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

603
014680/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,190100,11666108400,133900,133900,133900,133900,11208
20250321,190000,11666108400,133900,133900,133900,133900,0
20250321,185900,11666108400,133900,133900,133900,133900,0
20250321,185800,11666108400,133900,133900,133900,133900,0
20250321,185700,11666108400,133900,133900,133900,133900,0
20250321,185600,11666108400,133900,133900,133900,133900,0
20250321,185500,11666108400,133900,133900,133900,133900,0
20250321,185400,11666108400,133900,133900,133900,133900,0
20250321,185300,11666108400,133900,133900,133900,133900,0
20250321,185200,11666108400,133900,133900,133900,133900,0
20250321,185100,11666108400,133900,133900,133900,133900,0
20250321,185000,11666108400,133900,133900,133900,133900,0
20250321,184900,11666108400,133900,133900,133900,133900,0
20250321,184800,11666108400,133900,133900,133900,133900,0
20250321,184700,11666108400,133900,133900,133900,133900,0
20250321,184600,11666108400,133900,133900,133900,133900,0
20250321,184500,11666108400,133900,133900,133900,133900,0
20250321,184400,11666108400,133900,133900,133900,133900,0
20250321,184300,11666108400,133900,133900,133900,133900,0
20250321,184200,11666108400,133900,133900,133900,133900,0
20250321,184100,11666108400,133900,133900,133900,133900,0
20250321,184000,11666108400,133900,133900,133900,133900,0
20250321,183900,11666108400,133900,133900,133900,133900,0
20250321,183800,11666108400,133900,133900,133900,133900,0
20250321,183700,11666108400,133900,133900,133900,133900,0
20250321,183600,11666108400,133900,133900,133900,133900,0
20250321,183500,11666108400,133900,133900,133900,133900,0
20250321,183400,11666108400,133900,133900,133900,133900,0
20250321,183300,11666108400,133900,133900,133900,133900,0
20250321,183200,11666108400,133900,133900,133900,133900,0
20250321,183100,11666108400,133900,133900,133900,133900,11208
20250321,183000,11666108400,133900,133900,133900,133900,0
20250321,182900,11666108400,133900,133900,133900,133900,0
20250321,182800,11666108400,133900,133900,133900,133900,0
20250321,182700,11666108400,133900,133900,133900,133900,0
20250321,182600,11666108400,133900,133900,133900,133900,0
20250321,182500,11666108400,133900,133900,133900,133900,0
20250321,182400,11666108400,133900,133900,133900,133900,0
20250321,182300,11666108400,133900,133900,133900,133900,0
20250321,182200,11666108400,133900,133900,133900,133900,0
20250321,182100,11666108400,133900,133900,133900,133900,0
20250321,182000,11666108400,133900,133900,133900,133900,0
20250321,181900,11666108400,133900,133900,133900,133900,0
20250321,181800,11666108400,133900,133900,133900,133900,0
20250321,181700,11666108400,133900,133900,133900,133900,0
20250321,181600,11666108400,133900,133900,133900,133900,0
20250321,181500,11666108400,133900,133900,133900,133900,0
20250321,181400,11666108400,133900,133900,133900,133900,0
20250321,181300,11666108400,133900,133900,133900,133900,0
20250321,181200,11666108400,133900,133900,133900,133900,0
20250321,181100,11666108400,133900,133900,133900,133900,0
20250321,181000,11666108400,133900,133900,133900,133900,0
20250321,180900,11666108400,133900,133900,133900,133900,0
20250321,180800,11666108400,133900,133900,133900,133900,0
20250321,180700,11666108400,133900,133900,133900,133900,0
20250321,180600,11666108400,133900,133900,133900,133900,0
20250321,180500,11666108400,133900,133900,133900,133900,0
20250321,180400,11666108400,133900,133900,133900,133900,0
20250321,180300,11666108400,133900,133900,133900,133900,0
20250321,180200,11666108400,133900,133900,133900,133900,0
20250321,180100,11666108400,133900,133900,133900,133900,11208
20250321,180000,11666108400,133900,133900,133900,133900,0
20250321,175900,11666108400,133900,133900,133900,133900,0
20250321,175800,11666108400,133900,133900,133900,133900,0
20250321,175700,11666108400,133900,133900,133900,133900,0
20250321,175600,11666108400,133900,133900,133900,133900,0
20250321,175500,11666108400,133900,133900,133900,133900,0
20250321,175400,11666108400,133900,133900,133900,133900,0
20250321,175300,11666108400,133900,133900,133900,133900,0
20250321,175200,11666108400,133900,133900,133900,133900,0
20250321,175100,11666108400,133900,133900,133900,133900,0
20250321,175000,11666108400,133900,133900,133900,133900,0
20250321,174900,11666108400,133900,133900,133900,133900,0
20250321,174800,11666108400,133900,133900,133900,133900,0
20250321,174700,11666108400,133900,133900,133900,133900,0
20250321,174600,11666108400,133900,133900,133900,133900,0
20250321,174500,11666108400,133900,133900,133900,133900,0
20250321,174400,11666108400,133900,133900,133900,133900,0
20250321,174300,11666108400,133900,133900,133900,133900,0
20250321,174200,11666108400,133900,133900,133900,133900,0
20250321,174100,11666108400,133900,133900,133900,133900,0
20250321,174000,11666108400,133900,133900,133900,133900,0
20250321,173900,11666108400,133900,133900,133900,133900,0
20250321,173800,11666108400,133900,133900,133900,133900,0
20250321,173700,11666108400,133900,133900,133900,133900,0
20250321,173600,11666108400,133900,133900,133900,133900,0
20250321,173500,11666108400,133900,133900,133900,133900,0
20250321,173400,11666108400,133900,133900,133900,133900,0
20250321,173300,11666108400,133900,133900,133900,133900,0
20250321,173200,11666108400,133900,133900,133900,133900,0
20250321,173100,11666108400,133900,133900,133900,133900,11208
20250321,173000,11666108400,133900,133900,133900,133900,0
20250321,172900,11666108400,133900,133900,133900,133900,0
20250321,172800,11666108400,133900,133900,133900,133900,0
20250321,172700,11666108400,133900,133900,133900,133900,0
20250321,172600,11666108400,133900,133900,133900,133900,0
20250321,172500,11666108400,133900,133900,133900,133900,0
20250321,172400,11666108400,133900,133900,133900,133900,0
20250321,172300,11666108400,133900,133900,133900,133900,0
20250321,172200,11666108400,133900,133900,133900,133900,0
20250321,172100,11666108400,133900,133900,133900,133900,0
20250321,172000,11666108400,133900,133900,133900,133900,0
20250321,171900,11666108400,133900,133900,133900,133900,0
20250321,171800,11666108400,133900,133900,133900,133900,0
20250321,171700,11666108400,133900,133900,133900,133900,0
20250321,171600,11666108400,133900,133900,133900,133900,0
20250321,171500,11666108400,133900,133900,133900,133900,0
20250321,171400,11666108400,133900,133900,133900,133900,0
20250321,171300,11666108400,133900,133900,133900,133900,0
20250321,171200,11666108400,133900,133900,133900,133900,0
20250321,171100,11666108400,133900,133900,133900,133900,0
20250321,171000,11666108400,133900,133900,133900,133900,0
20250321,170900,11666108400,133900,133900,133900,133900,0
20250321,170800,11666108400,133900,133900,133900,133900,0
20250321,170700,11666108400,133900,133900,133900,133900,0
20250321,170600,11666108400,133900,133900,133900,133900,0
20250321,170500,11666108400,133900,133900,133900,133900,0
20250321,170400,11666108400,133900,133900,133900,133900,0
20250321,170300,11666108400,133900,133900,133900,133900,0
20250321,170200,11666108400,133900,133900,133900,133900,0
20250321,170100,11666108400,133900,133900,133900,133900,11208
20250321,170000,11666108400,133900,133900,133900,133900,0
20250321,165900,11666108400,133900,133900,133900,133900,0
20250321,165800,11666108400,133900,133900,133900,133900,0
20250321,165700,11666108400,133900,133900,133900,133900,0
20250321,165600,11666108400,133900,133900,133900,133900,0
20250321,165500,11666108400,133900,133900,133900,133900,0
20250321,165400,11666108400,133900,133900,133900,133900,0
20250321,165300,11666108400,133900,133900,133900,133900,0
20250321,165200,11666108400,133900,133900,133900,133900,0
20250321,165100,11666108400,133900,133900,133900,133900,0
20250321,165000,11666108400,133900,133900,133900,133900,0
20250321,164900,11666108400,133900,133900,133900,133900,0
20250321,164800,11666108400,133900,133900,133900,133900,0
20250321,164700,11666108400,133900,133900,133900,133900,0
20250321,164600,11666108400,133900,133900,133900,133900,0
20250321,164500,11666108400,133900,133900,133900,133900,0
20250321,164400,11666108400,133900,133900,133900,133900,0
20250321,164300,11666108400,133900,133900,133900,133900,0
20250321,164200,11666108400,133900,133900,133900,133900,0
20250321,164100,11666108400,133900,133900,133900,133900,0
20250321,164000,11666108400,133900,133900,133900,133900,0
20250321,163900,11666108400,133900,133900,133900,133900,0
20250321,163800,11666108400,133900,133900,133900,133900,0
20250321,163700,11666108400,133900,133900,133900,133900,0
20250321,163600,11666108400,133900,133900,133900,133900,0
20250321,163500,11666108400,133900,133900,133900,133900,0
20250321,163400,11666108400,133900,133900,133900,133900,0
20250321,163300,11666108400,133900,133900,133900,133900,0
20250321,163200,11666108400,133900,133900,133900,133900,0
20250321,163100,11666108400,133900,133900,133900,133900,11208
20250321,163000,11666108400,133900,133900,133900,133900,0
20250321,162900,11666108400,133900,133900,133900,133900,0
20250321,162800,11666108400,133900,133900,133900,133900,0
20250321,162700,11666108400,133900,133900,133900,133900,0
20250321,162600,11666108400,133900,133900,133900,133900,0
