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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

604
014680/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190200,19449504950,139000,139000,139000,139000,3848
20250318,190100,19449504950,139000,139000,139000,139000,0
20250318,190000,19449504950,139000,139000,139000,139000,0
20250318,185900,19449504950,139000,139000,139000,139000,0
20250318,185800,19449504950,139000,139000,139000,139000,0
20250318,185700,19449504950,139000,139000,139000,139000,0
20250318,185600,19449504950,139000,139000,139000,139000,0
20250318,185500,19449504950,139000,139000,139000,139000,0
20250318,185400,19449504950,139000,139000,139000,139000,0
20250318,185300,19449504950,139000,139000,139000,139000,0
20250318,185200,19449504950,139000,139000,139000,139000,0
20250318,185100,19449504950,139000,139000,139000,139000,0
20250318,185000,19449504950,139000,139000,139000,139000,0
20250318,184900,19449504950,139000,139000,139000,139000,0
20250318,184800,19449504950,139000,139000,139000,139000,0
20250318,184700,19449504950,139000,139000,139000,139000,0
20250318,184600,19449504950,139000,139000,139000,139000,0
20250318,184500,19449504950,139000,139000,139000,139000,0
20250318,184400,19449504950,139000,139000,139000,139000,0
20250318,184300,19449504950,139000,139000,139000,139000,0
20250318,184200,19449504950,139000,139000,139000,139000,0
20250318,184100,19449504950,139000,139000,139000,139000,0
20250318,184000,19449504950,139000,139000,139000,139000,0
20250318,183900,19449504950,139000,139000,139000,139000,0
20250318,183800,19449504950,139000,139000,139000,139000,0
20250318,183700,19449504950,139000,139000,139000,139000,0
20250318,183600,19449504950,139000,139000,139000,139000,0
20250318,183500,19449504950,139000,139000,139000,139000,0
20250318,183400,19449504950,139000,139000,139000,139000,0
20250318,183300,19449504950,139000,139000,139000,139000,0
20250318,183200,19449504950,139000,139000,139000,139000,3848
20250318,183100,19449504950,139000,139000,139000,139000,0
20250318,183000,19449504950,139000,139000,139000,139000,0
20250318,182900,19449504950,139000,139000,139000,139000,0
20250318,182800,19449504950,139000,139000,139000,139000,0
20250318,182700,19449504950,139000,139000,139000,139000,0
20250318,182600,19449504950,139000,139000,139000,139000,0
20250318,182500,19449504950,139000,139000,139000,139000,0
20250318,182400,19449504950,139000,139000,139000,139000,0
20250318,182300,19449504950,139000,139000,139000,139000,0
20250318,182200,19449504950,139000,139000,139000,139000,0
20250318,182100,19449504950,139000,139000,139000,139000,0
20250318,182000,19449504950,139000,139000,139000,139000,0
20250318,181900,19449504950,139000,139000,139000,139000,0
20250318,181800,19449504950,139000,139000,139000,139000,0
20250318,181700,19449504950,139000,139000,139000,139000,0
20250318,181600,19449504950,139000,139000,139000,139000,0
20250318,181500,19449504950,139000,139000,139000,139000,0
20250318,181400,19449504950,139000,139000,139000,139000,0
20250318,181300,19449504950,139000,139000,139000,139000,0
20250318,181200,19449504950,139000,139000,139000,139000,0
20250318,181100,19449504950,139000,139000,139000,139000,0
20250318,181000,19449504950,139000,139000,139000,139000,0
20250318,180900,19449504950,139000,139000,139000,139000,0
20250318,180800,19449504950,139000,139000,139000,139000,0
20250318,180700,19449504950,139000,139000,139000,139000,0
20250318,180600,19449504950,139000,139000,139000,139000,0
20250318,180500,19449504950,139000,139000,139000,139000,0
20250318,180400,19449504950,139000,139000,139000,139000,0
20250318,180300,19449504950,139000,139000,139000,139000,0
20250318,180200,19449504950,139000,139000,139000,139000,3848
20250318,180100,19449504950,139000,139000,139000,139000,0
20250318,180000,19449504950,139000,139000,139000,139000,0
20250318,175900,19449504950,139000,139000,139000,139000,0
20250318,175800,19449504950,139000,139000,139000,139000,0
20250318,175700,19449504950,139000,139000,139000,139000,0
20250318,175600,19449504950,139000,139000,139000,139000,0
20250318,175500,19449504950,139000,139000,139000,139000,0
20250318,175400,19449504950,139000,139000,139000,139000,0
20250318,175300,19449504950,139000,139000,139000,139000,0
20250318,175200,19449504950,139000,139000,139000,139000,0
20250318,175100,19449504950,139000,139000,139000,139000,0
20250318,175000,19449504950,139000,139000,139000,139000,0
20250318,174900,19449504950,139000,139000,139000,139000,0
20250318,174800,19449504950,139000,139000,139000,139000,0
20250318,174700,19449504950,139000,139000,139000,139000,0
20250318,174600,19449504950,139000,139000,139000,139000,0
20250318,174500,19449504950,139000,139000,139000,139000,0
20250318,174400,19449504950,139000,139000,139000,139000,0
20250318,174300,19449504950,139000,139000,139000,139000,0
20250318,174200,19449504950,139000,139000,139000,139000,0
20250318,174100,19449504950,139000,139000,139000,139000,0
20250318,174000,19449504950,139000,139000,139000,139000,0
20250318,173900,19449504950,139000,139000,139000,139000,0
20250318,173800,19449504950,139000,139000,139000,139000,0
20250318,173700,19449504950,139000,139000,139000,139000,0
20250318,173600,19449504950,139000,139000,139000,139000,0
20250318,173500,19449504950,139000,139000,139000,139000,0
20250318,173400,19449504950,139000,139000,139000,139000,0
20250318,173300,19449504950,139000,139000,139000,139000,0
20250318,173200,19449504950,139000,139000,139000,139000,3848
20250318,173100,19449504950,139000,139000,139000,139000,0
20250318,173000,19449504950,139000,139000,139000,139000,0
20250318,172900,19449504950,139000,139000,139000,139000,0
20250318,172800,19449504950,139000,139000,139000,139000,0
20250318,172700,19449504950,139000,139000,139000,139000,0
20250318,172600,19449504950,139000,139000,139000,139000,0
20250318,172500,19449504950,139000,139000,139000,139000,0
20250318,172400,19449504950,139000,139000,139000,139000,0
20250318,172300,19449504950,139000,139000,139000,139000,0
20250318,172200,19449504950,139000,139000,139000,139000,0
20250318,172100,19449504950,139000,139000,139000,139000,0
20250318,172000,19449504950,139000,139000,139000,139000,0
20250318,171900,19449504950,139000,139000,139000,139000,0
20250318,171800,19449504950,139000,139000,139000,139000,0
20250318,171700,19449504950,139000,139000,139000,139000,0
20250318,171600,19449504950,139000,139000,139000,139000,0
20250318,171500,19449504950,139000,139000,139000,139000,0
20250318,171400,19449504950,139000,139000,139000,139000,0
20250318,171300,19449504950,139000,139000,139000,139000,0
20250318,171200,19449504950,139000,139000,139000,139000,0
20250318,171100,19449504950,139000,139000,139000,139000,0
20250318,171000,19449504950,139000,139000,139000,139000,0
20250318,170900,19449504950,139000,139000,139000,139000,0
20250318,170800,19449504950,139000,139000,139000,139000,0
20250318,170700,19449504950,139000,139000,139000,139000,0
20250318,170600,19449504950,139000,139000,139000,139000,0
20250318,170500,19449504950,139000,139000,139000,139000,0
20250318,170400,19449504950,139000,139000,139000,139000,0
20250318,170300,19449504950,139000,139000,139000,139000,0
20250318,170200,19449504950,139000,139000,139000,139000,3848
20250318,170100,19449504950,139000,139000,139000,139000,0
20250318,170000,19449504950,139000,139000,139000,139000,0
20250318,165900,19449504950,139000,139000,139000,139000,0
20250318,165800,19449504950,139000,139000,139000,139000,0
20250318,165700,19449504950,139000,139000,139000,139000,0
20250318,165600,19449504950,139000,139000,139000,139000,0
20250318,165500,19449504950,139000,139000,139000,139000,0
20250318,165400,19449504950,139000,139000,139000,139000,0
20250318,165300,19449504950,139000,139000,139000,139000,0
20250318,165200,19449504950,139000,139000,139000,139000,0
20250318,165100,19449504950,139000,139000,139000,139000,0
20250318,165000,19449504950,139000,139000,139000,139000,0
20250318,164900,19449504950,139000,139000,139000,139000,0
20250318,164800,19449504950,139000,139000,139000,139000,0
20250318,164700,19449504950,139000,139000,139000,139000,0
20250318,164600,19449504950,139000,139000,139000,139000,0
20250318,164500,19449504950,139000,139000,139000,139000,0
20250318,164400,19449504950,139000,139000,139000,139000,0
20250318,164300,19449504950,139000,139000,139000,139000,0
20250318,164200,19449504950,139000,139000,139000,139000,0
20250318,164100,19449504950,139000,139000,139000,139000,0
20250318,164000,19449504950,139000,139000,139000,139000,0
20250318,163900,19449504950,139000,139000,139000,139000,0
20250318,163800,19449504950,139000,139000,139000,139000,0
20250318,163700,19449504950,139000,139000,139000,139000,0
20250318,163600,19449504950,139000,139000,139000,139000,0
20250318,163500,19449504950,139000,139000,139000,139000,0
20250318,163400,19449504950,139000,139000,139000,139000,0
20250318,163300,19449504950,139000,139000,139000,139000,0
20250318,163200,19449504950,139000,139000,139000,139000,3848
20250318,163100,19449504950,139000,139000,139000,139000,0
20250318,163000,19449504950,139000,139000,139000,139000,0
20250318,162900,19449504950,139000,139000,139000,139000,0
20250318,162800,19449504950,139000,139000,139000,139000,0
20250318,162700,19449504950,139000,139000,139000,139000,0
20250318,162600,19449504950,139000,139000,139000,139000,0
