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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001040/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,183300,25271513100,128100,128100,128100,128100,25392
20250321,183200,25271513100,128100,128100,128100,128100,0
20250321,183100,25271513100,128100,128100,128100,128100,0
20250321,183000,25271513100,128100,128100,128100,128100,0
20250321,182900,25271513100,128100,128100,128100,128100,0
20250321,182800,25271513100,128100,128100,128100,128100,0
20250321,182700,25271513100,128100,128100,128100,128100,0
20250321,182600,25271513100,128100,128100,128100,128100,0
20250321,182500,25271513100,128100,128100,128100,128100,0
20250321,182400,25271513100,128100,128100,128100,128100,0
20250321,182300,25271513100,128100,128100,128100,128100,0
20250321,182200,25271513100,128100,128100,128100,128100,0
20250321,182100,25271513100,128100,128100,128100,128100,0
20250321,182000,25271513100,128100,128100,128100,128100,0
20250321,181900,25271513100,128100,128100,128100,128100,0
20250321,181800,25271513100,128100,128100,128100,128100,0
20250321,181700,25271513100,128100,128100,128100,128100,0
20250321,181600,25271513100,128100,128100,128100,128100,0
20250321,181500,25271513100,128100,128100,128100,128100,0
20250321,181400,25271513100,128100,128100,128100,128100,0
20250321,181300,25271513100,128100,128100,128100,128100,0
20250321,181200,25271513100,128100,128100,128100,128100,0
20250321,181100,25271513100,128100,128100,128100,128100,0
20250321,181000,25271513100,128100,128100,128100,128100,0
20250321,180900,25271513100,128100,128100,128100,128100,0
20250321,180800,25271513100,128100,128100,128100,128100,0
20250321,180700,25271513100,128100,128100,128100,128100,0
20250321,180600,25271513100,128100,128100,128100,128100,0
20250321,180500,25271513100,128100,128100,128100,128100,0
20250321,180400,25271513100,128100,128100,128100,128100,0
20250321,180300,25271513100,128100,128100,128100,128100,25392
20250321,180200,25271513100,128100,128100,128100,128100,0
20250321,180100,25271513100,128100,128100,128100,128100,0
20250321,180000,25271513100,128100,128100,128100,128100,0
20250321,175900,25271513100,128100,128100,128100,128100,0
20250321,175800,25271513100,128100,128100,128100,128100,0
20250321,175700,25271513100,128100,128100,128100,128100,0
20250321,175600,25271513100,128100,128100,128100,128100,0
20250321,175500,25271513100,128100,128100,128100,128100,0
20250321,175400,25271513100,128100,128100,128100,128100,0
20250321,175300,25271513100,128100,128100,128100,128100,0
20250321,175200,25271513100,128100,128100,128100,128100,0
20250321,175100,25271513100,128100,128100,128100,128100,0
20250321,175000,25271513100,128100,128100,128100,128100,0
20250321,174900,25271513100,128100,128100,128100,128100,0
20250321,174800,25271513100,128100,128100,128100,128100,0
20250321,174700,25271513100,128100,128100,128100,128100,0
20250321,174600,25271513100,128100,128100,128100,128100,0
20250321,174500,25271513100,128100,128100,128100,128100,0
20250321,174400,25271513100,128100,128100,128100,128100,0
20250321,174300,25271513100,128100,128100,128100,128100,0
20250321,174200,25271513100,128100,128100,128100,128100,0
20250321,174100,25271513100,128100,128100,128100,128100,0
20250321,174000,25271513100,128100,128100,128100,128100,0
20250321,173900,25271513100,128100,128100,128100,128100,0
20250321,173800,25271513100,128100,128100,128100,128100,0
20250321,173700,25271513100,128100,128100,128100,128100,0
20250321,173600,25271513100,128100,128100,128100,128100,0
20250321,173500,25271513100,128100,128100,128100,128100,0
20250321,173400,25271513100,128100,128100,128100,128100,0
20250321,173300,25271513100,128100,128100,128100,128100,25392
20250321,173200,25271513100,128100,128100,128100,128100,0
20250321,173100,25271513100,128100,128100,128100,128100,0
20250321,173000,25271513100,128100,128100,128100,128100,0
20250321,172900,25271513100,128100,128100,128100,128100,0
20250321,172800,25271513100,128100,128100,128100,128100,0
20250321,172700,25271513100,128100,128100,128100,128100,0
20250321,172600,25271513100,128100,128100,128100,128100,0
20250321,172500,25271513100,128100,128100,128100,128100,0
20250321,172400,25271513100,128100,128100,128100,128100,0
20250321,172300,25271513100,128100,128100,128100,128100,0
20250321,172200,25271513100,128100,128100,128100,128100,0
20250321,172100,25271513100,128100,128100,128100,128100,0
20250321,172000,25271513100,128100,128100,128100,128100,0
20250321,171900,25271513100,128100,128100,128100,128100,0
20250321,171800,25271513100,128100,128100,128100,128100,0
20250321,171700,25271513100,128100,128100,128100,128100,0
20250321,171600,25271513100,128100,128100,128100,128100,0
20250321,171500,25271513100,128100,128100,128100,128100,0
20250321,171400,25271513100,128100,128100,128100,128100,0
20250321,171300,25271513100,128100,128100,128100,128100,0
20250321,171200,25271513100,128100,128100,128100,128100,0
20250321,171100,25271513100,128100,128100,128100,128100,0
20250321,171000,25271513100,128100,128100,128100,128100,0
20250321,170900,25271513100,128100,128100,128100,128100,0
20250321,170800,25271513100,128100,128100,128100,128100,0
20250321,170700,25271513100,128100,128100,128100,128100,0
20250321,170600,25271513100,128100,128100,128100,128100,0
20250321,170500,25271513100,128100,128100,128100,128100,0
20250321,170400,25271513100,128100,128100,128100,128100,0
20250321,170300,25271513100,128100,128100,128100,128100,25392
20250321,170200,25271513100,128100,128100,128100,128100,0
20250321,170100,25271513100,128100,128100,128100,128100,0
20250321,170000,25271513100,128100,128100,128100,128100,0
20250321,165900,25271513100,128100,128100,128100,128100,0
20250321,165800,25271513100,128100,128100,128100,128100,0
20250321,165700,25271513100,128100,128100,128100,128100,0
20250321,165600,25271513100,128100,128100,128100,128100,0
20250321,165500,25271513100,128100,128100,128100,128100,0
20250321,165400,25271513100,128100,128100,128100,128100,0
20250321,165300,25271513100,128100,128100,128100,128100,0
20250321,165200,25271513100,128100,128100,128100,128100,0
20250321,165100,25271513100,128100,128100,128100,128100,0
20250321,165000,25271513100,128100,128100,128100,128100,0
20250321,164900,25271513100,128100,128100,128100,128100,0
20250321,164800,25271513100,128100,128100,128100,128100,0
20250321,164700,25271513100,128100,128100,128100,128100,0
20250321,164600,25271513100,128100,128100,128100,128100,0
20250321,164500,25271513100,128100,128100,128100,128100,0
20250321,164400,25271513100,128100,128100,128100,128100,0
20250321,164300,25271513100,128100,128100,128100,128100,0
20250321,164200,25271513100,128100,128100,128100,128100,0
20250321,164100,25271513100,128100,128100,128100,128100,0
20250321,164000,25271513100,128100,128100,128100,128100,0
20250321,163900,25271513100,128100,128100,128100,128100,0
20250321,163800,25271513100,128100,128100,128100,128100,0
20250321,163700,25271513100,128100,128100,128100,128100,0
20250321,163600,25271513100,128100,128100,128100,128100,0
20250321,163500,25271513100,128100,128100,128100,128100,0
20250321,163400,25271513100,128100,128100,128100,128100,0
20250321,163300,25271513100,128100,128100,128100,128100,25392
20250321,163200,25271513100,128100,128100,128100,128100,0
20250321,163100,25271513100,128100,128100,128100,128100,0
20250321,163000,25271513100,128100,128100,128100,128100,0
20250321,162900,25271513100,128100,128100,128100,128100,0
20250321,162800,25271513100,128100,128100,128100,128100,0
20250321,162700,25271513100,128100,128100,128100,128100,0
20250321,162600,25271513100,128100,128100,128100,128100,0
20250321,162500,25271513100,128100,128100,128100,128100,0
20250321,162400,25271513100,128100,128100,128100,128100,0
20250321,162300,25271513100,128100,128100,128100,128100,0
20250321,162200,25271513100,128100,128100,128100,128100,0
20250321,162100,25271513100,128100,128100,128100,128100,0
20250321,162000,25271513100,128100,128100,128100,128100,0
20250321,161900,25271513100,128100,128100,128100,128100,0
20250321,161800,25271513100,128100,128100,128100,128100,0
20250321,161700,25271513100,128100,128100,128100,128100,0
20250321,161600,25271513100,128100,128100,128100,128100,0
20250321,161500,25271513100,128100,128100,128100,128100,0
20250321,161400,25271513100,128100,128100,128100,128100,0
20250321,161300,25271513100,128100,128100,128100,128100,0
20250321,161200,25271513100,128100,128100,128100,128100,0
20250321,161100,25271513100,128100,128100,128100,128100,0
20250321,161000,25271513100,128100,128100,128100,128100,0
20250321,160900,25271513100,128100,128100,128100,128100,0
20250321,160800,25271513100,128100,128100,128100,128100,0
20250321,160700,25271513100,128100,128100,128100,128100,0
20250321,160600,25271513100,128100,128100,128100,128100,0
20250321,160500,25271513100,128100,128100,128100,128100,0
20250321,160400,25271513100,128100,128100,128100,128100,0
