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

622
034730/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192000,10246510800,137400,137400,137400,137400,4720
20250318,191900,10246510800,137400,137400,137400,137400,0
20250318,191800,10246510800,137400,137400,137400,137400,0
20250318,191700,10246510800,137400,137400,137400,137400,0
20250318,191600,10246510800,137400,137400,137400,137400,0
20250318,191500,10246510800,137400,137400,137400,137400,0
20250318,191400,10246510800,137400,137400,137400,137400,0
20250318,191300,10246510800,137400,137400,137400,137400,0
20250318,191200,10246510800,137400,137400,137400,137400,0
20250318,191100,10246510800,137400,137400,137400,137400,0
20250318,191000,10246510800,137400,137400,137400,137400,0
20250318,190900,10246510800,137400,137400,137400,137400,0
20250318,190800,10246510800,137400,137400,137400,137400,0
20250318,190700,10246510800,137400,137400,137400,137400,0
20250318,190600,10246510800,137400,137400,137400,137400,0
20250318,190500,10246510800,137400,137400,137400,137400,0
20250318,190400,10246510800,137400,137400,137400,137400,0
20250318,190300,10246510800,137400,137400,137400,137400,0
20250318,190200,10246510800,137400,137400,137400,137400,0
20250318,190100,10246510800,137400,137400,137400,137400,0
20250318,190000,10246510800,137400,137400,137400,137400,0
20250318,185900,10246510800,137400,137400,137400,137400,0
20250318,185800,10246510800,137400,137400,137400,137400,0
20250318,185700,10246510800,137400,137400,137400,137400,0
20250318,185600,10246510800,137400,137400,137400,137400,0
20250318,185500,10246510800,137400,137400,137400,137400,0
20250318,185400,10246510800,137400,137400,137400,137400,0
20250318,185300,10246510800,137400,137400,137400,137400,0
20250318,185200,10246510800,137400,137400,137400,137400,0
20250318,185100,10246510800,137400,137400,137400,137400,0
20250318,185000,10246510800,137400,137400,137400,137400,4720
20250318,184900,10246510800,137400,137400,137400,137400,0
20250318,184800,10246510800,137400,137400,137400,137400,0
20250318,184700,10246510800,137400,137400,137400,137400,0
20250318,184600,10246510800,137400,137400,137400,137400,0
20250318,184500,10246510800,137400,137400,137400,137400,0
20250318,184400,10246510800,137400,137400,137400,137400,0
20250318,184300,10246510800,137400,137400,137400,137400,0
20250318,184200,10246510800,137400,137400,137400,137400,0
20250318,184100,10246510800,137400,137400,137400,137400,0
20250318,184000,10246510800,137400,137400,137400,137400,0
20250318,183900,10246510800,137400,137400,137400,137400,0
20250318,183800,10246510800,137400,137400,137400,137400,0
20250318,183700,10246510800,137400,137400,137400,137400,0
20250318,183600,10246510800,137400,137400,137400,137400,0
20250318,183500,10246510800,137400,137400,137400,137400,0
20250318,183400,10246510800,137400,137400,137400,137400,0
20250318,183300,10246510800,137400,137400,137400,137400,0
20250318,183200,10246510800,137400,137400,137400,137400,0
20250318,183100,10246510800,137400,137400,137400,137400,0
20250318,183000,10246510800,137400,137400,137400,137400,0
20250318,182900,10246510800,137400,137400,137400,137400,0
20250318,182800,10246510800,137400,137400,137400,137400,0
20250318,182700,10246510800,137400,137400,137400,137400,0
20250318,182600,10246510800,137400,137400,137400,137400,0
20250318,182500,10246510800,137400,137400,137400,137400,0
20250318,182400,10246510800,137400,137400,137400,137400,0
20250318,182300,10246510800,137400,137400,137400,137400,0
20250318,182200,10246510800,137400,137400,137400,137400,0
20250318,182100,10246510800,137400,137400,137400,137400,0
20250318,182000,10246510800,137400,137400,137400,137400,4720
20250318,181900,10246510800,137400,137400,137400,137400,0
20250318,181800,10246510800,137400,137400,137400,137400,0
20250318,181700,10246510800,137400,137400,137400,137400,0
20250318,181600,10246510800,137400,137400,137400,137400,0
20250318,181500,10246510800,137400,137400,137400,137400,0
20250318,181400,10246510800,137400,137400,137400,137400,0
20250318,181300,10246510800,137400,137400,137400,137400,0
20250318,181200,10246510800,137400,137400,137400,137400,0
20250318,181100,10246510800,137400,137400,137400,137400,0
20250318,181000,10246510800,137400,137400,137400,137400,0
20250318,180900,10246510800,137400,137400,137400,137400,0
20250318,180800,10246510800,137400,137400,137400,137400,0
20250318,180700,10246510800,137400,137400,137400,137400,0
20250318,180600,10246510800,137400,137400,137400,137400,0
20250318,180500,10246510800,137400,137400,137400,137400,0
20250318,180400,10246510800,137400,137400,137400,137400,0
20250318,180300,10246510800,137400,137400,137400,137400,0
20250318,180200,10246510800,137400,137400,137400,137400,0
20250318,180100,10246510800,137400,137400,137400,137400,0
20250318,180000,10246510800,137400,137400,137400,137400,0
20250318,175900,10246510800,137400,137400,137400,137400,0
20250318,175800,10246510800,137400,137400,137400,137400,0
20250318,175700,10246510800,137400,137400,137400,137400,0
20250318,175600,10246510800,137400,137400,137400,137400,0
20250318,175500,10246510800,137400,137400,137400,137400,0
20250318,175400,10246510800,137400,137400,137400,137400,0
20250318,175300,10246510800,137400,137400,137400,137400,0
20250318,175200,10246510800,137400,137400,137400,137400,0
20250318,175100,10246510800,137400,137400,137400,137400,0
20250318,175000,10246510800,137400,137400,137400,137400,4720
20250318,174900,10246510800,137400,137400,137400,137400,0
20250318,174800,10246510800,137400,137400,137400,137400,0
20250318,174700,10246510800,137400,137400,137400,137400,0
20250318,174600,10246510800,137400,137400,137400,137400,0
20250318,174500,10246510800,137400,137400,137400,137400,0
20250318,174400,10246510800,137400,137400,137400,137400,0
20250318,174300,10246510800,137400,137400,137400,137400,0
20250318,174200,10246510800,137400,137400,137400,137400,0
20250318,174100,10246510800,137400,137400,137400,137400,0
20250318,174000,10246510800,137400,137400,137400,137400,0
20250318,173900,10246510800,137400,137400,137400,137400,0
20250318,173800,10246510800,137400,137400,137400,137400,0
20250318,173700,10246510800,137400,137400,137400,137400,0
20250318,173600,10246510800,137400,137400,137400,137400,0
20250318,173500,10246510800,137400,137400,137400,137400,0
20250318,173400,10246510800,137400,137400,137400,137400,0
20250318,173300,10246510800,137400,137400,137400,137400,0
20250318,173200,10246510800,137400,137400,137400,137400,0
20250318,173100,10246510800,137400,137400,137400,137400,0
20250318,173000,10246510800,137400,137400,137400,137400,0
20250318,172900,10246510800,137400,137400,137400,137400,0
20250318,172800,10246510800,137400,137400,137400,137400,0
20250318,172700,10246510800,137400,137400,137400,137400,0
20250318,172600,10246510800,137400,137400,137400,137400,0
20250318,172500,10246510800,137400,137400,137400,137400,0
20250318,172400,10246510800,137400,137400,137400,137400,0
20250318,172300,10246510800,137400,137400,137400,137400,0
20250318,172200,10246510800,137400,137400,137400,137400,0
20250318,172100,10246510800,137400,137400,137400,137400,0
20250318,172000,10246510800,137400,137400,137400,137400,4720
20250318,171900,10246510800,137400,137400,137400,137400,0
20250318,171800,10246510800,137400,137400,137400,137400,0
20250318,171700,10246510800,137400,137400,137400,137400,0
20250318,171600,10246510800,137400,137400,137400,137400,0
20250318,171500,10246510800,137400,137400,137400,137400,0
20250318,171400,10246510800,137400,137400,137400,137400,0
20250318,171300,10246510800,137400,137400,137400,137400,0
20250318,171200,10246510800,137400,137400,137400,137400,0
20250318,171100,10246510800,137400,137400,137400,137400,0
20250318,171000,10246510800,137400,137400,137400,137400,0
20250318,170900,10246510800,137400,137400,137400,137400,0
20250318,170800,10246510800,137400,137400,137400,137400,0
20250318,170700,10246510800,137400,137400,137400,137400,0
20250318,170600,10246510800,137400,137400,137400,137400,0
20250318,170500,10246510800,137400,137400,137400,137400,0
20250318,170400,10246510800,137400,137400,137400,137400,0
20250318,170300,10246510800,137400,137400,137400,137400,0
20250318,170200,10246510800,137400,137400,137400,137400,0
20250318,170100,10246510800,137400,137400,137400,137400,0
20250318,170000,10246510800,137400,137400,137400,137400,0
20250318,165900,10246510800,137400,137400,137400,137400,0
20250318,165800,10246510800,137400,137400,137400,137400,0
20250318,165700,10246510800,137400,137400,137400,137400,0
20250318,165600,10246510800,137400,137400,137400,137400,0
20250318,165500,10246510800,137400,137400,137400,137400,0
20250318,165400,10246510800,137400,137400,137400,137400,0
20250318,165300,10246510800,137400,137400,137400,137400,0
20250318,165200,10246510800,137400,137400,137400,137400,0
20250318,165100,10246510800,137400,137400,137400,137400,0
20250318,165000,10246510800,137400,137400,137400,137400,4720
20250318,164900,10246510800,137400,137400,137400,137400,0
20250318,164800,10246510800,137400,137400,137400,137400,0
20250318,164700,10246510800,137400,137400,137400,137400,0
20250318,164600,10246510800,137400,137400,137400,137400,0
20250318,164500,10246510800,137400,137400,137400,137400,0
20250318,164400,10246510800,137400,137400,137400,137400,0
20250318,164300,10246510800,137400,137400,137400,137400,0
20250318,164200,10246510800,137400,137400,137400,137400,0
20250318,164100,10246510800,137400,137400,137400,137400,0
20250318,164000,10246510800,137400,137400,137400,137400,0