20250321,162500,11666108400,133900,133900,133900,133900,0
20250321,162400,11666108400,133900,133900,133900,133900,0
20250321,162300,11666108400,133900,133900,133900,133900,0
20250321,162200,11666108400,133900,133900,133900,133900,0
20250321,162100,11666108400,133900,133900,133900,133900,0
20250321,162000,11666108400,133900,133900,133900,133900,0
20250321,161900,11666108400,133900,133900,133900,133900,0
20250321,161800,11666108400,133900,133900,133900,133900,0
20250321,161700,11666108400,133900,133900,133900,133900,0
20250321,161600,11666108400,133900,133900,133900,133900,0
20250321,161500,11666108400,133900,133900,133900,133900,0
20250321,161400,11666108400,133900,133900,133900,133900,0
20250321,161300,11666108400,133900,133900,133900,133900,0
20250321,161200,11666108400,133900,133900,133900,133900,0
20250321,161100,11666108400,133900,133900,133900,133900,0
20250321,161000,11666108400,133900,133900,133900,133900,0
20250321,160900,11666108400,133900,133900,133900,133900,0
20250321,160800,11666108400,133900,133900,133900,133900,0
20250321,160700,11666108400,133900,133900,133900,133900,0
20250321,160600,11666108400,133900,133900,133900,133900,0
20250321,160500,11666108400,133900,133900,133900,133900,0
20250321,160400,11666108400,133900,133900,133900,133900,0
20250321,160300,11666108400,133900,133900,133900,133900,0
20250321,160200,11666108400,133900,133900,133900,133900,0
20250321,160100,11666108400,133900,133900,133900,133900,11208
20250321,160000,11666108400,133900,133900,133900,133900,0
20250321,155900,11666108400,133900,133900,133900,133900,0
20250321,155800,11666108400,133900,133900,133900,133900,0
20250321,155700,11666108400,133900,133900,133900,133900,0
20250321,155600,11666108400,133900,133900,133900,133900,0
20250321,155500,11666108400,133900,133900,133900,133900,0
20250321,155400,11666108400,133900,133900,133900,133900,0
20250321,155300,11666108400,133900,133900,133900,133900,0
20250321,155200,11666108400,133900,133900,133900,133900,0
20250321,155100,11666108400,133900,133900,133900,133900,0
20250321,155000,11666108400,133900,133900,133900,133900,0
20250321,154900,11666108400,133900,133900,133900,133900,0
20250321,154800,11666108400,133900,133900,133900,133900,0
20250321,154700,11666108400,133900,133900,133900,133900,0
20250321,154600,11666108400,133900,133900,133900,133900,0
20250321,154500,11666108400,133900,133900,133900,133900,0
20250321,154400,11666108400,133900,133900,133900,133900,0
20250321,154300,11666108400,133900,133900,133900,133900,0
20250321,154200,11666108400,133900,133900,133900,133900,0
20250321,154100,11666108400,133900,133900,133900,133900,0
20250321,154000,11666108400,133900,133900,133900,133900,0
20250321,153900,11666108400,133900,133900,133900,133900,0
20250321,153800,11666108400,133900,133900,133900,133900,0
20250321,153700,11666108400,133900,133900,133900,133900,0
20250321,153600,11666108400,133900,133900,133900,133900,0
20250321,153500,11666108400,133900,133900,133900,133900,0
20250321,153400,11666108400,133900,133900,133900,133900,0
20250321,153300,11666108400,133900,133900,133900,133900,0
20250321,153200,11666108400,133900,133900,133900,133900,0
20250321,153100,11666108400,133900,133900,133900,133900,11208
20250321,153000,11666108400,133900,133900,133900,133900,11208
20250321,152900,10165357200,135200,135200,135200,135200,0
20250321,152800,10165357200,135200,135200,135200,135200,0
20250321,152700,10165357200,135200,135200,135200,135200,0
20250321,152600,10165357200,135200,135200,135200,135200,0
20250321,152500,10165357200,135200,135200,135200,135200,0
20250321,152400,10165357200,135200,135200,135200,135200,0
20250321,152300,10165357200,135200,135200,135200,135200,0
20250321,152200,10165357200,135200,135200,135200,135200,0
20250321,152100,10165357200,135200,135200,135200,135200,0
20250321,152000,10165357200,135200,135200,135200,135200,0
20250321,151900,10165357200,135200,135400,135500,135200,141
20250321,151800,10146271700,135400,135500,135600,135400,128
20250321,151700,10128931700,135600,135600,135700,135500,84
20250321,151600,10117542500,135600,135700,135700,135500,211
20250321,151500,10088933100,135600,135500,135700,135500,52
20250321,151400,10081879700,135600,135600,135700,135500,8
20250321,151300,10080795100,135600,135600,135700,135400,55
20250321,151200,10073341800,135600,135500,135700,135400,74
20250321,151100,10063312700,135400,135500,135500,135400,15
20250321,151000,10061280900,135500,135500,135500,135400,38
20250321,150900,10056132800,135400,135400,135500,135400,150
20250321,150800,10035814300,135400,135500,135500,135400,71
20250321,150700,10026194800,135500,135700,135800,135400,240
20250321,150600,9993656100,135700,135800,135800,135600,130
20250321,150500,9976015400,135800,135900,135900,135700,198
20250321,150400,9949134000,135900,135900,135900,135800,52
20250321,150300,9942069000,135900,135900,136000,135800,159
20250321,150200,9920465100,135800,135900,135900,135800,52
20250321,150100,9913398700,135900,135800,135900,135700,132
20250321,150000,9895469200,135800,135800,135900,135700,97
20250321,145900,9882290300,135800,136100,136100,135700,416
20250321,145800,9825716900,136000,136000,136200,136000,199
20250321,145700,9798637100,136100,136100,136100,136000,38
20250321,145600,9793465800,136100,136000,136100,135900,197
20250321,145500,9766673400,136000,135900,136000,135800,145
20250321,145400,9746963500,135800,135900,136000,135800,123
20250321,145300,9730256400,135900,135800,135900,135700,45
20250321,145200,9724144300,135800,135700,136000,135700,115
20250321,145100,9708513300,135800,135900,135900,135700,95
20250321,145000,9695606300,135800,135800,136000,135800,110
20250321,144900,9680658700,135800,136000,136000,135700,81
20250321,144800,9669662300,136000,136000,136000,135700,182
20250321,144700,9644931600,135900,136100,136100,135900,114
20250321,144600,9629428200,136100,135900,136100,135900,74
20250321,144500,9619367100,135900,135900,136000,135900,108
20250321,144400,9604688600,135800,136000,136000,135800,158
20250321,144300,9583203900,136000,135900,136000,135700,46
20250321,144200,9576952000,135900,135800,136000,135800,56
20250321,144100,9569342100,135900,135900,135900,135700,41
20250321,144000,9563770600,135900,135700,135900,135700,86
20250321,143900,9552095500,135900,135900,135900,135800,67
20250321,143800,9542994900,135800,136000,136000,135800,63
20250321,143700,9534435500,136000,136000,136000,135800,100
20250321,143600,9520843900,136000,136000,136100,135900,41
20250321,143500,9515269700,136000,136000,136100,136000,73
20250321,143400,9505340600,136000,135900,136100,135800,107
20250321,143300,9490789500,135900,135700,135900,135600,55
20250321,143200,9483318700,135900,135800,135900,135800,39
20250321,143100,9478020900,135800,135800,135900,135500,135
20250321,143000,9459711000,135900,135800,135900,135700,229
20250321,142900,9428616600,135800,135800,135900,135800,11
20250321,142800,9427122300,136000,135900,136000,135800,78
20250321,142700,9416522700,135900,135800,135900,135700,126
20250321,142600,9399410500,135800,135800,136000,135800,120
20250321,142500,9383103200,135900,136000,136000,135800,75
20250321,142400,9372910200,136000,136000,136000,135900,72
20250321,142300,9363120200,136000,136000,136000,135900,64
20250321,142200,9354419800,136000,135900,136000,135900,86
20250321,142100,9342727900,135900,136000,136000,135900,12
20250321,142000,9341096300,136000,135800,136000,135800,56
20250321,141900,9333483300,135900,135900,136000,135900,36
20250321,141800,9328590500,135900,135900,136000,135800,118
20250321,141700,9312563500,136000,135900,136000,135800,269
20250321,141600,9275995600,136000,136000,136100,135900,43
20250321,141500,9270147200,135900,135900,136100,135900,192
20250321,141400,9244036900,135900,135900,135900,135800,78
20250321,141300,9233439000,135800,135900,135900,135800,56
20250321,141200,9225830800,135800,135900,135900,135700,168
20250321,141100,9203014100,135900,135900,135900,135800,35
20250321,141000,9198258600,135900,135800,135900,135800,60
20250321,140900,9190106800,135800,135900,135900,135800,57
20250321,140800,9182364400,135900,135600,135900,135600,131
20250321,140700,9164590400,135700,135600,135700,135500,45
20250321,140600,9158487600,135700,135700,135700,135600,121
20250321,140500,9142068200,135800,135800,135900,135700,125
20250321,140400,9125096900,135800,136000,136000,135800,61
20250321,140300,9116809300,136000,135900,136100,135900,45
20250321,140200,9110690000,136000,135900,136000,135900,160
20250321,140100,9088932100,136000,135900,136000,135800,109
20250321,140000,9074117900,136000,136200,136200,135900,239
20250321,135900,9041603300,136200,136100,136200,136000,36
20250321,135800,9036703800,136100,136100,136100,135900,137
20250321,135700,9018070800,136100,135900,136100,135900,330
20250321,135600,8973171700,136000,135700,136000,135700,517
20250321,135500,8902913400,135600,135700,135800,135500,149
20250321,135400,8882694000,135400,135400,135900,135300,80
20250321,135300,8871848300,135500,135700,135900,135500,43
20250321,135200,8866012300,135900,135600,135900,135300,99
20250321,135100,8852584300,135400,135900,135900,135300,52
20250321,135000,8845538900,135700,136000,136000,135400,233
20250321,134900,8813928700,136000,135900,136000,135300,137
