300 136800 136800 136900 136700 1010
284 20250314 141600 48726850050 136800 136800 136900 136700 1263
285 20250314 141500 48554054550 136700 136500 136800 136500 459
286 20250314 141400 48491318200 136500 136500 136700 136300 644
287 20250314 141300 48403439700 136600 136700 136900 136300 823
288 20250314 141200 48291005500 136700 136300 137000 136200 1688
289 20250314 141100 48060561900 136300 136400 136400 136100 1136
290 20250314 141000 47905722200 136300 136400 136400 136200 936
291 20250314 140900 47778124800 136400 136400 136600 136300 668
292 20250314 140800 47686989850 136400 136500 136700 136200 997
293 20250314 140700 47550931000 136300 136800 136800 136300 1732
294 20250314 140600 47314498500 136800 136900 137000 136600 1559
295 20250314 140500 47101120550 136800 137000 137000 136600 1200
296 20250314 140400 46936931350 137000 136900 137000 136900 757
297 20250314 140300 46833238100 137000 136600 137000 136600 1914
298 20250314 140200 46571433700 136600 136500 136700 136300 1228
299 20250314 140100 46403836000 136500 136800 136850 136400 1818
300 20250314 140000 46155415650 136800 137000 137200 136700 1913
301 20250314 135900 45893350550 137000 136900 137100 136850 1334
302 20250314 135800 45710605750 136900 137600 137800 136900 4925
303 20250314 135700 45033684350 137600 136700 137700 136700 14236
304 20250314 135600 43081013300 136700 136200 136700 136100 6935
305 20250314 135500 42134962700 136200 135800 136200 135700 7259
306 20250314 135400 41147977800 135900 135800 135900 135700 1639
307 20250314 135300 40925421300 135800 135700 135800 135700 1302
308 20250314 135200 40748682550 135700 135700 135700 135600 140
309 20250314 135100 40729689050 135700 135600 135700 135500 959
310 20250314 135000 40599643050 135600 135600 135600 135500 311
311 20250314 134900 40557489050 135600 135600 135600 135500 312
312 20250314 134800 40515197050 135600 135500 135600 135500 137
313 20250314 134700 40496623950 135600 135500 135600 135400 445
314 20250314 134600 40436316650 135600 135600 135600 135500 548
315 20250314 134500 40362036400 135600 135600 135600 135500 624
316 20250314 134400 40277439800 135600 135600 135700 135600 496
317 20250314 134300 40210170800 135600 135700 135700 135600 284
318 20250314 134200 40171640350 135700 135600 135700 135600 802
319 20250314 134100 40062850850 135700 135700 135700 135600 92
320 20250314 134000 40050367650 135700 135500 135700 135500 1164
321 20250314 133900 39892588450 135500 135400 135500 135300 697
322 20250314 133800 39798198200 135300 135150 135400 135100 816
323 20250314 133700 39687808200 135200 135200 135200 135100 71
324 20250314 133600 39678209500 135100 135100 135300 135000 1162
325 20250314 133500 39521182000 135100 135400 135400 135100 917
326 20250314 133400 39397192600 135400 135400 135400 135300 153
327 20250314 133300 39376480000 135300 135400 135400 135200 562
328 20250314 133200 39300433900 135400 135300 135400 135300 124
329 20250314 133100 39283650200 135400 135400 135400 135300 148
330 20250314 133000 39263613800 135400 135400 135400 135200 267
331 20250314 132900 39227476000 135400 135200 135400 135200 269
332 20250314 132800 39191062300 135300 135500 135500 135300 257
333 20250314 132700 39156269900 135500 135400 135500 135300 269
334 20250314 132600 39119841900 135400 135400 135400 135300 206
335 20250314 132500 39091952700 135400 135400 135400 135300 161
336 20250314 132400 39070157400 135400 135400 135400 135300 347
337 20250314 132300 39023193800 135400 135400 135400 135300 400
338 20250314 132200 38969053900 135400 135300 135400 135200 755
339 20250314 132100 38866918500 135300 135300 135300 135200 184
340 20250314 132000 38842035800 135300 135400 135400 135200 374
341 20250314 131900 38791452200 135300 135300 135300 135200 654
342 20250314 131800 38702984350 135200 135300 135300 135000 1199
343 20250314 131700 38540947050 135200 135200 135300 135100 375
344 20250314 131600 38490252200 135200 135300 135300 135100 377
345 20250314 131500 38439293100 135200 135300 135350 135200 663
346 20250314 131400 38349614400 135400 135500 135500 135400 599
347 20250314 131300 38268494500 135400 135600 135600 135400 200
348 20250314 131200 38241385100 135400 135500 135700 135400 534