20250318,163900,10246510800,137400,137400,137400,137400,0
20250318,163800,10246510800,137400,137400,137400,137400,0
20250318,163700,10246510800,137400,137400,137400,137400,0
20250318,163600,10246510800,137400,137400,137400,137400,0
20250318,163500,10246510800,137400,137400,137400,137400,0
20250318,163400,10246510800,137400,137400,137400,137400,0
20250318,163300,10246510800,137400,137400,137400,137400,0
20250318,163200,10246510800,137400,137400,137400,137400,0
20250318,163100,10246510800,137400,137400,137400,137400,0
20250318,163000,10246510800,137400,137400,137400,137400,0
20250318,162900,10246510800,137400,137400,137400,137400,0
20250318,162800,10246510800,137400,137400,137400,137400,0
20250318,162700,10246510800,137400,137400,137400,137400,0
20250318,162600,10246510800,137400,137400,137400,137400,0
20250318,162500,10246510800,137400,137400,137400,137400,0
20250318,162400,10246510800,137400,137400,137400,137400,0
20250318,162300,10246510800,137400,137400,137400,137400,0
20250318,162200,10246510800,137400,137400,137400,137400,0
20250318,162100,10246510800,137400,137400,137400,137400,0
20250318,162000,10246510800,137400,137400,137400,137400,4720
20250318,161900,10246510800,137400,137400,137400,137400,0
20250318,161800,10246510800,137400,137400,137400,137400,0
20250318,161700,10246510800,137400,137400,137400,137400,0
20250318,161600,10246510800,137400,137400,137400,137400,0
20250318,161500,10246510800,137400,137400,137400,137400,0
20250318,161400,10246510800,137400,137400,137400,137400,0
20250318,161300,10246510800,137400,137400,137400,137400,0
20250318,161200,10246510800,137400,137400,137400,137400,0
20250318,161100,10246510800,137400,137400,137400,137400,0
20250318,161000,10246510800,137400,137400,137400,137400,0
20250318,160900,10246510800,137400,137400,137400,137400,0
20250318,160800,10246510800,137400,137400,137400,137400,0
20250318,160700,10246510800,137400,137400,137400,137400,0
20250318,160600,10246510800,137400,137400,137400,137400,0
20250318,160500,10246510800,137400,137400,137400,137400,0
20250318,160400,10246510800,137400,137400,137400,137400,0
20250318,160300,10246510800,137400,137400,137400,137400,0
20250318,160200,10246510800,137400,137400,137400,137400,0
20250318,160100,10246510800,137400,137400,137400,137400,0
20250318,160000,10246510800,137400,137400,137400,137400,0
20250318,155900,10246510800,137400,137400,137400,137400,0
20250318,155800,10246510800,137400,137400,137400,137400,0
20250318,155700,10246510800,137400,137400,137400,137400,0
20250318,155600,10246510800,137400,137400,137400,137400,0
20250318,155500,10246510800,137400,137400,137400,137400,0
20250318,155400,10246510800,137400,137400,137400,137400,0
20250318,155300,10246510800,137400,137400,137400,137400,0
20250318,155200,10246510800,137400,137400,137400,137400,0
20250318,155100,10246510800,137400,137400,137400,137400,0
20250318,155000,10246510800,137400,137400,137400,137400,4720
20250318,154900,10246510800,137400,137400,137400,137400,0
20250318,154800,10246510800,137400,137400,137400,137400,0
20250318,154700,10246510800,137400,137400,137400,137400,0
20250318,154600,10246510800,137400,137400,137400,137400,0
20250318,154500,10246510800,137400,137400,137400,137400,0
20250318,154400,10246510800,137400,137400,137400,137400,0
20250318,154300,10246510800,137400,137400,137400,137400,0
20250318,154200,10246510800,137400,137400,137400,137400,0
20250318,154100,10246510800,137400,137400,137400,137400,0
20250318,154000,10246510800,137400,137400,137400,137400,0
20250318,153900,10246510800,137400,137400,137400,137400,0
20250318,153800,10246510800,137400,137400,137400,137400,0
20250318,153700,10246510800,137400,137400,137400,137400,0
20250318,153600,10246510800,137400,137400,137400,137400,0
20250318,153500,10246510800,137400,137400,137400,137400,0
20250318,153400,10246510800,137400,137400,137400,137400,0
20250318,153300,10246510800,137400,137400,137400,137400,0
20250318,153200,10246510800,137400,137400,137400,137400,0
20250318,153100,10246510800,137400,137400,137400,137400,0
20250318,153000,10246510800,137400,137400,137400,137400,4720
20250318,152900,9597982800,137600,137600,137600,137600,0
20250318,152800,9597982800,137600,137600,137600,137600,0
20250318,152700,9597982800,137600,137600,137600,137600,0
20250318,152600,9597982800,137600,137600,137600,137600,0
20250318,152500,9597982800,137600,137600,137600,137600,0
20250318,152400,9597982800,137600,137600,137600,137600,0
20250318,152300,9597982800,137600,137600,137600,137600,0
20250318,152200,9597982800,137600,137600,137600,137600,0
20250318,152100,9597982800,137600,137600,137600,137600,0
20250318,152000,9597982800,137600,137600,137600,137600,0
20250318,151900,9597982800,137600,137400,137600,137400,197
20250318,151800,9570900400,137400,137400,137500,137400,171
20250318,151700,9547392100,137400,137400,137500,137400,267
20250318,151600,9510694500,137500,137400,137500,137400,317
20250318,151500,9467131850,137400,137500,137600,137400,287
20250318,151400,9427688250,137600,137500,137600,137500,348
20250318,151300,9379830750,137500,137500,137600,137500,264
20250318,151200,9343530650,137500,137500,137600,137500,250
20250318,151100,9309155050,137500,137500,137600,137500,192
20250318,151000,9282752950,137500,137500,137600,137400,177
20250318,150900,9258416000,137500,137400,137500,137400,275
20250318,150800,9220619500,137400,137400,137500,137400,251
20250318,150700,9186125000,137400,137500,137700,137400,292
20250318,150600,9145967300,137500,137500,137600,137500,181
20250318,150500,9121077400,137500,137500,137600,137500,201
20250318,150400,9093436300,137500,137400,137500,137400,182
20250318,150300,9068415700,137500,137450,137600,137400,246
20250318,150200,9034599450,137500,137400,137500,137400,301
20250318,150100,8993223450,137400,137400,137500,137400,172
20250318,150000,8969590250,137400,137400,137500,137400,294
20250318,145900,8929187450,137400,137400,137500,137400,218
20250318,145800,8899222850,137500,137400,137500,137400,308
20250318,145700,8856888250,137400,137400,137500,137400,246
20250318,145600,8823086750,137400,137400,137500,137400,205
20250318,145500,8794914550,137500,137400,137700,137400,412
20250318,145400,8738268850,137400,137400,137500,137400,259
20250318,145300,8702679350,137400,137500,137500,137400,252
20250318,145200,8668034400,137600,137400,137600,137400,409
20250318,145100,8611806100,137400,137400,137400,137400,192
20250318,145000,8585425300,137400,137400,137500,137400,227
20250318,144900,8554230400,137500,137300,137500,137300,458
20250318,144800,8491318500,137300,137400,137400,137300,356
20250318,144700,8442412700,137400,137400,137400,137400,174
20250318,144600,8418505100,137400,137400,137500,137400,309
20250318,144500,8376046100,137400,137400,137500,137400,240
20250318,144400,8343067100,137400,137400,137500,137400,182
20250318,144300,8318059700,137400,137400,137500,137400,344
20250318,144200,8270793800,137500,137400,137500,137400,161
20250318,144100,8248671900,137400,137400,137400,137400,219
20250318,144000,8218581300,137400,137400,137500,137400,413
20250318,143900,8161835000,137400,137400,137400,137400,90
20250318,143800,8149469000,137400,137400,137400,137400,134
20250318,143700,8131057400,137400,137400,137500,137400,197
20250318,143600,8103987500,137400,137500,137500,137400,125
20250318,143500,8086804800,137500,137500,137500,137400,137
20250318,143400,8067971100,137400,137400,137500,137400,267
20250318,143300,8031270650,137400,137400,137500,137400,108
20250318,143200,8016425850,137400,137500,137500,137400,143
20250318,143100,7996768350,137500,137500,137600,137400,228
20250318,143000,7965422050,137500,137500,137600,137400,216
20250318,142900,7935726650,137500,137600,137700,137400,369
20250318,142800,7884978450,137400,137400,137500,137400,263
20250318,142700,7848822050,137400,137400,137500,137400,133
20250318,142600,7830547750,137400,137400,137500,137400,109
20250318,142500,7815571050,137400,137400,137500,137400,103
20250318,142400,7801418250,137400,137400,137500,137400,276
20250318,142300,7763477850,137400,137400,137500,137400,101
20250318,142200,7749600050,137400,137400,137500,137400,112
20250318,142100,7734210100,137400,137400,137500,137400,123
20250318,142000,7717308900,137400,137500,137500,137400,437
20250318,141900,7657231800,137500,137500,137500,137500,107
20250318,141800,7642519300,137500,137500,137600,137500,106
20250318,141700,7627942500,137500,137500,137600,137500,93
20250318,141600,7615154800,137500,137500,137500,137500,49
20250318,141500,7608417300,137500,137500,137600,137500,48
20250318,141400,7601817050,137600,137600,137600,137500,110
20250318,141300,7586686650,137500,137700,137700,137500,314
20250318,141200,7543482750,137600,137700,137700,137600,59
20250318,141100,7535363050,137600,137600,137700,137600,167
20250318,141000,7512377750,137700,137600,137700,137600,41
20250318,140900,7506735950,137600,137500,137800,137500,151
20250318,140800,7485960550,137500,137500,137500,137500,99
20250318,140700,7472348050,137500,137600,137600,137500,90
20250318,140600,7459967850,137500,137500,137600,137500,99
20250318,140500,7446350750,137500,137500,137600,137500,104
20250318,140400,7432050650,137500,137500,137500,137500,40
20250318,140300,7426550650,137500,137500,137600,137500,86
20250318,140200,7414724850,137500,137600,137600,137500,66
20250318,140100,7405647450,137500,137400,137800,137400,355
20250318,140000,7356819750,137400,137400,137500,137400,53
20250318,135900,7349537450,137400,137400,137500,137400,85