20250321,134800,8795308700,135700,135900,135900,135400,41
20250321,134700,8789742500,135900,135800,135900,135300,36
20250321,134600,8784853900,135800,135600,135800,135400,58
20250321,134500,8776986000,135600,135600,135600,135400,45
20250321,134400,8770884900,135300,135600,135600,135300,64
20250321,134300,8762211900,135600,135500,135600,135300,90
20250321,134200,8750018900,135500,135400,135500,135300,117
20250321,134100,8734175700,135500,135300,135500,135300,64
20250321,134000,8725508800,135400,135900,135900,135400,179
20250321,133900,8701244800,135700,135600,135900,135500,70
20250321,133800,8691743800,135700,135700,136000,135700,104
20250321,133700,8677618400,135600,136000,136000,135600,36
20250321,133600,8672731200,136000,136200,136200,135500,339
20250321,133500,8626692600,136000,136000,136200,136000,122
20250321,133400,8610096400,135900,136200,136200,135900,84
20250321,133300,8598665600,136200,135900,136200,135900,182
20250321,133200,8573905400,135800,135800,135900,135700,69
20250321,133100,8564535300,135700,135800,135800,135700,25
20250321,133000,8561141100,135700,135600,135800,135500,99
20250321,132900,8547706400,135500,135800,135800,135500,96
20250321,132800,8534682100,135800,135700,135800,135500,194
20250321,132700,8508363300,135600,135600,135700,135500,42
20250321,132600,8502668200,135800,135600,135800,135600,38
20250321,132500,8497513200,135800,135500,135800,135300,80
20250321,132400,8486669900,135700,135800,135800,135500,133
20250321,132300,8468626300,135800,135800,135800,135700,26
20250321,132200,8465095700,135700,135600,135700,135500,87
20250321,132100,8453295200,135700,135600,135700,135600,89
20250321,132000,8441223500,135500,135600,135600,135400,76
20250321,131900,8430921300,135400,135600,135600,135400,25
20250321,131800,8427532400,135500,135600,135600,135500,63
20250321,131700,8418991100,135600,135500,135600,135300,156
20250321,131600,8397856100,135500,135400,135600,135300,90
20250321,131500,8385667000,135400,135400,135400,135300,52
20250321,131400,8378628000,135000,135300,135400,134800,134
20250321,131300,8360506100,135200,134800,135300,134800,24
20250321,131200,8357262000,134900,135100,135200,134800,63
20250321,131100,8348753500,135100,135100,135100,134900,49
20250321,131000,8342135300,135000,135000,135100,135000,158
20250321,130900,8320799600,135000,135000,135000,134800,16
20250321,130800,8318640500,134900,134900,135000,134800,48
20250321,130700,8312163600,134800,134800,135000,134800,59
20250321,130600,8304206900,134800,134900,135000,134800,77
20250321,130500,8293819800,134900,134900,135000,134800,120
20250321,130400,8277631300,134800,135000,135000,134800,30
20250321,130300,8273583000,134800,135000,135000,134700,57
20250321,130200,8265896100,134800,134800,135000,134700,39
20250321,130100,8260635300,135000,135000,135100,134700,92
20250321,130000,8248229700,135000,135000,135100,134700,87
20250321,125900,8236490200,135000,134900,135100,134900,167
20250321,125800,8213949900,135000,134700,135000,134700,142
20250321,125700,8194781600,135000,134800,135000,134700,81
20250321,125600,8183852300,134800,135000,135000,134800,45
20250321,125500,8177779100,134900,134900,135000,134700,21
20250321,125400,8174945500,134800,135000,135000,134500,43
20250321,125300,8169148400,134500,134600,135000,134500,31
20250321,125200,8164971100,134600,135000,135000,134600,55
20250321,125100,8157560300,134700,135100,135100,134700,95
20250321,125000,8144754300,135100,135000,135100,134800,55
20250321,124900,8137332000,134800,135000,135200,134800,82
20250321,124800,8126263400,134900,135200,135300,134800,122
20250321,124700,8109793100,135000,135000,135300,135000,38
20250321,124600,8104656000,134900,135200,135400,134900,189
20250321,124500,8079107100,135200,135300,135400,135200,27
20250321,124400,8075454100,135300,135200,135300,135100,77
20250321,124300,8065041900,135100,135000,135200,135000,66
20250321,124200,8056121800,135000,135200,135200,135000,108
20250321,124100,8041526200,135200,135000,135200,135000,119
20250321,124000,8025457100,135100,135100,135200,134700,53
20250321,123900,8018299600,134900,135000,135100,134700,51
20250321,123800,8011413900,134700,135000,135100,134700,215
20250321,123700,7982390800,134900,135000,135000,134800,66
20250321,123600,7973482500,134900,134900,135000,134800,111
20250321,123500,7958504200,134800,135000,135000,134800,35
20250321,123400,7953782800,135000,135100,135100,134200,140
20250321,123300,7934965100,134600,135100,135200,134600,283
20250321,123200,7896767300,135100,135100,135100,134600,120
20250321,123100,7880579200,135100,135100,135100,134500,47
20250321,123000,7874242800,134700,135000,135100,134500,100
20250321,122900,7860753700,134400,134900,135000,134400,170
20250321,122800,7837845900,135000,135000,135000,134900,90
20250321,122700,7825698000,135000,135000,135000,134900,72
20250321,122600,7815981700,134900,134900,135000,134700,122
20250321,122500,7799516900,135000,134900,135300,134700,66
20250321,122400,7790602900,134900,135000,135300,134700,56
20250321,122300,7783039900,134700,135000,135300,134600,234
20250321,122200,7751428600,134900,134600,135000,134500,95
20250321,122100,7738618200,134900,135000,135000,134500,48
20250321,122000,7732153600,134900,134900,135000,134600,204
20250321,121900,7704649200,134800,135500,135500,134800,608
20250321,121800,7622431200,135600,135600,135600,135500,83
20250321,121700,7611176500,135600,135500,135600,135400,103
20250321,121600,7597216200,135600,135500,135600,135400,210
20250321,121500,7568765700,135400,135500,135500,135400,77
20250321,121400,7558334300,135600,135500,135600,135500,59
20250321,121300,7550339000,135700,135600,135700,135400,128
20250321,121200,7532990300,135700,135500,135700,135300,187
20250321,121100,7507665900,135500,135600,135600,135500,43
20250321,121000,7501836300,135500,135600,135600,135400,67
20250321,120900,7492756600,135500,135500,135600,135400,53
20250321,120800,7485576100,135400,135800,135800,135400,91
20250321,120700,7473249500,135600,135800,135800,135600,84
20250321,120600,7461850400,135800,135800,135800,135500,62
20250321,120500,7453439300,135600,135800,135900,135500,62
20250321,120400,7445022200,135500,135800,135800,135400,63
20250321,120300,7436475200,135700,135700,135800,135400,72
20250321,120200,7426710600,135700,135900,135900,135600,79
20250321,120100,7415986800,135900,135800,136100,135800,28
20250321,120000,7412180600,136100,136100,136100,135800,70
20250321,115900,7402667800,135800,136200,136200,135800,111
20250321,115800,7387572300,136200,136300,136300,136200,76
20250321,115700,7377220600,136300,136200,136300,135700,449
20250321,115600,7316171500,136200,136300,136300,136000,73
20250321,115500,7306233400,136200,136200,136300,136100,82
20250321,115400,7295060400,136300,136300,136300,136100,57
20250321,115300,7287292100,136300,136400,136400,135700,125
20250321,115200,7270267200,136400,136500,136500,135200,434
20250321,115100,7211326450,136500,136500,136500,136100,107
20250321,115000,7196726750,136400,136500,136500,136100,325
20250321,114900,7152414350,136500,136300,136500,136200,218
20250321,114800,7122685550,136400,136500,136500,136400,85
20250321,114700,7111085350,136500,136500,136500,136500,121
20250321,114600,7094568850,136500,136500,136500,136300,105
20250321,114500,7080247050,136500,136500,136500,136400,179
20250321,114400,7055826950,136500,136500,136500,136400,139
20250321,114300,7036857350,136500,136600,136700,136500,151
20250321,114200,7016241050,136700,136700,136700,136500,176
20250321,114100,6992201450,136500,136300,136700,136300,530
20250321,114000,6919873550,136400,136400,136400,136300,142
20250321,113900,6900506650,136400,136400,136500,136300,98
20250321,113800,6887135850,136400,136300,136500,136300,235
20250321,113700,6855081950,136400,136400,136400,136300,113
20250321,113600,6839669050,136400,136400,136400,136300,52
20250321,113500,6832576450,136400,136300,136400,136300,64
20250321,113400,6823847850,136400,136400,136400,136300,49
20250321,113300,6817164550,136400,136300,136400,136200,71
20250321,113200,6807486450,136300,136400,136400,136300,94
20250321,113100,6794667550,136400,136300,136400,136300,105
20250321,113000,6780351650,136400,136400,136400,136200,139
20250321,112900,6761396150,136400,136300,136400,136300,131
20250321,112800,6743530550,136300,136300,136300,136200,135
20250321,112700,6725131850,136300,136400,136400,136200,117
20250321,112600,6709178650,136400,136400,136400,136300,59
20250321,112500,6701134950,136400,136300,136400,136300,82
20250321,112400,6689950450,136300,136300,136400,136200,112
20250321,112300,6674684450,136300,136300,136300,136200,103
20250321,112200,6660647250,136300,136400,136500,136300,168
20250321,112100,6637726850,136400,136500,136700,136300,118
20250321,112000,6621617550,136500,136500,136500,136400,117
20250321,111900,6605647750,136500,136300,136500,136300,97
20250321,111800,6592417350,136300,136500,136500,136200,117
20250321,111700,6576457450,136500,136600,136700,136500,95
20250321,111600,6563482750,136500,136500,136500,136400,76
20250321,111500,6553108950,136500,136500,136600,136500,185
20250321,111400,6527851950,136600,136600,136600,136500,60
20250321,111300,6519657650,136600,136500,136600,136400,138
20250321,111200,6500822950,136500,136500,136500,136200,84
