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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
010130/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185500,162577281500,955000,955000,955000,955000,20260
20250313,185400,162577281500,955000,955000,955000,955000,0
20250313,185300,162577281500,955000,955000,955000,955000,0
20250313,185200,162577281500,955000,955000,955000,955000,0
20250313,185100,162577281500,955000,955000,955000,955000,0
20250313,185000,162577281500,955000,955000,955000,955000,0
20250313,184900,162577281500,955000,955000,955000,955000,0
20250313,184800,162577281500,955000,955000,955000,955000,0
20250313,184700,162577281500,955000,955000,955000,955000,0
20250313,184600,162577281500,955000,955000,955000,955000,0
20250313,184500,162577281500,955000,955000,955000,955000,0
20250313,184400,162577281500,955000,955000,955000,955000,0
20250313,184300,162577281500,955000,955000,955000,955000,0
20250313,184200,162577281500,955000,955000,955000,955000,0
20250313,184100,162577281500,955000,955000,955000,955000,0
20250313,184000,162577281500,955000,955000,955000,955000,0
20250313,183900,162577281500,955000,955000,955000,955000,0
20250313,183800,162577281500,955000,955000,955000,955000,0
20250313,183700,162577281500,955000,955000,955000,955000,0
20250313,183600,162577281500,955000,955000,955000,955000,0
20250313,183500,162577281500,955000,955000,955000,955000,0
20250313,183400,162577281500,955000,955000,955000,955000,0
20250313,183300,162577281500,955000,955000,955000,955000,0
20250313,183200,162577281500,955000,955000,955000,955000,0
20250313,183100,162577281500,955000,955000,955000,955000,0
20250313,183000,162577281500,955000,955000,955000,955000,0
20250313,182900,162577281500,955000,955000,955000,955000,0
20250313,182800,162577281500,955000,955000,955000,955000,0
20250313,182700,162577281500,955000,955000,955000,955000,0
20250313,182600,162577281500,955000,955000,955000,955000,0
20250313,182500,162577281500,955000,955000,955000,955000,20260
20250313,182400,162577281500,955000,955000,955000,955000,0
20250313,182300,162577281500,955000,955000,955000,955000,0
20250313,182200,162577281500,955000,955000,955000,955000,0
20250313,182100,162577281500,955000,955000,955000,955000,0
20250313,182000,162577281500,955000,955000,955000,955000,0
20250313,181900,162577281500,955000,955000,955000,955000,0
20250313,181800,162577281500,955000,955000,955000,955000,0
20250313,181700,162577281500,955000,955000,955000,955000,0
20250313,181600,162577281500,955000,955000,955000,955000,0
20250313,181500,162577281500,955000,955000,955000,955000,0
20250313,181400,162577281500,955000,955000,955000,955000,0
20250313,181300,162577281500,955000,955000,955000,955000,0
20250313,181200,162577281500,955000,955000,955000,955000,0
20250313,181100,162577281500,955000,955000,955000,955000,0
20250313,181000,162577281500,955000,955000,955000,955000,0
20250313,180900,162577281500,955000,955000,955000,955000,0
20250313,180800,162577281500,955000,955000,955000,955000,0
20250313,180700,162577281500,955000,955000,955000,955000,0
20250313,180600,162577281500,955000,955000,955000,955000,0
20250313,180500,162577281500,955000,955000,955000,955000,0
20250313,180400,162577281500,955000,955000,955000,955000,0
20250313,180300,162577281500,955000,955000,955000,955000,0
20250313,180200,162577281500,955000,955000,955000,955000,0
20250313,180100,162577281500,955000,955000,955000,955000,0
20250313,180000,162577281500,955000,955000,955000,955000,0
20250313,175900,162577281500,955000,955000,955000,955000,0
20250313,175800,162577281500,955000,955000,955000,955000,0
20250313,175700,162577281500,955000,955000,955000,955000,0
20250313,175600,162577281500,955000,955000,955000,955000,0
20250313,175500,162577281500,955000,955000,955000,955000,20260
20250313,175400,162577281500,955000,955000,955000,955000,0
20250313,175300,162577281500,955000,955000,955000,955000,0
20250313,175200,162577281500,955000,955000,955000,955000,0
20250313,175100,162577281500,955000,955000,955000,955000,0
20250313,175000,162577281500,955000,955000,955000,955000,0
20250313,174900,162577281500,955000,955000,955000,955000,0
20250313,174800,162577281500,955000,955000,955000,955000,0
20250313,174700,162577281500,955000,955000,955000,955000,0
20250313,174600,162577281500,955000,955000,955000,955000,0
20250313,174500,162577281500,955000,955000,955000,955000,0
20250313,174400,162577281500,955000,955000,955000,955000,0
20250313,174300,162577281500,955000,955000,955000,955000,0
20250313,174200,162577281500,955000,955000,955000,955000,0
20250313,174100,162577281500,955000,955000,955000,955000,0
20250313,174000,162577281500,955000,955000,955000,955000,0
20250313,173900,162577281500,955000,955000,955000,955000,0
20250313,173800,162577281500,955000,955000,955000,955000,0
20250313,173700,162577281500,955000,955000,955000,955000,0
20250313,173600,162577281500,955000,955000,955000,955000,0
20250313,173500,162577281500,955000,955000,955000,955000,0
20250313,173400,162577281500,955000,955000,955000,955000,0
20250313,173300,162577281500,955000,955000,955000,955000,0
20250313,173200,162577281500,955000,955000,955000,955000,0
20250313,173100,162577281500,955000,955000,955000,955000,0
20250313,173000,162577281500,955000,955000,955000,955000,0
20250313,172900,162577281500,955000,955000,955000,955000,0
20250313,172800,162577281500,955000,955000,955000,955000,0
20250313,172700,162577281500,955000,955000,955000,955000,0
20250313,172600,162577281500,955000,955000,955000,955000,0
20250313,172500,162577281500,955000,955000,955000,955000,20260
20250313,172400,162577281500,955000,955000,955000,955000,0
20250313,172300,162577281500,955000,955000,955000,955000,0
20250313,172200,162577281500,955000,955000,955000,955000,0
20250313,172100,162577281500,955000,955000,955000,955000,0
20250313,172000,162577281500,955000,955000,955000,955000,0
20250313,171900,162577281500,955000,955000,955000,955000,0
20250313,171800,162577281500,955000,955000,955000,955000,0
20250313,171700,162577281500,955000,955000,955000,955000,0
20250313,171600,162577281500,955000,955000,955000,955000,0
20250313,171500,162577281500,955000,955000,955000,955000,0
20250313,171400,162577281500,955000,955000,955000,955000,0
20250313,171300,162577281500,955000,955000,955000,955000,0
20250313,171200,162577281500,955000,955000,955000,955000,0
20250313,171100,162577281500,955000,955000,955000,955000,0
20250313,171000,162577281500,955000,955000,955000,955000,0
20250313,170900,162577281500,955000,955000,955000,955000,0
20250313,170800,162577281500,955000,955000,955000,955000,0
20250313,170700,162577281500,955000,955000,955000,955000,0
20250313,170600,162577281500,955000,955000,955000,955000,0
20250313,170500,162577281500,955000,955000,955000,955000,0
20250313,170400,162577281500,955000,955000,955000,955000,0
20250313,170300,162577281500,955000,955000,955000,955000,0
20250313,170200,162577281500,955000,955000,955000,955000,0
20250313,170100,162577281500,955000,955000,955000,955000,0
20250313,170000,162577281500,955000,955000,955000,955000,0
20250313,165900,162577281500,955000,955000,955000,955000,0
20250313,165800,162577281500,955000,955000,955000,955000,0
20250313,165700,162577281500,955000,955000,955000,955000,0
20250313,165600,162577281500,955000,955000,955000,955000,0
20250313,165500,162577281500,955000,955000,955000,955000,20260
20250313,165400,162577281500,955000,955000,955000,955000,0
20250313,165300,162577281500,955000,955000,955000,955000,0
20250313,165200,162577281500,955000,955000,955000,955000,0