20250318,135800,7337855050,137400,137400,137500,137400,114
20250318,135700,7322188750,137400,137400,137500,137400,317
20250318,135600,7278608050,137400,137500,137500,137400,69
20250318,135500,7269126950,137400,137400,137500,137400,105
20250318,135400,7254698050,137500,137400,137500,137400,146
20250318,135300,7234627950,137400,137400,137400,137400,75
20250318,135200,7224322950,137400,137500,137600,137400,119
20250318,135100,7207960200,137500,137500,137500,137500,52
20250318,135000,7200810200,137500,137500,137600,137500,152
20250318,134900,7179909800,137500,137500,137600,137500,54
20250318,134800,7172484600,137500,137500,137500,137500,69
20250318,134700,7162997100,137500,137600,137700,137500,687
20250318,134600,7068531000,137500,137500,137700,137500,530
20250318,134500,6995605400,137600,137500,137600,137500,133
20250318,134400,6977316700,137500,137500,137550,137500,79
20250318,134300,6966454150,137500,137500,137500,137500,118
20250318,134200,6950229150,137500,137600,137600,137500,537
20250318,134100,6876347150,137600,137600,137650,137600,54
20250318,134000,6868916700,137600,137600,137700,137600,212
20250318,133900,6839744900,137700,137700,137700,137600,796
20250318,133800,6730136600,137700,137700,137700,137700,73
20250318,133700,6720084500,137800,137700,137800,137700,96
20250318,133600,6706856200,137700,137700,137700,137700,78
20250318,133500,6696115600,137700,137800,137800,137700,45
20250318,133400,6689918400,137800,137700,137800,137700,82
20250318,133300,6678622100,137700,137700,137800,137700,74
20250318,133200,6668428300,137800,137700,137800,137700,146
20250318,133100,6648314900,137700,137800,137800,137700,85
20250318,133000,6636603750,137700,137700,137800,137700,54
20250318,132900,6629167850,137700,137800,137850,137700,110
20250318,132800,6614012800,137800,137800,137800,137800,53
20250318,132700,6606709400,137800,137800,137800,137800,75
20250318,132600,6596374400,137800,137800,137900,137800,43
20250318,132500,6590447900,137800,137800,137800,137800,86
20250318,132400,6578597100,137800,137800,137800,137800,62
20250318,132300,6570053500,137800,137800,137800,137800,36
20250318,132200,6565092700,137800,137800,137900,137800,223
20250318,132100,6534363200,137800,137800,137800,137800,63
20250318,132000,6525681800,137800,137800,137900,137800,38
20250318,131900,6520445300,137900,137800,138000,137800,134
20250318,131800,6501968200,137800,137800,137900,137800,87
20250318,131700,6489979500,137800,137800,137800,137800,57
20250318,131600,6482124900,137800,137800,137900,137800,71
20250318,131500,6472340800,137900,137800,137900,137800,61
20250318,131400,6463932750,137900,137800,137900,137800,42
20250318,131300,6458141950,137800,137800,138000,137800,77
20250318,131200,6447521750,137800,137800,137900,137800,86
20250318,131100,6435668200,137800,137900,137900,137800,47
20250318,131000,6429188700,137800,137900,137900,137800,85
20250318,130900,6417468100,137900,137800,137900,137800,232
20250318,130800,6385488650,137700,137700,137900,137700,93
20250318,130700,6372674200,137700,137800,137800,137700,60
20250318,130600,6364406900,137700,137700,137800,137700,110
20250318,130500,6349254900,137800,137800,137900,137800,116
20250318,130400,6333269200,137800,137800,137900,137800,29
20250318,130300,6329272600,137800,137900,137900,137800,109
20250318,130200,6314246800,137900,137800,137900,137800,89
20250318,130100,6301976700,137800,137700,137900,137700,50
20250318,130000,6295088400,137700,137700,138100,137700,94
20250318,125900,6282123900,138000,137900,138000,137700,457
20250318,125800,6219157200,137800,137800,137900,137800,89
20250318,125700,6206886850,137800,137800,137900,137800,62
20250318,125600,6198343150,137800,137900,137900,137800,53
20250318,125500,6191039650,137800,137800,137800,137800,68
20250318,125400,6181669250,137800,137800,137850,137700,37
20250318,125300,6176571100,137800,137800,137900,137800,68
20250318,125200,6167200600,137800,137800,137900,137700,68
20250318,125100,6157828300,137800,137700,137800,137700,126
20250318,125000,6140467350,137700,137700,137800,137700,79
20250318,124900,6129588750,137700,137700,137800,137700,90
20250318,124800,6117194350,137700,137800,137800,137700,86
20250318,124700,6105349250,137800,137800,137900,137800,279
20250318,124600,6066902950,137800,137900,138000,137800,126
20250318,124500,6049531550,137900,137900,138000,137900,149
20250318,124400,6028984350,137900,137900,138000,137900,28
20250318,124300,6025122950,137900,137800,137900,137800,86
20250318,124200,6013269350,137800,137800,137900,137800,81
20250318,124100,6002101950,137800,137800,137900,137800,40
20250318,124000,5996589750,137800,137900,137900,137800,101
20250318,123900,5982670650,137800,137800,137900,137800,66
20250318,123800,5973573450,137900,137800,137900,137800,48
20250318,123700,5966955150,137800,137900,137900,137800,54
20250318,123600,5959511450,137800,137900,137900,137800,80
20250318,123500,5948479700,137900,137950,138000,137900,11
20250318,123400,5946962350,137900,137850,137900,137800,151
20250318,123300,5926144000,137800,137900,137900,137800,41
20250318,123200,5920492700,137900,137800,137900,137800,41
20250318,123100,5914839000,137800,137800,137900,137800,111
20250318,123000,5899535300,137900,137800,137900,137800,63
20250318,122900,5890852400,137800,137800,137900,137800,84
20250318,122800,5879270900,137800,137800,137800,137800,58
20250318,122700,5871278500,137800,137900,137900,137800,111
20250318,122600,5855971900,137900,138000,138000,137900,55
20250318,122500,5848386800,138000,137800,138200,137800,135
20250318,122400,5829758100,137800,137800,137850,137800,29
20250318,122300,5825761400,137800,137800,137900,137800,51
20250318,122200,5818733500,138000,137700,138000,137700,125
20250318,122100,5801510400,137700,137700,137700,137700,35
20250318,122000,5796690900,137700,137700,137800,137700,152
20250318,121900,5775753700,137700,137800,137800,137700,146
20250318,121800,5755637400,137800,137800,137800,137800,36
20250318,121700,5750676600,137800,137700,137900,137700,118
20250318,121600,5734420000,137700,137700,137800,137700,232
20250318,121500,5702468600,137700,137700,137800,137700,221
20250318,121400,5672020700,137800,137800,137800,137700,78
20250318,121300,5661278400,137700,137800,137800,137700,41
20250318,121200,5655631650,137700,137900,137900,137700,177
20250318,121100,5631247750,137800,137800,137900,137800,55
20250318,121000,5623668650,137800,137800,137900,137800,102
20250318,120900,5609612950,137800,137800,137900,137800,84
20250318,120800,5598034050,137800,137900,137900,137800,198
20250318,120700,5570733450,137900,137900,137900,137900,182
20250318,120600,5545635650,137900,137900,137950,137900,103
20250318,120500,5531431900,137900,138000,138000,137900,556
20250318,120400,5454710000,138000,138000,138100,138000,53
20250318,120300,5447395900,138000,138000,138100,138000,41
20250318,120200,5441737600,138000,138000,138100,138000,107
20250318,120100,5426968550,138000,138000,138100,138000,25
20250318,120000,5423518250,138000,138100,138100,138000,122
20250318,115900,5406675350,138100,138000,138100,138000,78
20250318,115800,5395910550,138000,138200,138200,138000,97
20250318,115700,5382516750,138200,138200,138200,138100,65
20250318,115600,5373539750,138200,138100,138200,138100,99
20250318,115500,5359867650,138100,138200,138200,138100,56
20250318,115400,5352133750,138200,138200,138200,138100,59
20250318,115300,5343985550,138100,138100,138200,138100,183
20250318,115200,5318712950,138200,138100,138200,138100,40
20250318,115100,5313187450,138100,138100,138200,138100,109
20250318,115000,5298128850,138200,138100,138200,138100,89
20250318,114900,5285837150,138100,138200,138200,138100,126
20250318,114800,5268436150,138200,138100,138200,138100,53
20250318,114700,5261113750,138100,138100,138200,138100,89
20250318,114600,5248822050,138100,138200,138200,138100,69
20250318,114500,5239287950,138200,138300,138300,138200,50
20250318,114400,5232377650,138300,138300,138400,138200,366
20250318,114300,5181771050,138400,138400,138400,138400,0
20250318,114200,5181771050,138400,138400,138400,138400,0
20250318,114100,5181771050,138400,138400,138400,138400,0
20250318,114000,5181771050,138400,138400,138400,138400,0
20250318,113900,5181771050,138400,138400,138400,138400,0
20250318,113800,5181771050,138400,138400,138400,138400,0
20250318,113700,5181771050,138400,138400,138400,138400,3
20250318,113600,5181355850,138400,138300,138400,138300,25
20250318,113500,5177897650,138300,138300,138400,138300,35
20250318,113400,5173056750,138400,138300,138400,138200,211
20250318,113300,5143877850,138300,138200,138300,138200,84
20250318,113200,5132266850,138200,138200,138300,138200,66
20250318,113100,5123145500,138200,138300,138300,138200,196
20250318,113000,5096058000,138200,138200,138300,138200,77
20250318,112900,5085414350,138200,138200,138300,138200,42
20250318,112800,5079609650,138200,138200,138300,138200,74
20250318,112700,5069382350,138200,138300,138300,138200,100
20250318,112600,5055561650,138200,138200,138300,138200,33
20250318,112500,5051000750,138200,138200,138300,138200,104
20250318,112400,5036627550,138200,138100,138300,138100,203
20250318,112300,5008567550,138100,138100,138200,138100,93
20250318,112200,4995720650,138100,138200,138200,138100,74
20250318,112100,4985498750,138100,138100,138200,138100,75
20250318,112000,4975141050,138100,138100,138200,138100,65
20250318,111900,4966163450,138200,138100,138200,138100,65
20250318,111800,4957185850,138100,138200,138300,138100,228
20250318,111700,4925680950,138200,138200,138300,138200,182