20250321,111100,6489364850,136500,136400,136500,136300,55
20250321,111000,6481858750,136500,136500,136500,136200,104
20250321,110900,6467672050,136500,136600,136600,136300,112
20250321,110800,6452383050,136500,136700,136700,136200,80
20250321,110700,6441465050,136600,136800,136900,136600,78
20250321,110600,6430801250,136900,136800,136900,136700,60
20250321,110500,6422590850,136800,136700,136900,136500,259
20250321,110400,6387191050,136800,137400,137400,136700,166
20250321,110300,6364451750,137300,137300,137400,137000,176
20250321,110200,6340307450,137300,137300,137400,137300,93
20250321,110100,6327537050,137300,137300,137400,137100,186
20250321,110000,6301996250,137300,137500,137500,137300,154
20250321,105900,6280835950,137500,137500,137600,137300,275
20250321,105800,6243035050,137400,137600,137600,137400,237
20250321,105700,6210441050,137600,137700,137700,137500,124
20250321,105600,6193372550,137500,137900,137900,137500,228
20250321,105500,6161962750,137900,137500,137900,137400,437
20250321,105400,6101813050,137400,137500,137500,137400,136
20250321,105300,6083119950,137400,137400,137600,137100,424
20250321,105200,6024922750,137400,137400,137400,137200,179
20250321,105100,6000332250,137400,137400,137700,137300,367
20250321,105000,5949907950,137300,137000,137700,136900,813
20250321,104900,5838314250,137000,136900,137200,136800,133
20250321,104800,5820103350,137000,137100,137200,136900,148
20250321,104700,5799821850,137000,137100,137200,137000,126
20250321,104600,5782545350,137200,137100,137200,137000,105
20250321,104500,5768145350,137100,137100,137100,137000,74
20250321,104400,5758000200,137050,137000,137100,136900,65
20250321,104300,5749094850,136900,137000,137100,136800,79
20250321,104200,5738270250,137000,136800,137000,136800,82
20250321,104100,5727039350,136600,136600,136700,136500,246
20250321,104000,5693430850,136500,137000,137000,136500,377
20250321,103900,5641900950,137000,136900,137000,136700,191
20250321,103800,5615766150,137000,137000,137000,136800,34
20250321,103700,5611109650,137000,137000,137000,136800,109
20250321,103600,5596186150,136900,137100,137100,136800,247
20250321,103500,5562377350,136800,137200,137200,136800,270
20250321,103400,5525412850,137200,137000,137200,137000,95
20250321,103300,5512390550,137100,137200,137200,137000,89
20250321,103200,5500188750,137200,137100,137200,136900,242
20250321,103100,5467021050,137100,137000,137100,136900,191
20250321,103000,5440855250,137000,136900,137000,136800,201
20250321,102900,5413337950,136900,136600,137000,136500,296
20250321,102800,5372859350,136600,136400,136700,136400,156
20250321,102700,5351564550,136400,136200,136400,135800,325
20250321,102600,5307280050,136200,136000,136200,135700,497
20250321,102500,5239675050,135800,135600,135900,135600,120
20250321,102400,5223376650,135900,135600,135900,135400,821
20250321,102300,5112096850,135600,135600,135600,135300,129
20250321,102200,5094621550,135600,135100,135700,135000,374
20250321,102100,5043995150,134900,134900,135000,134700,75
20250321,102000,5033885250,134900,134700,134900,134500,215
20250321,101900,5004930650,134700,134600,134700,134300,268
20250321,101800,4968888650,134500,134600,134600,134300,97
20250321,101700,4955838350,134500,134700,134700,134300,64
20250321,101600,4947234550,134700,134800,134800,134300,328
20250321,101500,4903115950,134800,134800,134900,134600,143
20250321,101400,4883845050,134800,134900,135000,134600,130
20250321,101300,4866315950,134900,134900,135000,134700,138
20250321,101200,4847712250,135000,135300,135300,134700,122
20250321,101100,4831249850,134700,134400,135500,134400,173
20250321,101000,4807895550,135300,135300,135600,134000,2297
20250321,100900,4497835450,135300,135200,135700,135100,1536
20250321,100800,4290005950,135200,135300,135300,134900,111
20250321,100700,4275016650,135300,135000,135300,134400,771
20250321,100600,4171157250,135000,134400,135000,134300,379
20250321,100500,4120175650,134400,134400,134600,134400,85
20250321,100400,4108746250,134400,134900,134900,134400,384
20250321,100300,4057094150,134600,134900,135000,134600,446
20250321,100200,3996957250,134900,134900,135000,134900,439
20250321,100100,3937732650,134800,134700,134900,134700,98
20250321,100000,3924526550,134700,134700,134800,134700,164
20250321,095900,3902430550,134700,134800,134900,134600,41
20250321,095800,3896904750,134900,135200,135200,134900,302
20250321,095700,3856115750,135100,134900,135200,134600,590
20250321,095600,3776487950,134800,135000,135000,134600,145
20250321,095500,3756949450,134900,134800,135000,134800,106
20250321,095400,3742653650,134800,134400,135000,134400,545
20250321,095300,3669267850,134500,134600,134700,134500,111
20250321,095200,3654327850,134700,134800,134800,134500,148
20250321,095100,3634408150,134700,134800,134800,134700,101
20250321,095000,3620799850,134800,134900,134900,134700,218
20250321,094900,3591418950,134800,135300,135300,134800,176
20250321,094800,3567685950,135200,135100,135200,134800,107
20250321,094700,3553235150,135000,134600,135100,134600,267
20250321,094600,3517245950,134600,134800,135100,134600,284
20250321,094500,3478958950,135200,134600,135300,134600,649
20250321,094400,3391396150,134700,134800,134900,134500,149
20250321,094300,3371329750,134800,134800,134900,134700,202
20250321,094200,3344103750,134700,134700,134900,134500,448
20250321,094100,3283748450,134700,134800,134800,134600,83
20250321,094000,3272564150,134800,135000,135000,134600,171
20250321,093900,3249525550,134800,134800,135000,134600,713
20250321,093800,3153486850,134900,134700,134900,134700,212
20250321,093700,3124904850,134700,135000,135000,134600,706
20250321,093600,3029786850,135000,135300,135300,134800,77
20250321,093500,3019394650,135300,134800,135300,134700,393
20250321,093400,2966380150,134800,134500,134800,134400,91
20250321,093300,2954118950,134600,134600,134600,133800,208
20250321,093200,2926193950,134600,134400,134600,134300,39
20250321,093100,2920948850,134400,133900,134400,133700,1314
20250321,093000,2744865150,133800,134200,134200,133800,614
20250321,092900,2662582450,134150,134200,134200,134150,17
20250321,092800,2660301300,134100,134400,134800,134100,208
20250321,092700,2632334800,134400,134100,134400,134100,72
20250321,092600,2622664400,134300,134200,134300,134000,81
20250321,092500,2611795400,134300,133900,134600,133800,785
20250321,092400,2506651900,134000,134500,134500,133900,384
20250321,092300,2455203800,134000,135000,135000,134000,128
20250321,092200,2438001700,134900,135200,135300,134200,731
20250321,092100,2339302000,135100,134900,135200,134900,379
20250321,092000,2288104900,135000,134100,135300,134000,1228
20250321,091900,2123237500,134000,133900,134100,133900,182
20250321,091800,2098846300,134000,133900,134100,133900,280
20250321,091700,2061308600,134000,133900,134000,133800,123
20250321,091600,2044836400,133900,134300,134300,133600,118
20250321,091500,2029032100,134200,133900,134300,133800,207
20250321,091400,2001276600,133700,133800,133900,133500,48
20250321,091300,1994855700,133800,133800,133800,133000,344
20250321,091200,1949001700,133700,135300,135300,133700,672
20250321,091100,1858681200,135200,134300,135400,134300,1319
20250321,091000,1680666800,134900,133800,134900,133500,748
20250321,090900,1580421200,133800,133600,133800,133500,295
20250321,090800,1540981900,133800,133400,133900,132900,1770
20250321,090700,1304822100,133300,132800,133400,131800,1276
20250321,090600,1135189900,133000,132800,133000,132300,663
20250321,090500,1047115000,132800,133500,133500,131200,1082
20250321,090400,904053900,133500,132800,133700,132300,1570
20250321,090300,695815800,132500,132900,133300,132400,483
20250321,090200,631723900,133300,132900,133300,132300,433
20250321,090100,574131900,132200,134000,134000,131700,3468
20250321,090000,115782900,134000,133100,134000,132500,869
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 190100 11666108400 133900 133900 133900 133900 11208
3 20250321 190000 11666108400 133900 133900 133900 133900 0
4 20250321 185900 11666108400 133900 133900 133900 133900 0
5 20250321 185800 11666108400 133900 133900 133900 133900 0
6 20250321 185700 11666108400 133900 133900 133900 133900 0
7 20250321 185600 11666108400 133900 133900 133900 133900 0
8 20250321 185500 11666108400 133900 133900 133900 133900 0
9 20250321 185400 11666108400 133900 133900 133900 133900 0
10 20250321 185300 11666108400 133900 133900 133900 133900 0
11 20250321 185200 11666108400 133900 133900 133900 133900 0
12 20250321 185100 11666108400 133900 133900 133900 133900 0
13 20250321 185000 11666108400 133900 133900 133900 133900 0
14 20250321 184900 11666108400 133900 133900 133900 133900 0
15 20250321 184800 11666108400 133900 133900 133900 133900 0
16 20250321 184700 11666108400 133900 133900 133900 133900 0
17 20250321 184600 11666108400 133900 133900 133900 133900 0
18 20250321 184500 11666108400 133900 133900 133900 133900 0
19 20250321 184400 11666108400 133900 133900 133900 133900 0
20 20250321 184300 11666108400 133900 133900 133900 133900 0
21 20250321 184200 11666108400 133900 133900 133900 133900 0
22 20250321 184100 11666108400 133900 133900 133900 133900 0
23 20250321 184000 11666108400 133900 133900 133900 133900 0