20250313,165100,162577281500,955000,955000,955000,955000,0
20250313,165000,162577281500,955000,955000,955000,955000,0
20250313,164900,162577281500,955000,955000,955000,955000,0
20250313,164800,162577281500,955000,955000,955000,955000,0
20250313,164700,162577281500,955000,955000,955000,955000,0
20250313,164600,162577281500,955000,955000,955000,955000,0
20250313,164500,162577281500,955000,955000,955000,955000,0
20250313,164400,162577281500,955000,955000,955000,955000,0
20250313,164300,162577281500,955000,955000,955000,955000,0
20250313,164200,162577281500,955000,955000,955000,955000,0
20250313,164100,162577281500,955000,955000,955000,955000,0
20250313,164000,162577281500,955000,955000,955000,955000,0
20250313,163900,162577281500,955000,955000,955000,955000,0
20250313,163800,162577281500,955000,955000,955000,955000,0
20250313,163700,162577281500,955000,955000,955000,955000,0
20250313,163600,162577281500,955000,955000,955000,955000,0
20250313,163500,162577281500,955000,955000,955000,955000,0
20250313,163400,162577281500,955000,955000,955000,955000,0
20250313,163300,162577281500,955000,955000,955000,955000,0
20250313,163200,162577281500,955000,955000,955000,955000,0
20250313,163100,162577281500,955000,955000,955000,955000,0
20250313,163000,162577281500,955000,955000,955000,955000,0
20250313,162900,162577281500,955000,955000,955000,955000,0
20250313,162800,162577281500,955000,955000,955000,955000,0
20250313,162700,162577281500,955000,955000,955000,955000,0
20250313,162600,162577281500,955000,955000,955000,955000,0
20250313,162500,162577281500,955000,955000,955000,955000,20260
20250313,162400,162577281500,955000,955000,955000,955000,0
20250313,162300,162577281500,955000,955000,955000,955000,0
20250313,162200,162577281500,955000,955000,955000,955000,0
20250313,162100,162577281500,955000,955000,955000,955000,0
20250313,162000,162577281500,955000,955000,955000,955000,0
20250313,161900,162577281500,955000,955000,955000,955000,0
20250313,161800,162577281500,955000,955000,955000,955000,0
20250313,161700,162577281500,955000,955000,955000,955000,0
20250313,161600,162577281500,955000,955000,955000,955000,0
20250313,161500,162577281500,955000,955000,955000,955000,0
20250313,161400,162577281500,955000,955000,955000,955000,0
20250313,161300,162577281500,955000,955000,955000,955000,0
20250313,161200,162577281500,955000,955000,955000,955000,0
20250313,161100,162577281500,955000,955000,955000,955000,0
20250313,161000,162577281500,955000,955000,955000,955000,0
20250313,160900,162577281500,955000,955000,955000,955000,0
20250313,160800,162577281500,955000,955000,955000,955000,0
20250313,160700,162577281500,955000,955000,955000,955000,0
20250313,160600,162577281500,955000,955000,955000,955000,0
20250313,160500,162577281500,955000,955000,955000,955000,0
20250313,160400,162577281500,955000,955000,955000,955000,0
20250313,160300,162577281500,955000,955000,955000,955000,0
20250313,160200,162577281500,955000,955000,955000,955000,0
20250313,160100,162577281500,955000,955000,955000,955000,0
20250313,160000,162577281500,955000,955000,955000,955000,0
20250313,155900,162577281500,955000,955000,955000,955000,0
20250313,155800,162577281500,955000,955000,955000,955000,0
20250313,155700,162577281500,955000,955000,955000,955000,0
20250313,155600,162577281500,955000,955000,955000,955000,0
20250313,155500,162577281500,955000,955000,955000,955000,20260
20250313,155400,162577281500,955000,955000,955000,955000,0
20250313,155300,162577281500,955000,955000,955000,955000,0
20250313,155200,162577281500,955000,955000,955000,955000,0
20250313,155100,162577281500,955000,955000,955000,955000,0
20250313,155000,162577281500,955000,955000,955000,955000,0
20250313,154900,162577281500,955000,955000,955000,955000,0
20250313,154800,162577281500,955000,955000,955000,955000,0
20250313,154700,162577281500,955000,955000,955000,955000,0
20250313,154600,162577281500,955000,955000,955000,955000,0
20250313,154500,162577281500,955000,955000,955000,955000,0
20250313,154400,162577281500,955000,955000,955000,955000,0
20250313,154300,162577281500,955000,955000,955000,955000,0
20250313,154200,162577281500,955000,955000,955000,955000,0
20250313,154100,162577281500,955000,955000,955000,955000,0
20250313,154000,162577281500,955000,955000,955000,955000,0
20250313,153900,162577281500,955000,955000,955000,955000,0
20250313,153800,162577281500,955000,955000,955000,955000,0
20250313,153700,162577281500,955000,955000,955000,955000,0
20250313,153600,162577281500,955000,955000,955000,955000,0
20250313,153500,162577281500,955000,955000,955000,955000,0
20250313,153400,162577281500,955000,955000,955000,955000,0
20250313,153300,162577281500,955000,955000,955000,955000,0
20250313,153200,162577281500,955000,955000,955000,955000,0
20250313,153100,162577281500,955000,955000,955000,955000,0
20250313,153000,162577281500,955000,955000,955000,955000,20260
20250313,152900,143228981500,955000,955000,955000,955000,0
20250313,152800,143228981500,955000,955000,955000,955000,0
20250313,152700,143228981500,955000,955000,955000,955000,0
20250313,152600,143228981500,955000,955000,955000,955000,0
20250313,152500,143228981500,955000,955000,955000,955000,0
20250313,152400,143228981500,955000,955000,955000,955000,0
20250313,152300,143228981500,955000,955000,955000,955000,0
20250313,152200,143228981500,955000,955000,955000,955000,0
20250313,152100,143228981500,955000,955000,955000,955000,0
20250313,152000,143228981500,955000,955000,955000,955000,0
20250313,151900,143228981500,955000,959000,959000,955000,839
20250313,151800,142426733500,958000,963000,963000,956000,295
20250313,151700,142143919500,964000,961000,969000,956000,900
20250313,151600,141280812000,960000,968000,968000,960000,881
20250313,151500,140433300000,965000,974000,974000,964000,658
20250313,151400,139796255500,974000,976000,977000,974000,505
20250313,151300,139303433500,976000,977000,978000,976000,263
20250313,151200,139046516500,977000,975000,977000,974000,217
20250313,151100,138834902500,974000,975000,975000,974000,188
20250313,151000,138651624500,975000,974000,975000,974000,184
20250313,150900,138472290000,975000,975000,975000,974000,228
20250313,150800,138250029000,974000,975000,975000,973000,94
20250313,150700,138158434000,973000,974000,975000,973000,186
20250313,150600,137977302000,974000,974000,976000,973000,192
20250313,150500,137790177000,974000,974000,975000,972000,148
20250313,150400,137646084000,974000,976000,976000,973000,173
20250313,150300,137477454000,976000,976000,977000,975000,109
20250313,150200,137371070000,975000,972000,976000,972000,223
20250313,150100,137153864000,973000,976000,977000,973000,214
20250313,150000,136945260000,977000,978000,978000,976000,115
20250313,145900,136832865000,977000,980000,980000,975000,247
20250313,145800,136591180000,979000,976000,980000,976000,383
20250313,145700,136216242000,976000,971000,978000,970000,471
20250313,145600,135757561000,972000,972000,972000,970000,86
20250313,145500,135674021000,972000,972000,973000,970000,106
20250313,145400,135571044000,971000,972000,972000,969000,105
20250313,145300,135469074000,972000,971000,974000,970000,81
20250313,145200,135390425000,974000,972000,974000,968000,190
20250313,145100,135206005000,971000,974000,976000,971000,139
20250313,145000,135070646000,975000,971000,976000,971000,182
20250313,144900,134893249000,974000,973000,975000,970000,258
20250313,144800,134641919000,974000,969000,974000,968000,262
20250313,144700,134387383000,969000,969000,970000,966000,79