20250318,111600,4900525350,138200,138300,138300,138200,70
20250318,111500,4890850600,138200,138200,138300,138200,93
20250318,111400,4877997500,138200,138200,138300,138200,20
20250318,111300,4875233000,138200,138300,138300,138200,84
20250318,111200,4863618100,138300,138200,138300,138200,86
20250318,111100,4851732500,138300,138200,138300,138200,127
20250318,111000,4834180800,138200,138200,138300,138200,47
20250318,110900,4827682700,138200,138200,138300,138200,76
20250318,110800,4817179200,138200,138300,138300,138200,118
20250318,110700,4800864800,138200,138300,138300,138200,313
20250318,110600,4757579400,138300,138300,138400,138300,84
20250318,110500,4745961500,138400,138400,138400,138300,72
20250318,110400,4736002500,138300,138400,138500,138300,333
20250318,110300,4689919600,138500,138400,138500,138400,63
20250318,110200,4681197700,138400,138500,138500,138400,77
20250318,110100,4670537400,138400,138400,138500,138400,119
20250318,110000,4654060600,138400,138500,138500,138400,95
20250318,105900,4640906400,138400,138600,138600,138400,471
20250318,105800,4575671550,138500,138500,138700,138500,156
20250318,105700,4554061850,138600,138600,138600,138500,93
20250318,105600,4541174650,138600,138600,138600,138500,108
20250318,105500,4526207050,138600,138600,138700,138500,219
20250318,105400,4495853750,138700,138800,138800,138600,231
20250318,105300,4463815550,138800,138700,138800,138700,63
20250318,105200,4455071650,138700,138600,138900,138600,489
20250318,105100,4387194950,138700,138500,138800,138500,188
20250318,105000,4361121550,138600,138700,138700,138500,61
20250318,104900,4352664750,138600,138600,138700,138500,177
20250318,104800,4328128750,138600,138500,138700,138500,67
20250318,104700,4318841550,138500,138700,138700,138500,107
20250318,104600,4304012350,138700,138600,138700,138600,98
20250318,104500,4290428000,138700,138600,138700,138600,111
20250318,104400,4275038300,138600,138700,138700,138600,70
20250318,104300,4265334000,138700,138600,138700,138600,71
20250318,104200,4255489600,138600,138800,138800,138600,109
20250318,104100,4240376300,138800,138700,138800,138700,57
20250318,104000,4232465500,138800,138700,138800,138600,143
20250318,103900,4212634300,138600,138700,138800,138600,140
20250318,103800,4193217300,138800,138800,138800,138700,134
20250318,103700,4174625900,138800,138800,138800,138700,74
20250318,103600,4164359900,138800,138800,138800,138700,96
20250318,103500,4151038300,138800,138800,138800,138700,221
20250318,103400,4120369200,138800,138700,138800,138700,155
20250318,103300,4098858250,138700,138700,138800,138700,81
20250318,103200,4087618450,138800,138800,138800,138700,136
20250318,103100,4068747850,138800,138700,138800,138700,137
20250318,103000,4049742850,138800,138900,138900,138700,75
20250318,102900,4039335350,138900,138900,138900,138700,187
20250318,102800,4013379650,138800,138800,138900,138800,346
20250318,102700,3965338350,138900,138900,139000,138800,141
20250318,102600,3945754550,138900,138800,139000,138800,186
20250318,102500,3919923200,138800,138900,138900,138800,132
20250318,102400,3901595800,139000,138700,139000,138600,207
20250318,102300,3872872200,138600,138600,138700,138600,59
20250318,102200,3864691600,138600,138800,138900,138600,117
20250318,102100,3848453300,138800,138800,138900,138800,169
20250318,102000,3824992500,138900,138700,138900,138700,175
20250318,101900,3800705000,138800,138700,138800,138700,121
20250318,101800,3783918000,138800,138700,138800,138700,99
20250318,101700,3770182700,138800,138500,138800,138500,182
20250318,101600,3744947500,138500,138500,138600,138500,169
20250318,101500,3721536200,138500,138500,138700,138500,173
20250318,101400,3697564600,138500,138600,138600,138500,144
20250318,101300,3677616000,138600,138500,138700,138500,165
20250318,101200,3654752650,138500,138500,138700,138500,189
20250318,101100,3628561250,138600,138600,138700,138500,104
20250318,101000,3614149750,138600,138600,138700,138600,280
20250318,100900,3575336950,138600,138500,138700,138500,988
20250318,100800,3438322050,138600,138600,138600,138500,110
20250318,100700,3423081850,138600,138800,138900,138500,244
20250318,100600,3389251750,138800,138800,138900,138700,251
20250318,100500,3354429950,138800,138600,138900,138400,181
20250318,100400,3329323050,138700,138500,138900,138400,453
20250318,100300,3266570350,138500,138400,138700,138200,1195
20250318,100200,3101371450,138400,138300,138400,138300,171
20250318,100100,3077718050,138300,138300,138400,138300,149
20250318,100000,3057106150,138300,138300,138400,138200,310
20250318,095900,3014235350,138200,138400,138400,138200,259
20250318,095800,2978415250,138400,138400,138500,138400,262
20250318,095700,2942153850,138500,138400,138700,138400,363
20250318,095600,2891883750,138400,138500,138500,138400,176
20250318,095500,2867519750,138500,138500,138500,138500,155
20250318,095400,2846052250,138500,138600,138600,138500,484
20250318,095300,2778980250,138600,138600,138800,138600,393
20250318,095200,2724492350,138600,138700,138800,138600,81
20250318,095100,2713261950,138600,138600,138900,138600,272
20250318,095000,2675541750,138600,138600,138900,138600,150
20250318,094900,2654739150,138600,138700,138700,138600,144
20250318,094800,2634766550,138800,138800,138800,138700,155
20250318,094700,2613256350,138700,138800,138900,138700,334
20250318,094600,2566914450,138800,138800,138800,138800,16
20250318,094500,2564693650,138800,138900,138900,138800,205
20250318,094400,2536231950,138900,138900,138900,138900,108
20250318,094300,2521230750,138900,138800,138900,138700,317
20250318,094200,2477231350,138800,138900,138900,138800,156
20250318,094100,2455576350,138900,138800,139000,138800,110
20250318,094000,2440299850,138800,138900,138900,138800,55
20250318,093900,2432661550,139000,139000,139000,138900,86
20250318,093800,2420708650,138800,138700,138800,138700,220
20250318,093700,2390183250,138800,139000,139000,138700,196
20250318,093600,2362958650,138900,138700,139000,138700,202
20250318,093500,2334911450,138700,138900,138900,138700,62
20250318,093400,2326305950,138900,139000,139000,138900,150
20250318,093300,2305470650,138900,138900,139000,138900,255
20250318,093200,2270044650,138900,139100,139100,138900,190
20250318,093100,2243641850,139100,138800,139100,138800,566
20250318,093000,2164983250,138800,138900,139000,138800,126
20250318,092900,2147480950,138900,139100,139100,138800,583
20250318,092800,2066460250,139100,138900,139200,138800,638
20250318,092700,1977813050,138900,139000,139000,138800,78
20250318,092600,1966978350,138900,139000,139300,138900,683
20250318,092500,1871991550,139000,138600,139000,138600,866
20250318,092400,1751769550,138500,138800,138800,138500,922
20250318,092300,1623886550,138800,138700,138800,138700,159
20250318,092200,1601821550,138700,138700,138700,138500,316
20250318,092100,1558040350,138600,138500,138700,138500,476
20250318,092000,1492077650,138600,138500,138600,138500,133
20250318,091900,1473654250,138500,138600,138600,138500,107
20250318,091800,1458834450,138500,138400,138600,138400,178
20250318,091700,1434186550,138500,138400,138500,138400,225
20250318,091600,1403029550,138400,138700,138700,138400,425
20250318,091500,1344120550,138700,138800,138900,138700,186
20250318,091400,1318303450,138800,138800,139000,138800,68
20250318,091300,1308858450,138800,138700,138800,138700,73
20250318,091200,1298729350,138700,139000,139050,138700,532
20250318,091100,1224830800,139000,139000,139100,138900,330
20250318,091000,1178961300,139100,139200,139200,139000,163
20250318,090900,1156289300,139100,139200,139200,138900,26
20250318,090800,1152675900,138900,139300,139400,138800,251
20250318,090700,1117776500,139400,139400,139400,139300,234
20250318,090600,1085169800,139300,139400,139400,139300,173
20250318,090500,1061070800,139300,139200,139300,139100,376
20250318,090400,1008725900,139200,138900,139300,138800,1268
20250318,090300,832462400,138500,138500,139000,138400,739
20250318,090200,729871700,138600,138800,138800,138600,421
20250318,090100,671467800,138800,138200,138800,138200,1148
20250318,090000,512539800,138400,137900,138600,137900,3685
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192000 10246510800 137400 137400 137400 137400 4720
3 20250318 191900 10246510800 137400 137400 137400 137400 0
4 20250318 191800 10246510800 137400 137400 137400 137400 0
5 20250318 191700 10246510800 137400 137400 137400 137400 0
6 20250318 191600 10246510800 137400 137400 137400 137400 0
7 20250318 191500 10246510800 137400 137400 137400 137400 0
8 20250318 191400 10246510800 137400 137400 137400 137400 0
9 20250318 191300 10246510800 137400 137400 137400 137400 0
10 20250318 191200 10246510800 137400 137400 137400 137400 0
11 20250318 191100 10246510800 137400 137400 137400 137400 0
12 20250318 191000 10246510800 137400 137400 137400 137400 0
13 20250318 190900 10246510800 137400 137400 137400 137400 0
14 20250318 190800 10246510800 137400 137400 137400 137400 0
15 20250318 190700 10246510800 137400 137400 137400 137400 0
16 20250318 190600 10246510800 137400 137400 137400 137400 0
17 20250318 190500 10246510800 137400 137400 137400 137400 0
18 20250318 190400 10246510800 137400 137400 137400 137400 0
19 20250318 190300 10246510800 137400 137400 137400 137400 0
20 20250318 190200 10246510800 137400 137400 137400 137400 0
21 20250318 190100 10246510800 137400 137400 137400 137400 0
22 20250318 190000 10246510800 137400 137400 137400 137400 0
23 20250318 185900 10246510800 137400 137400 137400 137400 0
24 20250318 185800 10246510800 137400 137400 137400 137400 0