20250321,160300,25271513100,128100,128100,128100,128100,25392
20250321,160200,25271513100,128100,128100,128100,128100,0
20250321,160100,25271513100,128100,128100,128100,128100,0
20250321,160000,25271513100,128100,128100,128100,128100,0
20250321,155900,25271513100,128100,128100,128100,128100,0
20250321,155800,25271513100,128100,128100,128100,128100,0
20250321,155700,25271513100,128100,128100,128100,128100,0
20250321,155600,25271513100,128100,128100,128100,128100,0
20250321,155500,25271513100,128100,128100,128100,128100,0
20250321,155400,25271513100,128100,128100,128100,128100,0
20250321,155300,25271513100,128100,128100,128100,128100,0
20250321,155200,25271513100,128100,128100,128100,128100,0
20250321,155100,25271513100,128100,128100,128100,128100,0
20250321,155000,25271513100,128100,128100,128100,128100,0
20250321,154900,25271513100,128100,128100,128100,128100,0
20250321,154800,25271513100,128100,128100,128100,128100,0
20250321,154700,25271513100,128100,128100,128100,128100,0
20250321,154600,25271513100,128100,128100,128100,128100,0
20250321,154500,25271513100,128100,128100,128100,128100,0
20250321,154400,25271513100,128100,128100,128100,128100,0
20250321,154300,25271513100,128100,128100,128100,128100,0
20250321,154200,25271513100,128100,128100,128100,128100,0
20250321,154100,25271513100,128100,128100,128100,128100,0
20250321,154000,25271513100,128100,128100,128100,128100,0
20250321,153900,25271513100,128100,128100,128100,128100,0
20250321,153800,25271513100,128100,128100,128100,128100,0
20250321,153700,25271513100,128100,128100,128100,128100,0
20250321,153600,25271513100,128100,128100,128100,128100,0
20250321,153500,25271513100,128100,128100,128100,128100,0
20250321,153400,25271513100,128100,128100,128100,128100,0
20250321,153300,25271513100,128100,128100,128100,128100,25392
20250321,153200,25271513100,128100,128100,128100,128100,0
20250321,153100,25271513100,128100,128100,128100,128100,0
20250321,153000,25271513100,128100,128100,128100,128100,25392
20250321,152900,22018797900,127500,127500,127500,127500,0
20250321,152800,22018797900,127500,127500,127500,127500,0
20250321,152700,22018797900,127500,127500,127500,127500,0
20250321,152600,22018797900,127500,127500,127500,127500,0
20250321,152500,22018797900,127500,127500,127500,127500,0
20250321,152400,22018797900,127500,127500,127500,127500,0
20250321,152300,22018797900,127500,127500,127500,127500,0
20250321,152200,22018797900,127500,127500,127500,127500,0
20250321,152100,22018797900,127500,127500,127500,127500,0
20250321,152000,22018797900,127500,127500,127500,127500,0
20250321,151900,22018797900,127500,127700,127900,127500,707
20250321,151800,21928578600,127800,128000,128100,127600,834
20250321,151700,21821923800,128000,128100,128300,128000,497
20250321,151600,21758263000,128200,128300,128300,128000,179
20250321,151500,21735318300,128300,128200,128300,128100,394
20250321,151400,21684816200,128100,128100,128200,128000,58
20250321,151300,21677384800,128000,128100,128200,127900,516
20250321,151200,21611278000,127900,128000,128100,127900,157
20250321,151100,21591177800,128100,128000,128200,127900,301
20250321,151000,21552634600,128100,128000,128200,127900,305
20250321,150900,21513592400,128000,128000,128000,127900,258
20250321,150800,21480587900,128000,127900,128000,127900,150
20250321,150700,21461390600,127900,128200,128200,127900,332
20250321,150600,21418867400,128100,128000,128300,127900,236
20250321,150500,21388636500,127900,128100,128100,127900,107
20250321,150400,21374940700,127800,128200,128300,127800,180
20250321,150300,21351878700,128100,128100,128300,128100,130
20250321,150200,21335212600,128200,128100,128300,127500,992
20250321,150100,21208157100,128200,128300,128300,128200,556
20250321,150000,21136871400,128200,128000,128200,127800,1184
20250321,145900,20985217800,128000,128000,128100,127900,196
20250321,145800,20960123300,128000,127700,128000,127600,149
20250321,145700,20941069000,127800,127700,128000,127700,1316
20250321,145600,20772672000,127700,127800,127900,127500,196
20250321,145500,20747642600,127800,128000,128000,127600,814
20250321,145400,20643598200,128000,127900,128000,127800,215
20250321,145300,20616086100,128000,127900,128000,127800,306
20250321,145200,20576942100,127800,127900,128100,127800,446
20250321,145100,20519883800,128000,127800,128100,127800,771
20250321,145000,20421285600,127800,127900,128000,127700,821
20250321,144900,20316277800,127900,127700,128000,127600,386
20250321,144800,20266928500,127800,127600,127900,127600,357
20250321,144700,20221324100,127600,127600,127800,127600,268
20250321,144600,20187106200,127700,127600,127700,127500,1206
20250321,144500,20033220700,127500,127500,127600,127300,435
20250321,144400,19977789600,127600,127500,127600,127500,180
20250321,144300,19954835200,127400,127400,127500,127300,399
20250321,144200,19904026100,127400,127400,127500,127300,161
20250321,144100,19883516100,127300,127200,127500,127200,311
20250321,144000,19843940600,127200,127400,127500,127200,256
20250321,143900,19811337800,127400,127200,127500,127200,116
20250321,143800,19796557050,127200,127500,127600,127100,272
20250321,143700,19761915750,127500,127600,127700,127300,316
20250321,143600,19721625650,127600,127600,127700,127500,161
20250321,143500,19701085950,127500,127500,127600,127400,246
20250321,143400,19669728450,127500,127500,127600,127300,97
20250321,143300,19657365150,127300,127300,127500,127300,385
20250321,143200,19608303450,127200,127500,127500,127200,303
20250321,143100,19569701350,127500,127100,127500,127100,164
20250321,143000,19548818050,127100,126900,127300,126900,216
20250321,142900,19521346950,127000,126900,127700,126900,288
20250321,142800,19484696250,127100,127200,127300,126800,775
20250321,142700,19386257450,127200,127700,127700,127100,343
20250321,142600,19342589150,127700,127400,127700,127400,262
20250321,142500,19309176950,127400,127500,127700,127200,335
20250321,142400,19266463750,127600,127400,127600,127400,114
20250321,142300,19251930250,127400,127500,127500,127300,140
20250321,142200,19234087950,127200,127300,127500,127200,320
20250321,142100,19193366850,127200,127100,127300,127100,228
20250321,142000,19164353250,127100,127300,127300,127100,482
20250321,141900,19103026050,127300,127200,127300,127100,206
20250321,141800,19076827750,127200,127300,127300,127200,209
20250321,141700,19050233750,127200,127200,127300,127100,296
20250321,141600,19012597750,127200,127500,127600,127200,303
20250321,141500,18974019350,127500,127600,127600,127300,194
20250321,141400,18949309850,127600,127400,127700,127400,261
20250321,141300,18916007250,127400,127500,127600,127300,107
20250321,141200,18902372850,127500,127400,127600,127400,167
20250321,141100,18881077450,127500,127400,127600,127400,173
20250321,141000,18859024450,127500,127600,127700,127200,472
20250321,140900,18798883450,127700,127500,127700,127500,194
20250321,140800,18774127550,127500,127500,127600,127400,124
20250321,140700,18758320150,127400,127200,127400,127000,320
20250321,140600,18717622150,127200,127000,127200,126900,243
20250321,140500,18686748550,127000,127100,127300,127000,828
20250321,140400,18581553750,127200,127500,127500,127100,657
20250321,140300,18497981850,127400,127700,127700,127300,292
20250321,140200,18460752850,127600,127800,127800,127600,146
20250321,140100,18442104450,127700,127600,127800,127600,145
20250321,140000,18423589650,127700,128000,128100,127500,421
20250321,135900,18369803950,127900,127400,128000,127400,105
20250321,135800,18356383750,127400,127500,128000,127400,1414
20250321,135700,18176011550,127600,127800,128000,127600,243
20250321,135600,18144950550,127800,127900,128000,127700,241
20250321,135500,18114137250,127900,128000,128000,127900,293
20250321,135400,18076649250,127900,128400,128400,127700,263
20250321,135300,18042987350,128300,127900,128400,127900,138
20250321,135200,18025291650,128000,128300,128300,127600,322
20250321,135100,17984046750,128100,127400,128200,127300,634
20250321,135000,17903016350,127500,127300,127500,127300,465
20250321,134900,17843781150,127400,127400,127400,127300,135
20250321,134800,17826588100,127300,127300,127400,127200,167
20250321,134700,17805317000,127200,127200,127500,127200,335
20250321,134600,17762668300,127300,127900,128000,127100,2455
20250321,134500,17449838500,127800,128000,128100,127800,145
20250321,134400,17431291250,128000,127900,128300,127900,261
20250321,134300,17397875950,128000,127900,128000,127800,194
20250321,134200,17373055950,127900,127800,128300,127800,153
20250321,134100,17353471950,127900,128000,128000,127700,585
20250321,134000,17278680150,127900,128200,128300,127900,481
20250321,133900,17217097400,128300,128300,128400,128200,135
20250321,133800,17199781300,128200,128200,128300,128100,256
20250321,133700,17166971300,128200,128200,128300,128100,226
20250321,133600,17137992900,128200,128100,128400,128100,179
20250321,133500,17115053300,128100,128200,128400,128100,118