20250313,144600,134310914000,969000,966000,970000,965000,181
20250313,144500,134135735000,969000,967000,969000,965000,220
20250313,144400,133923023000,967000,967000,968000,964000,152
20250313,144300,133776228000,965000,967000,968000,965000,185
20250313,144200,133597537000,967000,966000,971000,966000,169
20250313,144100,133433949000,967000,970000,970000,966000,157
20250313,144000,133282030000,969000,975000,975000,969000,170
20250313,143900,133116962000,975000,971000,975000,970000,270
20250313,143800,132854238000,971000,971000,971000,970000,189
20250313,143700,132670757000,971000,971000,971000,969000,151
20250313,143600,132524244000,971000,969000,972000,969000,229
20250313,143500,132301936000,970000,970000,971000,969000,91
20250313,143400,132213650000,970000,971000,971000,966000,170
20250313,143300,132048900500,970000,972000,972000,970000,180
20250313,143200,131874143500,971000,971000,973000,970000,235
20250313,143100,131645837500,972000,967000,973000,966000,262
20250313,143000,131391661500,968000,966000,970000,965000,246
20250313,142900,131153767500,966000,965000,966000,965000,79
20250313,142800,131077483500,965000,965000,967000,964000,153
20250313,142700,130929753000,964000,963000,967000,963000,230
20250313,142600,130707849000,962000,964000,966000,961000,328
20250313,142500,130391964500,964000,965000,966000,964000,118
20250313,142400,130278067000,967000,965000,967000,964000,237
20250313,142300,130049264000,965000,966000,967000,964000,235
20250313,142200,129822450000,967000,968000,968000,965000,239
20250313,142100,129591483000,967000,968000,968000,966000,123
20250313,142000,129472493500,968000,969000,969000,965000,331
20250313,141900,129152532500,969000,971000,971000,968000,123
20250313,141800,129033366500,970000,973000,976000,970000,188
20250313,141700,128850410000,973000,971000,973000,969000,135
20250313,141600,128719244500,970000,971000,971000,968000,244
20250313,141500,128482753500,972000,970000,973000,969000,300
20250313,141400,128191670500,970000,974000,975000,970000,261
20250313,141300,127937597500,974000,972000,978000,972000,322
20250313,141200,127623641500,972000,970000,973000,970000,361
20250313,141100,127272949500,970000,978000,978000,970000,348
20250313,141000,126933955500,978000,984000,985000,977000,312
20250313,140900,126627959500,984000,987000,988000,984000,406
20250313,140800,126227688500,987000,983000,988000,983000,347
20250313,140700,125885589500,983000,989000,989000,983000,475
20250313,140600,125417111500,991000,980000,992000,979000,1317
20250313,140500,124116862500,979000,980000,981000,979000,264
20250313,140400,123858053000,980000,975000,983000,975000,544
20250313,140300,123325480500,975000,974000,977000,974000,290
20250313,140200,123042577500,973000,973000,974000,972000,175
20250313,140100,122872269000,972000,972000,973000,970000,126
20250313,140000,122749794000,972000,975000,975000,970000,242
20250313,135900,122514264500,974000,974000,975000,971000,409
20250313,135800,122116320500,974000,967000,975000,967000,451
20250313,135700,121678385500,968000,965000,968000,965000,163
20250313,135600,121520786500,966000,964000,966000,963000,151
20250313,135500,121375069500,964000,966000,967000,964000,103
20250313,135400,121275618500,966000,968500,968500,966000,164
20250313,135300,121117004500,969000,968000,969000,964000,160
20250313,135200,120962239500,969000,967000,970000,967000,227
20250313,135100,120742327500,967000,964000,969000,964000,195
20250313,135000,120553889500,965000,961000,965000,961000,167
20250313,134900,120392997500,961000,962000,964000,960000,108
20250313,134800,120289100500,960000,961000,962000,960000,131
20250313,134700,120163159500,963000,962000,963000,960000,130
20250313,134600,120038111500,964000,960000,964000,959000,219
20250313,134500,119827641500,960000,960000,961000,959000,142
20250313,134400,119691293500,961000,961000,962000,960000,169
20250313,134300,119528930500,960000,961000,962000,960000,151
20250313,134200,119383788500,961000,960000,962000,959000,103
20250313,134100,119284850500,960000,959000,961000,959000,132
20250313,134000,119158138500,959000,961000,962000,958000,169
20250313,133900,118995917500,962000,965000,965000,961000,185
20250313,133800,118817891500,965000,963000,965000,962000,147
20250313,133700,118676191500,963000,959000,965000,959000,319
20250313,133600,118369414500,960000,957000,960000,957000,122
20250313,133500,118252420500,957000,958000,959000,957000,149
20250313,133400,118109671000,958000,959000,959000,958000,151
20250313,133300,117964940000,959000,963000,963000,958000,241
20250313,133200,117733517000,962000,960000,963000,960000,148
20250313,133100,117591189000,960000,962000,963000,960000,212
20250313,133000,117387362000,962000,960000,962000,960000,121
20250313,132900,117271074000,961000,958000,961000,958000,242
20250313,132800,117038897500,958000,958000,959000,958000,126
20250313,132700,116918175500,958000,959000,960000,958000,220
20250313,132600,116707274500,959000,963000,963000,959000,511
20250313,132500,116216257500,963000,963000,964000,962000,146
20250313,132400,116075715500,963000,963000,964000,963000,88
20250313,132300,115990915500,963000,963000,965000,963000,86
20250313,132200,115908001500,963000,963000,965000,963000,128
20250313,132100,115784587500,964000,966000,967000,963000,124
20250313,132000,115664936500,966000,973000,975000,965000,478
20250313,131900,115201099500,974000,971000,975000,971000,388
20250313,131800,114823277500,972000,964000,973000,964000,405
20250313,131700,114430766500,966000,965000,967000,965000,110
20250313,131600,114324541500,964000,964000,965000,962000,134
20250313,131500,114195422500,964000,961000,967000,961000,222
20250313,131400,113981314500,961000,965000,965000,961000,203
20250313,131300,113785908500,965000,964000,965000,963000,164
20250313,131200,113627767500,964000,965000,967000,964000,98
20250313,131100,113533186500,965000,966500,968000,964000,239
20250313,131000,113302149500,967000,966000,967000,964000,224
20250313,130900,113085871000,966000,962000,966000,962000,234
20250313,130800,112860353000,961000,958000,969000,957000,413
20250313,130700,112463383000,957000,960000,961000,956000,328
20250313,130600,112149202000,960000,957000,960000,957000,253
20250313,130500,111906626000,957000,958000,959000,956000,360
20250313,130400,111562184000,958000,962000,962000,957000,243
20250313,130300,111329083000,960000,964000,964000,960000,110
20250313,130200,111223222000,963000,967000,967000,963000,168
20250313,130100,111061078000,967000,964000,969000,964000,205
20250313,130000,110863081000,964000,962000,965000,960000,204
20250313,125900,110666654000,961000,963000,963000,960000,140
20250313,125800,110532030000,963000,961000,963000,959000,306
20250313,125700,110237949500,961000,967000,968000,960000,651
20250313,125600,109611059500,968000,972000,972000,967000,155
20250313,125500,109460804500,972000,969000,972000,969000,123
20250313,125400,109341416000,969000,970000,971000,968000,276
20250313,125300,109073901000,969000,972000,972000,969000,56
20250313,125200,109019560000,972000,969000,973000,969000,80
20250313,125100,108941798000,970000,972000,974000,969000,308
20250313,125000,108642263500,972000,968000,973000,967000,308
20250313,124900,108343919000,968000,967000,970000,967000,119
20250313,124800,108228684000,967000,969000,970000,967000,160
20250313,124700,108073799000,968000,970000,975000,967000,317
20250313,124600,107765685000,970000,969000,973000,968000,180
20250313,124500,107591091000,968000,971000,971000,967000,209
20250313,124400,107388645000,970000,972000,972000,970000,319