25 20250318 185700 10246510800 137400 137400 137400 137400 0
26 20250318 185600 10246510800 137400 137400 137400 137400 0
27 20250318 185500 10246510800 137400 137400 137400 137400 0
28 20250318 185400 10246510800 137400 137400 137400 137400 0
29 20250318 185300 10246510800 137400 137400 137400 137400 0
30 20250318 185200 10246510800 137400 137400 137400 137400 0
31 20250318 185100 10246510800 137400 137400 137400 137400 0
32 20250318 185000 10246510800 137400 137400 137400 137400 4720
33 20250318 184900 10246510800 137400 137400 137400 137400 0
34 20250318 184800 10246510800 137400 137400 137400 137400 0
35 20250318 184700 10246510800 137400 137400 137400 137400 0
36 20250318 184600 10246510800 137400 137400 137400 137400 0
37 20250318 184500 10246510800 137400 137400 137400 137400 0
38 20250318 184400 10246510800 137400 137400 137400 137400 0
39 20250318 184300 10246510800 137400 137400 137400 137400 0
40 20250318 184200 10246510800 137400 137400 137400 137400 0
41 20250318 184100 10246510800 137400 137400 137400 137400 0
42 20250318 184000 10246510800 137400 137400 137400 137400 0
43 20250318 183900 10246510800 137400 137400 137400 137400 0
44 20250318 183800 10246510800 137400 137400 137400 137400 0
45 20250318 183700 10246510800 137400 137400 137400 137400 0
46 20250318 183600 10246510800 137400 137400 137400 137400 0
47 20250318 183500 10246510800 137400 137400 137400 137400 0
48 20250318 183400 10246510800 137400 137400 137400 137400 0
49 20250318 183300 10246510800 137400 137400 137400 137400 0
50 20250318 183200 10246510800 137400 137400 137400 137400 0
51 20250318 183100 10246510800 137400 137400 137400 137400 0
52 20250318 183000 10246510800 137400 137400 137400 137400 0
53 20250318 182900 10246510800 137400 137400 137400 137400 0
54 20250318 182800 10246510800 137400 137400 137400 137400 0
55 20250318 182700 10246510800 137400 137400 137400 137400 0
56 20250318 182600 10246510800 137400 137400 137400 137400 0
57 20250318 182500 10246510800 137400 137400 137400 137400 0
58 20250318 182400 10246510800 137400 137400 137400 137400 0
59 20250318 182300 10246510800 137400 137400 137400 137400 0
60 20250318 182200 10246510800 137400 137400 137400 137400 0
61 20250318 182100 10246510800 137400 137400 137400 137400 0
62 20250318 182000 10246510800 137400 137400 137400 137400 4720
63 20250318 181900 10246510800 137400 137400 137400 137400 0
64 20250318 181800 10246510800 137400 137400 137400 137400 0
65 20250318 181700 10246510800 137400 137400 137400 137400 0
66 20250318 181600 10246510800 137400 137400 137400 137400 0
67 20250318 181500 10246510800 137400 137400 137400 137400 0
68 20250318 181400 10246510800 137400 137400 137400 137400 0
69 20250318 181300 10246510800 137400 137400 137400 137400 0
70 20250318 181200 10246510800 137400 137400 137400 137400 0
71 20250318 181100 10246510800 137400 137400 137400 137400 0
72 20250318 181000 10246510800 137400 137400 137400 137400 0
73 20250318 180900 10246510800 137400 137400 137400 137400 0
74 20250318 180800 10246510800 137400 137400 137400 137400 0
75 20250318 180700 10246510800 137400 137400 137400 137400 0
76 20250318 180600 10246510800 137400 137400 137400 137400 0
77 20250318 180500 10246510800 137400 137400 137400 137400 0
78 20250318 180400 10246510800 137400 137400 137400 137400 0
79 20250318 180300 10246510800 137400 137400 137400 137400 0
80 20250318 180200 10246510800 137400 137400 137400 137400 0
81 20250318 180100 10246510800 137400 137400 137400 137400 0
82 20250318 180000 10246510800 137400 137400 137400 137400 0
83 20250318 175900 10246510800 137400 137400 137400 137400 0
84 20250318 175800 10246510800 137400 137400 137400 137400 0
85 20250318 175700 10246510800 137400 137400 137400 137400 0
86 20250318 175600 10246510800 137400 137400 137400 137400 0
87 20250318 175500 10246510800 137400 137400 137400 137400 0
88 20250318 175400 10246510800 137400 137400 137400 137400 0
89 20250318 175300 10246510800 137400 137400 137400 137400 0
90 20250318 175200 10246510800 137400 137400 137400 137400 0
91 20250318 175100 10246510800 137400 137400 137400 137400 0
92 20250318 175000 10246510800 137400 137400 137400 137400 4720
93 20250318 174900 10246510800 137400 137400 137400 137400 0
94 20250318 174800 10246510800 137400 137400 137400 137400 0
95 20250318 174700 10246510800 137400 137400 137400 137400 0
96 20250318 174600 10246510800 137400 137400 137400 137400 0
97 20250318 174500 10246510800 137400 137400 137400 137400 0
98 20250318 174400 10246510800 137400 137400 137400 137400 0
99 20250318 174300 10246510800 137400 137400 137400 137400 0
100 20250318 174200 10246510800 137400 137400 137400 137400 0
101 20250318 174100 10246510800 137400 137400 137400 137400 0
102 20250318 174000 10246510800 137400 137400 137400 137400 0
103 20250318 173900 10246510800 137400 137400 137400 137400 0
104 20250318 173800 10246510800 137400 137400 137400 137400 0
105 20250318 173700 10246510800 137400 137400 137400 137400 0
106 20250318 173600 10246510800 137400 137400 137400 137400 0
107 20250318 173500 10246510800 137400 137400 137400 137400 0
108 20250318 173400 10246510800 137400 137400 137400 137400 0
109 20250318 173300 10246510800 137400 137400 137400 137400 0
110 20250318 173200 10246510800 137400 137400 137400 137400 0
111 20250318 173100 10246510800 137400 137400 137400 137400 0
112 20250318 173000 10246510800 137400 137400 137400 137400 0
113 20250318 172900 10246510800 137400 137400 137400 137400 0
114 20250318 172800 10246510800 137400 137400 137400 137400 0
115 20250318 172700 10246510800 137400 137400 137400 137400 0
116 20250318 172600 10246510800 137400 137400 137400 137400 0
117 20250318 172500 10246510800 137400 137400 137400 137400 0
118 20250318 172400 10246510800 137400 137400 137400 137400 0
119 20250318 172300 10246510800 137400 137400 137400 137400 0
120 20250318 172200 10246510800 137400 137400 137400 137400 0
121 20250318 172100 10246510800 137400 137400 137400 137400 0
122 20250318 172000 10246510800 137400 137400 137400 137400 4720
123 20250318 171900 10246510800 137400 137400 137400 137400 0
124 20250318 171800 10246510800 137400 137400 137400 137400 0
125 20250318 171700 10246510800 137400 137400 137400 137400 0
126 20250318 171600 10246510800 137400 137400 137400 137400 0
127 20250318 171500 10246510800 137400 137400 137400 137400 0
128 20250318 171400 10246510800 137400 137400 137400 137400 0
129 20250318 171300 10246510800 137400 137400 137400 137400 0
130 20250318 171200 10246510800 137400 137400 137400 137400 0
131 20250318 171100 10246510800 137400 137400 137400 137400 0
132 20250318 171000 10246510800 137400 137400 137400 137400 0
133 20250318 170900 10246510800 137400 137400 137400 137400 0
134 20250318 170800 10246510800 137400 137400 137400 137400 0
135 20250318 170700 10246510800 137400 137400 137400 137400 0
136 20250318 170600 10246510800 137400 137400 137400 137400 0
137 20250318 170500 10246510800 137400 137400 137400 137400 0
138 20250318 170400 10246510800 137400 137400 137400 137400 0
139 20250318 170300 10246510800 137400 137400 137400 137400 0
140 20250318 170200 10246510800 137400 137400 137400 137400 0
141 20250318 170100 10246510800 137400 137400 137400 137400 0
142 20250318 170000 10246510800 137400 137400 137400 137400 0
143 20250318 165900 10246510800 137400 137400 137400 137400 0
144 20250318 165800 10246510800 137400 137400 137400 137400 0
145 20250318 165700 10246510800 137400 137400 137400 137400 0
146 20250318 165600 10246510800 137400 137400 137400 137400 0
147 20250318 165500 10246510800 137400 137400 137400 137400 0
148 20250318 165400 10246510800 137400 137400 137400 137400 0
149 20250318 165300 10246510800 137400 137400 137400 137400 0
150 20250318 165200 10246510800 137400 137400 137400 137400 0
151 20250318 165100 10246510800 137400 137400 137400 137400 0
152 20250318 165000 10246510800 137400 137400 137400 137400 4720
153 20250318 164900 10246510800 137400 137400 137400 137400 0
154 20250318 164800 10246510800 137400 137400 137400 137400 0
155 20250318 164700 10246510800 137400 137400 137400 137400 0
156 20250318 164600 10246510800 137400 137400 137400 137400 0
157 20250318 164500 10246510800 137400 137400 137400 137400 0
158 20250318 164400 10246510800 137400 137400 137400 137400 0
159 20250318 164300 10246510800 137400 137400 137400 137400 0
160 20250318 164200 10246510800 137400 137400 137400 137400 0
161 20250318 164100 10246510800 137400 137400 137400 137400 0
162 20250318 164000 10246510800 137400 137400 137400 137400 0
163 20250318 163900 10246510800 137400 137400 137400 137400 0
164 20250318 163800 10246510800 137400 137400 137400 137400 0
165 20250318 163700 10246510800 137400 137400 137400 137400 0
166 20250318 163600 10246510800 137400 137400 137400 137400 0
167 20250318 163500 10246510800 137400 137400 137400 137400 0
168 20250318 163400 10246510800 137400 137400 137400 137400 0
169 20250318 163300 10246510800 137400 137400 137400 137400 0
170 20250318 163200 10246510800 137400 137400 137400 137400 0
171 20250318 163100 10246510800 137400 137400 137400 137400 0
172 20250318 163000 10246510800 137400 137400 137400 137400 0
173 20250318 162900 10246510800 137400 137400 137400 137400 0
174 20250318 162800 10246510800 137400 137400 137400 137400 0
175 20250318 162700 10246510800 137400 137400 137400 137400 0
176 20250318 162600 10246510800 137400 137400 137400 137400 0
177 20250318 162500 10246510800 137400 137400 137400 137400 0