20250318,162500,19449504950,139000,139000,139000,139000,0
20250318,162400,19449504950,139000,139000,139000,139000,0
20250318,162300,19449504950,139000,139000,139000,139000,0
20250318,162200,19449504950,139000,139000,139000,139000,0
20250318,162100,19449504950,139000,139000,139000,139000,0
20250318,162000,19449504950,139000,139000,139000,139000,0
20250318,161900,19449504950,139000,139000,139000,139000,0
20250318,161800,19449504950,139000,139000,139000,139000,0
20250318,161700,19449504950,139000,139000,139000,139000,0
20250318,161600,19449504950,139000,139000,139000,139000,0
20250318,161500,19449504950,139000,139000,139000,139000,0
20250318,161400,19449504950,139000,139000,139000,139000,0
20250318,161300,19449504950,139000,139000,139000,139000,0
20250318,161200,19449504950,139000,139000,139000,139000,0
20250318,161100,19449504950,139000,139000,139000,139000,0
20250318,161000,19449504950,139000,139000,139000,139000,0
20250318,160900,19449504950,139000,139000,139000,139000,0
20250318,160800,19449504950,139000,139000,139000,139000,0
20250318,160700,19449504950,139000,139000,139000,139000,0
20250318,160600,19449504950,139000,139000,139000,139000,0
20250318,160500,19449504950,139000,139000,139000,139000,0
20250318,160400,19449504950,139000,139000,139000,139000,0
20250318,160300,19449504950,139000,139000,139000,139000,0
20250318,160200,19449504950,139000,139000,139000,139000,3848
20250318,160100,19449504950,139000,139000,139000,139000,0
20250318,160000,19449504950,139000,139000,139000,139000,0
20250318,155900,19449504950,139000,139000,139000,139000,0
20250318,155800,19449504950,139000,139000,139000,139000,0
20250318,155700,19449504950,139000,139000,139000,139000,0
20250318,155600,19449504950,139000,139000,139000,139000,0
20250318,155500,19449504950,139000,139000,139000,139000,0
20250318,155400,19449504950,139000,139000,139000,139000,0
20250318,155300,19449504950,139000,139000,139000,139000,0
20250318,155200,19449504950,139000,139000,139000,139000,0
20250318,155100,19449504950,139000,139000,139000,139000,0
20250318,155000,19449504950,139000,139000,139000,139000,0
20250318,154900,19449504950,139000,139000,139000,139000,0
20250318,154800,19449504950,139000,139000,139000,139000,0
20250318,154700,19449504950,139000,139000,139000,139000,0
20250318,154600,19449504950,139000,139000,139000,139000,0
20250318,154500,19449504950,139000,139000,139000,139000,0
20250318,154400,19449504950,139000,139000,139000,139000,0
20250318,154300,19449504950,139000,139000,139000,139000,0
20250318,154200,19449504950,139000,139000,139000,139000,0
20250318,154100,19449504950,139000,139000,139000,139000,0
20250318,154000,19449504950,139000,139000,139000,139000,0
20250318,153900,19449504950,139000,139000,139000,139000,0
20250318,153800,19449504950,139000,139000,139000,139000,0
20250318,153700,19449504950,139000,139000,139000,139000,0
20250318,153600,19449504950,139000,139000,139000,139000,0
20250318,153500,19449504950,139000,139000,139000,139000,0
20250318,153400,19449504950,139000,139000,139000,139000,0
20250318,153300,19449504950,139000,139000,139000,139000,0
20250318,153200,19449504950,139000,139000,139000,139000,3848
20250318,153100,19449504950,139000,139000,139000,139000,0
20250318,153000,19449504950,139000,139000,139000,139000,3848
20250318,152900,18914632950,139700,139700,139700,139700,0
20250318,152800,18914632950,139700,139700,139700,139700,0
20250318,152700,18914632950,139700,139700,139700,139700,0
20250318,152600,18914632950,139700,139700,139700,139700,0
20250318,152500,18914632950,139700,139700,139700,139700,0
20250318,152400,18914632950,139700,139700,139700,139700,0
20250318,152300,18914632950,139700,139700,139700,139700,0
20250318,152200,18914632950,139700,139700,139700,139700,0
20250318,152100,18914632950,139700,139700,139700,139700,0
20250318,152000,18914632950,139700,139700,139700,139700,0
20250318,151900,18914632950,139700,139500,139800,139400,651
20250318,151800,18823735450,139500,139400,139500,139400,317
20250318,151700,18779514850,139400,139400,139500,139300,270
20250318,151600,18741858350,139400,139300,139500,139200,285
20250318,151500,18702129350,139300,139300,139500,139200,322
20250318,151400,18657256450,139300,139500,139500,139300,205
20250318,151300,18628678850,139500,139300,139500,139200,424
20250318,151200,18569588150,139300,139300,139400,139200,283
20250318,151100,18530158750,139300,139300,139400,139200,399
20250318,151000,18474580350,139400,139300,139400,139200,179
20250318,150900,18449647450,139300,139200,139300,139200,246
20250318,150800,18415393350,139200,139200,139300,139200,161
20250318,150700,18392981750,139200,139600,139700,139000,1775
20250318,150600,18145292250,139700,139200,139700,139000,2844
20250318,150500,17748675550,139000,138900,139000,138800,253
20250318,150400,17713536250,139000,138700,139000,138700,208
20250318,150300,17684669450,138600,138600,138700,138400,118
20250318,150200,17668318350,138500,139100,139200,138400,591
20250318,150100,17586209350,139100,139500,139550,139100,488
20250318,150000,17518236500,139500,139600,139600,139300,173
20250318,145900,17494120300,139400,139400,139600,139300,379
20250318,145800,17441254600,139400,139100,139500,139100,284
20250318,145700,17401680750,139100,139000,139100,138900,494
20250318,145600,17333008350,139000,138700,139100,138700,333
20250318,145500,17286752250,139000,138900,139100,138800,351
20250318,145400,17237994150,139000,138800,139000,138700,393
20250318,145300,17183402350,138800,138600,138900,138600,419
20250318,145200,17125292050,138500,138500,138600,138400,307
20250318,145100,17082769950,138500,138400,138500,138200,288
20250318,145000,17042923650,138400,138200,138400,138000,292
20250318,144900,17002561550,138200,138000,138200,137800,304
20250318,144800,16960575050,138000,137900,138000,137800,367
20250318,144700,16909959150,137900,137800,137900,137700,110
20250318,144600,16894801650,137900,137800,137900,137700,125
20250318,144500,16877576450,137800,137600,137900,137600,347
20250318,144400,16829779250,137800,137700,137800,137600,80
20250318,144300,16818762650,137700,137700,137800,137600,107
20250318,144200,16804027550,137700,137700,137800,137600,206
20250318,144100,16775670550,137700,137600,137700,137500,84
20250318,144000,16764109650,137600,137500,137700,137500,150
20250318,143900,16743462150,137600,137600,137700,137500,233
20250318,143800,16711406850,137600,137700,137700,137500,59
20250318,143700,16703288250,137700,137700,137800,137500,177
20250318,143600,16678923950,137700,137700,137700,137500,64
20250318,143500,16670120550,137700,137500,137700,137500,107
20250318,143400,16655399350,137600,137700,137700,137500,70
20250318,143300,16645765850,137600,137600,137600,137500,187
20250318,143200,16620039050,137500,137700,137700,137500,153
20250318,143100,16598984150,137700,137500,137800,137500,302
20250318,143000,16557400250,137800,137600,137800,137400,251
20250318,142900,16522901550,137500,137500,137600,137300,237
20250318,142800,16490329350,137400,137400,137500,137400,85
20250318,142700,16478645350,137500,137500,137600,137300,180
20250318,142600,16453901550,137700,137200,137800,137200,254
20250318,142500,16418977250,137200,137300,137500,137100,162
20250318,142400,16396740350,137200,137400,137700,137200,158
20250318,142300,16375039050,137400,137400,137500,137300,139
20250318,142200,16355945350,137400,137400,137700,137400,97
20250318,142100,16342609950,137400,137500,137600,137300,265
20250318,142000,16306179300,137500,137800,137800,137400,150
20250318,141900,16285554100,137900,137600,137900,137500,348
20250318,141800,16237649500,137600,137900,137900,137600,189
20250318,141700,16211619000,137900,137700,137900,137600,105
20250318,141600,16197159300,137800,137700,137800,137700,113
20250318,141500,16181595450,137700,137600,137700,137500,101
20250318,141400,16167698000,137700,137600,137700,137500,156
20250318,141300,16146230800,137700,137900,137900,137700,151
20250318,141200,16125412400,137900,138000,138000,137800,119
20250318,141100,16109010900,138000,137600,138000,137500,103
20250318,141000,16094826100,137700,138000,138000,137600,158
20250318,140900,16073065200,137900,137700,138100,137500,148
20250318,140800,16052678400,138100,137700,138200,137600,266
20250318,140700,16016004100,137700,137900,137900,137600,68
20250318,140600,16006633700,137800,137700,137900,137700,133
20250318,140500,15988312700,137800,138100,138100,137800,228
20250318,140400,15956847600,138000,137900,138100,137800,72
20250318,140300,15946908900,137800,137800,137900,137500,137
20250318,140200,15928047600,137400,137300,137600,137300,263
20250318,140100,15891890100,137300,137400,137500,137300,120
20250318,140000,15875400500,137400,137400,137400,137200,184
20250318,135900,15850130500,137400,137400,137400,137300,70
20250318,135800,15840513600,137400,137300,137500,137300,86
20250318,135700,15828699300,137300,137200,137300,137200,191
20250318,135600,15802483600,137300,137500,137500,137200,203
20250318,135500,15774601200,137500,137500,137600,137500,97
20250318,135400,15761257700,137600,137600,137600,137500,92
20250318,135300,15748604400,137500,137700,137800,137500,129
20250318,135200,15730842400,137300,137500,138000,137300,181
20250318,135100,15705911900,137500,137700,137700,137100,106
20250318,135000,15691342600,137600,137200,137600,137200,199
20250318,134900,15663979800,137200,137100,137200,136900,150