20250321,133400,17099927350,128200,128100,128700,128000,226
20250321,133300,17070930250,128000,128000,128100,127900,233
20250321,133200,17041104850,128000,128000,128100,127900,134
20250321,133100,17023956850,128000,128000,128100,127900,109
20250321,133000,17010006650,128000,128000,128200,127900,192
20250321,132900,16985420700,127900,128100,128300,127900,342
20250321,132800,16941611000,128200,128000,128300,127900,203
20250321,132700,16915626800,128000,128400,128500,127800,403
20250321,132600,16864048500,128300,128000,128600,128000,181
20250321,132500,16840803300,128000,128200,128400,128000,284
20250321,132400,16804411200,128200,128300,128300,128200,87
20250321,132300,16793252300,128300,128300,128300,128000,633
20250321,132200,16712188100,128300,128400,128600,128000,688
20250321,132100,16623997200,128500,128400,128500,128400,89
20250321,132000,16612563750,128400,128600,128600,128400,123
20250321,131900,16596757450,128600,128600,128600,128500,155
20250321,131800,16576828950,128500,128600,128600,128500,195
20250321,131700,16551758500,128650,128600,128700,128500,211
20250321,131600,16524623800,128500,128700,128900,128500,744
20250321,131500,16428890350,128700,129000,129000,128600,122
20250321,131400,16413182950,128900,128700,128900,128700,231
20250321,131300,16383420850,128700,128900,128900,128600,102
20250321,131200,16370286750,128800,128900,128900,128700,127
20250321,131100,16353921750,128800,128700,128800,128700,136
20250321,131000,16336408050,128800,128700,128800,128500,202
20250321,130900,16310422350,128600,128400,128700,128400,152
20250321,130800,16290885950,128400,128600,128600,128300,139
20250321,130700,16273033950,128600,128700,128700,128400,399
20250321,130600,16221746250,128700,128700,128800,128600,85
20250321,130500,16210803450,128700,128700,129000,128400,1346
20250321,130400,16037436750,128700,128800,128900,128700,270
20250321,130300,16002681750,128800,128900,129000,128700,260
20250321,130200,15969183050,128900,128900,129000,128800,91
20250321,130100,15957451950,128800,128900,129000,128800,96
20250321,130000,15945073750,128900,129100,129200,128700,375
20250321,125900,15896678150,129100,129000,129200,128700,104
20250321,125800,15883257650,129100,129100,129200,129000,213
20250321,125700,15855761300,129100,129000,129100,129000,140
20250321,125600,15837690100,129100,128800,129100,128800,110
20250321,125500,15823508000,128800,128700,128900,128600,206
20250321,125400,15796978500,128700,129000,129000,128600,744
20250321,125300,15701276300,128700,129000,129100,128700,443
20250321,125200,15644200850,129100,128900,129200,128900,727
20250321,125100,15550392450,128800,128800,128900,128700,256
20250321,125000,15517399650,128800,128700,128900,128700,181
20250321,124900,15494086650,128800,128800,128800,128600,99
20250321,124800,15481341550,128700,128800,128900,128600,199
20250321,124700,15455713100,128800,129000,129000,128800,95
20250321,124600,15443466200,129000,128900,129000,128800,190
20250321,124500,15418970900,128900,128800,129000,128700,241
20250321,124400,15387912300,128800,128700,129000,128400,309
20250321,124300,15348186300,128800,128800,128900,128500,428
20250321,124200,15293080450,128700,128500,128800,128500,258
20250321,124100,15259900550,128500,128500,128500,128400,87
20250321,124000,15248723350,128400,128700,128700,128300,168
20250321,123900,15227130950,128700,128500,128800,128500,123
20250321,123800,15211301800,128400,128600,128600,128400,119
20250321,123700,15196001300,128700,128700,128800,128600,263
20250321,123600,15162138800,128700,128400,128700,128400,141
20250321,123500,15144005700,128500,128500,128600,128400,149
20250321,123400,15124855200,128500,128500,128600,128500,143
20250321,123300,15106472450,128500,128700,128700,128500,105
20250321,123200,15092975950,128600,128400,128700,128400,87
20250321,123100,15081792450,128400,128700,128700,128300,77
20250321,123000,15071896450,128700,128500,128700,128500,103
20250321,122900,15058646850,128500,128500,128800,128500,242
20250321,122800,15027515100,128500,128800,128800,128500,188
20250321,122700,15003328050,128800,128700,128900,128700,71
20250321,122600,14994183650,128800,128600,128900,128600,272
20250321,122500,14959169950,128700,128500,128800,128500,104
20250321,122400,14945789650,128600,128700,128800,128500,406
20250321,122300,14893606150,128600,128800,128900,128500,255
20250321,122200,14860785050,128900,128500,128900,128500,171
20250321,122100,14838764750,128600,128800,128900,128500,135
20250321,122000,14821391450,128800,128800,128900,128700,188
20250321,121900,14797188600,128800,128600,128800,128600,137
20250321,121800,14779550300,128700,128700,128800,128600,192
20250321,121700,14754840000,128600,128500,128700,128500,115
20250321,121600,14740049600,128500,128700,128700,128500,120
20250321,121500,14724612100,128600,128800,128900,128600,242
20250321,121400,14693438250,128800,128500,128900,128500,170
20250321,121300,14671552550,128700,128500,128800,128200,285
20250321,121200,14634910850,128600,128800,128900,128500,301
20250321,121100,14596167250,128700,128800,128800,128700,220
20250321,121000,14567836000,128800,128600,128800,128600,210
20250321,120900,14540820000,128600,128500,128700,128300,97
20250321,120800,14528347300,128500,128700,128700,128300,216
20250321,120700,14500579800,128600,128500,128700,128300,93
20250321,120600,14488634600,128500,128400,128500,128300,76
20250321,120500,14478871750,128300,128400,128700,128300,171
20250321,120400,14456898950,128500,128300,128500,128300,100
20250321,120300,14444053350,128300,128500,128700,128300,160
20250321,120200,14423508950,128700,128300,128700,128300,104
20250321,120100,14410143850,128700,128300,128700,128200,171
20250321,120000,14388177500,128300,128200,128400,128200,167
20250321,115900,14366751400,128300,128200,128300,128100,214
20250321,115800,14339324500,128100,128200,128300,128000,101
20250321,115700,14326384300,128100,128250,128400,128000,109
20250321,115600,14312408600,128200,128000,128300,128000,204
20250321,115500,14286266400,128000,128100,128300,128000,117
20250321,115400,14271273700,128000,128100,128200,128000,142
20250321,115300,14253088850,128100,128200,128300,128000,187
20250321,115200,14229122950,128200,127800,128200,127750,349
20250321,115100,14184462600,127800,128000,128200,127800,302
20250321,115000,14145803300,128000,128000,128300,128000,296
20250321,114900,14107886200,128000,128100,128400,128000,174
20250321,114800,14085584300,128000,127900,128100,127900,218
20250321,114700,14057683800,127900,128000,128100,127900,128
20250321,114600,14041295950,128100,128200,128300,128000,102
20250321,114500,14028224950,128300,128300,128600,128200,300
20250321,114400,13989700750,128300,128100,128300,128000,138
20250321,114300,13972013350,128100,128400,128400,128000,196
20250321,114200,13946904850,128350,128600,128700,128300,103
20250321,114100,13933669100,128600,128400,128600,128300,163
20250321,114000,13912724100,128500,128600,128600,128200,228
20250321,113900,13883435200,128300,128500,128600,128300,496
20250321,113800,13819720200,128500,128600,128700,128500,219
20250321,113700,13791558950,128500,128400,128600,128300,306
20250321,113600,13752276950,128400,128400,128600,128300,124
20250321,113500,13736347450,128300,128500,128700,128100,239
20250321,113400,13705682950,128600,128400,128600,128400,178
20250321,113300,13682813050,128400,128500,128700,128300,187
20250321,113200,13658784600,128600,128200,128600,128100,227
20250321,113100,13629645600,128400,128300,128400,128200,131
20250321,113000,13612837500,128300,128500,128700,128300,249
20250321,112900,13580834000,128500,128300,128500,128300,294
20250321,112800,13543096000,128200,128200,128400,128200,177
20250321,112700,13520393350,128400,128100,128400,128000,142
20250321,112600,13502178350,128100,128000,128400,127900,309
20250321,112500,13462578350,128000,128300,128300,127900,129
20250321,112400,13446047750,128200,128100,128500,128100,219
20250321,112300,13417962500,128200,127800,128200,127700,366
20250321,112200,13371160200,127800,127700,127900,127600,265
20250321,112100,13337300200,127600,127800,127800,127600,229
20250321,112000,13308056000,127700,127600,127900,127600,344
20250321,111900,13264100400,127600,127800,127900,127600,627
20250321,111800,13183990450,127800,128000,128100,127800,444
20250321,111700,13127185250,128100,127900,128200,127800,206
20250321,111600,13100820550,127900,128000,128000,127800,201
20250321,111500,13075104250,128000,128300,128500,127800,810
20250321,111400,12971361250,128500,128400,128500,128300,325
20250321,111300,12929641800,128300,128200,128400,128200,209
20250321,111200,12902835100,128200,128100,128400,128100,221
20250321,111100,12874507500,128100,128000,128200,128000,235
20250321,111000,12844387900,128200,128000,128300,128000,150
20250321,110900,12825163850,128000,128100,128300,127900,574
20250321,110800,12751659650,128100,128600,128600,128100,493
20250321,110700,12688380750,128600,128300,128600,128300,171