349 20250314 131100 38169020600 135700 135700 135700 135500 516
350 20250314 131000 38099023950 135700 135800 135800 135600 671
351 20250314 130900 38007966750 135800 135800 135900 135600 2669
352 20250314 130800 37645638450 135900 135500 135900 135400 6522
353 20250314 130700 36761375050 135400 135500 135500 135400 534
354 20250314 130600 36689050850 135500 135300 135500 135300 1715
355 20250314 130500 36456860450 135300 135200 135300 135100 2444
356 20250314 130400 36126255250 135200 135300 135300 135100 192
357 20250314 130300 36100292450 135200 135100 135300 135100 426
358 20250314 130200 36042706350 135100 135100 135300 135100 1625
359 20250314 130100 35823137950 135000 135000 135100 135000 371
360 20250314 130000 35773016700 135100 135100 135100 135000 359
361 20250314 125900 35724541100 135100 135100 135100 135000 250
362 20250314 125800 35690768300 135000 135050 135100 135000 355
363 20250314 125700 35642809950 135000 135200 135200 135000 928
364 20250314 125600 35517376250 135300 135200 135300 135100 434
365 20250314 125500 35458719650 135200 135300 135300 135200 719
366 20250314 125400 35361489850 135200 135000 135300 134900 745
367 20250314 125300 35260847500 135000 135100 135250 135000 1588
368 20250314 125200 35046179850 135100 135000 135100 134800 1095
369 20250314 125100 34898367050 135000 134900 135100 134800 349
370 20250314 125000 34851273650 134800 135000 135100 134800 243
371 20250314 124900 34818472750 134900 135000 135000 134900 227
372 20250314 124800 34787846450 134900 134900 135100 134900 271
373 20250314 124700 34751252350 134900 134900 135050 134800 760
374 20250314 124600 34648715150 134900 134900 134900 134850 200
375 20250314 124500 34621735750 134900 135000 135000 134800 352
376 20250314 124400 34574262650 134900 135000 135000 134800 363
377 20250314 124300 34525285850 135000 135100 135100 135000 667
378 20250314 124200 34435208950 135100 135200 135200 135000 235
379 20250314 124100 34403458350 135300 135200 135300 135100 1160
380 20250314 124000 34246642950 135200 135200 135300 135100 203
381 20250314 123900 34219197650 135200 135200 135300 135150 764
382 20250314 123800 34115903850 135100 135200 135200 135000 758
383 20250314 123700 34013441750 135200 135100 135200 135000 469
384 20250314 123600 33950088950 135100 135000 135100 135000 225
385 20250314 123500 33919695750 135100 135100 135200 135000 1659
386 20250314 123400 33695625350 135100 135200 135200 135000 374
387 20250314 123300 33645085350 135300 134900 135300 134900 2542
388 20250314 123200 33301770150 135000 134900 135000 134800 917
389 20250314 123100 33178053150 134900 134900 134900 134700 580
390 20250314 123000 33099855950 134900 134800 134900 134800 448
391 20250314 122900 33039442650 134900 134800 134900 134800 393
392 20250314 122800 32986441450 134800 134700 134800 134700 390
393 20250314 122700 32933879450 134700 134900 134900 134700 497
394 20250314 122600 32866885250 134900 134900 134900 134700 480
395 20250314 122500 32802172150 134900 134900 134900 134700 203
396 20250314 122400 32774805950 134900 134900 134900 134800 115
397 20250314 122300 32759293050 134800 134900 134900 134800 301
398 20250314 122200 32718702550 134800 134900 134900 134800 537
399 20250314 122100 32646304650 134800 134800 134800 134700 395
400 20250314 122000 32593067650 134700 134800 134900 134500 257
401 20250314 121900 32558450950 134900 134800 134900 134700 213
402 20250314 121800 32529731800 134800 134900 134900 134800 212
403 20250314 121700 32501148800 134900 134900 134900 134800 499
404 20250314 121600 32433848600 134900 134900 134900 134800 138
405 20250314 121500 32415233400 134900 134800 134900 134800 155
406 20250314 121400 32394332850 134700 134550 134900 134500 421
407 20250314 121300 32337623650 134500 134600 134600 134500 269
408 20250314 121200 32301423250 134600 134700 134700 134500 561
409 20250314 121100 32225907050 134700 134700 134700 134700 116
410 20250314 121000 32210281850 134700 134900 134900 134600 477
411 20250314 120900 32145996850 134900 135000 135000 134900 500
412 20250314 120800 32078524650 135000 134900 135000 134800 819
413 20250314 120700 31968040150 134900 134800 134900 134800 747