20250318,134800,15643426700,137100,137500,137600,136900,101
20250318,134700,15629577300,137600,137700,137700,137400,258
20250318,134600,15594086300,137800,138100,138100,137800,375
20250318,134500,15542350200,138000,137900,138200,137900,240
20250318,134400,15509218200,137900,137700,137900,137500,85
20250318,134300,15497513000,137700,137300,137900,137200,277
20250318,134200,15459402100,137000,137400,137400,136900,134
20250318,134100,15441034300,137400,137200,137400,137000,84
20250318,134000,15429508600,137000,137000,137200,136900,309
20250318,133900,15387119500,136700,136900,137300,136600,481
20250318,133800,15321282600,136700,136900,137000,136600,129
20250318,133700,15303641200,136600,136600,137000,136500,67
20250318,133600,15294480400,137000,136700,137100,136400,186
20250318,133500,15269062500,136600,137100,137200,136600,65
20250318,133400,15260162900,137100,136500,137100,136400,392
20250318,133300,15206563700,136500,136500,136600,135900,686
20250318,133200,15113214500,136500,136400,136800,136200,243
20250318,133100,15080086700,136400,136700,136800,136100,115
20250318,133000,15064400400,136200,136500,136800,136200,151
20250318,132900,15043795700,136600,136800,136800,136500,160
20250318,132800,15021941500,136800,136600,136900,136600,37
20250318,132700,15016877300,136700,136700,137000,136600,198
20250318,132600,14989805600,136800,136700,137000,136600,269
20250318,132500,14952995100,136700,136200,136800,136100,307
20250318,132400,14911110000,136700,136600,136900,136200,253
20250318,132300,14876535700,136700,136600,136800,136500,175
20250318,132200,14852628800,136800,136500,136900,136400,114
20250318,132100,14837054000,136600,136700,136800,136400,250
20250318,132000,14802893500,136700,136700,137000,136600,126
20250318,131900,14785666500,136900,137300,137300,136700,846
20250318,131800,14669935600,136800,136900,137300,136800,366
20250318,131700,14619798450,137200,137200,137200,136900,956
20250318,131600,14488765900,137300,137250,137300,137200,74
20250318,131500,14478611950,137300,137300,137600,137200,74
20250318,131400,14468455350,137600,137200,137600,137200,64
20250318,131300,14459669450,137400,137200,137600,137200,37
20250318,131200,14454589000,137200,137500,137700,137200,95
20250318,131100,14441531500,137500,137500,137600,137500,67
20250318,131000,14432317300,137600,137200,137600,137200,51
20250318,130900,14425306300,137200,137300,137400,137100,338
20250318,130800,14378915950,137300,137400,137400,137200,247
20250318,130700,14345001400,137400,137700,137800,137400,907
20250318,130600,14220243000,137800,137800,137800,137700,107
20250318,130500,14205504600,137800,138000,138100,137800,161
20250318,130400,14183311500,137900,138000,138100,137900,47
20250318,130300,14176827600,138000,138000,138000,137900,56
20250318,130200,14169102400,137900,138100,138100,137900,73
20250318,130100,14159029400,138100,138100,138100,138000,36
20250318,130000,14154059600,138100,138400,138400,138000,58
20250318,125900,14146046200,138200,138600,138600,138200,85
20250318,125800,14134274400,138500,138600,138600,138500,49
20250318,125700,14127485200,138500,138700,139000,138500,163
20250318,125600,14104903500,138600,138800,139100,138600,71
20250318,125500,14095051600,138700,138800,139100,138700,26
20250318,125400,14091441900,138800,138800,139200,138700,145
20250318,125300,14071285800,138800,138900,138900,138700,67
20250318,125200,14061987800,138800,138500,138800,138000,137
20250318,125100,14042994300,138400,137900,138500,137900,370
20250318,125000,13991858000,137900,138200,138200,137600,104
20250318,124900,13977522400,138200,137800,138200,137600,240
20250318,124800,13944408700,137800,137700,137800,137600,92
20250318,124700,13931744500,137700,137800,137800,137700,17
20250318,124600,13929403300,137800,137800,137800,137600,48
20250318,124500,13922796400,137600,137700,137800,137600,58
20250318,124400,13914813200,137700,137700,137800,137600,23
20250318,124300,13911646900,137700,137700,137800,137600,30
20250318,124200,13907515900,137700,138000,138100,137700,86
20250318,124100,13895667600,137800,138100,138100,137700,21
20250318,124000,13892773200,138100,137800,138300,137700,147
20250318,123900,13872469900,137900,137800,137900,137700,98
20250318,123800,13858969100,137700,137700,137900,137700,26
20250318,123700,13855387000,137700,137700,137800,137600,56
20250318,123600,13847677200,137700,137700,137700,137600,56
20250318,123500,13839970700,137700,137700,137700,137600,50
20250318,123400,13833088800,137700,137800,137900,137600,25
20250318,123300,13829646300,137900,137600,138000,137600,59
20250318,123200,13821524600,137600,137800,137900,137600,79
20250318,123100,13810650200,137800,137700,137800,137600,37
20250318,123000,13805554200,137700,137600,137800,137600,63
20250318,122900,13796881300,137600,137600,137800,137600,881
20250318,122800,13675568100,137700,137600,137700,137600,243
20250318,122700,13642130200,137600,137600,137700,137600,163
20250318,122600,13619687800,137700,137600,137700,137600,70
20250318,122500,13610052500,137700,137800,137800,137700,61
20250318,122400,13601651900,137700,137900,138000,137700,73
20250318,122300,13591598900,137900,137800,138000,137700,57
20250318,122200,13583745500,137800,137800,138100,137700,59
20250318,122100,13575610300,137800,137800,138000,137600,74
20250318,122000,13565410900,137800,137900,137900,137700,9
20250318,121900,13564170700,137900,137700,138200,137700,138
20250318,121800,13545139400,137700,137600,137800,137400,529
20250318,121700,13472380400,137700,137700,137900,137700,54
20250318,121600,13464943200,137700,137800,137900,137700,58
20250318,121500,13456955000,137700,137800,137900,137700,65
20250318,121400,13448001900,137800,137800,137900,137800,48
20250318,121300,13441386700,137900,138200,138200,137800,360
20250318,121200,13391722100,138400,138200,138400,138100,167
20250318,121100,13368634200,138200,138300,138500,138200,28
20250318,121000,13364761600,138500,138400,138500,138300,33
20250318,120900,13360195400,138400,138400,138900,138400,216
20250318,120800,13330251300,138300,138400,139100,138300,187
20250318,120700,13304286300,138500,138400,138500,138400,19
20250318,120600,13301655100,138500,138400,138700,138400,52
20250318,120500,13294451800,138400,138900,139000,138300,8
20250318,120400,13293342600,138900,138700,139000,138200,118
20250318,120300,13276975500,138600,138400,138800,138200,144
20250318,120200,13257017800,138700,138700,138800,138300,55
20250318,120100,13249395800,138700,139500,139500,138700,195
20250318,120000,13222302600,139400,139700,139700,139000,91
20250318,115900,13209610000,139700,139500,139800,138800,365
20250318,115800,13158664700,139500,139500,139500,138900,245
20250318,115700,13124521000,139400,139300,139600,138900,267
20250318,115600,13087336200,139300,138900,139300,138900,123
20250318,115500,13070235700,139200,139000,139300,138900,73
20250318,115400,13060076300,139300,138900,139300,138900,122
20250318,115300,13043108300,139000,138600,139000,138600,302
20250318,115200,13001160000,138600,138800,139000,138600,79
20250318,115100,12990189400,138600,138600,138900,138600,95
20250318,115000,12977009500,138600,139000,139000,138500,102
20250318,114900,12962841300,139000,139000,139000,138300,203
20250318,114800,12934672700,138500,139200,139200,138300,153
20250318,114700,12913458200,139100,138100,139200,138100,921
20250318,114600,12785712400,138300,137900,138300,137800,204
20250318,114500,12757547500,137900,138300,138300,137800,160
20250318,114400,12735440300,138300,138200,138500,137800,884
20250318,114300,12613274700,138100,138100,138100,138100,0
20250318,114200,12613274700,138100,138100,138100,138100,0
20250318,114100,12613274700,138100,138100,138100,138100,0
20250318,114000,12613274700,138100,138100,138100,138100,0
20250318,113900,12613274700,138100,138100,138100,138100,0
20250318,113800,12613274700,138100,138100,138100,138100,0
20250318,113700,12613274700,138100,138100,138100,138000,4
20250318,113600,12612722500,138000,138000,138200,137800,200
20250318,113500,12585135500,138000,138000,138000,137600,140
20250318,113400,12565843100,138000,138500,138500,138000,136
20250318,113300,12547036100,138500,138400,138500,138000,148
20250318,113200,12526572800,138400,138300,138500,138000,133
20250318,113100,12508196200,138300,138400,138500,138200,120
20250318,113000,12491585400,138100,138500,138500,138100,133
20250318,112900,12473181400,138500,138300,138500,138200,64
20250318,112800,12464326500,138300,137900,138300,137500,195
20250318,112700,12437433600,137900,138300,138400,137900,160
20250318,112600,12415316900,138300,137900,138300,137900,128
20250318,112500,12397635200,138100,137500,138500,137300,192
20250318,112400,12371195500,137500,137800,138500,137400,301
20250318,112300,12329675900,137900,137800,137900,137300,155
20250318,112200,12308332800,137400,137700,138000,137400,113
20250318,112100,12292773400,137300,138100,138200,137300,402
20250318,112000,12237366700,138100,137500,138100,137400,126
20250318,111900,12220000800,137500,137700,138300,137400,244
20250318,111800,12186311700,138100,138000,138300,137400,190
20250318,111700,12160130700,138100,138000,138100,137500,147
20250318,111600,12139862200,138000,137600,138000,137400,261
20250318,111500,12103879700,137500,137800,138100,137500,566
20250318,111400,12025911500,137800,137900,138300,137800,136
20250318,111300,12007165700,138400,138600,138600,137800,670