20250313,124300,107078885000,972000,978000,978000,972000,227
20250313,124200,106857571000,976000,978000,978000,976000,124
20250313,124100,106736398000,977500,978000,978000,976000,40
20250313,124000,106697304500,978000,977000,980000,976000,125
20250313,123900,106575014500,977000,975000,979000,973000,193
20250313,123800,106386740500,975000,980000,980000,975000,177
20250313,123700,106213786500,980000,978000,981000,978000,149
20250313,123600,106067823500,979000,973000,979000,970000,293
20250313,123500,105782386500,972000,981000,982000,972000,333
20250313,123400,105457014500,981000,990000,991000,981000,839
20250313,123300,104628274500,990000,988000,990000,987000,428
20250313,123200,104204983500,988000,986000,988000,985000,470
20250313,123100,103741339500,985000,987000,989500,985000,594
20250313,123000,103154844000,987000,984000,987000,982000,413
20250313,122900,102748489000,984000,977000,985000,975000,421
20250313,122800,102336346500,978000,976000,979000,976000,472
20250313,122700,101874833000,976000,970000,977000,968000,641
20250313,122600,101251502000,971000,966000,971000,965000,312
20250313,122500,100949316000,965000,964000,965000,963000,119
20250313,122400,100834582000,964000,962000,964000,960000,171
20250313,122300,100670068000,962000,969000,970000,962000,401
20250313,122200,100282880000,970000,967000,970000,964000,298
20250313,122100,99994883000,967000,964000,967000,964000,124
20250313,122000,99875144000,964000,964000,966000,963000,128
20250313,121900,99751721500,964000,963000,966000,963000,141
20250313,121800,99615808500,963000,961000,965000,961000,343
20250313,121700,99285435500,959000,963000,964000,959000,282
20250313,121600,99014217000,964000,965000,965000,962000,103
20250313,121500,98914957000,965000,960000,965000,959000,555
20250313,121400,98381147000,959000,960000,962000,959000,345
20250313,121300,98049767500,959000,955000,965000,955000,521
20250313,121200,97550140500,955000,958000,961000,955000,537
20250313,121100,97036141500,957000,956000,959000,955000,468
20250313,121000,96588426500,956000,960000,960000,956000,568
20250313,120900,96044483000,958000,961000,963000,958000,468
20250313,120800,95594990000,962000,969000,970000,955000,1028
20250313,120700,94606175500,969000,971000,971000,968000,333
20250313,120600,94283144500,971000,974000,975000,971000,226
20250313,120500,94063234500,976000,972000,976000,972000,259
20250313,120400,93810882500,972000,973000,974500,971000,149
20250313,120300,93665950000,975000,973000,975000,971000,133
20250313,120200,93536414000,974000,975000,975000,970000,482
20250313,120100,93068095000,974000,973000,976000,970000,713
20250313,120000,92374958000,973000,979000,979000,973000,159
20250313,115900,92220020000,978000,979000,979000,976000,120
20250313,115800,92102756000,979000,979000,984000,979000,140
20250313,115700,91965526000,979000,984000,986000,979000,227
20250313,115600,91742402000,983000,981000,983000,980000,159
20250313,115500,91586392000,981000,978000,984000,976000,403
20250313,115400,91191300000,980000,977000,981000,972000,1018
20250313,115300,90197826000,977000,980000,981000,977000,500
20250313,115200,89708319000,980000,984000,984000,980000,84
20250313,115100,89625893000,984000,985000,985000,983000,123
20250313,115000,89504788000,985000,980000,985000,980000,350
20250313,114900,89161250500,980000,981000,982000,980000,107
20250313,114800,89056308500,981000,984000,985000,980000,214
20250313,114700,88846216500,984000,984000,986000,983000,127
20250313,114600,88721206500,983000,982000,985000,982000,249
20250313,114500,88476264500,982000,991000,992000,982000,240
20250313,114400,88239526500,991000,983000,995000,981000,734
20250313,114300,87515655500,983000,984000,985000,982000,262
20250313,114200,87257882500,985000,980000,987000,980000,589
20250313,114100,86679570000,980000,982000,984000,980000,758
20250313,114000,85936288000,985000,985000,988000,982000,449
20250313,113900,85493820500,985000,983000,985000,983000,288
20250313,113800,85210505000,983000,983000,985000,982000,285
20250313,113700,84930327000,982000,982000,985000,980000,626
20250313,113600,84315925000,981000,986000,987000,980000,1267
20250313,113500,83070953500,986000,991000,991000,985000,660
20250313,113400,82419370500,991000,996000,996000,989000,750
20250313,113300,81675378500,997000,986000,999000,986000,723
20250313,113200,80956952500,987000,1006000,1006000,984000,2262
20250313,113100,78704495000,1005000,1013000,1013000,1005000,820
20250313,113000,77877273000,1013000,1013000,1017000,1012000,138
20250313,112900,77737480000,1012000,1020000,1020000,1011000,713
20250313,112800,77013488000,1019000,1019000,1020000,1018000,120
20250313,112700,76891193000,1020000,1021000,1022000,1019000,81
20250313,112600,76808533000,1021000,1020000,1022000,1020000,53
20250313,112500,76754438000,1020000,1021000,1021000,1020000,60
20250313,112400,76693201000,1021000,1023000,1023000,1021000,38
20250313,112300,76654357000,1022000,1021000,1023000,1021000,64
20250313,112200,76588972000,1021000,1021000,1022000,1020000,106
20250313,112100,76480793000,1022000,1024000,1026000,1020000,86
20250313,112000,76392763000,1026000,1019000,1026000,1019000,367
20250313,111900,76017332000,1020000,1020000,1020000,1018000,62
20250313,111800,75954129000,1020000,1019000,1020000,1019000,37
20250313,111700,75916415000,1019000,1019000,1020000,1019000,55
20250313,111600,75860358000,1020000,1018000,1022000,1018000,96
20250313,111500,75762384500,1018000,1021000,1022000,1018000,71
20250313,111400,75689992500,1022000,1021000,1022000,1019000,58
20250313,111300,75630813500,1022000,1019000,1022000,1018000,111
20250313,111200,75517624500,1018000,1018000,1020000,1017000,94
20250313,111100,75421946500,1020000,1017000,1020000,1017000,54
20250313,111000,75366961500,1017000,1019000,1021000,1017000,200
20250313,110900,75163278500,1019000,1019000,1021000,1019000,134
20250313,110800,75026652500,1019000,1020000,1020000,1019000,113
20250313,110700,74911450500,1020000,1020000,1022000,1019000,146
20250313,110600,74762525000,1020000,1024000,1024000,1020000,65
20250313,110500,74696152000,1025000,1027000,1028000,1019000,236
20250313,110400,74454318000,1027000,1024000,1029000,1024000,118
20250313,110300,74333253000,1024000,1022000,1025000,1022000,105
20250313,110200,74225812000,1022000,1019000,1022000,1019000,132
20250313,110100,74091120000,1019000,1020000,1020000,1019000,212
20250313,110000,73874902500,1020000,1022000,1023000,1019000,90
20250313,105900,73782993000,1023000,1024000,1026000,1022000,68
20250313,105800,73713391000,1023000,1031000,1032000,1023000,279
20250313,105700,73426657000,1031000,1027000,1032000,1026000,304
20250313,105600,73113659000,1027000,1023000,1027000,1023000,230
20250313,105500,72877890000,1022000,1024000,1024000,1022000,98
20250313,105400,72777661500,1022000,1022000,1024000,1021000,104
20250313,105300,72671284500,1023000,1017000,1023000,1017000,187
20250313,105200,72480443000,1018000,1018000,1019000,1017000,55
20250313,105100,72424445000,1017000,1019000,1019000,1016000,122
20250313,105000,72300354000,1017000,1019000,1019000,1017000,88
20250313,104900,72210763000,1019000,1023000,1024000,1018000,171
20250313,104800,72036195000,1023000,1021000,1023000,1018000,126
20250313,104700,71907563000,1022000,1020000,1022000,1020000,77
20250313,104600,71828939000,1020000,1018000,1024000,1018000,281
20250313,104500,71542051000,1017000,1018000,1020000,1017000,120
20250313,104400,71419877000,1017000,1015000,1019000,1015000,129
20250313,104300,71288772000,1015000,1020000,1021000,1015000,128