414 20250314 120600 31867302850 134800 134650 134800 134600 531
415 20250314 120500 31795772450 134600 134700 134700 134500 164
416 20250314 120400 31773698100 134700 134700 134700 134600 248
417 20250314 120300 31740307000 134700 134700 134700 134600 343
418 20250314 120200 31694125200 134700 134700 134700 134600 147
419 20250314 120100 31674328200 134600 134600 134700 134500 228
420 20250314 120000 31643645700 134600 134800 134800 134400 971
421 20250314 115900 31512996600 134700 134800 134800 134700 228
422 20250314 115800 31482267450 134800 134700 134800 134700 340
423 20250314 115700 31436466250 134700 134700 134800 134700 283
424 20250314 115600 31398338050 134700 134800 134800 134600 405
425 20250314 115500 31343766250 134700 134700 134800 134700 689
426 20250314 115400 31250921150 134800 134800 134800 134700 252
427 20250314 115300 31216966550 134800 134700 134800 134700 525
428 20250314 115200 31146206250 134700 134700 134700 134600 107
429 20250314 115100 31131793850 134700 134600 134800 134600 328
430 20250314 115000 31087616150 134600 134700 134700 134600 334
431 20250314 114900 31042638650 134700 134700 134800 134600 550
432 20250314 114800 30968556250 134600 134600 134700 134500 476
433 20250314 114700 30904507700 134600 134600 134600 134500 221
434 20250314 114600 30874761200 134600 134400 134600 134300 284
435 20250314 114500 30836564300 134400 134500 134500 134300 270
436 20250314 114400 30800274300 134500 134500 134600 134400 772
437 20250314 114300 30696449300 134500 134700 134700 134500 339
438 20250314 114200 30650812800 134700 134700 134700 134600 352
439 20250314 114100 30603400900 134700 134700 134700 134600 96
440 20250314 114000 30590470600 134600 134600 134600 134600 378
441 20250314 113900 30539591800 134600 134600 134600 134500 328
442 20250314 113800 30495447000 134600 134600 134600 134500 209
443 20250314 113700 30467318600 134600 134550 134600 134450 171
444 20250314 113600 30444318700 134600 134600 134600 134500 242
445 20250314 113500 30411754050 134600 134500 134600 134500 301
446 20250314 113400 30371255900 134400 134300 134500 134300 807
447 20250314 113300 30262758600 134300 134300 134300 134200 280
448 20250314 113200 30225154800 134300 134300 134300 134200 268
449 20250314 113100 30189162500 134300 134200 134300 134150 507
450 20250314 113000 30121119950 134200 134200 134200 134100 249
451 20250314 112900 30087707850 134200 134100 134200 134000 219
452 20250314 112800 30058326250 134100 134200 134200 133800 351
453 20250314 112700 30011297550 134200 134150 134200 134100 179
454 20250314 112600 29987283350 134150 134200 134200 134150 213
455 20250314 112500 29958702450 134200 134300 134300 134100 97
456 20250314 112400 29945685750 134100 134200 134300 134000 1652
457 20250314 112300 29724128250 134200 134100 134200 134100 533
458 20250314 112200 29652626850 134000 134100 134100 133900 306
459 20250314 112100 29611628050 134100 133900 134100 133800 470
460 20250314 112000 29548705050 133900 133900 134000 133800 310
461 20250314 111900 29507203150 133900 133900 134000 133900 265
462 20250314 111800 29471707050 134000 134000 134000 133900 173
463 20250314 111700 29448526100 134000 134000 134000 133900 289
464 20250314 111600 29409815400 134000 133900 134000 133800 261
465 20250314 111500 29374870900 133900 134000 134000 133800 697
466 20250314 111400 29281544900 134000 134100 134200 133900 370
467 20250314 111300 29231959800 134100 134100 134100 134000 309
468 20250314 111200 29190544400 134000 134000 134000 133900 247
469 20250314 111100 29157456900 134000 133900 134200 133800 252
470 20250314 111000 29123690000 133900 134200 134200 133800 208
471 20250314 110900 29095813600 134200 133900 134200 133800 471
472 20250314 110800 29032720600 133900 133900 133900 133800 425
473 20250314 110700 28975846900 133900 134200 134200 133900 695
474 20250314 110600 28882664000 134100 134100 134200 134100 323
475 20250314 110500 28839334100 134100 133900 134100 133800 561
476 20250314 110400 28764221900 133900 134100 134200 133900 609
477 20250314 110300 28682598200 134200 134300 134400 134100 1536
478 20250314 110200 28476503250 134300 134500 134500 134200 581