20250318,111200,11914595600,138600,138400,138700,138300,141
20250318,111100,11895071200,138400,138600,138700,138300,185
20250318,111000,11869455500,138300,138600,138800,138200,154
20250318,110900,11848108800,138200,138300,138700,138100,324
20250318,110800,11803217100,138400,138100,138600,138100,121
20250318,110700,11786482300,138500,138500,138500,138100,144
20250318,110600,11766574800,138600,138500,138600,138200,188
20250318,110500,11740551200,138200,138100,138600,138100,117
20250318,110400,11724379600,138100,138300,138600,138100,145
20250318,110300,11704339800,138300,138200,138500,138100,194
20250318,110200,11677525200,138200,138200,138300,138100,441
20250318,110100,11616600000,138200,138600,138600,138100,688
20250318,110000,11521413400,138500,138600,139200,138500,257
20250318,105900,11485758900,138600,139200,139200,138500,93
20250318,105800,11472847500,139100,138400,139100,138400,156
20250318,105700,11451196600,138500,138100,138800,138100,251
20250318,105600,11416452600,138700,138400,138800,138000,183
20250318,105500,11391134600,138500,138000,138800,138000,140
20250318,105400,11371777600,138000,138000,138600,137800,765
20250318,105300,11266123100,137900,138000,138000,137700,155
20250318,105200,11244764700,138000,138000,138000,137300,479
20250318,105100,11178846100,138000,137900,138000,137500,152
20250318,105000,11157897600,137400,137900,138000,137400,221
20250318,104900,11127472500,137900,138200,138200,137700,224
20250318,104800,11096572700,138100,138200,138300,138000,243
20250318,104700,11063003600,138100,138100,138200,138100,94
20250318,104600,11050018300,138100,138100,138200,137700,179
20250318,104500,11025305800,138100,137700,138200,137700,208
20250318,104400,10996603800,138300,138300,138300,137700,181
20250318,104300,10971616200,138300,137800,138500,137600,255
20250318,104200,10936425800,137800,138600,138700,137700,73
20250318,104100,10926337500,138000,138100,138800,137700,630
20250318,104000,10839186400,138000,138200,138200,137700,176
20250318,103900,10814896400,138200,137600,138200,137500,128
20250318,103800,10797269500,138200,137900,138300,137600,373
20250318,103700,10745751300,137900,138000,138000,137400,106
20250318,103600,10731142600,138000,137500,138100,137000,253
20250318,103500,10696320000,138200,137600,138300,137400,145
20250318,103400,10676316800,137400,137400,137700,137100,120
20250318,103300,10659819800,137400,137000,137700,136900,232
20250318,103200,10627947900,136900,137400,137900,136900,390
20250318,103100,10574450700,137600,137400,137800,137200,82
20250318,103000,10563165900,137500,137900,138400,137000,622
20250318,102900,10477568300,137700,138200,138500,137700,465
20250318,102800,10413377200,138200,138100,138400,137900,461
20250318,102700,10349692700,138200,138100,138500,137800,506
20250318,102600,10279737300,138000,137800,138000,137700,578
20250318,102500,10200053600,137600,137900,138000,137600,595
20250318,102400,10118049800,138000,137900,138300,137700,666
20250318,102300,10026202800,137900,137700,138000,137700,486
20250318,102200,9959213700,137700,137500,137800,137400,330
20250318,102100,9913820900,137500,137100,138100,136900,902
20250318,102000,9789656000,137100,136700,137100,136700,304
20250318,101900,9748058600,136700,136500,136900,136400,337
20250318,101800,9701992400,136500,136400,136800,136000,647
20250318,101700,9613755500,136400,136700,136900,136100,875
20250318,101600,9494263300,136700,137400,137400,136600,695
20250318,101500,9399120800,137300,136900,137500,136900,743
20250318,101400,9297140500,137000,136800,137000,136200,1626
20250318,101300,9075123600,136800,137200,137600,136700,728
20250318,101200,8975249800,137200,136400,137800,136300,1763
20250318,101100,8733275300,136600,136600,137000,136000,536
20250318,101000,8660124500,136600,136400,137400,135600,1370
20250318,100900,8473017300,136400,136500,136700,134000,4189
20250318,100800,7906096200,136500,136400,136900,136000,3418
20250318,100700,7440169500,136800,137700,138100,136200,3742
20250318,100600,6927878100,137700,137200,138300,137200,1441
20250318,100500,6729142100,137200,138500,138900,137200,2663
20250318,100400,6361346300,138500,140200,140200,138300,895
20250318,100300,6236961700,140000,141000,141000,139800,818
20250318,100200,6122285200,140700,141500,141500,140700,333
20250318,100100,6075292400,141500,141500,142000,140900,1246
20250318,100000,5899092300,141500,140900,141600,140500,1080
20250318,095900,5746724100,140500,142200,142600,138700,1333
20250318,095800,5558253000,142200,143100,143400,142200,830
20250318,095700,5439845200,143100,143500,143800,143000,544
20250318,095600,5361876000,143900,144200,144400,143500,983
20250318,095500,5220368600,144200,145000,145100,144100,412
20250318,095400,5160814500,145000,145800,145800,144850,496
20250318,095300,5088784600,145800,146100,146300,145800,416
20250318,095200,5028046800,146100,146700,146700,146100,523
20250318,095100,4951551900,146700,147100,147100,146700,488
20250318,095000,4879847500,147000,147100,147200,147000,698
20250318,094900,4777208000,147100,147100,147200,146800,212
20250318,094800,4746024500,147200,147100,147200,147000,263
20250318,094700,4707333600,147100,147200,147400,146700,742
20250318,094600,4598097900,147200,147400,147500,146900,1033
20250318,094500,4446097800,147500,147600,147600,147300,161
20250318,094400,4422352550,147500,147300,147500,147300,96
20250318,094300,4408199650,147300,147500,147600,147300,257
20250318,094200,4370281550,147300,147700,147800,147300,498
20250318,094100,4296762750,147700,147500,147700,147500,206
20250318,094000,4266366950,147600,147400,147700,147300,466
20250318,093900,4197624750,147400,147300,147600,147200,248
20250318,093800,4161077250,147300,147900,148000,147200,564
20250318,093700,4077820350,147900,147600,147900,147600,243
20250318,093600,4041911850,147600,147800,147800,147600,155
20250318,093500,4019027850,147700,147900,147900,147600,143
20250318,093400,3997905350,147700,147200,148100,147100,828
20250318,093300,3875664450,147200,147600,147600,147200,84
20250318,093200,3863279350,147600,147200,147600,147100,437
20250318,093100,3798842150,147200,147800,147800,147200,346
20250318,093000,3747816550,147600,147600,147900,147400,174
20250318,092900,3722120250,147600,147800,147900,147500,524
20250318,092800,3644747950,147800,147700,147900,147500,458
20250318,092700,3577104150,147800,147400,148100,147400,2834
20250318,092600,3157904450,147400,147000,147900,147000,1204
20250318,092500,2980398350,147200,147000,147200,147000,482
20250318,092400,2909535650,147100,147000,147200,146900,233
20250318,092300,2875267750,147100,147100,147300,146900,799
20250318,092200,2757741500,147100,147200,147300,147100,2359
20250318,092100,2410329400,147200,147200,147300,147000,1313
20250318,092000,2217046300,147400,147200,147400,147200,91
20250318,091900,2203640700,147400,147300,147500,146900,867
20250318,091800,2075951900,147200,147000,147300,147000,256
20250318,091700,2038274950,146800,146650,147100,146600,1286
20250318,091600,1849335450,146700,146600,146800,146500,610
20250318,091500,1759874450,146500,146200,146500,146100,871
20250318,091400,1632466000,146100,145700,146100,145700,790
20250318,091300,1517212950,145700,145500,145700,145500,233
20250318,091200,1483290050,145600,145100,145600,145000,2172
20250318,091100,1167487050,145100,145000,145300,144800,823
20250318,091000,1048038550,145000,145100,145100,144700,876
20250318,090900,921028950,144900,144200,145100,144200,1476
20250318,090800,707168350,144100,144400,144800,144000,890
20250318,090700,578759050,144400,144700,144700,144400,238
20250318,090600,544344150,144700,144900,144900,144500,315
20250318,090500,498767350,144700,143900,144800,143900,535
20250318,090400,421464650,143900,144600,144600,143900,605
20250318,090300,334219550,144700,144100,144800,144000,809
20250318,090200,217507400,144100,144800,144900,144000,269
20250318,090100,178673300,144900,144200,145000,144200,476
20250318,090000,109728900,144300,145300,145300,144200,755
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190200 19449504950 139000 139000 139000 139000 3848
3 20250318 190100 19449504950 139000 139000 139000 139000 0
4 20250318 190000 19449504950 139000 139000 139000 139000 0
5 20250318 185900 19449504950 139000 139000 139000 139000 0
6 20250318 185800 19449504950 139000 139000 139000 139000 0
7 20250318 185700 19449504950 139000 139000 139000 139000 0
8 20250318 185600 19449504950 139000 139000 139000 139000 0
9 20250318 185500 19449504950 139000 139000 139000 139000 0
10 20250318 185400 19449504950 139000 139000 139000 139000 0
11 20250318 185300 19449504950 139000 139000 139000 139000 0
12 20250318 185200 19449504950 139000 139000 139000 139000 0
13 20250318 185100 19449504950 139000 139000 139000 139000 0
14 20250318 185000 19449504950 139000 139000 139000 139000 0
15 20250318 184900 19449504950 139000 139000 139000 139000 0
16 20250318 184800 19449504950 139000 139000 139000 139000 0
17 20250318 184700 19449504950 139000 139000 139000 139000 0
18 20250318 184600 19449504950 139000 139000 139000 139000 0
19 20250318 184500 19449504950 139000 139000 139000 139000 0
20 20250318 184400 19449504950 139000 139000 139000 139000 0
21 20250318 184300 19449504950 139000 139000 139000 139000 0
22 20250318 184200 19449504950 139000 139000 139000 139000 0
23 20250318 184100 19449504950 139000 139000 139000 139000 0