178 20250318 162400 10246510800 137400 137400 137400 137400 0
179 20250318 162300 10246510800 137400 137400 137400 137400 0
180 20250318 162200 10246510800 137400 137400 137400 137400 0
181 20250318 162100 10246510800 137400 137400 137400 137400 0
182 20250318 162000 10246510800 137400 137400 137400 137400 4720
183 20250318 161900 10246510800 137400 137400 137400 137400 0
184 20250318 161800 10246510800 137400 137400 137400 137400 0
185 20250318 161700 10246510800 137400 137400 137400 137400 0
186 20250318 161600 10246510800 137400 137400 137400 137400 0
187 20250318 161500 10246510800 137400 137400 137400 137400 0
188 20250318 161400 10246510800 137400 137400 137400 137400 0
189 20250318 161300 10246510800 137400 137400 137400 137400 0
190 20250318 161200 10246510800 137400 137400 137400 137400 0
191 20250318 161100 10246510800 137400 137400 137400 137400 0
192 20250318 161000 10246510800 137400 137400 137400 137400 0
193 20250318 160900 10246510800 137400 137400 137400 137400 0
194 20250318 160800 10246510800 137400 137400 137400 137400 0
195 20250318 160700 10246510800 137400 137400 137400 137400 0
196 20250318 160600 10246510800 137400 137400 137400 137400 0
197 20250318 160500 10246510800 137400 137400 137400 137400 0
198 20250318 160400 10246510800 137400 137400 137400 137400 0
199 20250318 160300 10246510800 137400 137400 137400 137400 0
200 20250318 160200 10246510800 137400 137400 137400 137400 0
201 20250318 160100 10246510800 137400 137400 137400 137400 0
202 20250318 160000 10246510800 137400 137400 137400 137400 0
203 20250318 155900 10246510800 137400 137400 137400 137400 0
204 20250318 155800 10246510800 137400 137400 137400 137400 0
205 20250318 155700 10246510800 137400 137400 137400 137400 0
206 20250318 155600 10246510800 137400 137400 137400 137400 0
207 20250318 155500 10246510800 137400 137400 137400 137400 0
208 20250318 155400 10246510800 137400 137400 137400 137400 0
209 20250318 155300 10246510800 137400 137400 137400 137400 0
210 20250318 155200 10246510800 137400 137400 137400 137400 0
211 20250318 155100 10246510800 137400 137400 137400 137400 0
212 20250318 155000 10246510800 137400 137400 137400 137400 4720
213 20250318 154900 10246510800 137400 137400 137400 137400 0
214 20250318 154800 10246510800 137400 137400 137400 137400 0
215 20250318 154700 10246510800 137400 137400 137400 137400 0
216 20250318 154600 10246510800 137400 137400 137400 137400 0
217 20250318 154500 10246510800 137400 137400 137400 137400 0
218 20250318 154400 10246510800 137400 137400 137400 137400 0
219 20250318 154300 10246510800 137400 137400 137400 137400 0
220 20250318 154200 10246510800 137400 137400 137400 137400 0
221 20250318 154100 10246510800 137400 137400 137400 137400 0
222 20250318 154000 10246510800 137400 137400 137400 137400 0
223 20250318 153900 10246510800 137400 137400 137400 137400 0
224 20250318 153800 10246510800 137400 137400 137400 137400 0
225 20250318 153700 10246510800 137400 137400 137400 137400 0
226 20250318 153600 10246510800 137400 137400 137400 137400 0
227 20250318 153500 10246510800 137400 137400 137400 137400 0
228 20250318 153400 10246510800 137400 137400 137400 137400 0
229 20250318 153300 10246510800 137400 137400 137400 137400 0
230 20250318 153200 10246510800 137400 137400 137400 137400 0
231 20250318 153100 10246510800 137400 137400 137400 137400 0
232 20250318 153000 10246510800 137400 137400 137400 137400 4720
233 20250318 152900 9597982800 137600 137600 137600 137600 0
234 20250318 152800 9597982800 137600 137600 137600 137600 0
235 20250318 152700 9597982800 137600 137600 137600 137600 0
236 20250318 152600 9597982800 137600 137600 137600 137600 0
237 20250318 152500 9597982800 137600 137600 137600 137600 0
238 20250318 152400 9597982800 137600 137600 137600 137600 0
239 20250318 152300 9597982800 137600 137600 137600 137600 0
240 20250318 152200 9597982800 137600 137600 137600 137600 0
241 20250318 152100 9597982800 137600 137600 137600 137600 0
242 20250318 152000 9597982800 137600 137600 137600 137600 0
243 20250318 151900 9597982800 137600 137400 137600 137400 197
244 20250318 151800 9570900400 137400 137400 137500 137400 171
245 20250318 151700 9547392100 137400 137400 137500 137400 267
246 20250318 151600 9510694500 137500 137400 137500 137400 317
247 20250318 151500 9467131850 137400 137500 137600 137400 287
248 20250318 151400 9427688250 137600 137500 137600 137500 348
249 20250318 151300 9379830750 137500 137500 137600 137500 264
250 20250318 151200 9343530650 137500 137500 137600 137500 250
251 20250318 151100 9309155050 137500 137500 137600 137500 192
252 20250318 151000 9282752950 137500 137500 137600 137400 177
253 20250318 150900 9258416000 137500 137400 137500 137400 275
254 20250318 150800 9220619500 137400 137400 137500 137400 251
255 20250318 150700 9186125000 137400 137500 137700 137400 292
256 20250318 150600 9145967300 137500 137500 137600 137500 181
257 20250318 150500 9121077400 137500 137500 137600 137500 201
258 20250318 150400 9093436300 137500 137400 137500 137400 182
259 20250318 150300 9068415700 137500 137450 137600 137400 246
260 20250318 150200 9034599450 137500 137400 137500 137400 301
261 20250318 150100 8993223450 137400 137400 137500 137400 172
262 20250318 150000 8969590250 137400 137400 137500 137400 294
263 20250318 145900 8929187450 137400 137400 137500 137400 218
264 20250318 145800 8899222850 137500 137400 137500 137400 308
265 20250318 145700 8856888250 137400 137400 137500 137400 246
266 20250318 145600 8823086750 137400 137400 137500 137400 205
267 20250318 145500 8794914550 137500 137400 137700 137400 412
268 20250318 145400 8738268850 137400 137400 137500 137400 259
269 20250318 145300 8702679350 137400 137500 137500 137400 252
270 20250318 145200 8668034400 137600 137400 137600 137400 409
271 20250318 145100 8611806100 137400 137400 137400 137400 192
272 20250318 145000 8585425300 137400 137400 137500 137400 227
273 20250318 144900 8554230400 137500 137300 137500 137300 458
274 20250318 144800 8491318500 137300 137400 137400 137300 356
275 20250318 144700 8442412700 137400 137400 137400 137400 174
276 20250318 144600 8418505100 137400 137400 137500 137400 309
277 20250318 144500 8376046100 137400 137400 137500 137400 240
278 20250318 144400 8343067100 137400 137400 137500 137400 182
279 20250318 144300 8318059700 137400 137400 137500 137400 344
280 20250318 144200 8270793800 137500 137400 137500 137400 161
281 20250318 144100 8248671900 137400 137400 137400 137400 219
282 20250318 144000 8218581300 137400 137400 137500 137400 413
283 20250318 143900 8161835000 137400 137400 137400 137400 90
284 20250318 143800 8149469000 137400 137400 137400 137400 134
285 20250318 143700 8131057400 137400 137400 137500 137400 197
286 20250318 143600 8103987500 137400 137500 137500 137400 125
287 20250318 143500 8086804800 137500 137500 137500 137400 137
288 20250318 143400 8067971100 137400 137400 137500 137400 267
289 20250318 143300 8031270650 137400 137400 137500 137400 108
290 20250318 143200 8016425850 137400 137500 137500 137400 143
291 20250318 143100 7996768350 137500 137500 137600 137400 228
292 20250318 143000 7965422050 137500 137500 137600 137400 216
293 20250318 142900 7935726650 137500 137600 137700 137400 369
294 20250318 142800 7884978450 137400 137400 137500 137400 263
295 20250318 142700 7848822050 137400 137400 137500 137400 133
296 20250318 142600 7830547750 137400 137400 137500 137400 109
297 20250318 142500 7815571050 137400 137400 137500 137400 103
298 20250318 142400 7801418250 137400 137400 137500 137400 276
299 20250318 142300 7763477850 137400 137400 137500 137400 101
300 20250318 142200 7749600050 137400 137400 137500 137400 112
301 20250318 142100 7734210100 137400 137400 137500 137400 123
302 20250318 142000 7717308900 137400 137500 137500 137400 437
303 20250318 141900 7657231800 137500 137500 137500 137500 107
304 20250318 141800 7642519300 137500 137500 137600 137500 106
305 20250318 141700 7627942500 137500 137500 137600 137500 93
306 20250318 141600 7615154800 137500 137500 137500 137500 49
307 20250318 141500 7608417300 137500 137500 137600 137500 48
308 20250318 141400 7601817050 137600 137600 137600 137500 110
309 20250318 141300 7586686650 137500 137700 137700 137500 314
310 20250318 141200 7543482750 137600 137700 137700 137600 59
311 20250318 141100 7535363050 137600 137600 137700 137600 167
312 20250318 141000 7512377750 137700 137600 137700 137600 41
313 20250318 140900 7506735950 137600 137500 137800 137500 151
314 20250318 140800 7485960550 137500 137500 137500 137500 99
315 20250318 140700 7472348050 137500 137600 137600 137500 90
316 20250318 140600 7459967850 137500 137500 137600 137500 99
317 20250318 140500 7446350750 137500 137500 137600 137500 104
318 20250318 140400 7432050650 137500 137500 137500 137500 40
319 20250318 140300 7426550650 137500 137500 137600 137500 86
320 20250318 140200 7414724850 137500 137600 137600 137500 66
321 20250318 140100 7405647450 137500 137400 137800 137400 355
322 20250318 140000 7356819750 137400 137400 137500 137400 53
323 20250318 135900 7349537450 137400 137400 137500 137400 85
324 20250318 135800 7337855050 137400 137400 137500 137400 114
325 20250318 135700 7322188750 137400 137400 137500 137400 317
326 20250318 135600 7278608050 137400 137500 137500 137400 69
327 20250318 135500 7269126950 137400 137400 137500 137400 105
328 20250318 135400 7254698050 137500 137400 137500 137400 146