479 20250314 110100 28398456850 134500 134500 134500 134300 352
480 20250314 110000 28351134850 134500 134400 134500 134300 448
481 20250314 105900 28290903450 134400 134300 134400 134300 377
482 20250314 105800 28240252050 134300 134600 134600 134300 1153
483 20250314 105700 28085332850 134400 134600 134800 134400 691
484 20250314 105600 27992381050 134500 134500 134500 134400 996
485 20250314 105500 27858427900 134500 134350 134500 134300 552
486 20250314 105400 27784236250 134350 134400 134400 134350 257
487 20250314 105300 27749696300 134400 134500 134500 134400 711
488 20250314 105200 27654123450 134500 134600 134700 134300 873
489 20250314 105100 27536685850 134550 134600 134600 134300 1160
490 20250314 105000 27380706000 134600 134450 134600 134300 808
491 20250314 104900 27272052100 134450 135250 135250 134400 2091
492 20250314 104800 26989682800 135200 134600 135450 134600 6919
493 20250314 104700 26054967300 134700 134400 134700 134300 844
494 20250314 104600 25941427300 134400 134600 134800 134300 1901
495 20250314 104500 25685652400 134600 134300 134600 134200 1478
496 20250314 104400 25487052300 134200 134300 134300 134200 494
497 20250314 104300 25420713300 134300 134000 134300 134000 1447
498 20250314 104200 25226640300 134000 133800 134000 133800 414
499 20250314 104100 25171213200 133800 133800 133900 133700 442
500 20250314 104000 25112044800 133900 133800 133900 133700 584
501 20250314 103900 25033914900 133700 133600 133900 133600 642
502 20250314 103800 24948067400 133700 133400 133700 133300 473
503 20250314 103700 24884956800 133400 133500 133500 133200 601
504 20250314 103600 24804802350 133500 133500 133600 133500 805
505 20250314 103500 24697280350 133500 133800 133800 133400 830
506 20250314 103400 24586405750 133700 133500 133700 133400 654
507 20250314 103300 24499061950 133500 133500 133700 133500 974
508 20250314 103200 24368944750 133400 133400 133500 133100 945
509 20250314 103100 24242821350 133400 133200 133400 133100 563
510 20250314 103000 24167836200 133200 133350 133400 133100 771
511 20250314 102900 24065083700 133350 133300 133400 133100 429
512 20250314 102800 24007930600 133100 133300 133400 132900 1311
513 20250314 102700 23833408800 133300 133200 133300 133000 570
514 20250314 102600 23757485900 133400 132800 133400 132700 2358
515 20250314 102500 23444196350 132800 132900 132900 132600 2443
516 20250314 102400 23119813850 132900 133600 133600 132850 3331
517 20250314 102300 22676088150 133600 133900 134000 133500 1747
518 20250314 102200 22442467050 133900 133900 134000 133900 583
519 20250314 102100 22364357450 133900 133700 134000 133500 1764
520 20250314 102000 22128559750 133700 134100 134200 133500 1431
521 20250314 101900 21937186550 134100 134200 134300 134000 712
522 20250314 101800 21841666150 134100 134200 134400 134000 854
523 20250314 101700 21727116650 134200 134200 134400 134000 669
524 20250314 101600 21637347550 134200 134200 134400 134100 475
525 20250314 101500 21573555450 134400 134300 134500 134000 1417
526 20250314 101400 21383187800 134300 134100 134500 134000 1814
527 20250314 101300 21139695800 134100 134100 134100 133700 1017
528 20250314 101200 21003348400 134100 133800 134100 133700 1457
529 20250314 101100 20808111400 133800 133650 133800 133600 465
530 20250314 101000 20745935150 133800 133800 133900 133600 571
531 20250314 100900 20669547050 133700 133800 133900 133600 453
532 20250314 100800 20608961950 133800 133600 133800 133500 543
533 20250314 100700 20536407250 133500 134000 134100 133500 2315
534 20250314 100600 20226661250 134000 134100 134200 133900 960
535 20250314 100500 20097988050 134000 134300 134300 134000 1419
536 20250314 100400 19907608350 134300 134400 134400 134300 606
537 20250314 100300 19826204250 134400 134500 134500 134200 421
538 20250314 100200 19769598550 134200 134100 134500 134100 1639
539 20250314 100100 19549519650 134100 133900 134200 133800 966
540 20250314 100000 19420104350 133900 133800 133900 133700 796
541 20250314 095900 19313603050 133700 134100 134100 133700 727
542 20250314 095800 19216202050 134100 133700 134100 133600 3209
543 20250314 095700 18786606650 133800 134100 134100 133600 2444
544 20250314 095600 18459277250 134000 134700 134700 134000 1234