24 20250318 184000 19449504950 139000 139000 139000 139000 0
25 20250318 183900 19449504950 139000 139000 139000 139000 0
26 20250318 183800 19449504950 139000 139000 139000 139000 0
27 20250318 183700 19449504950 139000 139000 139000 139000 0
28 20250318 183600 19449504950 139000 139000 139000 139000 0
29 20250318 183500 19449504950 139000 139000 139000 139000 0
30 20250318 183400 19449504950 139000 139000 139000 139000 0
31 20250318 183300 19449504950 139000 139000 139000 139000 0
32 20250318 183200 19449504950 139000 139000 139000 139000 3848
33 20250318 183100 19449504950 139000 139000 139000 139000 0
34 20250318 183000 19449504950 139000 139000 139000 139000 0
35 20250318 182900 19449504950 139000 139000 139000 139000 0
36 20250318 182800 19449504950 139000 139000 139000 139000 0
37 20250318 182700 19449504950 139000 139000 139000 139000 0
38 20250318 182600 19449504950 139000 139000 139000 139000 0
39 20250318 182500 19449504950 139000 139000 139000 139000 0
40 20250318 182400 19449504950 139000 139000 139000 139000 0
41 20250318 182300 19449504950 139000 139000 139000 139000 0
42 20250318 182200 19449504950 139000 139000 139000 139000 0
43 20250318 182100 19449504950 139000 139000 139000 139000 0
44 20250318 182000 19449504950 139000 139000 139000 139000 0
45 20250318 181900 19449504950 139000 139000 139000 139000 0
46 20250318 181800 19449504950 139000 139000 139000 139000 0
47 20250318 181700 19449504950 139000 139000 139000 139000 0
48 20250318 181600 19449504950 139000 139000 139000 139000 0
49 20250318 181500 19449504950 139000 139000 139000 139000 0
50 20250318 181400 19449504950 139000 139000 139000 139000 0
51 20250318 181300 19449504950 139000 139000 139000 139000 0
52 20250318 181200 19449504950 139000 139000 139000 139000 0
53 20250318 181100 19449504950 139000 139000 139000 139000 0
54 20250318 181000 19449504950 139000 139000 139000 139000 0
55 20250318 180900 19449504950 139000 139000 139000 139000 0
56 20250318 180800 19449504950 139000 139000 139000 139000 0
57 20250318 180700 19449504950 139000 139000 139000 139000 0
58 20250318 180600 19449504950 139000 139000 139000 139000 0
59 20250318 180500 19449504950 139000 139000 139000 139000 0
60 20250318 180400 19449504950 139000 139000 139000 139000 0
61 20250318 180300 19449504950 139000 139000 139000 139000 0
62 20250318 180200 19449504950 139000 139000 139000 139000 3848
63 20250318 180100 19449504950 139000 139000 139000 139000 0
64 20250318 180000 19449504950 139000 139000 139000 139000 0
65 20250318 175900 19449504950 139000 139000 139000 139000 0
66 20250318 175800 19449504950 139000 139000 139000 139000 0
67 20250318 175700 19449504950 139000 139000 139000 139000 0
68 20250318 175600 19449504950 139000 139000 139000 139000 0
69 20250318 175500 19449504950 139000 139000 139000 139000 0
70 20250318 175400 19449504950 139000 139000 139000 139000 0
71 20250318 175300 19449504950 139000 139000 139000 139000 0
72 20250318 175200 19449504950 139000 139000 139000 139000 0
73 20250318 175100 19449504950 139000 139000 139000 139000 0
74 20250318 175000 19449504950 139000 139000 139000 139000 0
75 20250318 174900 19449504950 139000 139000 139000 139000 0
76 20250318 174800 19449504950 139000 139000 139000 139000 0
77 20250318 174700 19449504950 139000 139000 139000 139000 0
78 20250318 174600 19449504950 139000 139000 139000 139000 0
79 20250318 174500 19449504950 139000 139000 139000 139000 0
80 20250318 174400 19449504950 139000 139000 139000 139000 0
81 20250318 174300 19449504950 139000 139000 139000 139000 0
82 20250318 174200 19449504950 139000 139000 139000 139000 0
83 20250318 174100 19449504950 139000 139000 139000 139000 0
84 20250318 174000 19449504950 139000 139000 139000 139000 0
85 20250318 173900 19449504950 139000 139000 139000 139000 0
86 20250318 173800 19449504950 139000 139000 139000 139000 0
87 20250318 173700 19449504950 139000 139000 139000 139000 0
88 20250318 173600 19449504950 139000 139000 139000 139000 0
89 20250318 173500 19449504950 139000 139000 139000 139000 0
90 20250318 173400 19449504950 139000 139000 139000 139000 0
91 20250318 173300 19449504950 139000 139000 139000 139000 0
92 20250318 173200 19449504950 139000 139000 139000 139000 3848
93 20250318 173100 19449504950 139000 139000 139000 139000 0
94 20250318 173000 19449504950 139000 139000 139000 139000 0
95 20250318 172900 19449504950 139000 139000 139000 139000 0
96 20250318 172800 19449504950 139000 139000 139000 139000 0
97 20250318 172700 19449504950 139000 139000 139000 139000 0
98 20250318 172600 19449504950 139000 139000 139000 139000 0
99 20250318 172500 19449504950 139000 139000 139000 139000 0
100 20250318 172400 19449504950 139000 139000 139000 139000 0
101 20250318 172300 19449504950 139000 139000 139000 139000 0
102 20250318 172200 19449504950 139000 139000 139000 139000 0
103 20250318 172100 19449504950 139000 139000 139000 139000 0
104 20250318 172000 19449504950 139000 139000 139000 139000 0
105 20250318 171900 19449504950 139000 139000 139000 139000 0
106 20250318 171800 19449504950 139000 139000 139000 139000 0
107 20250318 171700 19449504950 139000 139000 139000 139000 0
108 20250318 171600 19449504950 139000 139000 139000 139000 0
109 20250318 171500 19449504950 139000 139000 139000 139000 0
110 20250318 171400 19449504950 139000 139000 139000 139000 0
111 20250318 171300 19449504950 139000 139000 139000 139000 0
112 20250318 171200 19449504950 139000 139000 139000 139000 0
113 20250318 171100 19449504950 139000 139000 139000 139000 0
114 20250318 171000 19449504950 139000 139000 139000 139000 0
115 20250318 170900 19449504950 139000 139000 139000 139000 0
116 20250318 170800 19449504950 139000 139000 139000 139000 0
117 20250318 170700 19449504950 139000 139000 139000 139000 0
118 20250318 170600 19449504950 139000 139000 139000 139000 0
119 20250318 170500 19449504950 139000 139000 139000 139000 0
120 20250318 170400 19449504950 139000 139000 139000 139000 0
121 20250318 170300 19449504950 139000 139000 139000 139000 0
122 20250318 170200 19449504950 139000 139000 139000 139000 3848
123 20250318 170100 19449504950 139000 139000 139000 139000 0
124 20250318 170000 19449504950 139000 139000 139000 139000 0
125 20250318 165900 19449504950 139000 139000 139000 139000 0
126 20250318 165800 19449504950 139000 139000 139000 139000 0
127 20250318 165700 19449504950 139000 139000 139000 139000 0
128 20250318 165600 19449504950 139000 139000 139000 139000 0
129 20250318 165500 19449504950 139000 139000 139000 139000 0
130 20250318 165400 19449504950 139000 139000 139000 139000 0
131 20250318 165300 19449504950 139000 139000 139000 139000 0
132 20250318 165200 19449504950 139000 139000 139000 139000 0
133 20250318 165100 19449504950 139000 139000 139000 139000 0
134 20250318 165000 19449504950 139000 139000 139000 139000 0
135 20250318 164900 19449504950 139000 139000 139000 139000 0
136 20250318 164800 19449504950 139000 139000 139000 139000 0
137 20250318 164700 19449504950 139000 139000 139000 139000 0
138 20250318 164600 19449504950 139000 139000 139000 139000 0
139 20250318 164500 19449504950 139000 139000 139000 139000 0
140 20250318 164400 19449504950 139000 139000 139000 139000 0
141 20250318 164300 19449504950 139000 139000 139000 139000 0
142 20250318 164200 19449504950 139000 139000 139000 139000 0
143 20250318 164100 19449504950 139000 139000 139000 139000 0
144 20250318 164000 19449504950 139000 139000 139000 139000 0
145 20250318 163900 19449504950 139000 139000 139000 139000 0
146 20250318 163800 19449504950 139000 139000 139000 139000 0
147 20250318 163700 19449504950 139000 139000 139000 139000 0
148 20250318 163600 19449504950 139000 139000 139000 139000 0
149 20250318 163500 19449504950 139000 139000 139000 139000 0
150 20250318 163400 19449504950 139000 139000 139000 139000 0
151 20250318 163300 19449504950 139000 139000 139000 139000 0
152 20250318 163200 19449504950 139000 139000 139000 139000 3848
153 20250318 163100 19449504950 139000 139000 139000 139000 0
154 20250318 163000 19449504950 139000 139000 139000 139000 0
155 20250318 162900 19449504950 139000 139000 139000 139000 0
156 20250318 162800 19449504950 139000 139000 139000 139000 0
157 20250318 162700 19449504950 139000 139000 139000 139000 0
158 20250318 162600 19449504950 139000 139000 139000 139000 0
159 20250318 162500 19449504950 139000 139000 139000 139000 0
160 20250318 162400 19449504950 139000 139000 139000 139000 0
161 20250318 162300 19449504950 139000 139000 139000 139000 0
162 20250318 162200 19449504950 139000 139000 139000 139000 0
163 20250318 162100 19449504950 139000 139000 139000 139000 0
164 20250318 162000 19449504950 139000 139000 139000 139000 0
165 20250318 161900 19449504950 139000 139000 139000 139000 0
166 20250318 161800 19449504950 139000 139000 139000 139000 0
167 20250318 161700 19449504950 139000 139000 139000 139000 0
168 20250318 161600 19449504950 139000 139000 139000 139000 0
169 20250318 161500 19449504950 139000 139000 139000 139000 0
170 20250318 161400 19449504950 139000 139000 139000 139000 0
171 20250318 161300 19449504950 139000 139000 139000 139000 0
172 20250318 161200 19449504950 139000 139000 139000 139000 0
173 20250318 161100 19449504950 139000 139000 139000 139000 0