24 20250321 183900 11666108400 133900 133900 133900 133900 0
25 20250321 183800 11666108400 133900 133900 133900 133900 0
26 20250321 183700 11666108400 133900 133900 133900 133900 0
27 20250321 183600 11666108400 133900 133900 133900 133900 0
28 20250321 183500 11666108400 133900 133900 133900 133900 0
29 20250321 183400 11666108400 133900 133900 133900 133900 0
30 20250321 183300 11666108400 133900 133900 133900 133900 0
31 20250321 183200 11666108400 133900 133900 133900 133900 0
32 20250321 183100 11666108400 133900 133900 133900 133900 11208
33 20250321 183000 11666108400 133900 133900 133900 133900 0
34 20250321 182900 11666108400 133900 133900 133900 133900 0
35 20250321 182800 11666108400 133900 133900 133900 133900 0
36 20250321 182700 11666108400 133900 133900 133900 133900 0
37 20250321 182600 11666108400 133900 133900 133900 133900 0
38 20250321 182500 11666108400 133900 133900 133900 133900 0
39 20250321 182400 11666108400 133900 133900 133900 133900 0
40 20250321 182300 11666108400 133900 133900 133900 133900 0
41 20250321 182200 11666108400 133900 133900 133900 133900 0
42 20250321 182100 11666108400 133900 133900 133900 133900 0
43 20250321 182000 11666108400 133900 133900 133900 133900 0
44 20250321 181900 11666108400 133900 133900 133900 133900 0
45 20250321 181800 11666108400 133900 133900 133900 133900 0
46 20250321 181700 11666108400 133900 133900 133900 133900 0
47 20250321 181600 11666108400 133900 133900 133900 133900 0
48 20250321 181500 11666108400 133900 133900 133900 133900 0
49 20250321 181400 11666108400 133900 133900 133900 133900 0
50 20250321 181300 11666108400 133900 133900 133900 133900 0
51 20250321 181200 11666108400 133900 133900 133900 133900 0
52 20250321 181100 11666108400 133900 133900 133900 133900 0
53 20250321 181000 11666108400 133900 133900 133900 133900 0
54 20250321 180900 11666108400 133900 133900 133900 133900 0
55 20250321 180800 11666108400 133900 133900 133900 133900 0
56 20250321 180700 11666108400 133900 133900 133900 133900 0
57 20250321 180600 11666108400 133900 133900 133900 133900 0
58 20250321 180500 11666108400 133900 133900 133900 133900 0
59 20250321 180400 11666108400 133900 133900 133900 133900 0
60 20250321 180300 11666108400 133900 133900 133900 133900 0
61 20250321 180200 11666108400 133900 133900 133900 133900 0
62 20250321 180100 11666108400 133900 133900 133900 133900 11208
63 20250321 180000 11666108400 133900 133900 133900 133900 0
64 20250321 175900 11666108400 133900 133900 133900 133900 0
65 20250321 175800 11666108400 133900 133900 133900 133900 0
66 20250321 175700 11666108400 133900 133900 133900 133900 0
67 20250321 175600 11666108400 133900 133900 133900 133900 0
68 20250321 175500 11666108400 133900 133900 133900 133900 0
69 20250321 175400 11666108400 133900 133900 133900 133900 0
70 20250321 175300 11666108400 133900 133900 133900 133900 0
71 20250321 175200 11666108400 133900 133900 133900 133900 0
72 20250321 175100 11666108400 133900 133900 133900 133900 0
73 20250321 175000 11666108400 133900 133900 133900 133900 0
74 20250321 174900 11666108400 133900 133900 133900 133900 0
75 20250321 174800 11666108400 133900 133900 133900 133900 0
76 20250321 174700 11666108400 133900 133900 133900 133900 0
77 20250321 174600 11666108400 133900 133900 133900 133900 0
78 20250321 174500 11666108400 133900 133900 133900 133900 0
79 20250321 174400 11666108400 133900 133900 133900 133900 0
80 20250321 174300 11666108400 133900 133900 133900 133900 0
81 20250321 174200 11666108400 133900 133900 133900 133900 0
82 20250321 174100 11666108400 133900 133900 133900 133900 0
83 20250321 174000 11666108400 133900 133900 133900 133900 0
84 20250321 173900 11666108400 133900 133900 133900 133900 0
85 20250321 173800 11666108400 133900 133900 133900 133900 0
86 20250321 173700 11666108400 133900 133900 133900 133900 0
87 20250321 173600 11666108400 133900 133900 133900 133900 0
88 20250321 173500 11666108400 133900 133900 133900 133900 0
89 20250321 173400 11666108400 133900 133900 133900 133900 0
90 20250321 173300 11666108400 133900 133900 133900 133900 0
91 20250321 173200 11666108400 133900 133900 133900 133900 0
92 20250321 173100 11666108400 133900 133900 133900 133900 11208
93 20250321 173000 11666108400 133900 133900 133900 133900 0
94 20250321 172900 11666108400 133900 133900 133900 133900 0
95 20250321 172800 11666108400 133900 133900 133900 133900 0
96 20250321 172700 11666108400 133900 133900 133900 133900 0
97 20250321 172600 11666108400 133900 133900 133900 133900 0
98 20250321 172500 11666108400 133900 133900 133900 133900 0
99 20250321 172400 11666108400 133900 133900 133900 133900 0
100 20250321 172300 11666108400 133900 133900 133900 133900 0
101 20250321 172200 11666108400 133900 133900 133900 133900 0
102 20250321 172100 11666108400 133900 133900 133900 133900 0
103 20250321 172000 11666108400 133900 133900 133900 133900 0
104 20250321 171900 11666108400 133900 133900 133900 133900 0
105 20250321 171800 11666108400 133900 133900 133900 133900 0
106 20250321 171700 11666108400 133900 133900 133900 133900 0
107 20250321 171600 11666108400 133900 133900 133900 133900 0
108 20250321 171500 11666108400 133900 133900 133900 133900 0
109 20250321 171400 11666108400 133900 133900 133900 133900 0
110 20250321 171300 11666108400 133900 133900 133900 133900 0
111 20250321 171200 11666108400 133900 133900 133900 133900 0
112 20250321 171100 11666108400 133900 133900 133900 133900 0
113 20250321 171000 11666108400 133900 133900 133900 133900 0
114 20250321 170900 11666108400 133900 133900 133900 133900 0
115 20250321 170800 11666108400 133900 133900 133900 133900 0
116 20250321 170700 11666108400 133900 133900 133900 133900 0
117 20250321 170600 11666108400 133900 133900 133900 133900 0
118 20250321 170500 11666108400 133900 133900 133900 133900 0
119 20250321 170400 11666108400 133900 133900 133900 133900 0
120 20250321 170300 11666108400 133900 133900 133900 133900 0
121 20250321 170200 11666108400 133900 133900 133900 133900 0
122 20250321 170100 11666108400 133900 133900 133900 133900 11208
123 20250321 170000 11666108400 133900 133900 133900 133900 0
124 20250321 165900 11666108400 133900 133900 133900 133900 0
125 20250321 165800 11666108400 133900 133900 133900 133900 0
126 20250321 165700 11666108400 133900 133900 133900 133900 0
127 20250321 165600 11666108400 133900 133900 133900 133900 0
128 20250321 165500 11666108400 133900 133900 133900 133900 0
129 20250321 165400 11666108400 133900 133900 133900 133900 0
130 20250321 165300 11666108400 133900 133900 133900 133900 0
131 20250321 165200 11666108400 133900 133900 133900 133900 0
132 20250321 165100 11666108400 133900 133900 133900 133900 0
133 20250321 165000 11666108400 133900 133900 133900 133900 0
134 20250321 164900 11666108400 133900 133900 133900 133900 0
135 20250321 164800 11666108400 133900 133900 133900 133900 0
136 20250321 164700 11666108400 133900 133900 133900 133900 0
137 20250321 164600 11666108400 133900 133900 133900 133900 0
138 20250321 164500 11666108400 133900 133900 133900 133900 0
139 20250321 164400 11666108400 133900 133900 133900 133900 0
140 20250321 164300 11666108400 133900 133900 133900 133900 0
141 20250321 164200 11666108400 133900 133900 133900 133900 0
142 20250321 164100 11666108400 133900 133900 133900 133900 0
143 20250321 164000 11666108400 133900 133900 133900 133900 0
144 20250321 163900 11666108400 133900 133900 133900 133900 0
145 20250321 163800 11666108400 133900 133900 133900 133900 0
146 20250321 163700 11666108400 133900 133900 133900 133900 0
147 20250321 163600 11666108400 133900 133900 133900 133900 0
148 20250321 163500 11666108400 133900 133900 133900 133900 0
149 20250321 163400 11666108400 133900 133900 133900 133900 0
150 20250321 163300 11666108400 133900 133900 133900 133900 0
151 20250321 163200 11666108400 133900 133900 133900 133900 0
152 20250321 163100 11666108400 133900 133900 133900 133900 11208
153 20250321 163000 11666108400 133900 133900 133900 133900 0
154 20250321 162900 11666108400 133900 133900 133900 133900 0
155 20250321 162800 11666108400 133900 133900 133900 133900 0
156 20250321 162700 11666108400 133900 133900 133900 133900 0
157 20250321 162600 11666108400 133900 133900 133900 133900 0
158 20250321 162500 11666108400 133900 133900 133900 133900 0
159 20250321 162400 11666108400 133900 133900 133900 133900 0
160 20250321 162300 11666108400 133900 133900 133900 133900 0
161 20250321 162200 11666108400 133900 133900 133900 133900 0
162 20250321 162100 11666108400 133900 133900 133900 133900 0
163 20250321 162000 11666108400 133900 133900 133900 133900 0
164 20250321 161900 11666108400 133900 133900 133900 133900 0
165 20250321 161800 11666108400 133900 133900 133900 133900 0
166 20250321 161700 11666108400 133900 133900 133900 133900 0
167 20250321 161600 11666108400 133900 133900 133900 133900 0
168 20250321 161500 11666108400 133900 133900 133900 133900 0
169 20250321 161400 11666108400 133900 133900 133900 133900 0
170 20250321 161300 11666108400 133900 133900 133900 133900 0
171 20250321 161200 11666108400 133900 133900 133900 133900 0
172 20250321 161100 11666108400 133900 133900 133900 133900 0