20250313,104200,71158502000,1020000,1019000,1020000,1017000,162
20250313,104100,70993503500,1019000,1020000,1022000,1019000,77
20250313,104000,70914946500,1021000,1022000,1023000,1021000,47
20250313,103900,70866915500,1023000,1023000,1024000,1021000,159
20250313,103800,70704361000,1023000,1022000,1026000,1022000,229
20250313,103700,70469761500,1019000,1020000,1024000,1016000,345
20250313,103600,70117930000,1020000,1020000,1020000,1015000,92
20250313,103500,70024273000,1018000,1020000,1020000,1015000,106
20250313,103400,69916294000,1019000,1017000,1023000,1016000,195
20250313,103300,69717452000,1017000,1019000,1020000,1017000,127
20250313,103200,69588140000,1020000,1024000,1024000,1019000,203
20250313,103100,69380930000,1024000,1024000,1025000,1024000,92
20250313,103000,69286684000,1024000,1021000,1024000,1019000,250
20250313,102900,69031335000,1021000,1021000,1021000,1019000,72
20250313,102800,68957881000,1021000,1023000,1023000,1021000,114
20250313,102700,68841359000,1023000,1024000,1024000,1021000,79
20250313,102600,68760585000,1023000,1019000,1024000,1017000,101
20250313,102500,68657522500,1019000,1026000,1026000,1017000,225
20250313,102400,68427930500,1026000,1025000,1029000,1025000,130
20250313,102300,68294491500,1025000,1032000,1035000,1024000,373
20250313,102200,67910028000,1032000,1029000,1033000,1027000,477
20250313,102100,67418683000,1029000,1022000,1029000,1021500,309
20250313,102000,67101783000,1022000,1014000,1023000,1013000,418
20250313,101900,66675758000,1014000,1015000,1017000,1013000,244
20250313,101800,66428211000,1015000,1016000,1017000,1012000,192
20250313,101700,66233323000,1015000,1011000,1016000,1009000,379
20250313,101600,65849603000,1011000,1011000,1015000,1010000,607
20250313,101500,65235627500,1011000,1015000,1016000,1010500,450
20250313,101400,64779811500,1015000,1019000,1020000,1015000,171
20250313,101300,64605747500,1019000,1020000,1022000,1019000,108
20250313,101200,64495602500,1020000,1018000,1023000,1015000,664
20250313,101100,63819430000,1018000,1022000,1022000,1014500,237
20250313,101000,63578000000,1022000,1014000,1022000,1010000,600
20250313,100900,62968374500,1014000,1025000,1025000,1010000,2487
20250313,100800,60438564500,1025000,1027000,1029000,1025000,229
20250313,100700,60203369500,1026000,1024000,1031000,1023000,216
20250313,100600,59981740500,1024000,1025000,1033000,1020000,514
20250313,100500,59454443500,1026000,1027000,1027000,1022000,100
20250313,100400,59351930500,1028000,1021000,1028000,1020000,559
20250313,100300,58780417500,1020000,1021000,1023000,1020000,341
20250313,100200,58432328000,1023000,1022000,1024000,1021000,450
20250313,100100,57972511000,1021000,1027000,1031000,1021000,761
20250313,100000,57192584500,1026000,1035000,1035000,1021000,1215
20250313,095900,55944106500,1034000,1036000,1037000,1033000,339
20250313,095800,55593483500,1035000,1038000,1039000,1035000,136
20250313,095700,55452449500,1038000,1039000,1040000,1035000,300
20250313,095600,55141464500,1039000,1036000,1040000,1035000,266
20250313,095500,54865308500,1036000,1036000,1037000,1035000,472
20250313,095400,54376294000,1036000,1040000,1040000,1036000,227
20250313,095300,54140860500,1040000,1041000,1042000,1038000,235
20250313,095200,53896572500,1040000,1046000,1047000,1039000,322
20250313,095100,53560654500,1045000,1044000,1047000,1043000,223
20250313,095000,53327674500,1044000,1045000,1045000,1042000,146
20250313,094900,53175371500,1043000,1040000,1045000,1040000,261
20250313,094800,52903175000,1040000,1043000,1043000,1038000,336
20250313,094700,52553628000,1044000,1044000,1049000,1037000,451
20250313,094600,52083024000,1045000,1037000,1049000,1037000,469
20250313,094500,51593643000,1037000,1039000,1040000,1036000,210
20250313,094400,51375853500,1038000,1039000,1040000,1034000,509
20250313,094300,50847614500,1040000,1038000,1043000,1033000,659
20250313,094200,50163414500,1038000,1041000,1044000,1031000,880
20250313,094100,49250552500,1041000,1049000,1049000,1040000,938
20250313,094000,48272208000,1049000,1050000,1050000,1045000,187
20250313,093900,48076261500,1050000,1050000,1050000,1045000,226
20250313,093800,47839225500,1050000,1049000,1051000,1045000,416
20250313,093700,47403210000,1050000,1052000,1052000,1042000,789
20250313,093600,46577570500,1051000,1052000,1054000,1050000,240
20250313,093500,46325066500,1052000,1049500,1053000,1049000,225
20250313,093400,46088712000,1049000,1056000,1057000,1049000,443
20250313,093300,45622328000,1056000,1057000,1058000,1053000,270
20250313,093200,45337303000,1057000,1055000,1059000,1052000,331
20250313,093100,44988093500,1055000,1060000,1065000,1051000,456
20250313,093000,44505789500,1059000,1051000,1060000,1051000,401
20250313,092900,44082467000,1052000,1055000,1055000,1050000,327
20250313,092800,43738304000,1055000,1051000,1056000,1049000,344
20250313,092700,43376184000,1051000,1047000,1052000,1044000,508
20250313,092600,42843607000,1047000,1044000,1050000,1043000,440
20250313,092500,42383134500,1044000,1046000,1049000,1041000,834
20250313,092400,41512999000,1045000,1070000,1071000,1035000,2100
20250313,092300,39303960000,1070000,1069000,1072000,1069000,408
20250313,092200,38867349000,1070000,1064000,1070000,1063000,426
20250313,092100,38413040500,1064000,1072000,1072000,1063000,723
20250313,092000,37641729000,1072000,1073000,1074000,1054000,1049
20250313,091900,36526027500,1073000,1076000,1078000,1070000,1645
20250313,091800,34758952000,1075000,1065500,1080000,1062000,2417
20250313,091700,32169673500,1067000,1067000,1070000,1057000,970
20250313,091600,31137955000,1066000,1053000,1070000,1045000,1111
20250313,091500,29962534500,1053000,1052000,1056000,1042000,837
20250313,091400,29084936500,1055000,1047000,1055000,1044000,637
20250313,091300,28416908000,1046000,1038000,1050000,1037000,477
20250313,091200,27918403500,1038000,1048000,1049000,1030000,872
20250313,091100,27012364500,1049000,1048000,1053000,1042000,744
20250313,091000,26233412000,1047000,1038000,1051000,1037000,847
20250313,090900,25349748000,1038000,1024000,1038000,1023000,727
20250313,090800,24600888000,1025000,1029000,1030000,1017000,879
20250313,090700,23700740000,1029000,1034000,1038000,1014000,2419
20250313,090600,21227656500,1034000,1064000,1064000,1021000,3055
20250313,090500,18059384500,1065000,1086000,1090000,1064000,2903
20250313,090400,14935445500,1087000,1069000,1087000,1065000,2994
20250313,090300,11710603000,1068000,1043000,1081000,1043000,2704
20250313,090200,8838951000,1043000,1030000,1053000,1029000,1711
20250313,090100,7055631000,1029000,1020000,1033000,1012000,2599
20250313,090000,4397540500,1019000,1059000,1059000,1019000,4051
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185500 162577281500 955000 955000 955000 955000 20260
3 20250313 185400 162577281500 955000 955000 955000 955000 0
4 20250313 185300 162577281500 955000 955000 955000 955000 0
5 20250313 185200 162577281500 955000 955000 955000 955000 0
6 20250313 185100 162577281500 955000 955000 955000 955000 0
7 20250313 185000 162577281500 955000 955000 955000 955000 0
8 20250313 184900 162577281500 955000 955000 955000 955000 0
9 20250313 184800 162577281500 955000 955000 955000 955000 0
10 20250313 184700 162577281500 955000 955000 955000 955000 0
11 20250313 184600 162577281500 955000 955000 955000 955000 0
12 20250313 184500 162577281500 955000 955000 955000 955000 0
13 20250313 184400 162577281500 955000 955000 955000 955000 0
14 20250313 184300 162577281500 955000 955000 955000 955000 0