20250321,110600,12666411350,128300,128600,128600,128200,1183
20250321,110500,12514565150,128600,128600,128700,128500,187
20250321,110400,12490516700,128700,128600,128700,128500,195
20250321,110300,12465441300,128600,128900,128900,128500,191
20250321,110200,12440854600,128700,128500,128900,128500,312
20250321,110100,12400729500,128600,128700,128800,128500,397
20250321,110000,12349665100,128800,128700,128900,128700,518
20250321,105900,12282914650,128700,128800,128800,128700,100
20250321,105800,12270037650,128800,128800,128900,128600,254
20250321,105700,12237338550,128700,128800,128900,128600,363
20250321,105600,12190620850,128700,128700,128900,128700,171
20250321,105500,12168604450,128600,129200,129300,128600,1453
20250321,105400,11981375550,129300,129300,129500,129200,241
20250321,105300,11950205350,129300,129500,129600,129200,403
20250321,105200,11898047950,129600,129300,129600,129300,160
20250321,105100,11877338150,129300,129700,129700,129300,177
20250321,105000,11854424350,129700,129700,129900,129600,222
20250321,104900,11825621350,129800,129600,129900,129600,270
20250321,104800,11790592050,129700,129900,129900,129500,536
20250321,104700,11721081950,129900,129800,130000,129700,132
20250321,104600,11703937250,129800,130000,130000,129800,603
20250321,104500,11625626200,130100,130200,130300,130000,264
20250321,104400,11591262000,130200,130100,130500,130100,345
20250321,104300,11546292300,130400,130200,130700,130000,2179
20250321,104200,11261890300,130200,130200,130300,129900,144
20250321,104100,11243149400,130200,130100,130300,130000,295
20250321,104000,11204769850,130300,130400,130400,129900,276
20250321,103900,11168863150,130300,130000,130300,129800,1162
20250321,103800,11017548550,130000,130200,130200,129800,314
20250321,103700,10976717450,130100,129900,130200,129900,244
20250321,103600,10944989000,129900,130000,130100,129800,396
20250321,103500,10893547900,130100,130100,130300,129900,319
20250321,103400,10852057100,130000,130000,130400,129900,242
20250321,103300,10820578200,129900,130100,130300,129900,210
20250321,103200,10793253100,130000,130100,130500,129900,180
20250321,103100,10769847150,130200,130100,130200,129900,243
20250321,103000,10738249750,130100,130400,130400,130000,380
20250321,102900,10688773750,130400,130400,130600,130000,571
20250321,102800,10614279450,130500,130300,130600,129800,1321
20250321,102700,10442102050,130300,129900,130300,129700,820
20250321,102600,10335548300,129900,129900,130000,129800,239
20250321,102500,10304508450,130000,130300,130400,129900,899
20250321,102400,10187405700,130400,130000,130400,130000,777
20250321,102300,10086249450,130100,129900,130200,129800,849
20250321,102200,9975878150,129900,129600,130000,129500,848
20250321,102100,9865757250,129500,129000,129700,128900,1618
20250321,102000,9656588750,129000,129100,129100,128700,332
20250321,101900,9613781150,129000,128700,129100,128700,251
20250321,101800,9581401250,129000,128900,129050,128700,270
20250321,101700,9546587750,129000,128900,129000,128800,306
20250321,101600,9507134850,128900,129000,129000,128600,275
20250321,101500,9471693950,129000,128700,129000,128600,177
20250321,101400,9448894500,128700,129000,129100,128600,412
20250321,101300,9395770000,129100,129200,129200,128900,262
20250321,101200,9361948650,129200,128900,129200,128900,227
20250321,101100,9332645550,129100,128900,129200,128600,115
20250321,101000,9317825350,128900,128800,129000,128700,173
20250321,100900,9295543250,128800,129200,129300,128800,248
20250321,100800,9263520050,129200,129200,129400,129000,576
20250321,100700,9189118650,128900,129000,129200,128700,627
20250321,100600,9108225650,129000,128500,129100,128500,266
20250321,100500,9073925350,128800,128550,128900,128400,265
20250321,100400,9039804600,128700,128300,128700,127900,689
20250321,100300,8951317900,127900,128300,128500,127900,171
20250321,100200,8929413500,127800,127800,128300,127700,238
20250321,100100,8898982000,127800,128400,128400,127500,932
20250321,100000,8779862800,128200,128800,128800,128200,376
20250321,095900,8731597900,128800,128800,128800,128500,290
20250321,095800,8694265200,128700,128700,128800,128700,131
20250321,095700,8677401300,128800,129000,129000,128500,160
20250321,095600,8656791900,128900,129000,129200,128600,464
20250321,095500,8596954100,128900,129000,129000,128700,373
20250321,095400,8548856500,129000,129000,129000,128900,252
20250321,095300,8516357700,128900,128400,129200,128200,1057
20250321,095200,8380315600,128400,128100,128500,127900,485
20250321,095100,8318109750,128100,127800,128400,127700,792
20250321,095000,8216745950,127700,128500,128500,127700,893
20250321,094900,8102445550,128200,128800,128800,128200,484
20250321,094800,8040211550,128800,128600,128800,128400,591
20250321,094700,7964214050,128600,128500,128600,128400,271
20250321,094600,7929378750,128400,128500,128700,128400,219
20250321,094500,7901236250,128400,128500,128500,128000,424
20250321,094400,7846885450,128700,128700,128700,128000,1661
20250321,094300,7633876950,128600,128900,128900,128600,281
20250321,094200,7597684250,128900,129100,129100,128400,1626
20250321,094100,7388548950,129200,129200,129400,128900,343
20250321,094000,7344267050,129500,129800,129800,129000,828
20250321,093900,7237330650,129500,129700,129900,129200,548
20250321,093800,7166320750,129100,129600,129700,129000,1110
20250321,093700,7022906350,129600,129800,129900,129500,643
20250321,093600,6939561150,129900,130500,130500,129900,735
20250321,093500,6843855050,130900,130800,131000,130600,693
20250321,093400,6753164000,130800,131100,131300,130800,1872
20250321,093300,6507843700,131200,130700,131300,130700,2116
20250321,093200,6230682700,130700,129900,130700,129800,2671
20250321,093100,5882492600,130400,130700,130700,130000,440
20250321,093000,5825171600,130600,130400,130700,129800,483
20250321,092900,5762251900,130300,131000,131100,130300,1251
20250321,092800,5598641700,131100,130900,131100,130500,4028
20250321,092700,5071423950,130800,130200,130800,130100,3203
20250321,092600,4653255250,130200,129500,130200,129500,2076
20250321,092500,4383631050,129400,129200,129500,129200,370
20250321,092400,4335771350,129100,129000,129400,128900,168
20250321,092300,4314080950,129000,129400,129600,128900,477
20250321,092200,4252364450,129500,129100,129500,129100,481
20250321,092100,4190215800,129100,128700,129100,128400,777
20250321,092000,4090156300,128700,128500,128800,128500,435
20250321,091900,4034193900,128500,128700,128800,128500,655
20250321,091800,3949938500,128800,128600,129100,128600,128
20250321,091700,3933440600,129100,129200,129200,128700,305
20250321,091600,3894147250,129200,129800,129800,128700,388
20250321,091500,3843975300,129800,129500,129900,128400,1679
20250321,091400,3626561400,129700,129900,130000,129500,3707
20250321,091300,3145371000,129900,129200,129900,128600,3098
20250321,091200,2744881600,129200,128800,129200,128600,1030
20250321,091100,2612050300,128800,128600,128900,128100,689
20250321,091000,2523397000,128600,128400,128700,128400,747
20250321,090900,2427349300,128500,127900,128500,127900,938
20250321,090800,2307087200,127400,127400,127900,127200,831
20250321,090700,2201112650,127200,127300,128100,127200,612
20250321,090600,2123197050,127300,127700,128300,127300,2488
20250321,090500,1805005550,127200,127800,127800,127100,678
20250321,090400,1718675450,127800,128400,128400,127700,1596
20250321,090300,1514293850,128500,128600,128900,128100,1450
20250321,090200,1327922650,128500,128900,129000,128000,2261
20250321,090100,1037596350,128900,127900,129400,127900,4815
20250321,090000,418193500,128000,128000,128700,127400,3261
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 183300 25271513100 128100 128100 128100 128100 25392
3 20250321 183200 25271513100 128100 128100 128100 128100 0
4 20250321 183100 25271513100 128100 128100 128100 128100 0
5 20250321 183000 25271513100 128100 128100 128100 128100 0
6 20250321 182900 25271513100 128100 128100 128100 128100 0
7 20250321 182800 25271513100 128100 128100 128100 128100 0
8 20250321 182700 25271513100 128100 128100 128100 128100 0
9 20250321 182600 25271513100 128100 128100 128100 128100 0
10 20250321 182500 25271513100 128100 128100 128100 128100 0
11 20250321 182400 25271513100 128100 128100 128100 128100 0
12 20250321 182300 25271513100 128100 128100 128100 128100 0
13 20250321 182200 25271513100 128100 128100 128100 128100 0
14 20250321 182100 25271513100 128100 128100 128100 128100 0
15 20250321 182000 25271513100 128100 128100 128100 128100 0
16 20250321 181900 25271513100 128100 128100 128100 128100 0
17 20250321 181800 25271513100 128100 128100 128100 128100 0
18 20250321 181700 25271513100 128100 128100 128100 128100 0
19 20250321 181600 25271513100 128100 128100 128100 128100 0
20 20250321 181500 25271513100 128100 128100 128100 128100 0
21 20250321 181400 25271513100 128100 128100 128100 128100 0
22 20250321 181300 25271513100 128100 128100 128100 128100 0