174 20250318 161000 19449504950 139000 139000 139000 139000 0
175 20250318 160900 19449504950 139000 139000 139000 139000 0
176 20250318 160800 19449504950 139000 139000 139000 139000 0
177 20250318 160700 19449504950 139000 139000 139000 139000 0
178 20250318 160600 19449504950 139000 139000 139000 139000 0
179 20250318 160500 19449504950 139000 139000 139000 139000 0
180 20250318 160400 19449504950 139000 139000 139000 139000 0
181 20250318 160300 19449504950 139000 139000 139000 139000 0
182 20250318 160200 19449504950 139000 139000 139000 139000 3848
183 20250318 160100 19449504950 139000 139000 139000 139000 0
184 20250318 160000 19449504950 139000 139000 139000 139000 0
185 20250318 155900 19449504950 139000 139000 139000 139000 0
186 20250318 155800 19449504950 139000 139000 139000 139000 0
187 20250318 155700 19449504950 139000 139000 139000 139000 0
188 20250318 155600 19449504950 139000 139000 139000 139000 0
189 20250318 155500 19449504950 139000 139000 139000 139000 0
190 20250318 155400 19449504950 139000 139000 139000 139000 0
191 20250318 155300 19449504950 139000 139000 139000 139000 0
192 20250318 155200 19449504950 139000 139000 139000 139000 0
193 20250318 155100 19449504950 139000 139000 139000 139000 0
194 20250318 155000 19449504950 139000 139000 139000 139000 0
195 20250318 154900 19449504950 139000 139000 139000 139000 0
196 20250318 154800 19449504950 139000 139000 139000 139000 0
197 20250318 154700 19449504950 139000 139000 139000 139000 0
198 20250318 154600 19449504950 139000 139000 139000 139000 0
199 20250318 154500 19449504950 139000 139000 139000 139000 0
200 20250318 154400 19449504950 139000 139000 139000 139000 0
201 20250318 154300 19449504950 139000 139000 139000 139000 0
202 20250318 154200 19449504950 139000 139000 139000 139000 0
203 20250318 154100 19449504950 139000 139000 139000 139000 0
204 20250318 154000 19449504950 139000 139000 139000 139000 0
205 20250318 153900 19449504950 139000 139000 139000 139000 0
206 20250318 153800 19449504950 139000 139000 139000 139000 0
207 20250318 153700 19449504950 139000 139000 139000 139000 0
208 20250318 153600 19449504950 139000 139000 139000 139000 0
209 20250318 153500 19449504950 139000 139000 139000 139000 0
210 20250318 153400 19449504950 139000 139000 139000 139000 0
211 20250318 153300 19449504950 139000 139000 139000 139000 0
212 20250318 153200 19449504950 139000 139000 139000 139000 3848
213 20250318 153100 19449504950 139000 139000 139000 139000 0
214 20250318 153000 19449504950 139000 139000 139000 139000 3848
215 20250318 152900 18914632950 139700 139700 139700 139700 0
216 20250318 152800 18914632950 139700 139700 139700 139700 0
217 20250318 152700 18914632950 139700 139700 139700 139700 0
218 20250318 152600 18914632950 139700 139700 139700 139700 0
219 20250318 152500 18914632950 139700 139700 139700 139700 0
220 20250318 152400 18914632950 139700 139700 139700 139700 0
221 20250318 152300 18914632950 139700 139700 139700 139700 0
222 20250318 152200 18914632950 139700 139700 139700 139700 0
223 20250318 152100 18914632950 139700 139700 139700 139700 0
224 20250318 152000 18914632950 139700 139700 139700 139700 0
225 20250318 151900 18914632950 139700 139500 139800 139400 651
226 20250318 151800 18823735450 139500 139400 139500 139400 317
227 20250318 151700 18779514850 139400 139400 139500 139300 270
228 20250318 151600 18741858350 139400 139300 139500 139200 285
229 20250318 151500 18702129350 139300 139300 139500 139200 322
230 20250318 151400 18657256450 139300 139500 139500 139300 205
231 20250318 151300 18628678850 139500 139300 139500 139200 424
232 20250318 151200 18569588150 139300 139300 139400 139200 283
233 20250318 151100 18530158750 139300 139300 139400 139200 399
234 20250318 151000 18474580350 139400 139300 139400 139200 179
235 20250318 150900 18449647450 139300 139200 139300 139200 246
236 20250318 150800 18415393350 139200 139200 139300 139200 161
237 20250318 150700 18392981750 139200 139600 139700 139000 1775
238 20250318 150600 18145292250 139700 139200 139700 139000 2844
239 20250318 150500 17748675550 139000 138900 139000 138800 253
240 20250318 150400 17713536250 139000 138700 139000 138700 208
241 20250318 150300 17684669450 138600 138600 138700 138400 118
242 20250318 150200 17668318350 138500 139100 139200 138400 591
243 20250318 150100 17586209350 139100 139500 139550 139100 488
244 20250318 150000 17518236500 139500 139600 139600 139300 173
245 20250318 145900 17494120300 139400 139400 139600 139300 379
246 20250318 145800 17441254600 139400 139100 139500 139100 284
247 20250318 145700 17401680750 139100 139000 139100 138900 494
248 20250318 145600 17333008350 139000 138700 139100 138700 333
249 20250318 145500 17286752250 139000 138900 139100 138800 351
250 20250318 145400 17237994150 139000 138800 139000 138700 393
251 20250318 145300 17183402350 138800 138600 138900 138600 419
252 20250318 145200 17125292050 138500 138500 138600 138400 307
253 20250318 145100 17082769950 138500 138400 138500 138200 288
254 20250318 145000 17042923650 138400 138200 138400 138000 292
255 20250318 144900 17002561550 138200 138000 138200 137800 304
256 20250318 144800 16960575050 138000 137900 138000 137800 367
257 20250318 144700 16909959150 137900 137800 137900 137700 110
258 20250318 144600 16894801650 137900 137800 137900 137700 125
259 20250318 144500 16877576450 137800 137600 137900 137600 347
260 20250318 144400 16829779250 137800 137700 137800 137600 80
261 20250318 144300 16818762650 137700 137700 137800 137600 107
262 20250318 144200 16804027550 137700 137700 137800 137600 206
263 20250318 144100 16775670550 137700 137600 137700 137500 84
264 20250318 144000 16764109650 137600 137500 137700 137500 150
265 20250318 143900 16743462150 137600 137600 137700 137500 233
266 20250318 143800 16711406850 137600 137700 137700 137500 59
267 20250318 143700 16703288250 137700 137700 137800 137500 177
268 20250318 143600 16678923950 137700 137700 137700 137500 64
269 20250318 143500 16670120550 137700 137500 137700 137500 107
270 20250318 143400 16655399350 137600 137700 137700 137500 70
271 20250318 143300 16645765850 137600 137600 137600 137500 187
272 20250318 143200 16620039050 137500 137700 137700 137500 153
273 20250318 143100 16598984150 137700 137500 137800 137500 302
274 20250318 143000 16557400250 137800 137600 137800 137400 251
275 20250318 142900 16522901550 137500 137500 137600 137300 237
276 20250318 142800 16490329350 137400 137400 137500 137400 85
277 20250318 142700 16478645350 137500 137500 137600 137300 180
278 20250318 142600 16453901550 137700 137200 137800 137200 254
279 20250318 142500 16418977250 137200 137300 137500 137100 162
280 20250318 142400 16396740350 137200 137400 137700 137200 158
281 20250318 142300 16375039050 137400 137400 137500 137300 139
282 20250318 142200 16355945350 137400 137400 137700 137400 97
283 20250318 142100 16342609950 137400 137500 137600 137300 265
284 20250318 142000 16306179300 137500 137800 137800 137400 150
285 20250318 141900 16285554100 137900 137600 137900 137500 348
286 20250318 141800 16237649500 137600 137900 137900 137600 189
287 20250318 141700 16211619000 137900 137700 137900 137600 105
288 20250318 141600 16197159300 137800 137700 137800 137700 113
289 20250318 141500 16181595450 137700 137600 137700 137500 101
290 20250318 141400 16167698000 137700 137600 137700 137500 156
291 20250318 141300 16146230800 137700 137900 137900 137700 151
292 20250318 141200 16125412400 137900 138000 138000 137800 119
293 20250318 141100 16109010900 138000 137600 138000 137500 103
294 20250318 141000 16094826100 137700 138000 138000 137600 158
295 20250318 140900 16073065200 137900 137700 138100 137500 148
296 20250318 140800 16052678400 138100 137700 138200 137600 266
297 20250318 140700 16016004100 137700 137900 137900 137600 68
298 20250318 140600 16006633700 137800 137700 137900 137700 133
299 20250318 140500 15988312700 137800 138100 138100 137800 228
300 20250318 140400 15956847600 138000 137900 138100 137800 72
301 20250318 140300 15946908900 137800 137800 137900 137500 137
302 20250318 140200 15928047600 137400 137300 137600 137300 263
303 20250318 140100 15891890100 137300 137400 137500 137300 120
304 20250318 140000 15875400500 137400 137400 137400 137200 184
305 20250318 135900 15850130500 137400 137400 137400 137300 70
306 20250318 135800 15840513600 137400 137300 137500 137300 86
307 20250318 135700 15828699300 137300 137200 137300 137200 191
308 20250318 135600 15802483600 137300 137500 137500 137200 203
309 20250318 135500 15774601200 137500 137500 137600 137500 97
310 20250318 135400 15761257700 137600 137600 137600 137500 92
311 20250318 135300 15748604400 137500 137700 137800 137500 129
312 20250318 135200 15730842400 137300 137500 138000 137300 181
313 20250318 135100 15705911900 137500 137700 137700 137100 106
314 20250318 135000 15691342600 137600 137200 137600 137200 199
315 20250318 134900 15663979800 137200 137100 137200 136900 150
316 20250318 134800 15643426700 137100 137500 137600 136900 101
317 20250318 134700 15629577300 137600 137700 137700 137400 258
318 20250318 134600 15594086300 137800 138100 138100 137800 375
319 20250318 134500 15542350200 138000 137900 138200 137900 240
320 20250318 134400 15509218200 137900 137700 137900 137500 85