15 20250313 184200 162577281500 955000 955000 955000 955000 0
16 20250313 184100 162577281500 955000 955000 955000 955000 0
17 20250313 184000 162577281500 955000 955000 955000 955000 0
18 20250313 183900 162577281500 955000 955000 955000 955000 0
19 20250313 183800 162577281500 955000 955000 955000 955000 0
20 20250313 183700 162577281500 955000 955000 955000 955000 0
21 20250313 183600 162577281500 955000 955000 955000 955000 0
22 20250313 183500 162577281500 955000 955000 955000 955000 0
23 20250313 183400 162577281500 955000 955000 955000 955000 0
24 20250313 183300 162577281500 955000 955000 955000 955000 0
25 20250313 183200 162577281500 955000 955000 955000 955000 0
26 20250313 183100 162577281500 955000 955000 955000 955000 0
27 20250313 183000 162577281500 955000 955000 955000 955000 0
28 20250313 182900 162577281500 955000 955000 955000 955000 0
29 20250313 182800 162577281500 955000 955000 955000 955000 0
30 20250313 182700 162577281500 955000 955000 955000 955000 0
31 20250313 182600 162577281500 955000 955000 955000 955000 0
32 20250313 182500 162577281500 955000 955000 955000 955000 20260
33 20250313 182400 162577281500 955000 955000 955000 955000 0
34 20250313 182300 162577281500 955000 955000 955000 955000 0
35 20250313 182200 162577281500 955000 955000 955000 955000 0
36 20250313 182100 162577281500 955000 955000 955000 955000 0
37 20250313 182000 162577281500 955000 955000 955000 955000 0
38 20250313 181900 162577281500 955000 955000 955000 955000 0
39 20250313 181800 162577281500 955000 955000 955000 955000 0
40 20250313 181700 162577281500 955000 955000 955000 955000 0
41 20250313 181600 162577281500 955000 955000 955000 955000 0
42 20250313 181500 162577281500 955000 955000 955000 955000 0
43 20250313 181400 162577281500 955000 955000 955000 955000 0
44 20250313 181300 162577281500 955000 955000 955000 955000 0
45 20250313 181200 162577281500 955000 955000 955000 955000 0
46 20250313 181100 162577281500 955000 955000 955000 955000 0
47 20250313 181000 162577281500 955000 955000 955000 955000 0
48 20250313 180900 162577281500 955000 955000 955000 955000 0
49 20250313 180800 162577281500 955000 955000 955000 955000 0
50 20250313 180700 162577281500 955000 955000 955000 955000 0
51 20250313 180600 162577281500 955000 955000 955000 955000 0
52 20250313 180500 162577281500 955000 955000 955000 955000 0
53 20250313 180400 162577281500 955000 955000 955000 955000 0
54 20250313 180300 162577281500 955000 955000 955000 955000 0
55 20250313 180200 162577281500 955000 955000 955000 955000 0
56 20250313 180100 162577281500 955000 955000 955000 955000 0
57 20250313 180000 162577281500 955000 955000 955000 955000 0
58 20250313 175900 162577281500 955000 955000 955000 955000 0
59 20250313 175800 162577281500 955000 955000 955000 955000 0
60 20250313 175700 162577281500 955000 955000 955000 955000 0
61 20250313 175600 162577281500 955000 955000 955000 955000 0
62 20250313 175500 162577281500 955000 955000 955000 955000 20260
63 20250313 175400 162577281500 955000 955000 955000 955000 0
64 20250313 175300 162577281500 955000 955000 955000 955000 0
65 20250313 175200 162577281500 955000 955000 955000 955000 0
66 20250313 175100 162577281500 955000 955000 955000 955000 0
67 20250313 175000 162577281500 955000 955000 955000 955000 0
68 20250313 174900 162577281500 955000 955000 955000 955000 0
69 20250313 174800 162577281500 955000 955000 955000 955000 0
70 20250313 174700 162577281500 955000 955000 955000 955000 0
71 20250313 174600 162577281500 955000 955000 955000 955000 0
72 20250313 174500 162577281500 955000 955000 955000 955000 0
73 20250313 174400 162577281500 955000 955000 955000 955000 0
74 20250313 174300 162577281500 955000 955000 955000 955000 0
75 20250313 174200 162577281500 955000 955000 955000 955000 0
76 20250313 174100 162577281500 955000 955000 955000 955000 0
77 20250313 174000 162577281500 955000 955000 955000 955000 0
78 20250313 173900 162577281500 955000 955000 955000 955000 0
79 20250313 173800 162577281500 955000 955000 955000 955000 0
80 20250313 173700 162577281500 955000 955000 955000 955000 0
81 20250313 173600 162577281500 955000 955000 955000 955000 0
82 20250313 173500 162577281500 955000 955000 955000 955000 0
83 20250313 173400 162577281500 955000 955000 955000 955000 0
84 20250313 173300 162577281500 955000 955000 955000 955000 0
85 20250313 173200 162577281500 955000 955000 955000 955000 0
86 20250313 173100 162577281500 955000 955000 955000 955000 0
87 20250313 173000 162577281500 955000 955000 955000 955000 0
88 20250313 172900 162577281500 955000 955000 955000 955000 0
89 20250313 172800 162577281500 955000 955000 955000 955000 0
90 20250313 172700 162577281500 955000 955000 955000 955000 0
91 20250313 172600 162577281500 955000 955000 955000 955000 0
92 20250313 172500 162577281500 955000 955000 955000 955000 20260
93 20250313 172400 162577281500 955000 955000 955000 955000 0
94 20250313 172300 162577281500 955000 955000 955000 955000 0
95 20250313 172200 162577281500 955000 955000 955000 955000 0
96 20250313 172100 162577281500 955000 955000 955000 955000 0
97 20250313 172000 162577281500 955000 955000 955000 955000 0
98 20250313 171900 162577281500 955000 955000 955000 955000 0
99 20250313 171800 162577281500 955000 955000 955000 955000 0
100 20250313 171700 162577281500 955000 955000 955000 955000 0
101 20250313 171600 162577281500 955000 955000 955000 955000 0
102 20250313 171500 162577281500 955000 955000 955000 955000 0
103 20250313 171400 162577281500 955000 955000 955000 955000 0
104 20250313 171300 162577281500 955000 955000 955000 955000 0
105 20250313 171200 162577281500 955000 955000 955000 955000 0
106 20250313 171100 162577281500 955000 955000 955000 955000 0
107 20250313 171000 162577281500 955000 955000 955000 955000 0
108 20250313 170900 162577281500 955000 955000 955000 955000 0
109 20250313 170800 162577281500 955000 955000 955000 955000 0
110 20250313 170700 162577281500 955000 955000 955000 955000 0
111 20250313 170600 162577281500 955000 955000 955000 955000 0
112 20250313 170500 162577281500 955000 955000 955000 955000 0
113 20250313 170400 162577281500 955000 955000 955000 955000 0
114 20250313 170300 162577281500 955000 955000 955000 955000 0
115 20250313 170200 162577281500 955000 955000 955000 955000 0
116 20250313 170100 162577281500 955000 955000 955000 955000 0
117 20250313 170000 162577281500 955000 955000 955000 955000 0
118 20250313 165900 162577281500 955000 955000 955000 955000 0
119 20250313 165800 162577281500 955000 955000 955000 955000 0
120 20250313 165700 162577281500 955000 955000 955000 955000 0
121 20250313 165600 162577281500 955000 955000 955000 955000 0
122 20250313 165500 162577281500 955000 955000 955000 955000 20260
123 20250313 165400 162577281500 955000 955000 955000 955000 0
124 20250313 165300 162577281500 955000 955000 955000 955000 0
125 20250313 165200 162577281500 955000 955000 955000 955000 0
126 20250313 165100 162577281500 955000 955000 955000 955000 0
127 20250313 165000 162577281500 955000 955000 955000 955000 0
128 20250313 164900 162577281500 955000 955000 955000 955000 0
129 20250313 164800 162577281500 955000 955000 955000 955000 0
130 20250313 164700 162577281500 955000 955000 955000 955000 0
131 20250313 164600 162577281500 955000 955000 955000 955000 0
132 20250313 164500 162577281500 955000 955000 955000 955000 0
133 20250313 164400 162577281500 955000 955000 955000 955000 0
134 20250313 164300 162577281500 955000 955000 955000 955000 0