329 20250318 135300 7234627950 137400 137400 137400 137400 75
330 20250318 135200 7224322950 137400 137500 137600 137400 119
331 20250318 135100 7207960200 137500 137500 137500 137500 52
332 20250318 135000 7200810200 137500 137500 137600 137500 152
333 20250318 134900 7179909800 137500 137500 137600 137500 54
334 20250318 134800 7172484600 137500 137500 137500 137500 69
335 20250318 134700 7162997100 137500 137600 137700 137500 687
336 20250318 134600 7068531000 137500 137500 137700 137500 530
337 20250318 134500 6995605400 137600 137500 137600 137500 133
338 20250318 134400 6977316700 137500 137500 137550 137500 79
339 20250318 134300 6966454150 137500 137500 137500 137500 118
340 20250318 134200 6950229150 137500 137600 137600 137500 537
341 20250318 134100 6876347150 137600 137600 137650 137600 54
342 20250318 134000 6868916700 137600 137600 137700 137600 212
343 20250318 133900 6839744900 137700 137700 137700 137600 796
344 20250318 133800 6730136600 137700 137700 137700 137700 73
345 20250318 133700 6720084500 137800 137700 137800 137700 96
346 20250318 133600 6706856200 137700 137700 137700 137700 78
347 20250318 133500 6696115600 137700 137800 137800 137700 45
348 20250318 133400 6689918400 137800 137700 137800 137700 82
349 20250318 133300 6678622100 137700 137700 137800 137700 74
350 20250318 133200 6668428300 137800 137700 137800 137700 146
351 20250318 133100 6648314900 137700 137800 137800 137700 85
352 20250318 133000 6636603750 137700 137700 137800 137700 54
353 20250318 132900 6629167850 137700 137800 137850 137700 110
354 20250318 132800 6614012800 137800 137800 137800 137800 53
355 20250318 132700 6606709400 137800 137800 137800 137800 75
356 20250318 132600 6596374400 137800 137800 137900 137800 43
357 20250318 132500 6590447900 137800 137800 137800 137800 86
358 20250318 132400 6578597100 137800 137800 137800 137800 62
359 20250318 132300 6570053500 137800 137800 137800 137800 36
360 20250318 132200 6565092700 137800 137800 137900 137800 223
361 20250318 132100 6534363200 137800 137800 137800 137800 63
362 20250318 132000 6525681800 137800 137800 137900 137800 38
363 20250318 131900 6520445300 137900 137800 138000 137800 134
364 20250318 131800 6501968200 137800 137800 137900 137800 87
365 20250318 131700 6489979500 137800 137800 137800 137800 57
366 20250318 131600 6482124900 137800 137800 137900 137800 71
367 20250318 131500 6472340800 137900 137800 137900 137800 61
368 20250318 131400 6463932750 137900 137800 137900 137800 42
369 20250318 131300 6458141950 137800 137800 138000 137800 77
370 20250318 131200 6447521750 137800 137800 137900 137800 86
371 20250318 131100 6435668200 137800 137900 137900 137800 47
372 20250318 131000 6429188700 137800 137900 137900 137800 85
373 20250318 130900 6417468100 137900 137800 137900 137800 232
374 20250318 130800 6385488650 137700 137700 137900 137700 93
375 20250318 130700 6372674200 137700 137800 137800 137700 60
376 20250318 130600 6364406900 137700 137700 137800 137700 110
377 20250318 130500 6349254900 137800 137800 137900 137800 116
378 20250318 130400 6333269200 137800 137800 137900 137800 29
379 20250318 130300 6329272600 137800 137900 137900 137800 109
380 20250318 130200 6314246800 137900 137800 137900 137800 89
381 20250318 130100 6301976700 137800 137700 137900 137700 50
382 20250318 130000 6295088400 137700 137700 138100 137700 94
383 20250318 125900 6282123900 138000 137900 138000 137700 457
384 20250318 125800 6219157200 137800 137800 137900 137800 89
385 20250318 125700 6206886850 137800 137800 137900 137800 62
386 20250318 125600 6198343150 137800 137900 137900 137800 53
387 20250318 125500 6191039650 137800 137800 137800 137800 68
388 20250318 125400 6181669250 137800 137800 137850 137700 37
389 20250318 125300 6176571100 137800 137800 137900 137800 68
390 20250318 125200 6167200600 137800 137800 137900 137700 68
391 20250318 125100 6157828300 137800 137700 137800 137700 126
392 20250318 125000 6140467350 137700 137700 137800 137700 79
393 20250318 124900 6129588750 137700 137700 137800 137700 90
394 20250318 124800 6117194350 137700 137800 137800 137700 86
395 20250318 124700 6105349250 137800 137800 137900 137800 279
396 20250318 124600 6066902950 137800 137900 138000 137800 126
397 20250318 124500 6049531550 137900 137900 138000 137900 149
398 20250318 124400 6028984350 137900 137900 138000 137900 28
399 20250318 124300 6025122950 137900 137800 137900 137800 86
400 20250318 124200 6013269350 137800 137800 137900 137800 81
401 20250318 124100 6002101950 137800 137800 137900 137800 40
402 20250318 124000 5996589750 137800 137900 137900 137800 101
403 20250318 123900 5982670650 137800 137800 137900 137800 66
404 20250318 123800 5973573450 137900 137800 137900 137800 48
405 20250318 123700 5966955150 137800 137900 137900 137800 54
406 20250318 123600 5959511450 137800 137900 137900 137800 80
407 20250318 123500 5948479700 137900 137950 138000 137900 11
408 20250318 123400 5946962350 137900 137850 137900 137800 151
409 20250318 123300 5926144000 137800 137900 137900 137800 41
410 20250318 123200 5920492700 137900 137800 137900 137800 41
411 20250318 123100 5914839000 137800 137800 137900 137800 111
412 20250318 123000 5899535300 137900 137800 137900 137800 63
413 20250318 122900 5890852400 137800 137800 137900 137800 84
414 20250318 122800 5879270900 137800 137800 137800 137800 58
415 20250318 122700 5871278500 137800 137900 137900 137800 111
416 20250318 122600 5855971900 137900 138000 138000 137900 55
417 20250318 122500 5848386800 138000 137800 138200 137800 135
418 20250318 122400 5829758100 137800 137800 137850 137800 29
419 20250318 122300 5825761400 137800 137800 137900 137800 51
420 20250318 122200 5818733500 138000 137700 138000 137700 125
421 20250318 122100 5801510400 137700 137700 137700 137700 35
422 20250318 122000 5796690900 137700 137700 137800 137700 152
423 20250318 121900 5775753700 137700 137800 137800 137700 146
424 20250318 121800 5755637400 137800 137800 137800 137800 36
425 20250318 121700 5750676600 137800 137700 137900 137700 118
426 20250318 121600 5734420000 137700 137700 137800 137700 232
427 20250318 121500 5702468600 137700 137700 137800 137700 221
428 20250318 121400 5672020700 137800 137800 137800 137700 78
429 20250318 121300 5661278400 137700 137800 137800 137700 41
430 20250318 121200 5655631650 137700 137900 137900 137700 177
431 20250318 121100 5631247750 137800 137800 137900 137800 55
432 20250318 121000 5623668650 137800 137800 137900 137800 102
433 20250318 120900 5609612950 137800 137800 137900 137800 84
434 20250318 120800 5598034050 137800 137900 137900 137800 198
435 20250318 120700 5570733450 137900 137900 137900 137900 182
436 20250318 120600 5545635650 137900 137900 137950 137900 103
437 20250318 120500 5531431900 137900 138000 138000 137900 556
438 20250318 120400 5454710000 138000 138000 138100 138000 53
439 20250318 120300 5447395900 138000 138000 138100 138000 41
440 20250318 120200 5441737600 138000 138000 138100 138000 107
441 20250318 120100 5426968550 138000 138000 138100 138000 25
442 20250318 120000 5423518250 138000 138100 138100 138000 122
443 20250318 115900 5406675350 138100 138000 138100 138000 78
444 20250318 115800 5395910550 138000 138200 138200 138000 97
445 20250318 115700 5382516750 138200 138200 138200 138100 65
446 20250318 115600 5373539750 138200 138100 138200 138100 99
447 20250318 115500 5359867650 138100 138200 138200 138100 56
448 20250318 115400 5352133750 138200 138200 138200 138100 59
449 20250318 115300 5343985550 138100 138100 138200 138100 183
450 20250318 115200 5318712950 138200 138100 138200 138100 40
451 20250318 115100 5313187450 138100 138100 138200 138100 109
452 20250318 115000 5298128850 138200 138100 138200 138100 89
453 20250318 114900 5285837150 138100 138200 138200 138100 126
454 20250318 114800 5268436150 138200 138100 138200 138100 53
455 20250318 114700 5261113750 138100 138100 138200 138100 89
456 20250318 114600 5248822050 138100 138200 138200 138100 69
457 20250318 114500 5239287950 138200 138300 138300 138200 50
458 20250318 114400 5232377650 138300 138300 138400 138200 366
459 20250318 114300 5181771050 138400 138400 138400 138400 0
460 20250318 114200 5181771050 138400 138400 138400 138400 0
461 20250318 114100 5181771050 138400 138400 138400 138400 0
462 20250318 114000 5181771050 138400 138400 138400 138400 0
463 20250318 113900 5181771050 138400 138400 138400 138400 0
464 20250318 113800 5181771050 138400 138400 138400 138400 0
465 20250318 113700 5181771050 138400 138400 138400 138400 3
466 20250318 113600 5181355850 138400 138300 138400 138300 25
467 20250318 113500 5177897650 138300 138300 138400 138300 35
468 20250318 113400 5173056750 138400 138300 138400 138200 211
469 20250318 113300 5143877850 138300 138200 138300 138200 84
470 20250318 113200 5132266850 138200 138200 138300 138200 66
471 20250318 113100 5123145500 138200 138300 138300 138200 196
472 20250318 113000 5096058000 138200 138200 138300 138200 77
473 20250318 112900 5085414350 138200 138200 138300 138200 42
474 20250318 112800 5079609650 138200 138200 138300 138200 74
475 20250318 112700 5069382350 138200 138300 138300 138200 100
476 20250318 112600 5055561650 138200 138200 138300 138200 33
477 20250318 112500 5051000750 138200 138200 138300 138200 104
478 20250318 112400 5036627550 138200 138100 138300 138100 203
479 20250318 112300 5008567550 138100 138100 138200 138100 93
480 20250318 112200 4995720650 138100 138200 138200 138100 74