173 20250321 161000 11666108400 133900 133900 133900 133900 0
174 20250321 160900 11666108400 133900 133900 133900 133900 0
175 20250321 160800 11666108400 133900 133900 133900 133900 0
176 20250321 160700 11666108400 133900 133900 133900 133900 0
177 20250321 160600 11666108400 133900 133900 133900 133900 0
178 20250321 160500 11666108400 133900 133900 133900 133900 0
179 20250321 160400 11666108400 133900 133900 133900 133900 0
180 20250321 160300 11666108400 133900 133900 133900 133900 0
181 20250321 160200 11666108400 133900 133900 133900 133900 0
182 20250321 160100 11666108400 133900 133900 133900 133900 11208
183 20250321 160000 11666108400 133900 133900 133900 133900 0
184 20250321 155900 11666108400 133900 133900 133900 133900 0
185 20250321 155800 11666108400 133900 133900 133900 133900 0
186 20250321 155700 11666108400 133900 133900 133900 133900 0
187 20250321 155600 11666108400 133900 133900 133900 133900 0
188 20250321 155500 11666108400 133900 133900 133900 133900 0
189 20250321 155400 11666108400 133900 133900 133900 133900 0
190 20250321 155300 11666108400 133900 133900 133900 133900 0
191 20250321 155200 11666108400 133900 133900 133900 133900 0
192 20250321 155100 11666108400 133900 133900 133900 133900 0
193 20250321 155000 11666108400 133900 133900 133900 133900 0
194 20250321 154900 11666108400 133900 133900 133900 133900 0
195 20250321 154800 11666108400 133900 133900 133900 133900 0
196 20250321 154700 11666108400 133900 133900 133900 133900 0
197 20250321 154600 11666108400 133900 133900 133900 133900 0
198 20250321 154500 11666108400 133900 133900 133900 133900 0
199 20250321 154400 11666108400 133900 133900 133900 133900 0
200 20250321 154300 11666108400 133900 133900 133900 133900 0
201 20250321 154200 11666108400 133900 133900 133900 133900 0
202 20250321 154100 11666108400 133900 133900 133900 133900 0
203 20250321 154000 11666108400 133900 133900 133900 133900 0
204 20250321 153900 11666108400 133900 133900 133900 133900 0
205 20250321 153800 11666108400 133900 133900 133900 133900 0
206 20250321 153700 11666108400 133900 133900 133900 133900 0
207 20250321 153600 11666108400 133900 133900 133900 133900 0
208 20250321 153500 11666108400 133900 133900 133900 133900 0
209 20250321 153400 11666108400 133900 133900 133900 133900 0
210 20250321 153300 11666108400 133900 133900 133900 133900 0
211 20250321 153200 11666108400 133900 133900 133900 133900 0
212 20250321 153100 11666108400 133900 133900 133900 133900 11208
213 20250321 153000 11666108400 133900 133900 133900 133900 11208
214 20250321 152900 10165357200 135200 135200 135200 135200 0
215 20250321 152800 10165357200 135200 135200 135200 135200 0
216 20250321 152700 10165357200 135200 135200 135200 135200 0
217 20250321 152600 10165357200 135200 135200 135200 135200 0
218 20250321 152500 10165357200 135200 135200 135200 135200 0
219 20250321 152400 10165357200 135200 135200 135200 135200 0
220 20250321 152300 10165357200 135200 135200 135200 135200 0
221 20250321 152200 10165357200 135200 135200 135200 135200 0
222 20250321 152100 10165357200 135200 135200 135200 135200 0
223 20250321 152000 10165357200 135200 135200 135200 135200 0
224 20250321 151900 10165357200 135200 135400 135500 135200 141
225 20250321 151800 10146271700 135400 135500 135600 135400 128
226 20250321 151700 10128931700 135600 135600 135700 135500 84
227 20250321 151600 10117542500 135600 135700 135700 135500 211
228 20250321 151500 10088933100 135600 135500 135700 135500 52
229 20250321 151400 10081879700 135600 135600 135700 135500 8
230 20250321 151300 10080795100 135600 135600 135700 135400 55
231 20250321 151200 10073341800 135600 135500 135700 135400 74
232 20250321 151100 10063312700 135400 135500 135500 135400 15
233 20250321 151000 10061280900 135500 135500 135500 135400 38
234 20250321 150900 10056132800 135400 135400 135500 135400 150
235 20250321 150800 10035814300 135400 135500 135500 135400 71
236 20250321 150700 10026194800 135500 135700 135800 135400 240
237 20250321 150600 9993656100 135700 135800 135800 135600 130
238 20250321 150500 9976015400 135800 135900 135900 135700 198
239 20250321 150400 9949134000 135900 135900 135900 135800 52
240 20250321 150300 9942069000 135900 135900 136000 135800 159
241 20250321 150200 9920465100 135800 135900 135900 135800 52
242 20250321 150100 9913398700 135900 135800 135900 135700 132
243 20250321 150000 9895469200 135800 135800 135900 135700 97
244 20250321 145900 9882290300 135800 136100 136100 135700 416
245 20250321 145800 9825716900 136000 136000 136200 136000 199
246 20250321 145700 9798637100 136100 136100 136100 136000 38
247 20250321 145600 9793465800 136100 136000 136100 135900 197
248 20250321 145500 9766673400 136000 135900 136000 135800 145
249 20250321 145400 9746963500 135800 135900 136000 135800 123
250 20250321 145300 9730256400 135900 135800 135900 135700 45
251 20250321 145200 9724144300 135800 135700 136000 135700 115
252 20250321 145100 9708513300 135800 135900 135900 135700 95
253 20250321 145000 9695606300 135800 135800 136000 135800 110
254 20250321 144900 9680658700 135800 136000 136000 135700 81
255 20250321 144800 9669662300 136000 136000 136000 135700 182
256 20250321 144700 9644931600 135900 136100 136100 135900 114
257 20250321 144600 9629428200 136100 135900 136100 135900 74
258 20250321 144500 9619367100 135900 135900 136000 135900 108
259 20250321 144400 9604688600 135800 136000 136000 135800 158
260 20250321 144300 9583203900 136000 135900 136000 135700 46
261 20250321 144200 9576952000 135900 135800 136000 135800 56
262 20250321 144100 9569342100 135900 135900 135900 135700 41
263 20250321 144000 9563770600 135900 135700 135900 135700 86
264 20250321 143900 9552095500 135900 135900 135900 135800 67
265 20250321 143800 9542994900 135800 136000 136000 135800 63
266 20250321 143700 9534435500 136000 136000 136000 135800 100
267 20250321 143600 9520843900 136000 136000 136100 135900 41
268 20250321 143500 9515269700 136000 136000 136100 136000 73
269 20250321 143400 9505340600 136000 135900 136100 135800 107
270 20250321 143300 9490789500 135900 135700 135900 135600 55
271 20250321 143200 9483318700 135900 135800 135900 135800 39
272 20250321 143100 9478020900 135800 135800 135900 135500 135
273 20250321 143000 9459711000 135900 135800 135900 135700 229
274 20250321 142900 9428616600 135800 135800 135900 135800 11
275 20250321 142800 9427122300 136000 135900 136000 135800 78
276 20250321 142700 9416522700 135900 135800 135900 135700 126
277 20250321 142600 9399410500 135800 135800 136000 135800 120
278 20250321 142500 9383103200 135900 136000 136000 135800 75
279 20250321 142400 9372910200 136000 136000 136000 135900 72
280 20250321 142300 9363120200 136000 136000 136000 135900 64
281 20250321 142200 9354419800 136000 135900 136000 135900 86
282 20250321 142100 9342727900 135900 136000 136000 135900 12
283 20250321 142000 9341096300 136000 135800 136000 135800 56
284 20250321 141900 9333483300 135900 135900 136000 135900 36
285 20250321 141800 9328590500 135900 135900 136000 135800 118
286 20250321 141700 9312563500 136000 135900 136000 135800 269
287 20250321 141600 9275995600 136000 136000 136100 135900 43
288 20250321 141500 9270147200 135900 135900 136100 135900 192
289 20250321 141400 9244036900 135900 135900 135900 135800 78
290 20250321 141300 9233439000 135800 135900 135900 135800 56
291 20250321 141200 9225830800 135800 135900 135900 135700 168
292 20250321 141100 9203014100 135900 135900 135900 135800 35
293 20250321 141000 9198258600 135900 135800 135900 135800 60
294 20250321 140900 9190106800 135800 135900 135900 135800 57
295 20250321 140800 9182364400 135900 135600 135900 135600 131
296 20250321 140700 9164590400 135700 135600 135700 135500 45
297 20250321 140600 9158487600 135700 135700 135700 135600 121
298 20250321 140500 9142068200 135800 135800 135900 135700 125
299 20250321 140400 9125096900 135800 136000 136000 135800 61
300 20250321 140300 9116809300 136000 135900 136100 135900 45
301 20250321 140200 9110690000 136000 135900 136000 135900 160
302 20250321 140100 9088932100 136000 135900 136000 135800 109
303 20250321 140000 9074117900 136000 136200 136200 135900 239
304 20250321 135900 9041603300 136200 136100 136200 136000 36
305 20250321 135800 9036703800 136100 136100 136100 135900 137
306 20250321 135700 9018070800 136100 135900 136100 135900 330
307 20250321 135600 8973171700 136000 135700 136000 135700 517
308 20250321 135500 8902913400 135600 135700 135800 135500 149
309 20250321 135400 8882694000 135400 135400 135900 135300 80
310 20250321 135300 8871848300 135500 135700 135900 135500 43
311 20250321 135200 8866012300 135900 135600 135900 135300 99
312 20250321 135100 8852584300 135400 135900 135900 135300 52
313 20250321 135000 8845538900 135700 136000 136000 135400 233
314 20250321 134900 8813928700 136000 135900 136000 135300 137
315 20250321 134800 8795308700 135700 135900 135900 135400 41
316 20250321 134700 8789742500 135900 135800 135900 135300 36
317 20250321 134600 8784853900 135800 135600 135800 135400 58
318 20250321 134500 8776986000 135600 135600 135600 135400 45
319 20250321 134400 8770884900 135300 135600 135600 135300 64