135 20250313 164200 162577281500 955000 955000 955000 955000 0
136 20250313 164100 162577281500 955000 955000 955000 955000 0
137 20250313 164000 162577281500 955000 955000 955000 955000 0
138 20250313 163900 162577281500 955000 955000 955000 955000 0
139 20250313 163800 162577281500 955000 955000 955000 955000 0
140 20250313 163700 162577281500 955000 955000 955000 955000 0
141 20250313 163600 162577281500 955000 955000 955000 955000 0
142 20250313 163500 162577281500 955000 955000 955000 955000 0
143 20250313 163400 162577281500 955000 955000 955000 955000 0
144 20250313 163300 162577281500 955000 955000 955000 955000 0
145 20250313 163200 162577281500 955000 955000 955000 955000 0
146 20250313 163100 162577281500 955000 955000 955000 955000 0
147 20250313 163000 162577281500 955000 955000 955000 955000 0
148 20250313 162900 162577281500 955000 955000 955000 955000 0
149 20250313 162800 162577281500 955000 955000 955000 955000 0
150 20250313 162700 162577281500 955000 955000 955000 955000 0
151 20250313 162600 162577281500 955000 955000 955000 955000 0
152 20250313 162500 162577281500 955000 955000 955000 955000 20260
153 20250313 162400 162577281500 955000 955000 955000 955000 0
154 20250313 162300 162577281500 955000 955000 955000 955000 0
155 20250313 162200 162577281500 955000 955000 955000 955000 0
156 20250313 162100 162577281500 955000 955000 955000 955000 0
157 20250313 162000 162577281500 955000 955000 955000 955000 0
158 20250313 161900 162577281500 955000 955000 955000 955000 0
159 20250313 161800 162577281500 955000 955000 955000 955000 0
160 20250313 161700 162577281500 955000 955000 955000 955000 0
161 20250313 161600 162577281500 955000 955000 955000 955000 0
162 20250313 161500 162577281500 955000 955000 955000 955000 0
163 20250313 161400 162577281500 955000 955000 955000 955000 0
164 20250313 161300 162577281500 955000 955000 955000 955000 0
165 20250313 161200 162577281500 955000 955000 955000 955000 0
166 20250313 161100 162577281500 955000 955000 955000 955000 0
167 20250313 161000 162577281500 955000 955000 955000 955000 0
168 20250313 160900 162577281500 955000 955000 955000 955000 0
169 20250313 160800 162577281500 955000 955000 955000 955000 0
170 20250313 160700 162577281500 955000 955000 955000 955000 0
171 20250313 160600 162577281500 955000 955000 955000 955000 0
172 20250313 160500 162577281500 955000 955000 955000 955000 0
173 20250313 160400 162577281500 955000 955000 955000 955000 0
174 20250313 160300 162577281500 955000 955000 955000 955000 0
175 20250313 160200 162577281500 955000 955000 955000 955000 0
176 20250313 160100 162577281500 955000 955000 955000 955000 0
177 20250313 160000 162577281500 955000 955000 955000 955000 0
178 20250313 155900 162577281500 955000 955000 955000 955000 0
179 20250313 155800 162577281500 955000 955000 955000 955000 0
180 20250313 155700 162577281500 955000 955000 955000 955000 0
181 20250313 155600 162577281500 955000 955000 955000 955000 0
182 20250313 155500 162577281500 955000 955000 955000 955000 20260
183 20250313 155400 162577281500 955000 955000 955000 955000 0
184 20250313 155300 162577281500 955000 955000 955000 955000 0
185 20250313 155200 162577281500 955000 955000 955000 955000 0
186 20250313 155100 162577281500 955000 955000 955000 955000 0
187 20250313 155000 162577281500 955000 955000 955000 955000 0
188 20250313 154900 162577281500 955000 955000 955000 955000 0
189 20250313 154800 162577281500 955000 955000 955000 955000 0
190 20250313 154700 162577281500 955000 955000 955000 955000 0
191 20250313 154600 162577281500 955000 955000 955000 955000 0
192 20250313 154500 162577281500 955000 955000 955000 955000 0
193 20250313 154400 162577281500 955000 955000 955000 955000 0
194 20250313 154300 162577281500 955000 955000 955000 955000 0
195 20250313 154200 162577281500 955000 955000 955000 955000 0
196 20250313 154100 162577281500 955000 955000 955000 955000 0
197 20250313 154000 162577281500 955000 955000 955000 955000 0
198 20250313 153900 162577281500 955000 955000 955000 955000 0
199 20250313 153800 162577281500 955000 955000 955000 955000 0
200 20250313 153700 162577281500 955000 955000 955000 955000 0
201 20250313 153600 162577281500 955000 955000 955000 955000 0
202 20250313 153500 162577281500 955000 955000 955000 955000 0
203 20250313 153400 162577281500 955000 955000 955000 955000 0
204 20250313 153300 162577281500 955000 955000 955000 955000 0
205 20250313 153200 162577281500 955000 955000 955000 955000 0
206 20250313 153100 162577281500 955000 955000 955000 955000 0
207 20250313 153000 162577281500 955000 955000 955000 955000 20260
208 20250313 152900 143228981500 955000 955000 955000 955000 0
209 20250313 152800 143228981500 955000 955000 955000 955000 0
210 20250313 152700 143228981500 955000 955000 955000 955000 0
211 20250313 152600 143228981500 955000 955000 955000 955000 0
212 20250313 152500 143228981500 955000 955000 955000 955000 0
213 20250313 152400 143228981500 955000 955000 955000 955000 0
214 20250313 152300 143228981500 955000 955000 955000 955000 0
215 20250313 152200 143228981500 955000 955000 955000 955000 0
216 20250313 152100 143228981500 955000 955000 955000 955000 0
217 20250313 152000 143228981500 955000 955000 955000 955000 0
218 20250313 151900 143228981500 955000 959000 959000 955000 839
219 20250313 151800 142426733500 958000 963000 963000 956000 295
220 20250313 151700 142143919500 964000 961000 969000 956000 900
221 20250313 151600 141280812000 960000 968000 968000 960000 881
222 20250313 151500 140433300000 965000 974000 974000 964000 658
223 20250313 151400 139796255500 974000 976000 977000 974000 505
224 20250313 151300 139303433500 976000 977000 978000 976000 263
225 20250313 151200 139046516500 977000 975000 977000 974000 217
226 20250313 151100 138834902500 974000 975000 975000 974000 188
227 20250313 151000 138651624500 975000 974000 975000 974000 184
228 20250313 150900 138472290000 975000 975000 975000 974000 228
229 20250313 150800 138250029000 974000 975000 975000 973000 94
230 20250313 150700 138158434000 973000 974000 975000 973000 186
231 20250313 150600 137977302000 974000 974000 976000 973000 192
232 20250313 150500 137790177000 974000 974000 975000 972000 148
233 20250313 150400 137646084000 974000 976000 976000 973000 173
234 20250313 150300 137477454000 976000 976000 977000 975000 109
235 20250313 150200 137371070000 975000 972000 976000 972000 223
236 20250313 150100 137153864000 973000 976000 977000 973000 214
237 20250313 150000 136945260000 977000 978000 978000 976000 115
238 20250313 145900 136832865000 977000 980000 980000 975000 247
239 20250313 145800 136591180000 979000 976000 980000 976000 383
240 20250313 145700 136216242000 976000 971000 978000 970000 471
241 20250313 145600 135757561000 972000 972000 972000 970000 86
242 20250313 145500 135674021000 972000 972000 973000 970000 106
243 20250313 145400 135571044000 971000 972000 972000 969000 105
244 20250313 145300 135469074000 972000 971000 974000 970000 81
245 20250313 145200 135390425000 974000 972000 974000 968000 190
246 20250313 145100 135206005000 971000 974000 976000 971000 139
247 20250313 145000 135070646000 975000 971000 976000 971000 182
248 20250313 144900 134893249000 974000 973000 975000 970000 258
249 20250313 144800 134641919000 974000 969000 974000 968000 262
250 20250313 144700 134387383000 969000 969000 970000 966000 79
251 20250313 144600 134310914000 969000 966000 970000 965000 181