481 20250318 112100 4985498750 138100 138100 138200 138100 75
482 20250318 112000 4975141050 138100 138100 138200 138100 65
483 20250318 111900 4966163450 138200 138100 138200 138100 65
484 20250318 111800 4957185850 138100 138200 138300 138100 228
485 20250318 111700 4925680950 138200 138200 138300 138200 182
486 20250318 111600 4900525350 138200 138300 138300 138200 70
487 20250318 111500 4890850600 138200 138200 138300 138200 93
488 20250318 111400 4877997500 138200 138200 138300 138200 20
489 20250318 111300 4875233000 138200 138300 138300 138200 84
490 20250318 111200 4863618100 138300 138200 138300 138200 86
491 20250318 111100 4851732500 138300 138200 138300 138200 127
492 20250318 111000 4834180800 138200 138200 138300 138200 47
493 20250318 110900 4827682700 138200 138200 138300 138200 76
494 20250318 110800 4817179200 138200 138300 138300 138200 118
495 20250318 110700 4800864800 138200 138300 138300 138200 313
496 20250318 110600 4757579400 138300 138300 138400 138300 84
497 20250318 110500 4745961500 138400 138400 138400 138300 72
498 20250318 110400 4736002500 138300 138400 138500 138300 333
499 20250318 110300 4689919600 138500 138400 138500 138400 63
500 20250318 110200 4681197700 138400 138500 138500 138400 77
501 20250318 110100 4670537400 138400 138400 138500 138400 119
502 20250318 110000 4654060600 138400 138500 138500 138400 95
503 20250318 105900 4640906400 138400 138600 138600 138400 471
504 20250318 105800 4575671550 138500 138500 138700 138500 156
505 20250318 105700 4554061850 138600 138600 138600 138500 93
506 20250318 105600 4541174650 138600 138600 138600 138500 108
507 20250318 105500 4526207050 138600 138600 138700 138500 219
508 20250318 105400 4495853750 138700 138800 138800 138600 231
509 20250318 105300 4463815550 138800 138700 138800 138700 63
510 20250318 105200 4455071650 138700 138600 138900 138600 489
511 20250318 105100 4387194950 138700 138500 138800 138500 188
512 20250318 105000 4361121550 138600 138700 138700 138500 61
513 20250318 104900 4352664750 138600 138600 138700 138500 177
514 20250318 104800 4328128750 138600 138500 138700 138500 67
515 20250318 104700 4318841550 138500 138700 138700 138500 107
516 20250318 104600 4304012350 138700 138600 138700 138600 98
517 20250318 104500 4290428000 138700 138600 138700 138600 111
518 20250318 104400 4275038300 138600 138700 138700 138600 70
519 20250318 104300 4265334000 138700 138600 138700 138600 71
520 20250318 104200 4255489600 138600 138800 138800 138600 109
521 20250318 104100 4240376300 138800 138700 138800 138700 57
522 20250318 104000 4232465500 138800 138700 138800 138600 143
523 20250318 103900 4212634300 138600 138700 138800 138600 140
524 20250318 103800 4193217300 138800 138800 138800 138700 134
525 20250318 103700 4174625900 138800 138800 138800 138700 74
526 20250318 103600 4164359900 138800 138800 138800 138700 96
527 20250318 103500 4151038300 138800 138800 138800 138700 221
528 20250318 103400 4120369200 138800 138700 138800 138700 155
529 20250318 103300 4098858250 138700 138700 138800 138700 81
530 20250318 103200 4087618450 138800 138800 138800 138700 136
531 20250318 103100 4068747850 138800 138700 138800 138700 137
532 20250318 103000 4049742850 138800 138900 138900 138700 75
533 20250318 102900 4039335350 138900 138900 138900 138700 187
534 20250318 102800 4013379650 138800 138800 138900 138800 346
535 20250318 102700 3965338350 138900 138900 139000 138800 141
536 20250318 102600 3945754550 138900 138800 139000 138800 186
537 20250318 102500 3919923200 138800 138900 138900 138800 132
538 20250318 102400 3901595800 139000 138700 139000 138600 207
539 20250318 102300 3872872200 138600 138600 138700 138600 59
540 20250318 102200 3864691600 138600 138800 138900 138600 117
541 20250318 102100 3848453300 138800 138800 138900 138800 169
542 20250318 102000 3824992500 138900 138700 138900 138700 175
543 20250318 101900 3800705000 138800 138700 138800 138700 121
544 20250318 101800 3783918000 138800 138700 138800 138700 99
545 20250318 101700 3770182700 138800 138500 138800 138500 182
546 20250318 101600 3744947500 138500 138500 138600 138500 169
547 20250318 101500 3721536200 138500 138500 138700 138500 173
548 20250318 101400 3697564600 138500 138600 138600 138500 144
549 20250318 101300 3677616000 138600 138500 138700 138500 165
550 20250318 101200 3654752650 138500 138500 138700 138500 189
551 20250318 101100 3628561250 138600 138600 138700 138500 104
552 20250318 101000 3614149750 138600 138600 138700 138600 280
553 20250318 100900 3575336950 138600 138500 138700 138500 988
554 20250318 100800 3438322050 138600 138600 138600 138500 110
555 20250318 100700 3423081850 138600 138800 138900 138500 244
556 20250318 100600 3389251750 138800 138800 138900 138700 251
557 20250318 100500 3354429950 138800 138600 138900 138400 181
558 20250318 100400 3329323050 138700 138500 138900 138400 453
559 20250318 100300 3266570350 138500 138400 138700 138200 1195
560 20250318 100200 3101371450 138400 138300 138400 138300 171
561 20250318 100100 3077718050 138300 138300 138400 138300 149
562 20250318 100000 3057106150 138300 138300 138400 138200 310
563 20250318 095900 3014235350 138200 138400 138400 138200 259
564 20250318 095800 2978415250 138400 138400 138500 138400 262
565 20250318 095700 2942153850 138500 138400 138700 138400 363
566 20250318 095600 2891883750 138400 138500 138500 138400 176
567 20250318 095500 2867519750 138500 138500 138500 138500 155
568 20250318 095400 2846052250 138500 138600 138600 138500 484
569 20250318 095300 2778980250 138600 138600 138800 138600 393
570 20250318 095200 2724492350 138600 138700 138800 138600 81
571 20250318 095100 2713261950 138600 138600 138900 138600 272
572 20250318 095000 2675541750 138600 138600 138900 138600 150
573 20250318 094900 2654739150 138600 138700 138700 138600 144
574 20250318 094800 2634766550 138800 138800 138800 138700 155
575 20250318 094700 2613256350 138700 138800 138900 138700 334
576 20250318 094600 2566914450 138800 138800 138800 138800 16
577 20250318 094500 2564693650 138800 138900 138900 138800 205
578 20250318 094400 2536231950 138900 138900 138900 138900 108
579 20250318 094300 2521230750 138900 138800 138900 138700 317
580 20250318 094200 2477231350 138800 138900 138900 138800 156
581 20250318 094100 2455576350 138900 138800 139000 138800 110
582 20250318 094000 2440299850 138800 138900 138900 138800 55
583 20250318 093900 2432661550 139000 139000 139000 138900 86
584 20250318 093800 2420708650 138800 138700 138800 138700 220
585 20250318 093700 2390183250 138800 139000 139000 138700 196
586 20250318 093600 2362958650 138900 138700 139000 138700 202
587 20250318 093500 2334911450 138700 138900 138900 138700 62
588 20250318 093400 2326305950 138900 139000 139000 138900 150
589 20250318 093300 2305470650 138900 138900 139000 138900 255
590 20250318 093200 2270044650 138900 139100 139100 138900 190
591 20250318 093100 2243641850 139100 138800 139100 138800 566
592 20250318 093000 2164983250 138800 138900 139000 138800 126
593 20250318 092900 2147480950 138900 139100 139100 138800 583
594 20250318 092800 2066460250 139100 138900 139200 138800 638
595 20250318 092700 1977813050 138900 139000 139000 138800 78
596 20250318 092600 1966978350 138900 139000 139300 138900 683
597 20250318 092500 1871991550 139000 138600 139000 138600 866
598 20250318 092400 1751769550 138500 138800 138800 138500 922
599 20250318 092300 1623886550 138800 138700 138800 138700 159
600 20250318 092200 1601821550 138700 138700 138700 138500 316
601 20250318 092100 1558040350 138600 138500 138700 138500 476
602 20250318 092000 1492077650 138600 138500 138600 138500 133
603 20250318 091900 1473654250 138500 138600 138600 138500 107
604 20250318 091800 1458834450 138500 138400 138600 138400 178
605 20250318 091700 1434186550 138500 138400 138500 138400 225
606 20250318 091600 1403029550 138400 138700 138700 138400 425
607 20250318 091500 1344120550 138700 138800 138900 138700 186
608 20250318 091400 1318303450 138800 138800 139000 138800 68
609 20250318 091300 1308858450 138800 138700 138800 138700 73
610 20250318 091200 1298729350 138700 139000 139050 138700 532
611 20250318 091100 1224830800 139000 139000 139100 138900 330
612 20250318 091000 1178961300 139100 139200 139200 139000 163
613 20250318 090900 1156289300 139100 139200 139200 138900 26
614 20250318 090800 1152675900 138900 139300 139400 138800 251
615 20250318 090700 1117776500 139400 139400 139400 139300 234
616 20250318 090600 1085169800 139300 139400 139400 139300 173
617 20250318 090500 1061070800 139300 139200 139300 139100 376
618 20250318 090400 1008725900 139200 138900 139300 138800 1268
619 20250318 090300 832462400 138500 138500 139000 138400 739
620 20250318 090200 729871700 138600 138800 138800 138600 421
621 20250318 090100 671467800 138800 138200 138800 138200 1148
622 20250318 090000 512539800 138400 137900 138600 137900 3685

1
034730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,16062,72502703,2202100200,9940120581300,0.02
20250313,15802,72502703,2166454200,9940120581300,0.02
20250312,15801,72502703,2164737000,9932870311000,0.02
20250311,15801,72502703,2164737000,9932870311000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 16062 72502703 2202100200 9940120581300 0.02
3 20250313 15802 72502703 2166454200 9940120581300 0.02
4 20250312 15801 72502703 2164737000 9932870311000 0.02
5 20250311 15801 72502703 2164737000 9932870311000 0.02