545 20250314 095500 18293594950 134700 134700 134800 134500 1272
546 20250314 095400 18122326350 134700 134600 134700 134500 835
547 20250314 095300 18009896800 134600 134700 134800 134200 400
548 20250314 095200 17956045000 134600 134200 134600 134100 2872
549 20250314 095100 17570462700 134200 134600 134600 134200 1927
550 20250314 095000 17311474300 134600 135100 135200 134600 1871
551 20250314 094900 17059294200 135100 135200 135200 134700 1323
552 20250314 094800 16880729400 135200 134900 135300 134800 1654
553 20250314 094700 16657508300 134800 135200 135400 134800 3817
554 20250314 094600 16141659400 135200 135100 135500 135000 2697
555 20250314 094500 15776972850 135100 134900 135100 134700 3734
556 20250314 094400 15273051550 134900 134900 135000 134700 2425
557 20250314 094300 14946043600 134800 134200 134900 134200 5477
558 20250314 094200 14208425200 134200 134050 134250 134050 1170
559 20250314 094100 14051442700 134050 134000 134050 133900 1911
560 20250314 094000 13795379350 134000 133800 134000 133700 1731
561 20250314 093900 13563586600 133800 133500 133800 133500 1351
562 20250314 093800 13382977000 133500 133300 133600 133200 1269
563 20250314 093700 13213681900 133300 133400 133400 133200 535
564 20250314 093600 13142368600 133400 133600 133700 133300 620
565 20250314 093500 13059636200 133500 133400 133600 133300 1046
566 20250314 093400 12920037800 133400 133300 133450 133100 275
567 20250314 093300 12883372400 133400 133400 133400 133100 547
568 20250314 093200 12810499950 133400 133700 133700 133100 1155
569 20250314 093100 12656693500 133300 133800 133900 133200 1823
570 20250314 093000 12412796850 133800 133000 133800 132800 2950
571 20250314 092900 12019575550 133100 133100 133300 132900 1186
572 20250314 092800 11861731150 133000 133200 133400 133000 2036
573 20250314 092700 11590711800 133100 133200 133400 133100 421
574 20250314 092600 11534593200 133200 133300 133400 133100 1038
575 20250314 092500 11396281550 133200 133400 133400 133200 587
576 20250314 092400 11318050750 133400 133600 133600 133300 502
577 20250314 092300 11251090450 133600 133600 133600 132800 2941
578 20250314 092200 10859249750 133600 133300 133700 133300 921
579 20250314 092100 10736291800 133300 133900 133900 133200 1170
580 20250314 092000 10580015700 133900 132800 133900 132800 2899
581 20250314 091900 10192990950 132900 133100 133100 132800 2036
582 20250314 091800 9922407550 133100 133500 133500 133000 828
583 20250314 091700 9812017050 133500 133100 133500 133000 1710
584 20250314 091600 9584291450 133000 133100 133200 133000 997
585 20250314 091500 9451571950 133100 133500 133600 133100 1795
586 20250314 091400 9212220350 133500 133700 133800 133400 1718
587 20250314 091300 8982526850 133700 132800 133700 132800 2295
588 20250314 091200 8676739650 132700 133200 133200 132600 5349
589 20250314 091100 7966606350 133300 133800 133900 133000 2421
590 20250314 091000 7643533750 133800 134200 134400 133400 3891
591 20250314 090900 7122153250 134300 133400 134300 133300 5787
592 20250314 090800 6346950550 133500 133200 133500 133100 4407
593 20250314 090700 5759187600 133300 133750 133800 133200 5973
594 20250314 090600 4961412350 133700 133200 133800 133100 5325
595 20250314 090500 4250847950 133200 133200 133400 132900 3719
596 20250314 090400 3755766700 133200 132700 133400 132600 5827
597 20250314 090300 2980868100 133000 132800 133000 132300 4904
598 20250314 090200 2330314150 132800 131600 133000 131500 6204
599 20250314 090100 1508322900 131300 130500 131600 130400 2130
600 20250314 090000 1229650900 130500 130000 130500 129000 9024

1
011790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,650203,37868298,82120638900,4782766037400,1.72
20250311,637878,37868298,80245052400,4763831888400,1.68
20250310,600221,37868298,74367381900,4691882122200,1.59
20250307,583817,37868298,71167292300,4616145526200,1.54
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 650203 37868298 82120638900 4782766037400 1.72
3 20250311 637878 37868298 80245052400 4763831888400 1.68
4 20250310 600221 37868298 74367381900 4691882122200 1.59
5 20250307 583817 37868298 71167292300 4616145526200 1.54