321 20250318 134300 15497513000 137700 137300 137900 137200 277
322 20250318 134200 15459402100 137000 137400 137400 136900 134
323 20250318 134100 15441034300 137400 137200 137400 137000 84
324 20250318 134000 15429508600 137000 137000 137200 136900 309
325 20250318 133900 15387119500 136700 136900 137300 136600 481
326 20250318 133800 15321282600 136700 136900 137000 136600 129
327 20250318 133700 15303641200 136600 136600 137000 136500 67
328 20250318 133600 15294480400 137000 136700 137100 136400 186
329 20250318 133500 15269062500 136600 137100 137200 136600 65
330 20250318 133400 15260162900 137100 136500 137100 136400 392
331 20250318 133300 15206563700 136500 136500 136600 135900 686
332 20250318 133200 15113214500 136500 136400 136800 136200 243
333 20250318 133100 15080086700 136400 136700 136800 136100 115
334 20250318 133000 15064400400 136200 136500 136800 136200 151
335 20250318 132900 15043795700 136600 136800 136800 136500 160
336 20250318 132800 15021941500 136800 136600 136900 136600 37
337 20250318 132700 15016877300 136700 136700 137000 136600 198
338 20250318 132600 14989805600 136800 136700 137000 136600 269
339 20250318 132500 14952995100 136700 136200 136800 136100 307
340 20250318 132400 14911110000 136700 136600 136900 136200 253
341 20250318 132300 14876535700 136700 136600 136800 136500 175
342 20250318 132200 14852628800 136800 136500 136900 136400 114
343 20250318 132100 14837054000 136600 136700 136800 136400 250
344 20250318 132000 14802893500 136700 136700 137000 136600 126
345 20250318 131900 14785666500 136900 137300 137300 136700 846
346 20250318 131800 14669935600 136800 136900 137300 136800 366
347 20250318 131700 14619798450 137200 137200 137200 136900 956
348 20250318 131600 14488765900 137300 137250 137300 137200 74
349 20250318 131500 14478611950 137300 137300 137600 137200 74
350 20250318 131400 14468455350 137600 137200 137600 137200 64
351 20250318 131300 14459669450 137400 137200 137600 137200 37
352 20250318 131200 14454589000 137200 137500 137700 137200 95
353 20250318 131100 14441531500 137500 137500 137600 137500 67
354 20250318 131000 14432317300 137600 137200 137600 137200 51
355 20250318 130900 14425306300 137200 137300 137400 137100 338
356 20250318 130800 14378915950 137300 137400 137400 137200 247
357 20250318 130700 14345001400 137400 137700 137800 137400 907
358 20250318 130600 14220243000 137800 137800 137800 137700 107
359 20250318 130500 14205504600 137800 138000 138100 137800 161
360 20250318 130400 14183311500 137900 138000 138100 137900 47
361 20250318 130300 14176827600 138000 138000 138000 137900 56
362 20250318 130200 14169102400 137900 138100 138100 137900 73
363 20250318 130100 14159029400 138100 138100 138100 138000 36
364 20250318 130000 14154059600 138100 138400 138400 138000 58
365 20250318 125900 14146046200 138200 138600 138600 138200 85
366 20250318 125800 14134274400 138500 138600 138600 138500 49
367 20250318 125700 14127485200 138500 138700 139000 138500 163
368 20250318 125600 14104903500 138600 138800 139100 138600 71
369 20250318 125500 14095051600 138700 138800 139100 138700 26
370 20250318 125400 14091441900 138800 138800 139200 138700 145
371 20250318 125300 14071285800 138800 138900 138900 138700 67
372 20250318 125200 14061987800 138800 138500 138800 138000 137
373 20250318 125100 14042994300 138400 137900 138500 137900 370
374 20250318 125000 13991858000 137900 138200 138200 137600 104
375 20250318 124900 13977522400 138200 137800 138200 137600 240
376 20250318 124800 13944408700 137800 137700 137800 137600 92
377 20250318 124700 13931744500 137700 137800 137800 137700 17
378 20250318 124600 13929403300 137800 137800 137800 137600 48
379 20250318 124500 13922796400 137600 137700 137800 137600 58
380 20250318 124400 13914813200 137700 137700 137800 137600 23
381 20250318 124300 13911646900 137700 137700 137800 137600 30
382 20250318 124200 13907515900 137700 138000 138100 137700 86
383 20250318 124100 13895667600 137800 138100 138100 137700 21
384 20250318 124000 13892773200 138100 137800 138300 137700 147
385 20250318 123900 13872469900 137900 137800 137900 137700 98
386 20250318 123800 13858969100 137700 137700 137900 137700 26
387 20250318 123700 13855387000 137700 137700 137800 137600 56
388 20250318 123600 13847677200 137700 137700 137700 137600 56
389 20250318 123500 13839970700 137700 137700 137700 137600 50
390 20250318 123400 13833088800 137700 137800 137900 137600 25
391 20250318 123300 13829646300 137900 137600 138000 137600 59
392 20250318 123200 13821524600 137600 137800 137900 137600 79
393 20250318 123100 13810650200 137800 137700 137800 137600 37
394 20250318 123000 13805554200 137700 137600 137800 137600 63
395 20250318 122900 13796881300 137600 137600 137800 137600 881
396 20250318 122800 13675568100 137700 137600 137700 137600 243
397 20250318 122700 13642130200 137600 137600 137700 137600 163
398 20250318 122600 13619687800 137700 137600 137700 137600 70
399 20250318 122500 13610052500 137700 137800 137800 137700 61
400 20250318 122400 13601651900 137700 137900 138000 137700 73
401 20250318 122300 13591598900 137900 137800 138000 137700 57
402 20250318 122200 13583745500 137800 137800 138100 137700 59
403 20250318 122100 13575610300 137800 137800 138000 137600 74
404 20250318 122000 13565410900 137800 137900 137900 137700 9
405 20250318 121900 13564170700 137900 137700 138200 137700 138
406 20250318 121800 13545139400 137700 137600 137800 137400 529
407 20250318 121700 13472380400 137700 137700 137900 137700 54
408 20250318 121600 13464943200 137700 137800 137900 137700 58
409 20250318 121500 13456955000 137700 137800 137900 137700 65
410 20250318 121400 13448001900 137800 137800 137900 137800 48
411 20250318 121300 13441386700 137900 138200 138200 137800 360
412 20250318 121200 13391722100 138400 138200 138400 138100 167
413 20250318 121100 13368634200 138200 138300 138500 138200 28
414 20250318 121000 13364761600 138500 138400 138500 138300 33
415 20250318 120900 13360195400 138400 138400 138900 138400 216
416 20250318 120800 13330251300 138300 138400 139100 138300 187
417 20250318 120700 13304286300 138500 138400 138500 138400 19
418 20250318 120600 13301655100 138500 138400 138700 138400 52
419 20250318 120500 13294451800 138400 138900 139000 138300 8
420 20250318 120400 13293342600 138900 138700 139000 138200 118
421 20250318 120300 13276975500 138600 138400 138800 138200 144
422 20250318 120200 13257017800 138700 138700 138800 138300 55
423 20250318 120100 13249395800 138700 139500 139500 138700 195
424 20250318 120000 13222302600 139400 139700 139700 139000 91
425 20250318 115900 13209610000 139700 139500 139800 138800 365
426 20250318 115800 13158664700 139500 139500 139500 138900 245
427 20250318 115700 13124521000 139400 139300 139600 138900 267
428 20250318 115600 13087336200 139300 138900 139300 138900 123
429 20250318 115500 13070235700 139200 139000 139300 138900 73
430 20250318 115400 13060076300 139300 138900 139300 138900 122
431 20250318 115300 13043108300 139000 138600 139000 138600 302
432 20250318 115200 13001160000 138600 138800 139000 138600 79
433 20250318 115100 12990189400 138600 138600 138900 138600 95
434 20250318 115000 12977009500 138600 139000 139000 138500 102
435 20250318 114900 12962841300 139000 139000 139000 138300 203
436 20250318 114800 12934672700 138500 139200 139200 138300 153
437 20250318 114700 12913458200 139100 138100 139200 138100 921
438 20250318 114600 12785712400 138300 137900 138300 137800 204
439 20250318 114500 12757547500 137900 138300 138300 137800 160
440 20250318 114400 12735440300 138300 138200 138500 137800 884
441 20250318 114300 12613274700 138100 138100 138100 138100 0
442 20250318 114200 12613274700 138100 138100 138100 138100 0
443 20250318 114100 12613274700 138100 138100 138100 138100 0
444 20250318 114000 12613274700 138100 138100 138100 138100 0
445 20250318 113900 12613274700 138100 138100 138100 138100 0
446 20250318 113800 12613274700 138100 138100 138100 138100 0
447 20250318 113700 12613274700 138100 138100 138100 138000 4
448 20250318 113600 12612722500 138000 138000 138200 137800 200
449 20250318 113500 12585135500 138000 138000 138000 137600 140
450 20250318 113400 12565843100 138000 138500 138500 138000 136
451 20250318 113300 12547036100 138500 138400 138500 138000 148
452 20250318 113200 12526572800 138400 138300 138500 138000 133
453 20250318 113100 12508196200 138300 138400 138500 138200 120
454 20250318 113000 12491585400 138100 138500 138500 138100 133
455 20250318 112900 12473181400 138500 138300 138500 138200 64
456 20250318 112800 12464326500 138300 137900 138300 137500 195
457 20250318 112700 12437433600 137900 138300 138400 137900 160
458 20250318 112600 12415316900 138300 137900 138300 137900 128
459 20250318 112500 12397635200 138100 137500 138500 137300 192
460 20250318 112400 12371195500 137500 137800 138500 137400 301
461 20250318 112300 12329675900 137900 137800 137900 137300 155
462 20250318 112200 12308332800 137400 137700 138000 137400 113
463 20250318 112100 12292773400 137300 138100 138200 137300 402
464 20250318 112000 12237366700 138100 137500 138100 137400 126
465 20250318 111900 12220000800 137500 137700 138300 137400 244
466 20250318 111800 12186311700 138100 138000 138300 137400 190