320 20250321 134300 8762211900 135600 135500 135600 135300 90
321 20250321 134200 8750018900 135500 135400 135500 135300 117
322 20250321 134100 8734175700 135500 135300 135500 135300 64
323 20250321 134000 8725508800 135400 135900 135900 135400 179
324 20250321 133900 8701244800 135700 135600 135900 135500 70
325 20250321 133800 8691743800 135700 135700 136000 135700 104
326 20250321 133700 8677618400 135600 136000 136000 135600 36
327 20250321 133600 8672731200 136000 136200 136200 135500 339
328 20250321 133500 8626692600 136000 136000 136200 136000 122
329 20250321 133400 8610096400 135900 136200 136200 135900 84
330 20250321 133300 8598665600 136200 135900 136200 135900 182
331 20250321 133200 8573905400 135800 135800 135900 135700 69
332 20250321 133100 8564535300 135700 135800 135800 135700 25
333 20250321 133000 8561141100 135700 135600 135800 135500 99
334 20250321 132900 8547706400 135500 135800 135800 135500 96
335 20250321 132800 8534682100 135800 135700 135800 135500 194
336 20250321 132700 8508363300 135600 135600 135700 135500 42
337 20250321 132600 8502668200 135800 135600 135800 135600 38
338 20250321 132500 8497513200 135800 135500 135800 135300 80
339 20250321 132400 8486669900 135700 135800 135800 135500 133
340 20250321 132300 8468626300 135800 135800 135800 135700 26
341 20250321 132200 8465095700 135700 135600 135700 135500 87
342 20250321 132100 8453295200 135700 135600 135700 135600 89
343 20250321 132000 8441223500 135500 135600 135600 135400 76
344 20250321 131900 8430921300 135400 135600 135600 135400 25
345 20250321 131800 8427532400 135500 135600 135600 135500 63
346 20250321 131700 8418991100 135600 135500 135600 135300 156
347 20250321 131600 8397856100 135500 135400 135600 135300 90
348 20250321 131500 8385667000 135400 135400 135400 135300 52
349 20250321 131400 8378628000 135000 135300 135400 134800 134
350 20250321 131300 8360506100 135200 134800 135300 134800 24
351 20250321 131200 8357262000 134900 135100 135200 134800 63
352 20250321 131100 8348753500 135100 135100 135100 134900 49
353 20250321 131000 8342135300 135000 135000 135100 135000 158
354 20250321 130900 8320799600 135000 135000 135000 134800 16
355 20250321 130800 8318640500 134900 134900 135000 134800 48
356 20250321 130700 8312163600 134800 134800 135000 134800 59
357 20250321 130600 8304206900 134800 134900 135000 134800 77
358 20250321 130500 8293819800 134900 134900 135000 134800 120
359 20250321 130400 8277631300 134800 135000 135000 134800 30
360 20250321 130300 8273583000 134800 135000 135000 134700 57
361 20250321 130200 8265896100 134800 134800 135000 134700 39
362 20250321 130100 8260635300 135000 135000 135100 134700 92
363 20250321 130000 8248229700 135000 135000 135100 134700 87
364 20250321 125900 8236490200 135000 134900 135100 134900 167
365 20250321 125800 8213949900 135000 134700 135000 134700 142
366 20250321 125700 8194781600 135000 134800 135000 134700 81
367 20250321 125600 8183852300 134800 135000 135000 134800 45
368 20250321 125500 8177779100 134900 134900 135000 134700 21
369 20250321 125400 8174945500 134800 135000 135000 134500 43
370 20250321 125300 8169148400 134500 134600 135000 134500 31
371 20250321 125200 8164971100 134600 135000 135000 134600 55
372 20250321 125100 8157560300 134700 135100 135100 134700 95
373 20250321 125000 8144754300 135100 135000 135100 134800 55
374 20250321 124900 8137332000 134800 135000 135200 134800 82
375 20250321 124800 8126263400 134900 135200 135300 134800 122
376 20250321 124700 8109793100 135000 135000 135300 135000 38
377 20250321 124600 8104656000 134900 135200 135400 134900 189
378 20250321 124500 8079107100 135200 135300 135400 135200 27
379 20250321 124400 8075454100 135300 135200 135300 135100 77
380 20250321 124300 8065041900 135100 135000 135200 135000 66
381 20250321 124200 8056121800 135000 135200 135200 135000 108
382 20250321 124100 8041526200 135200 135000 135200 135000 119
383 20250321 124000 8025457100 135100 135100 135200 134700 53
384 20250321 123900 8018299600 134900 135000 135100 134700 51
385 20250321 123800 8011413900 134700 135000 135100 134700 215
386 20250321 123700 7982390800 134900 135000 135000 134800 66
387 20250321 123600 7973482500 134900 134900 135000 134800 111
388 20250321 123500 7958504200 134800 135000 135000 134800 35
389 20250321 123400 7953782800 135000 135100 135100 134200 140
390 20250321 123300 7934965100 134600 135100 135200 134600 283
391 20250321 123200 7896767300 135100 135100 135100 134600 120
392 20250321 123100 7880579200 135100 135100 135100 134500 47
393 20250321 123000 7874242800 134700 135000 135100 134500 100
394 20250321 122900 7860753700 134400 134900 135000 134400 170
395 20250321 122800 7837845900 135000 135000 135000 134900 90
396 20250321 122700 7825698000 135000 135000 135000 134900 72
397 20250321 122600 7815981700 134900 134900 135000 134700 122
398 20250321 122500 7799516900 135000 134900 135300 134700 66
399 20250321 122400 7790602900 134900 135000 135300 134700 56
400 20250321 122300 7783039900 134700 135000 135300 134600 234
401 20250321 122200 7751428600 134900 134600 135000 134500 95
402 20250321 122100 7738618200 134900 135000 135000 134500 48
403 20250321 122000 7732153600 134900 134900 135000 134600 204
404 20250321 121900 7704649200 134800 135500 135500 134800 608
405 20250321 121800 7622431200 135600 135600 135600 135500 83
406 20250321 121700 7611176500 135600 135500 135600 135400 103
407 20250321 121600 7597216200 135600 135500 135600 135400 210
408 20250321 121500 7568765700 135400 135500 135500 135400 77
409 20250321 121400 7558334300 135600 135500 135600 135500 59
410 20250321 121300 7550339000 135700 135600 135700 135400 128
411 20250321 121200 7532990300 135700 135500 135700 135300 187
412 20250321 121100 7507665900 135500 135600 135600 135500 43
413 20250321 121000 7501836300 135500 135600 135600 135400 67
414 20250321 120900 7492756600 135500 135500 135600 135400 53
415 20250321 120800 7485576100 135400 135800 135800 135400 91
416 20250321 120700 7473249500 135600 135800 135800 135600 84
417 20250321 120600 7461850400 135800 135800 135800 135500 62
418 20250321 120500 7453439300 135600 135800 135900 135500 62
419 20250321 120400 7445022200 135500 135800 135800 135400 63
420 20250321 120300 7436475200 135700 135700 135800 135400 72
421 20250321 120200 7426710600 135700 135900 135900 135600 79
422 20250321 120100 7415986800 135900 135800 136100 135800 28
423 20250321 120000 7412180600 136100 136100 136100 135800 70
424 20250321 115900 7402667800 135800 136200 136200 135800 111
425 20250321 115800 7387572300 136200 136300 136300 136200 76
426 20250321 115700 7377220600 136300 136200 136300 135700 449
427 20250321 115600 7316171500 136200 136300 136300 136000 73
428 20250321 115500 7306233400 136200 136200 136300 136100 82
429 20250321 115400 7295060400 136300 136300 136300 136100 57
430 20250321 115300 7287292100 136300 136400 136400 135700 125
431 20250321 115200 7270267200 136400 136500 136500 135200 434
432 20250321 115100 7211326450 136500 136500 136500 136100 107
433 20250321 115000 7196726750 136400 136500 136500 136100 325
434 20250321 114900 7152414350 136500 136300 136500 136200 218
435 20250321 114800 7122685550 136400 136500 136500 136400 85
436 20250321 114700 7111085350 136500 136500 136500 136500 121
437 20250321 114600 7094568850 136500 136500 136500 136300 105
438 20250321 114500 7080247050 136500 136500 136500 136400 179
439 20250321 114400 7055826950 136500 136500 136500 136400 139
440 20250321 114300 7036857350 136500 136600 136700 136500 151
441 20250321 114200 7016241050 136700 136700 136700 136500 176
442 20250321 114100 6992201450 136500 136300 136700 136300 530
443 20250321 114000 6919873550 136400 136400 136400 136300 142
444 20250321 113900 6900506650 136400 136400 136500 136300 98
445 20250321 113800 6887135850 136400 136300 136500 136300 235
446 20250321 113700 6855081950 136400 136400 136400 136300 113
447 20250321 113600 6839669050 136400 136400 136400 136300 52
448 20250321 113500 6832576450 136400 136300 136400 136300 64
449 20250321 113400 6823847850 136400 136400 136400 136300 49
450 20250321 113300 6817164550 136400 136300 136400 136200 71
451 20250321 113200 6807486450 136300 136400 136400 136300 94
452 20250321 113100 6794667550 136400 136300 136400 136300 105
453 20250321 113000 6780351650 136400 136400 136400 136200 139
454 20250321 112900 6761396150 136400 136300 136400 136300 131
455 20250321 112800 6743530550 136300 136300 136300 136200 135
456 20250321 112700 6725131850 136300 136400 136400 136200 117
457 20250321 112600 6709178650 136400 136400 136400 136300 59
458 20250321 112500 6701134950 136400 136300 136400 136300 82
459 20250321 112400 6689950450 136300 136300 136400 136200 112
460 20250321 112300 6674684450 136300 136300 136300 136200 103
461 20250321 112200 6660647250 136300 136400 136500 136300 168
462 20250321 112100 6637726850 136400 136500 136700 136300 118
463 20250321 112000 6621617550 136500 136500 136500 136400 117
464 20250321 111900 6605647750 136500 136300 136500 136300 97
465 20250321 111800 6592417350 136300 136500 136500 136200 117
466 20250321 111700 6576457450 136500 136600 136700 136500 95