23 20250321 181200 25271513100 128100 128100 128100 128100 0
24 20250321 181100 25271513100 128100 128100 128100 128100 0
25 20250321 181000 25271513100 128100 128100 128100 128100 0
26 20250321 180900 25271513100 128100 128100 128100 128100 0
27 20250321 180800 25271513100 128100 128100 128100 128100 0
28 20250321 180700 25271513100 128100 128100 128100 128100 0
29 20250321 180600 25271513100 128100 128100 128100 128100 0
30 20250321 180500 25271513100 128100 128100 128100 128100 0
31 20250321 180400 25271513100 128100 128100 128100 128100 0
32 20250321 180300 25271513100 128100 128100 128100 128100 25392
33 20250321 180200 25271513100 128100 128100 128100 128100 0
34 20250321 180100 25271513100 128100 128100 128100 128100 0
35 20250321 180000 25271513100 128100 128100 128100 128100 0
36 20250321 175900 25271513100 128100 128100 128100 128100 0
37 20250321 175800 25271513100 128100 128100 128100 128100 0
38 20250321 175700 25271513100 128100 128100 128100 128100 0
39 20250321 175600 25271513100 128100 128100 128100 128100 0
40 20250321 175500 25271513100 128100 128100 128100 128100 0
41 20250321 175400 25271513100 128100 128100 128100 128100 0
42 20250321 175300 25271513100 128100 128100 128100 128100 0
43 20250321 175200 25271513100 128100 128100 128100 128100 0
44 20250321 175100 25271513100 128100 128100 128100 128100 0
45 20250321 175000 25271513100 128100 128100 128100 128100 0
46 20250321 174900 25271513100 128100 128100 128100 128100 0
47 20250321 174800 25271513100 128100 128100 128100 128100 0
48 20250321 174700 25271513100 128100 128100 128100 128100 0
49 20250321 174600 25271513100 128100 128100 128100 128100 0
50 20250321 174500 25271513100 128100 128100 128100 128100 0
51 20250321 174400 25271513100 128100 128100 128100 128100 0
52 20250321 174300 25271513100 128100 128100 128100 128100 0
53 20250321 174200 25271513100 128100 128100 128100 128100 0
54 20250321 174100 25271513100 128100 128100 128100 128100 0
55 20250321 174000 25271513100 128100 128100 128100 128100 0
56 20250321 173900 25271513100 128100 128100 128100 128100 0
57 20250321 173800 25271513100 128100 128100 128100 128100 0
58 20250321 173700 25271513100 128100 128100 128100 128100 0
59 20250321 173600 25271513100 128100 128100 128100 128100 0
60 20250321 173500 25271513100 128100 128100 128100 128100 0
61 20250321 173400 25271513100 128100 128100 128100 128100 0
62 20250321 173300 25271513100 128100 128100 128100 128100 25392
63 20250321 173200 25271513100 128100 128100 128100 128100 0
64 20250321 173100 25271513100 128100 128100 128100 128100 0
65 20250321 173000 25271513100 128100 128100 128100 128100 0
66 20250321 172900 25271513100 128100 128100 128100 128100 0
67 20250321 172800 25271513100 128100 128100 128100 128100 0
68 20250321 172700 25271513100 128100 128100 128100 128100 0
69 20250321 172600 25271513100 128100 128100 128100 128100 0
70 20250321 172500 25271513100 128100 128100 128100 128100 0
71 20250321 172400 25271513100 128100 128100 128100 128100 0
72 20250321 172300 25271513100 128100 128100 128100 128100 0
73 20250321 172200 25271513100 128100 128100 128100 128100 0
74 20250321 172100 25271513100 128100 128100 128100 128100 0
75 20250321 172000 25271513100 128100 128100 128100 128100 0
76 20250321 171900 25271513100 128100 128100 128100 128100 0
77 20250321 171800 25271513100 128100 128100 128100 128100 0
78 20250321 171700 25271513100 128100 128100 128100 128100 0
79 20250321 171600 25271513100 128100 128100 128100 128100 0
80 20250321 171500 25271513100 128100 128100 128100 128100 0
81 20250321 171400 25271513100 128100 128100 128100 128100 0
82 20250321 171300 25271513100 128100 128100 128100 128100 0
83 20250321 171200 25271513100 128100 128100 128100 128100 0
84 20250321 171100 25271513100 128100 128100 128100 128100 0
85 20250321 171000 25271513100 128100 128100 128100 128100 0
86 20250321 170900 25271513100 128100 128100 128100 128100 0
87 20250321 170800 25271513100 128100 128100 128100 128100 0
88 20250321 170700 25271513100 128100 128100 128100 128100 0
89 20250321 170600 25271513100 128100 128100 128100 128100 0
90 20250321 170500 25271513100 128100 128100 128100 128100 0
91 20250321 170400 25271513100 128100 128100 128100 128100 0
92 20250321 170300 25271513100 128100 128100 128100 128100 25392
93 20250321 170200 25271513100 128100 128100 128100 128100 0
94 20250321 170100 25271513100 128100 128100 128100 128100 0
95 20250321 170000 25271513100 128100 128100 128100 128100 0
96 20250321 165900 25271513100 128100 128100 128100 128100 0
97 20250321 165800 25271513100 128100 128100 128100 128100 0
98 20250321 165700 25271513100 128100 128100 128100 128100 0
99 20250321 165600 25271513100 128100 128100 128100 128100 0
100 20250321 165500 25271513100 128100 128100 128100 128100 0
101 20250321 165400 25271513100 128100 128100 128100 128100 0
102 20250321 165300 25271513100 128100 128100 128100 128100 0
103 20250321 165200 25271513100 128100 128100 128100 128100 0
104 20250321 165100 25271513100 128100 128100 128100 128100 0
105 20250321 165000 25271513100 128100 128100 128100 128100 0
106 20250321 164900 25271513100 128100 128100 128100 128100 0
107 20250321 164800 25271513100 128100 128100 128100 128100 0
108 20250321 164700 25271513100 128100 128100 128100 128100 0
109 20250321 164600 25271513100 128100 128100 128100 128100 0
110 20250321 164500 25271513100 128100 128100 128100 128100 0
111 20250321 164400 25271513100 128100 128100 128100 128100 0
112 20250321 164300 25271513100 128100 128100 128100 128100 0
113 20250321 164200 25271513100 128100 128100 128100 128100 0
114 20250321 164100 25271513100 128100 128100 128100 128100 0
115 20250321 164000 25271513100 128100 128100 128100 128100 0
116 20250321 163900 25271513100 128100 128100 128100 128100 0
117 20250321 163800 25271513100 128100 128100 128100 128100 0
118 20250321 163700 25271513100 128100 128100 128100 128100 0
119 20250321 163600 25271513100 128100 128100 128100 128100 0
120 20250321 163500 25271513100 128100 128100 128100 128100 0
121 20250321 163400 25271513100 128100 128100 128100 128100 0
122 20250321 163300 25271513100 128100 128100 128100 128100 25392
123 20250321 163200 25271513100 128100 128100 128100 128100 0
124 20250321 163100 25271513100 128100 128100 128100 128100 0
125 20250321 163000 25271513100 128100 128100 128100 128100 0
126 20250321 162900 25271513100 128100 128100 128100 128100 0
127 20250321 162800 25271513100 128100 128100 128100 128100 0
128 20250321 162700 25271513100 128100 128100 128100 128100 0
129 20250321 162600 25271513100 128100 128100 128100 128100 0
130 20250321 162500 25271513100 128100 128100 128100 128100 0
131 20250321 162400 25271513100 128100 128100 128100 128100 0
132 20250321 162300 25271513100 128100 128100 128100 128100 0
133 20250321 162200 25271513100 128100 128100 128100 128100 0
134 20250321 162100 25271513100 128100 128100 128100 128100 0
135 20250321 162000 25271513100 128100 128100 128100 128100 0
136 20250321 161900 25271513100 128100 128100 128100 128100 0
137 20250321 161800 25271513100 128100 128100 128100 128100 0
138 20250321 161700 25271513100 128100 128100 128100 128100 0
139 20250321 161600 25271513100 128100 128100 128100 128100 0
140 20250321 161500 25271513100 128100 128100 128100 128100 0
141 20250321 161400 25271513100 128100 128100 128100 128100 0
142 20250321 161300 25271513100 128100 128100 128100 128100 0
143 20250321 161200 25271513100 128100 128100 128100 128100 0
144 20250321 161100 25271513100 128100 128100 128100 128100 0
145 20250321 161000 25271513100 128100 128100 128100 128100 0
146 20250321 160900 25271513100 128100 128100 128100 128100 0
147 20250321 160800 25271513100 128100 128100 128100 128100 0
148 20250321 160700 25271513100 128100 128100 128100 128100 0
149 20250321 160600 25271513100 128100 128100 128100 128100 0
150 20250321 160500 25271513100 128100 128100 128100 128100 0
151 20250321 160400 25271513100 128100 128100 128100 128100 0
152 20250321 160300 25271513100 128100 128100 128100 128100 25392
153 20250321 160200 25271513100 128100 128100 128100 128100 0
154 20250321 160100 25271513100 128100 128100 128100 128100 0
155 20250321 160000 25271513100 128100 128100 128100 128100 0
156 20250321 155900 25271513100 128100 128100 128100 128100 0
157 20250321 155800 25271513100 128100 128100 128100 128100 0
158 20250321 155700 25271513100 128100 128100 128100 128100 0
159 20250321 155600 25271513100 128100 128100 128100 128100 0
160 20250321 155500 25271513100 128100 128100 128100 128100 0
161 20250321 155400 25271513100 128100 128100 128100 128100 0
162 20250321 155300 25271513100 128100 128100 128100 128100 0
163 20250321 155200 25271513100 128100 128100 128100 128100 0
164 20250321 155100 25271513100 128100 128100 128100 128100 0
165 20250321 155000 25271513100 128100 128100 128100 128100 0
166 20250321 154900 25271513100 128100 128100 128100 128100 0