467 20250318 111700 12160130700 138100 138000 138100 137500 147
468 20250318 111600 12139862200 138000 137600 138000 137400 261
469 20250318 111500 12103879700 137500 137800 138100 137500 566
470 20250318 111400 12025911500 137800 137900 138300 137800 136
471 20250318 111300 12007165700 138400 138600 138600 137800 670
472 20250318 111200 11914595600 138600 138400 138700 138300 141
473 20250318 111100 11895071200 138400 138600 138700 138300 185
474 20250318 111000 11869455500 138300 138600 138800 138200 154
475 20250318 110900 11848108800 138200 138300 138700 138100 324
476 20250318 110800 11803217100 138400 138100 138600 138100 121
477 20250318 110700 11786482300 138500 138500 138500 138100 144
478 20250318 110600 11766574800 138600 138500 138600 138200 188
479 20250318 110500 11740551200 138200 138100 138600 138100 117
480 20250318 110400 11724379600 138100 138300 138600 138100 145
481 20250318 110300 11704339800 138300 138200 138500 138100 194
482 20250318 110200 11677525200 138200 138200 138300 138100 441
483 20250318 110100 11616600000 138200 138600 138600 138100 688
484 20250318 110000 11521413400 138500 138600 139200 138500 257
485 20250318 105900 11485758900 138600 139200 139200 138500 93
486 20250318 105800 11472847500 139100 138400 139100 138400 156
487 20250318 105700 11451196600 138500 138100 138800 138100 251
488 20250318 105600 11416452600 138700 138400 138800 138000 183
489 20250318 105500 11391134600 138500 138000 138800 138000 140
490 20250318 105400 11371777600 138000 138000 138600 137800 765
491 20250318 105300 11266123100 137900 138000 138000 137700 155
492 20250318 105200 11244764700 138000 138000 138000 137300 479
493 20250318 105100 11178846100 138000 137900 138000 137500 152
494 20250318 105000 11157897600 137400 137900 138000 137400 221
495 20250318 104900 11127472500 137900 138200 138200 137700 224
496 20250318 104800 11096572700 138100 138200 138300 138000 243
497 20250318 104700 11063003600 138100 138100 138200 138100 94
498 20250318 104600 11050018300 138100 138100 138200 137700 179
499 20250318 104500 11025305800 138100 137700 138200 137700 208
500 20250318 104400 10996603800 138300 138300 138300 137700 181
501 20250318 104300 10971616200 138300 137800 138500 137600 255
502 20250318 104200 10936425800 137800 138600 138700 137700 73
503 20250318 104100 10926337500 138000 138100 138800 137700 630
504 20250318 104000 10839186400 138000 138200 138200 137700 176
505 20250318 103900 10814896400 138200 137600 138200 137500 128
506 20250318 103800 10797269500 138200 137900 138300 137600 373
507 20250318 103700 10745751300 137900 138000 138000 137400 106
508 20250318 103600 10731142600 138000 137500 138100 137000 253
509 20250318 103500 10696320000 138200 137600 138300 137400 145
510 20250318 103400 10676316800 137400 137400 137700 137100 120
511 20250318 103300 10659819800 137400 137000 137700 136900 232
512 20250318 103200 10627947900 136900 137400 137900 136900 390
513 20250318 103100 10574450700 137600 137400 137800 137200 82
514 20250318 103000 10563165900 137500 137900 138400 137000 622
515 20250318 102900 10477568300 137700 138200 138500 137700 465
516 20250318 102800 10413377200 138200 138100 138400 137900 461
517 20250318 102700 10349692700 138200 138100 138500 137800 506
518 20250318 102600 10279737300 138000 137800 138000 137700 578
519 20250318 102500 10200053600 137600 137900 138000 137600 595
520 20250318 102400 10118049800 138000 137900 138300 137700 666
521 20250318 102300 10026202800 137900 137700 138000 137700 486
522 20250318 102200 9959213700 137700 137500 137800 137400 330
523 20250318 102100 9913820900 137500 137100 138100 136900 902
524 20250318 102000 9789656000 137100 136700 137100 136700 304
525 20250318 101900 9748058600 136700 136500 136900 136400 337
526 20250318 101800 9701992400 136500 136400 136800 136000 647
527 20250318 101700 9613755500 136400 136700 136900 136100 875
528 20250318 101600 9494263300 136700 137400 137400 136600 695
529 20250318 101500 9399120800 137300 136900 137500 136900 743
530 20250318 101400 9297140500 137000 136800 137000 136200 1626
531 20250318 101300 9075123600 136800 137200 137600 136700 728
532 20250318 101200 8975249800 137200 136400 137800 136300 1763
533 20250318 101100 8733275300 136600 136600 137000 136000 536
534 20250318 101000 8660124500 136600 136400 137400 135600 1370
535 20250318 100900 8473017300 136400 136500 136700 134000 4189
536 20250318 100800 7906096200 136500 136400 136900 136000 3418
537 20250318 100700 7440169500 136800 137700 138100 136200 3742
538 20250318 100600 6927878100 137700 137200 138300 137200 1441
539 20250318 100500 6729142100 137200 138500 138900 137200 2663
540 20250318 100400 6361346300 138500 140200 140200 138300 895
541 20250318 100300 6236961700 140000 141000 141000 139800 818
542 20250318 100200 6122285200 140700 141500 141500 140700 333
543 20250318 100100 6075292400 141500 141500 142000 140900 1246
544 20250318 100000 5899092300 141500 140900 141600 140500 1080
545 20250318 095900 5746724100 140500 142200 142600 138700 1333
546 20250318 095800 5558253000 142200 143100 143400 142200 830
547 20250318 095700 5439845200 143100 143500 143800 143000 544
548 20250318 095600 5361876000 143900 144200 144400 143500 983
549 20250318 095500 5220368600 144200 145000 145100 144100 412
550 20250318 095400 5160814500 145000 145800 145800 144850 496
551 20250318 095300 5088784600 145800 146100 146300 145800 416
552 20250318 095200 5028046800 146100 146700 146700 146100 523
553 20250318 095100 4951551900 146700 147100 147100 146700 488
554 20250318 095000 4879847500 147000 147100 147200 147000 698
555 20250318 094900 4777208000 147100 147100 147200 146800 212
556 20250318 094800 4746024500 147200 147100 147200 147000 263
557 20250318 094700 4707333600 147100 147200 147400 146700 742
558 20250318 094600 4598097900 147200 147400 147500 146900 1033
559 20250318 094500 4446097800 147500 147600 147600 147300 161
560 20250318 094400 4422352550 147500 147300 147500 147300 96
561 20250318 094300 4408199650 147300 147500 147600 147300 257
562 20250318 094200 4370281550 147300 147700 147800 147300 498
563 20250318 094100 4296762750 147700 147500 147700 147500 206
564 20250318 094000 4266366950 147600 147400 147700 147300 466
565 20250318 093900 4197624750 147400 147300 147600 147200 248
566 20250318 093800 4161077250 147300 147900 148000 147200 564
567 20250318 093700 4077820350 147900 147600 147900 147600 243
568 20250318 093600 4041911850 147600 147800 147800 147600 155
569 20250318 093500 4019027850 147700 147900 147900 147600 143
570 20250318 093400 3997905350 147700 147200 148100 147100 828
571 20250318 093300 3875664450 147200 147600 147600 147200 84
572 20250318 093200 3863279350 147600 147200 147600 147100 437
573 20250318 093100 3798842150 147200 147800 147800 147200 346
574 20250318 093000 3747816550 147600 147600 147900 147400 174
575 20250318 092900 3722120250 147600 147800 147900 147500 524
576 20250318 092800 3644747950 147800 147700 147900 147500 458
577 20250318 092700 3577104150 147800 147400 148100 147400 2834
578 20250318 092600 3157904450 147400 147000 147900 147000 1204
579 20250318 092500 2980398350 147200 147000 147200 147000 482
580 20250318 092400 2909535650 147100 147000 147200 146900 233
581 20250318 092300 2875267750 147100 147100 147300 146900 799
582 20250318 092200 2757741500 147100 147200 147300 147100 2359
583 20250318 092100 2410329400 147200 147200 147300 147000 1313
584 20250318 092000 2217046300 147400 147200 147400 147200 91
585 20250318 091900 2203640700 147400 147300 147500 146900 867
586 20250318 091800 2075951900 147200 147000 147300 147000 256
587 20250318 091700 2038274950 146800 146650 147100 146600 1286
588 20250318 091600 1849335450 146700 146600 146800 146500 610
589 20250318 091500 1759874450 146500 146200 146500 146100 871
590 20250318 091400 1632466000 146100 145700 146100 145700 790
591 20250318 091300 1517212950 145700 145500 145700 145500 233
592 20250318 091200 1483290050 145600 145100 145600 145000 2172
593 20250318 091100 1167487050 145100 145000 145300 144800 823
594 20250318 091000 1048038550 145000 145100 145100 144700 876
595 20250318 090900 921028950 144900 144200 145100 144200 1476
596 20250318 090800 707168350 144100 144400 144800 144000 890
597 20250318 090700 578759050 144400 144700 144700 144400 238
598 20250318 090600 544344150 144700 144900 144900 144500 315
599 20250318 090500 498767350 144700 143900 144800 143900 535
600 20250318 090400 421464650 143900 144600 144600 143900 605
601 20250318 090300 334219550 144700 144100 144800 144000 809
602 20250318 090200 217507400 144100 144800 144900 144000 269
603 20250318 090100 178673300 144900 144200 145000 144200 476
604 20250318 090000 109728900 144300 145300 145300 144200 755

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,34198,11335195,4702225000,1558589312500,0.30
20250313,28050,11335195,3674550000,1484910545000,0.25
20250312,20492,11335195,2715190000,1501913337500,0.18
20250311,20139,11335195,2481124800,1396496024000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 34198 11335195 4702225000 1558589312500 0.30
3 20250313 28050 11335195 3674550000 1484910545000 0.25
4 20250312 20492 11335195 2715190000 1501913337500 0.18
5 20250311 20139 11335195 2481124800 1396496024000 0.18