467 20250321 111600 6563482750 136500 136500 136500 136400 76
468 20250321 111500 6553108950 136500 136500 136600 136500 185
469 20250321 111400 6527851950 136600 136600 136600 136500 60
470 20250321 111300 6519657650 136600 136500 136600 136400 138
471 20250321 111200 6500822950 136500 136500 136500 136200 84
472 20250321 111100 6489364850 136500 136400 136500 136300 55
473 20250321 111000 6481858750 136500 136500 136500 136200 104
474 20250321 110900 6467672050 136500 136600 136600 136300 112
475 20250321 110800 6452383050 136500 136700 136700 136200 80
476 20250321 110700 6441465050 136600 136800 136900 136600 78
477 20250321 110600 6430801250 136900 136800 136900 136700 60
478 20250321 110500 6422590850 136800 136700 136900 136500 259
479 20250321 110400 6387191050 136800 137400 137400 136700 166
480 20250321 110300 6364451750 137300 137300 137400 137000 176
481 20250321 110200 6340307450 137300 137300 137400 137300 93
482 20250321 110100 6327537050 137300 137300 137400 137100 186
483 20250321 110000 6301996250 137300 137500 137500 137300 154
484 20250321 105900 6280835950 137500 137500 137600 137300 275
485 20250321 105800 6243035050 137400 137600 137600 137400 237
486 20250321 105700 6210441050 137600 137700 137700 137500 124
487 20250321 105600 6193372550 137500 137900 137900 137500 228
488 20250321 105500 6161962750 137900 137500 137900 137400 437
489 20250321 105400 6101813050 137400 137500 137500 137400 136
490 20250321 105300 6083119950 137400 137400 137600 137100 424
491 20250321 105200 6024922750 137400 137400 137400 137200 179
492 20250321 105100 6000332250 137400 137400 137700 137300 367
493 20250321 105000 5949907950 137300 137000 137700 136900 813
494 20250321 104900 5838314250 137000 136900 137200 136800 133
495 20250321 104800 5820103350 137000 137100 137200 136900 148
496 20250321 104700 5799821850 137000 137100 137200 137000 126
497 20250321 104600 5782545350 137200 137100 137200 137000 105
498 20250321 104500 5768145350 137100 137100 137100 137000 74
499 20250321 104400 5758000200 137050 137000 137100 136900 65
500 20250321 104300 5749094850 136900 137000 137100 136800 79
501 20250321 104200 5738270250 137000 136800 137000 136800 82
502 20250321 104100 5727039350 136600 136600 136700 136500 246
503 20250321 104000 5693430850 136500 137000 137000 136500 377
504 20250321 103900 5641900950 137000 136900 137000 136700 191
505 20250321 103800 5615766150 137000 137000 137000 136800 34
506 20250321 103700 5611109650 137000 137000 137000 136800 109
507 20250321 103600 5596186150 136900 137100 137100 136800 247
508 20250321 103500 5562377350 136800 137200 137200 136800 270
509 20250321 103400 5525412850 137200 137000 137200 137000 95
510 20250321 103300 5512390550 137100 137200 137200 137000 89
511 20250321 103200 5500188750 137200 137100 137200 136900 242
512 20250321 103100 5467021050 137100 137000 137100 136900 191
513 20250321 103000 5440855250 137000 136900 137000 136800 201
514 20250321 102900 5413337950 136900 136600 137000 136500 296
515 20250321 102800 5372859350 136600 136400 136700 136400 156
516 20250321 102700 5351564550 136400 136200 136400 135800 325
517 20250321 102600 5307280050 136200 136000 136200 135700 497
518 20250321 102500 5239675050 135800 135600 135900 135600 120
519 20250321 102400 5223376650 135900 135600 135900 135400 821
520 20250321 102300 5112096850 135600 135600 135600 135300 129
521 20250321 102200 5094621550 135600 135100 135700 135000 374
522 20250321 102100 5043995150 134900 134900 135000 134700 75
523 20250321 102000 5033885250 134900 134700 134900 134500 215
524 20250321 101900 5004930650 134700 134600 134700 134300 268
525 20250321 101800 4968888650 134500 134600 134600 134300 97
526 20250321 101700 4955838350 134500 134700 134700 134300 64
527 20250321 101600 4947234550 134700 134800 134800 134300 328
528 20250321 101500 4903115950 134800 134800 134900 134600 143
529 20250321 101400 4883845050 134800 134900 135000 134600 130
530 20250321 101300 4866315950 134900 134900 135000 134700 138
531 20250321 101200 4847712250 135000 135300 135300 134700 122
532 20250321 101100 4831249850 134700 134400 135500 134400 173
533 20250321 101000 4807895550 135300 135300 135600 134000 2297
534 20250321 100900 4497835450 135300 135200 135700 135100 1536
535 20250321 100800 4290005950 135200 135300 135300 134900 111
536 20250321 100700 4275016650 135300 135000 135300 134400 771
537 20250321 100600 4171157250 135000 134400 135000 134300 379
538 20250321 100500 4120175650 134400 134400 134600 134400 85
539 20250321 100400 4108746250 134400 134900 134900 134400 384
540 20250321 100300 4057094150 134600 134900 135000 134600 446
541 20250321 100200 3996957250 134900 134900 135000 134900 439
542 20250321 100100 3937732650 134800 134700 134900 134700 98
543 20250321 100000 3924526550 134700 134700 134800 134700 164
544 20250321 095900 3902430550 134700 134800 134900 134600 41
545 20250321 095800 3896904750 134900 135200 135200 134900 302
546 20250321 095700 3856115750 135100 134900 135200 134600 590
547 20250321 095600 3776487950 134800 135000 135000 134600 145
548 20250321 095500 3756949450 134900 134800 135000 134800 106
549 20250321 095400 3742653650 134800 134400 135000 134400 545
550 20250321 095300 3669267850 134500 134600 134700 134500 111
551 20250321 095200 3654327850 134700 134800 134800 134500 148
552 20250321 095100 3634408150 134700 134800 134800 134700 101
553 20250321 095000 3620799850 134800 134900 134900 134700 218
554 20250321 094900 3591418950 134800 135300 135300 134800 176
555 20250321 094800 3567685950 135200 135100 135200 134800 107
556 20250321 094700 3553235150 135000 134600 135100 134600 267
557 20250321 094600 3517245950 134600 134800 135100 134600 284
558 20250321 094500 3478958950 135200 134600 135300 134600 649
559 20250321 094400 3391396150 134700 134800 134900 134500 149
560 20250321 094300 3371329750 134800 134800 134900 134700 202
561 20250321 094200 3344103750 134700 134700 134900 134500 448
562 20250321 094100 3283748450 134700 134800 134800 134600 83
563 20250321 094000 3272564150 134800 135000 135000 134600 171
564 20250321 093900 3249525550 134800 134800 135000 134600 713
565 20250321 093800 3153486850 134900 134700 134900 134700 212
566 20250321 093700 3124904850 134700 135000 135000 134600 706
567 20250321 093600 3029786850 135000 135300 135300 134800 77
568 20250321 093500 3019394650 135300 134800 135300 134700 393
569 20250321 093400 2966380150 134800 134500 134800 134400 91
570 20250321 093300 2954118950 134600 134600 134600 133800 208
571 20250321 093200 2926193950 134600 134400 134600 134300 39
572 20250321 093100 2920948850 134400 133900 134400 133700 1314
573 20250321 093000 2744865150 133800 134200 134200 133800 614
574 20250321 092900 2662582450 134150 134200 134200 134150 17
575 20250321 092800 2660301300 134100 134400 134800 134100 208
576 20250321 092700 2632334800 134400 134100 134400 134100 72
577 20250321 092600 2622664400 134300 134200 134300 134000 81
578 20250321 092500 2611795400 134300 133900 134600 133800 785
579 20250321 092400 2506651900 134000 134500 134500 133900 384
580 20250321 092300 2455203800 134000 135000 135000 134000 128
581 20250321 092200 2438001700 134900 135200 135300 134200 731
582 20250321 092100 2339302000 135100 134900 135200 134900 379
583 20250321 092000 2288104900 135000 134100 135300 134000 1228
584 20250321 091900 2123237500 134000 133900 134100 133900 182
585 20250321 091800 2098846300 134000 133900 134100 133900 280
586 20250321 091700 2061308600 134000 133900 134000 133800 123
587 20250321 091600 2044836400 133900 134300 134300 133600 118
588 20250321 091500 2029032100 134200 133900 134300 133800 207
589 20250321 091400 2001276600 133700 133800 133900 133500 48
590 20250321 091300 1994855700 133800 133800 133800 133000 344
591 20250321 091200 1949001700 133700 135300 135300 133700 672
592 20250321 091100 1858681200 135200 134300 135400 134300 1319
593 20250321 091000 1680666800 134900 133800 134900 133500 748
594 20250321 090900 1580421200 133800 133600 133800 133500 295
595 20250321 090800 1540981900 133800 133400 133900 132900 1770
596 20250321 090700 1304822100 133300 132800 133400 131800 1276
597 20250321 090600 1135189900 133000 132800 133000 132300 663
598 20250321 090500 1047115000 132800 133500 133500 131200 1082
599 20250321 090400 904053900 133500 132800 133700 132300 1570
600 20250321 090300 695815800 132500 132900 133300 132400 483
601 20250321 090200 631723900 133300 132900 133300 132300 433
602 20250321 090100 574131900 132200 134000 134000 131700 3468
603 20250321 090000 115782900 134000 133100 134000 132500 869

1
014680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,61634,11335195,8690394000,1598262495000,0.54
20250318,57608,11335195,8007512000,1575592105000,0.51
20250317,42411,11335195,6094460700,1628867521500,0.37
20250314,34198,11335195,4702225000,1558589312500,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 61634 11335195 8690394000 1598262495000 0.54
3 20250318 57608 11335195 8007512000 1575592105000 0.51
4 20250317 42411 11335195 6094460700 1628867521500 0.37
5 20250314 34198 11335195 4702225000 1558589312500 0.30