167 20250321 154800 25271513100 128100 128100 128100 128100 0
168 20250321 154700 25271513100 128100 128100 128100 128100 0
169 20250321 154600 25271513100 128100 128100 128100 128100 0
170 20250321 154500 25271513100 128100 128100 128100 128100 0
171 20250321 154400 25271513100 128100 128100 128100 128100 0
172 20250321 154300 25271513100 128100 128100 128100 128100 0
173 20250321 154200 25271513100 128100 128100 128100 128100 0
174 20250321 154100 25271513100 128100 128100 128100 128100 0
175 20250321 154000 25271513100 128100 128100 128100 128100 0
176 20250321 153900 25271513100 128100 128100 128100 128100 0
177 20250321 153800 25271513100 128100 128100 128100 128100 0
178 20250321 153700 25271513100 128100 128100 128100 128100 0
179 20250321 153600 25271513100 128100 128100 128100 128100 0
180 20250321 153500 25271513100 128100 128100 128100 128100 0
181 20250321 153400 25271513100 128100 128100 128100 128100 0
182 20250321 153300 25271513100 128100 128100 128100 128100 25392
183 20250321 153200 25271513100 128100 128100 128100 128100 0
184 20250321 153100 25271513100 128100 128100 128100 128100 0
185 20250321 153000 25271513100 128100 128100 128100 128100 25392
186 20250321 152900 22018797900 127500 127500 127500 127500 0
187 20250321 152800 22018797900 127500 127500 127500 127500 0
188 20250321 152700 22018797900 127500 127500 127500 127500 0
189 20250321 152600 22018797900 127500 127500 127500 127500 0
190 20250321 152500 22018797900 127500 127500 127500 127500 0
191 20250321 152400 22018797900 127500 127500 127500 127500 0
192 20250321 152300 22018797900 127500 127500 127500 127500 0
193 20250321 152200 22018797900 127500 127500 127500 127500 0
194 20250321 152100 22018797900 127500 127500 127500 127500 0
195 20250321 152000 22018797900 127500 127500 127500 127500 0
196 20250321 151900 22018797900 127500 127700 127900 127500 707
197 20250321 151800 21928578600 127800 128000 128100 127600 834
198 20250321 151700 21821923800 128000 128100 128300 128000 497
199 20250321 151600 21758263000 128200 128300 128300 128000 179
200 20250321 151500 21735318300 128300 128200 128300 128100 394
201 20250321 151400 21684816200 128100 128100 128200 128000 58
202 20250321 151300 21677384800 128000 128100 128200 127900 516
203 20250321 151200 21611278000 127900 128000 128100 127900 157
204 20250321 151100 21591177800 128100 128000 128200 127900 301
205 20250321 151000 21552634600 128100 128000 128200 127900 305
206 20250321 150900 21513592400 128000 128000 128000 127900 258
207 20250321 150800 21480587900 128000 127900 128000 127900 150
208 20250321 150700 21461390600 127900 128200 128200 127900 332
209 20250321 150600 21418867400 128100 128000 128300 127900 236
210 20250321 150500 21388636500 127900 128100 128100 127900 107
211 20250321 150400 21374940700 127800 128200 128300 127800 180
212 20250321 150300 21351878700 128100 128100 128300 128100 130
213 20250321 150200 21335212600 128200 128100 128300 127500 992
214 20250321 150100 21208157100 128200 128300 128300 128200 556
215 20250321 150000 21136871400 128200 128000 128200 127800 1184
216 20250321 145900 20985217800 128000 128000 128100 127900 196
217 20250321 145800 20960123300 128000 127700 128000 127600 149
218 20250321 145700 20941069000 127800 127700 128000 127700 1316
219 20250321 145600 20772672000 127700 127800 127900 127500 196
220 20250321 145500 20747642600 127800 128000 128000 127600 814
221 20250321 145400 20643598200 128000 127900 128000 127800 215
222 20250321 145300 20616086100 128000 127900 128000 127800 306
223 20250321 145200 20576942100 127800 127900 128100 127800 446
224 20250321 145100 20519883800 128000 127800 128100 127800 771
225 20250321 145000 20421285600 127800 127900 128000 127700 821
226 20250321 144900 20316277800 127900 127700 128000 127600 386
227 20250321 144800 20266928500 127800 127600 127900 127600 357
228 20250321 144700 20221324100 127600 127600 127800 127600 268
229 20250321 144600 20187106200 127700 127600 127700 127500 1206
230 20250321 144500 20033220700 127500 127500 127600 127300 435
231 20250321 144400 19977789600 127600 127500 127600 127500 180
232 20250321 144300 19954835200 127400 127400 127500 127300 399
233 20250321 144200 19904026100 127400 127400 127500 127300 161
234 20250321 144100 19883516100 127300 127200 127500 127200 311
235 20250321 144000 19843940600 127200 127400 127500 127200 256
236 20250321 143900 19811337800 127400 127200 127500 127200 116
237 20250321 143800 19796557050 127200 127500 127600 127100 272
238 20250321 143700 19761915750 127500 127600 127700 127300 316
239 20250321 143600 19721625650 127600 127600 127700 127500 161
240 20250321 143500 19701085950 127500 127500 127600 127400 246
241 20250321 143400 19669728450 127500 127500 127600 127300 97
242 20250321 143300 19657365150 127300 127300 127500 127300 385
243 20250321 143200 19608303450 127200 127500 127500 127200 303
244 20250321 143100 19569701350 127500 127100 127500 127100 164
245 20250321 143000 19548818050 127100 126900 127300 126900 216
246 20250321 142900 19521346950 127000 126900 127700 126900 288
247 20250321 142800 19484696250 127100 127200 127300 126800 775
248 20250321 142700 19386257450 127200 127700 127700 127100 343
249 20250321 142600 19342589150 127700 127400 127700 127400 262
250 20250321 142500 19309176950 127400 127500 127700 127200 335
251 20250321 142400 19266463750 127600 127400 127600 127400 114
252 20250321 142300 19251930250 127400 127500 127500 127300 140
253 20250321 142200 19234087950 127200 127300 127500 127200 320
254 20250321 142100 19193366850 127200 127100 127300 127100 228
255 20250321 142000 19164353250 127100 127300 127300 127100 482
256 20250321 141900 19103026050 127300 127200 127300 127100 206
257 20250321 141800 19076827750 127200 127300 127300 127200 209
258 20250321 141700 19050233750 127200 127200 127300 127100 296
259 20250321 141600 19012597750 127200 127500 127600 127200 303
260 20250321 141500 18974019350 127500 127600 127600 127300 194
261 20250321 141400 18949309850 127600 127400 127700 127400 261
262 20250321 141300 18916007250 127400 127500 127600 127300 107
263 20250321 141200 18902372850 127500 127400 127600 127400 167
264 20250321 141100 18881077450 127500 127400 127600 127400 173
265 20250321 141000 18859024450 127500 127600 127700 127200 472
266 20250321 140900 18798883450 127700 127500 127700 127500 194
267 20250321 140800 18774127550 127500 127500 127600 127400 124
268 20250321 140700 18758320150 127400 127200 127400 127000 320
269 20250321 140600 18717622150 127200 127000 127200 126900 243
270 20250321 140500 18686748550 127000 127100 127300 127000 828
271 20250321 140400 18581553750 127200 127500 127500 127100 657
272 20250321 140300 18497981850 127400 127700 127700 127300 292
273 20250321 140200 18460752850 127600 127800 127800 127600 146
274 20250321 140100 18442104450 127700 127600 127800 127600 145
275 20250321 140000 18423589650 127700 128000 128100 127500 421
276 20250321 135900 18369803950 127900 127400 128000 127400 105
277 20250321 135800 18356383750 127400 127500 128000 127400 1414
278 20250321 135700 18176011550 127600 127800 128000 127600 243
279 20250321 135600 18144950550 127800 127900 128000 127700 241
280 20250321 135500 18114137250 127900 128000 128000 127900 293
281 20250321 135400 18076649250 127900 128400 128400 127700 263
282 20250321 135300 18042987350 128300 127900 128400 127900 138
283 20250321 135200 18025291650 128000 128300 128300 127600 322
284 20250321 135100 17984046750 128100 127400 128200 127300 634
285 20250321 135000 17903016350 127500 127300 127500 127300 465
286 20250321 134900 17843781150 127400 127400 127400 127300 135
287 20250321 134800 17826588100 127300 127300 127400 127200 167
288 20250321 134700 17805317000 127200 127200 127500 127200 335
289 20250321 134600 17762668300 127300 127900 128000 127100 2455
290 20250321 134500 17449838500 127800 128000 128100 127800 145
291 20250321 134400 17431291250 128000 127900 128300 127900 261
292 20250321 134300 17397875950 128000 127900 128000 127800 194
293 20250321 134200 17373055950 127900 127800 128300 127800 153
294 20250321 134100 17353471950 127900 128000 128000 127700 585
295 20250321 134000 17278680150 127900 128200 128300 127900 481
296 20250321 133900 17217097400 128300 128300 128400 128200 135
297 20250321 133800 17199781300 128200 128200 128300 128100 256
298 20250321 133700 17166971300 128200 128200 128300 128100 226
299 20250321 133600 17137992900 128200 128100 128400 128100 179
300 20250321 133500 17115053300 128100 128200 128400 128100 118
301 20250321 133400 17099927350 128200 128100 128700 128000 226
302 20250321 133300 17070930250 128000 128000 128100 127900 233
303 20250321 133200 17041104850 128000 128000 128100 127900 134
304 20250321 133100 17023956850 128000 128000 128100 127900 109
305 20250321 133000 17010006650 128000 128000 128200 127900 192
306 20250321 132900 16985420700 127900 128100 128300 127900 342
307 20250321 132800 16941611000 128200 128000 128300 127900 203
308 20250321 132700 16915626800 128000 128400 128500 127800 403
309 20250321 132600 16864048500 128300 128000 128600 128000 181
310 20250321 132500 16840803300 128000 128200 128400 128000 284
311 20250321 132400 16804411200 128200 128300 128300 128200 87
312 20250321 132300 16793252300 128300 128300 128300 128000 633
313 20250321 132200 16712188100 128300 128400 128600 128000 688
314 20250321 132100 16623997200 128500 128400 128500 128400 89
315 20250321 132000 16612563750 128400 128600 128600 128400 123
316 20250321 131900 16596757450 128600 128600 128600 128500 155
317 20250321 131800 16576828950 128500 128600 128600 128500 195
318 20250321 131700 16551758500 128650 128600 128700 128500 211
319 20250321 131600 16524623800 128500 128700 128900 128500 744
320 20250321 131500 16428890350 128700 129000 129000 128600 122
321 20250321 131400 16413182950 128900 128700 128900 128700 231
322 20250321 131300 16383420850 128700 128900 128900 128600 102
323 20250321 131200 16370286750 128800 128900 128900 128700 127
324 20250321 131100 16353921750 128800 128700 128800 128700 136
325 20250321 131000 16336408050 128800 128700 128800 128500 202
326 20250321 130900 16310422350 128600 128400 128700 128400 152
327 20250321 130800 16290885950 128400 128600 128600 128300 139
328 20250321 130700 16273033950 128600 128700 128700 128400 399
329 20250321 130600 16221746250 128700 128700 128800 128600 85
330 20250321 130500 16210803450 128700 128700 129000 128400 1346
331 20250321 130400 16037436750 128700 128800 128900 128700 270
332 20250321 130300 16002681750 128800 128900 129000 128700 260
333 20250321 130200 15969183050 128900 128900 129000 128800 91
334 20250321 130100 15957451950 128800 128900 129000 128800 96
335 20250321 130000 15945073750 128900 129100 129200 128700 375
336 20250321 125900 15896678150 129100 129000 129200 128700 104
337 20250321 125800 15883257650 129100 129100 129200 129000 213
338 20250321 125700 15855761300 129100 129000 129100 129000 140
339 20250321 125600 15837690100 129100 128800 129100 128800 110
340 20250321 125500 15823508000 128800 128700 128900 128600 206
341 20250321 125400 15796978500 128700 129000 129000 128600 744
342 20250321 125300 15701276300 128700 129000 129100 128700 443
343 20250321 125200 15644200850 129100 128900 129200 128900 727
344 20250321 125100 15550392450 128800 128800 128900 128700 256
345 20250321 125000 15517399650 128800 128700 128900 128700 181
346 20250321 124900 15494086650 128800 128800 128800 128600 99
347 20250321 124800 15481341550 128700 128800 128900 128600 199
348 20250321 124700 15455713100 128800 129000 129000 128800 95
349 20250321 124600 15443466200 129000 128900 129000 128800 190
350 20250321 124500 15418970900 128900 128800 129000 128700 241
351 20250321 124400 15387912300 128800 128700 129000 128400 309
352 20250321 124300 15348186300 128800 128800 128900 128500 428
353 20250321 124200 15293080450 128700 128500 128800 128500 258
354 20250321 124100 15259900550 128500 128500 128500 128400 87
355 20250321 124000 15248723350 128400 128700 128700 128300 168
356 20250321 123900 15227130950 128700 128500 128800 128500 123
357 20250321 123800 15211301800 128400 128600 128600 128400 119
358 20250321 123700 15196001300 128700 128700 128800 128600 263
359 20250321 123600 15162138800 128700 128400 128700 128400 141
360 20250321 123500 15144005700 128500 128500 128600 128400 149
361 20250321 123400 15124855200 128500 128500 128600 128500 143
362 20250321 123300 15106472450 128500 128700 128700 128500 105
363 20250321 123200 15092975950 128600 128400 128700 128400 87
364 20250321 123100 15081792450 128400 128700 128700 128300 77
365 20250321 123000 15071896450 128700 128500 128700 128500 103
366 20250321 122900 15058646850 128500 128500 128800 128500 242
367 20250321 122800 15027515100 128500 128800 128800 128500 188
368 20250321 122700 15003328050 128800 128700 128900 128700 71
369 20250321 122600 14994183650 128800 128600 128900 128600 272
370 20250321 122500 14959169950 128700 128500 128800 128500 104
371 20250321 122400 14945789650 128600 128700 128800 128500 406
372 20250321 122300 14893606150 128600 128800 128900 128500 255
373 20250321 122200 14860785050 128900 128500 128900 128500 171
374 20250321 122100 14838764750 128600 128800 128900 128500 135
375 20250321 122000 14821391450 128800 128800 128900 128700 188
376 20250321 121900 14797188600 128800 128600 128800 128600 137
377 20250321 121800 14779550300 128700 128700 128800 128600 192
378 20250321 121700 14754840000 128600 128500 128700 128500 115
379 20250321 121600 14740049600 128500 128700 128700 128500 120
380 20250321 121500 14724612100 128600 128800 128900 128600 242
381 20250321 121400 14693438250 128800 128500 128900 128500 170
382 20250321 121300 14671552550 128700 128500 128800 128200 285
383 20250321 121200 14634910850 128600 128800 128900 128500 301
384 20250321 121100 14596167250 128700 128800 128800 128700 220
385 20250321 121000 14567836000 128800 128600 128800 128600 210
386 20250321 120900 14540820000 128600 128500 128700 128300 97
387 20250321 120800 14528347300 128500 128700 128700 128300 216
388 20250321 120700 14500579800 128600 128500 128700 128300 93
389 20250321 120600 14488634600 128500 128400 128500 128300 76
390 20250321 120500 14478871750 128300 128400 128700 128300 171
391 20250321 120400 14456898950 128500 128300 128500 128300 100
392 20250321 120300 14444053350 128300 128500 128700 128300 160
393 20250321 120200 14423508950 128700 128300 128700 128300 104
394 20250321 120100 14410143850 128700 128300 128700 128200 171
395 20250321 120000 14388177500 128300 128200 128400 128200 167
396 20250321 115900 14366751400 128300 128200 128300 128100 214
397 20250321 115800 14339324500 128100 128200 128300 128000 101
398 20250321 115700 14326384300 128100 128250 128400 128000 109
399 20250321 115600 14312408600 128200 128000 128300 128000 204
400 20250321 115500 14286266400 128000 128100 128300 128000 117
401 20250321 115400 14271273700 128000 128100 128200 128000 142
402 20250321 115300 14253088850 128100 128200 128300 128000 187
403 20250321 115200 14229122950 128200 127800 128200 127750 349
404 20250321 115100 14184462600 127800 128000 128200 127800 302
405 20250321 115000 14145803300 128000 128000 128300 128000 296
406 20250321 114900 14107886200 128000 128100 128400 128000 174
407 20250321 114800 14085584300 128000 127900 128100 127900 218
408 20250321 114700 14057683800 127900 128000 128100 127900 128
409 20250321 114600 14041295950 128100 128200 128300 128000 102
410 20250321 114500 14028224950 128300 128300 128600 128200 300
411 20250321 114400 13989700750 128300 128100 128300 128000 138
412 20250321 114300 13972013350 128100 128400 128400 128000 196
413 20250321 114200 13946904850 128350 128600 128700 128300 103
414 20250321 114100 13933669100 128600 128400 128600 128300 163
415 20250321 114000 13912724100 128500 128600 128600 128200 228
416 20250321 113900 13883435200 128300 128500 128600 128300 496
417 20250321 113800 13819720200 128500 128600 128700 128500 219
418 20250321 113700 13791558950 128500 128400 128600 128300 306
419 20250321 113600 13752276950 128400 128400 128600 128300 124
420 20250321 113500 13736347450 128300 128500 128700 128100 239
421 20250321 113400 13705682950 128600 128400 128600 128400 178
422 20250321 113300 13682813050 128400 128500 128700 128300 187
423 20250321 113200 13658784600 128600 128200 128600 128100 227
424 20250321 113100 13629645600 128400 128300 128400 128200 131
425 20250321 113000 13612837500 128300 128500 128700 128300 249
426 20250321 112900 13580834000 128500 128300 128500 128300 294
427 20250321 112800 13543096000 128200 128200 128400 128200 177
428 20250321 112700 13520393350 128400 128100 128400 128000 142
429 20250321 112600 13502178350 128100 128000 128400 127900 309
430 20250321 112500 13462578350 128000 128300 128300 127900 129
431 20250321 112400 13446047750 128200 128100 128500 128100 219
432 20250321 112300 13417962500 128200 127800 128200 127700 366
433 20250321 112200 13371160200 127800 127700 127900 127600 265
434 20250321 112100 13337300200 127600 127800 127800 127600 229
435 20250321 112000 13308056000 127700 127600 127900 127600 344
436 20250321 111900 13264100400 127600 127800 127900 127600 627
437 20250321 111800 13183990450 127800 128000 128100 127800 444
438 20250321 111700 13127185250 128100 127900 128200 127800 206
439 20250321 111600 13100820550 127900 128000 128000 127800 201
440 20250321 111500 13075104250 128000 128300 128500 127800 810
441 20250321 111400 12971361250 128500 128400 128500 128300 325
442 20250321 111300 12929641800 128300 128200 128400 128200 209
443 20250321 111200 12902835100 128200 128100 128400 128100 221
444 20250321 111100 12874507500 128100 128000 128200 128000 235
445 20250321 111000 12844387900 128200 128000 128300 128000 150
446 20250321 110900 12825163850 128000 128100 128300 127900 574
447 20250321 110800 12751659650 128100 128600 128600 128100 493
448 20250321 110700 12688380750 128600 128300 128600 128300 171
449 20250321 110600 12666411350 128300 128600 128600 128200 1183
450 20250321 110500 12514565150 128600 128600 128700 128500 187
451 20250321 110400 12490516700 128700 128600 128700 128500 195
452 20250321 110300 12465441300 128600 128900 128900 128500 191
453 20250321 110200 12440854600 128700 128500 128900 128500 312
454 20250321 110100 12400729500 128600 128700 128800 128500 397
455 20250321 110000 12349665100 128800 128700 128900 128700 518
456 20250321 105900 12282914650 128700 128800 128800 128700 100
457 20250321 105800 12270037650 128800 128800 128900 128600 254
458 20250321 105700 12237338550 128700 128800 128900 128600 363
459 20250321 105600 12190620850 128700 128700 128900 128700 171
460 20250321 105500 12168604450 128600 129200 129300 128600 1453
461 20250321 105400 11981375550 129300 129300 129500 129200 241
462 20250321 105300 11950205350 129300 129500 129600 129200 403
463 20250321 105200 11898047950 129600 129300 129600 129300 160
464 20250321 105100 11877338150 129300 129700 129700 129300 177
465 20250321 105000 11854424350 129700 129700 129900 129600 222
466 20250321 104900 11825621350 129800 129600 129900 129600 270
467 20250321 104800 11790592050 129700 129900 129900 129500 536
468 20250321 104700 11721081950 129900 129800 130000 129700 132
469 20250321 104600 11703937250 129800 130000 130000 129800 603
470 20250321 104500 11625626200 130100 130200 130300 130000 264
471 20250321 104400 11591262000 130200 130100 130500 130100 345
472 20250321 104300 11546292300 130400 130200 130700 130000 2179
473 20250321 104200 11261890300 130200 130200 130300 129900 144
474 20250321 104100 11243149400 130200 130100 130300 130000 295
475 20250321 104000 11204769850 130300 130400 130400 129900 276
476 20250321 103900 11168863150 130300 130000 130300 129800 1162
477 20250321 103800 11017548550 130000 130200 130200 129800 314
478 20250321 103700 10976717450 130100 129900 130200 129900 244
479 20250321 103600 10944989000 129900 130000 130100 129800 396
480 20250321 103500 10893547900 130100 130100 130300 129900 319
481 20250321 103400 10852057100 130000 130000 130400 129900 242
482 20250321 103300 10820578200 129900 130100 130300 129900 210
483 20250321 103200 10793253100 130000 130100 130500 129900 180
484 20250321 103100 10769847150 130200 130100 130200 129900 243
485 20250321 103000 10738249750 130100 130400 130400 130000 380
486 20250321 102900 10688773750 130400 130400 130600 130000 571
487 20250321 102800 10614279450 130500 130300 130600 129800 1321
488 20250321 102700 10442102050 130300 129900 130300 129700 820
489 20250321 102600 10335548300 129900 129900 130000 129800 239
490 20250321 102500 10304508450 130000 130300 130400 129900 899
491 20250321 102400 10187405700 130400 130000 130400 130000 777
492 20250321 102300 10086249450 130100 129900 130200 129800 849
493 20250321 102200 9975878150 129900 129600 130000 129500 848
494 20250321 102100 9865757250 129500 129000 129700 128900 1618
495 20250321 102000 9656588750 129000 129100 129100 128700 332
496 20250321 101900 9613781150 129000 128700 129100 128700 251
497 20250321 101800 9581401250 129000 128900 129050 128700 270
498 20250321 101700 9546587750 129000 128900 129000 128800 306
499 20250321 101600 9507134850 128900 129000 129000 128600 275
500 20250321 101500 9471693950 129000 128700 129000 128600 177
501 20250321 101400 9448894500 128700 129000 129100 128600 412
502 20250321 101300 9395770000 129100 129200 129200 128900 262
503 20250321 101200 9361948650 129200 128900 129200 128900 227
504 20250321 101100 9332645550 129100 128900 129200 128600 115
505 20250321 101000 9317825350 128900 128800 129000 128700 173
506 20250321 100900 9295543250 128800 129200 129300 128800 248
507 20250321 100800 9263520050 129200 129200 129400 129000 576
508 20250321 100700 9189118650 128900 129000 129200 128700 627
509 20250321 100600 9108225650 129000 128500 129100 128500 266
510 20250321 100500 9073925350 128800 128550 128900 128400 265
511 20250321 100400 9039804600 128700 128300 128700 127900 689
512 20250321 100300 8951317900 127900 128300 128500 127900 171
513 20250321 100200 8929413500 127800 127800 128300 127700 238
514 20250321 100100 8898982000 127800 128400 128400 127500 932
515 20250321 100000 8779862800 128200 128800 128800 128200 376
516 20250321 095900 8731597900 128800 128800 128800 128500 290
517 20250321 095800 8694265200 128700 128700 128800 128700 131
518 20250321 095700 8677401300 128800 129000 129000 128500 160
519 20250321 095600 8656791900 128900 129000 129200 128600 464
520 20250321 095500 8596954100 128900 129000 129000 128700 373
521 20250321 095400 8548856500 129000 129000 129000 128900 252
522 20250321 095300 8516357700 128900 128400 129200 128200 1057
523 20250321 095200 8380315600 128400 128100 128500 127900 485
524 20250321 095100 8318109750 128100 127800 128400 127700 792
525 20250321 095000 8216745950 127700 128500 128500 127700 893
526 20250321 094900 8102445550 128200 128800 128800 128200 484
527 20250321 094800 8040211550 128800 128600 128800 128400 591
528 20250321 094700 7964214050 128600 128500 128600 128400 271
529 20250321 094600 7929378750 128400 128500 128700 128400 219
530 20250321 094500 7901236250 128400 128500 128500 128000 424
531 20250321 094400 7846885450 128700 128700 128700 128000 1661
532 20250321 094300 7633876950 128600 128900 128900 128600 281
533 20250321 094200 7597684250 128900 129100 129100 128400 1626
534 20250321 094100 7388548950 129200 129200 129400 128900 343
535 20250321 094000 7344267050 129500 129800 129800 129000 828
536 20250321 093900 7237330650 129500 129700 129900 129200 548
537 20250321 093800 7166320750 129100 129600 129700 129000 1110
538 20250321 093700 7022906350 129600 129800 129900 129500 643
539 20250321 093600 6939561150 129900 130500 130500 129900 735
540 20250321 093500 6843855050 130900 130800 131000 130600 693
541 20250321 093400 6753164000 130800 131100 131300 130800 1872
542 20250321 093300 6507843700 131200 130700 131300 130700 2116
543 20250321 093200 6230682700 130700 129900 130700 129800 2671
544 20250321 093100 5882492600 130400 130700 130700 130000 440
545 20250321 093000 5825171600 130600 130400 130700 129800 483
546 20250321 092900 5762251900 130300 131000 131100 130300 1251
547 20250321 092800 5598641700 131100 130900 131100 130500 4028
548 20250321 092700 5071423950 130800 130200 130800 130100 3203
549 20250321 092600 4653255250 130200 129500 130200 129500 2076
550 20250321 092500 4383631050 129400 129200 129500 129200 370
551 20250321 092400 4335771350 129100 129000 129400 128900 168
552 20250321 092300 4314080950 129000 129400 129600 128900 477
553 20250321 092200 4252364450 129500 129100 129500 129100 481
554 20250321 092100 4190215800 129100 128700 129100 128400 777
555 20250321 092000 4090156300 128700 128500 128800 128500 435
556 20250321 091900 4034193900 128500 128700 128800 128500 655
557 20250321 091800 3949938500 128800 128600 129100 128600 128
558 20250321 091700 3933440600 129100 129200 129200 128700 305
559 20250321 091600 3894147250 129200 129800 129800 128700 388
560 20250321 091500 3843975300 129800 129500 129900 128400 1679
561 20250321 091400 3626561400 129700 129900 130000 129500 3707
562 20250321 091300 3145371000 129900 129200 129900 128600 3098
563 20250321 091200 2744881600 129200 128800 129200 128600 1030
564 20250321 091100 2612050300 128800 128600 128900 128100 689
565 20250321 091000 2523397000 128600 128400 128700 128400 747
566 20250321 090900 2427349300 128500 127900 128500 127900 938
567 20250321 090800 2307087200 127400 127400 127900 127200 831
568 20250321 090700 2201112650 127200 127300 128100 127200 612
569 20250321 090600 2123197050 127300 127700 128300 127300 2488
570 20250321 090500 1805005550 127200 127800 127800 127100 678
571 20250321 090400 1718675450 127800 128400 128400 127700 1596
572 20250321 090300 1514293850 128500 128600 128900 128100 1450
573 20250321 090200 1327922650 128500 128900 129000 128000 2261
574 20250321 090100 1037596350 128900 127900 129400 127900 4815
575 20250321 090000 418193500 128000 128000 128700 127400 3261

1
001040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,139021,29176998,17697373300,3714231845400,0.48
20250318,140231,29176998,17851406300,3714231845400,0.48
20250317,147142,29176998,19305030400,3828022137600,0.50
20250314,153311,29176998,19593145800,3728820344400,0.53
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 139021 29176998 17697373300 3714231845400 0.48
3 20250318 140231 29176998 17851406300 3714231845400 0.48
4 20250317 147142 29176998 19305030400 3828022137600 0.50
5 20250314 153311 29176998 19593145800 3728820344400 0.53