252 20250313 144500 134135735000 969000 967000 969000 965000 220
253 20250313 144400 133923023000 967000 967000 968000 964000 152
254 20250313 144300 133776228000 965000 967000 968000 965000 185
255 20250313 144200 133597537000 967000 966000 971000 966000 169
256 20250313 144100 133433949000 967000 970000 970000 966000 157
257 20250313 144000 133282030000 969000 975000 975000 969000 170
258 20250313 143900 133116962000 975000 971000 975000 970000 270
259 20250313 143800 132854238000 971000 971000 971000 970000 189
260 20250313 143700 132670757000 971000 971000 971000 969000 151
261 20250313 143600 132524244000 971000 969000 972000 969000 229
262 20250313 143500 132301936000 970000 970000 971000 969000 91
263 20250313 143400 132213650000 970000 971000 971000 966000 170
264 20250313 143300 132048900500 970000 972000 972000 970000 180
265 20250313 143200 131874143500 971000 971000 973000 970000 235
266 20250313 143100 131645837500 972000 967000 973000 966000 262
267 20250313 143000 131391661500 968000 966000 970000 965000 246
268 20250313 142900 131153767500 966000 965000 966000 965000 79
269 20250313 142800 131077483500 965000 965000 967000 964000 153
270 20250313 142700 130929753000 964000 963000 967000 963000 230
271 20250313 142600 130707849000 962000 964000 966000 961000 328
272 20250313 142500 130391964500 964000 965000 966000 964000 118
273 20250313 142400 130278067000 967000 965000 967000 964000 237
274 20250313 142300 130049264000 965000 966000 967000 964000 235
275 20250313 142200 129822450000 967000 968000 968000 965000 239
276 20250313 142100 129591483000 967000 968000 968000 966000 123
277 20250313 142000 129472493500 968000 969000 969000 965000 331
278 20250313 141900 129152532500 969000 971000 971000 968000 123
279 20250313 141800 129033366500 970000 973000 976000 970000 188
280 20250313 141700 128850410000 973000 971000 973000 969000 135
281 20250313 141600 128719244500 970000 971000 971000 968000 244
282 20250313 141500 128482753500 972000 970000 973000 969000 300
283 20250313 141400 128191670500 970000 974000 975000 970000 261
284 20250313 141300 127937597500 974000 972000 978000 972000 322
285 20250313 141200 127623641500 972000 970000 973000 970000 361
286 20250313 141100 127272949500 970000 978000 978000 970000 348
287 20250313 141000 126933955500 978000 984000 985000 977000 312
288 20250313 140900 126627959500 984000 987000 988000 984000 406
289 20250313 140800 126227688500 987000 983000 988000 983000 347
290 20250313 140700 125885589500 983000 989000 989000 983000 475
291 20250313 140600 125417111500 991000 980000 992000 979000 1317
292 20250313 140500 124116862500 979000 980000 981000 979000 264
293 20250313 140400 123858053000 980000 975000 983000 975000 544
294 20250313 140300 123325480500 975000 974000 977000 974000 290
295 20250313 140200 123042577500 973000 973000 974000 972000 175
296 20250313 140100 122872269000 972000 972000 973000 970000 126
297 20250313 140000 122749794000 972000 975000 975000 970000 242
298 20250313 135900 122514264500 974000 974000 975000 971000 409
299 20250313 135800 122116320500 974000 967000 975000 967000 451
300 20250313 135700 121678385500 968000 965000 968000 965000 163
301 20250313 135600 121520786500 966000 964000 966000 963000 151
302 20250313 135500 121375069500 964000 966000 967000 964000 103
303 20250313 135400 121275618500 966000 968500 968500 966000 164
304 20250313 135300 121117004500 969000 968000 969000 964000 160
305 20250313 135200 120962239500 969000 967000 970000 967000 227
306 20250313 135100 120742327500 967000 964000 969000 964000 195
307 20250313 135000 120553889500 965000 961000 965000 961000 167
308 20250313 134900 120392997500 961000 962000 964000 960000 108
309 20250313 134800 120289100500 960000 961000 962000 960000 131
310 20250313 134700 120163159500 963000 962000 963000 960000 130
311 20250313 134600 120038111500 964000 960000 964000 959000 219
312 20250313 134500 119827641500 960000 960000 961000 959000 142
313 20250313 134400 119691293500 961000 961000 962000 960000 169
314 20250313 134300 119528930500 960000 961000 962000 960000 151
315 20250313 134200 119383788500 961000 960000 962000 959000 103
316 20250313 134100 119284850500 960000 959000 961000 959000 132
317 20250313 134000 119158138500 959000 961000 962000 958000 169
318 20250313 133900 118995917500 962000 965000 965000 961000 185
319 20250313 133800 118817891500 965000 963000 965000 962000 147
320 20250313 133700 118676191500 963000 959000 965000 959000 319
321 20250313 133600 118369414500 960000 957000 960000 957000 122
322 20250313 133500 118252420500 957000 958000 959000 957000 149
323 20250313 133400 118109671000 958000 959000 959000 958000 151
324 20250313 133300 117964940000 959000 963000 963000 958000 241
325 20250313 133200 117733517000 962000 960000 963000 960000 148
326 20250313 133100 117591189000 960000 962000 963000 960000 212
327 20250313 133000 117387362000 962000 960000 962000 960000 121
328 20250313 132900 117271074000 961000 958000 961000 958000 242
329 20250313 132800 117038897500 958000 958000 959000 958000 126
330 20250313 132700 116918175500 958000 959000 960000 958000 220
331 20250313 132600 116707274500 959000 963000 963000 959000 511
332 20250313 132500 116216257500 963000 963000 964000 962000 146
333 20250313 132400 116075715500 963000 963000 964000 963000 88
334 20250313 132300 115990915500 963000 963000 965000 963000 86
335 20250313 132200 115908001500 963000 963000 965000 963000 128
336 20250313 132100 115784587500 964000 966000 967000 963000 124
337 20250313 132000 115664936500 966000 973000 975000 965000 478
338 20250313 131900 115201099500 974000 971000 975000 971000 388
339 20250313 131800 114823277500 972000 964000 973000 964000 405
340 20250313 131700 114430766500 966000 965000 967000 965000 110
341 20250313 131600 114324541500 964000 964000 965000 962000 134
342 20250313 131500 114195422500 964000 961000 967000 961000 222
343 20250313 131400 113981314500 961000 965000 965000 961000 203
344 20250313 131300 113785908500 965000 964000 965000 963000 164
345 20250313 131200 113627767500 964000 965000 967000 964000 98
346 20250313 131100 113533186500 965000 966500 968000 964000 239
347 20250313 131000 113302149500 967000 966000 967000 964000 224
348 20250313 130900 113085871000 966000 962000 966000 962000 234
349 20250313 130800 112860353000 961000 958000 969000 957000 413
350 20250313 130700 112463383000 957000 960000 961000 956000 328
351 20250313 130600 112149202000 960000 957000 960000 957000 253
352 20250313 130500 111906626000 957000 958000 959000 956000 360
353 20250313 130400 111562184000 958000 962000 962000 957000 243
354 20250313 130300 111329083000 960000 964000 964000 960000 110
355 20250313 130200 111223222000 963000 967000 967000 963000 168
356 20250313 130100 111061078000 967000 964000 969000 964000 205
357 20250313 130000 110863081000 964000 962000 965000 960000 204
358 20250313 125900 110666654000 961000 963000 963000 960000 140
359 20250313 125800 110532030000 963000 961000 963000 959000 306
360 20250313 125700 110237949500 961000 967000 968000 960000 651
361 20250313 125600 109611059500 968000 972000 972000 967000 155
362 20250313 125500 109460804500 972000 969000 972000 969000 123
363 20250313 125400 109341416000 969000 970000 971000 968000 276
364 20250313 125300 109073901000 969000 972000 972000 969000 56
365 20250313 125200 109019560000 972000 969000 973000 969000 80
366 20250313 125100 108941798000 970000 972000 974000 969000 308
367 20250313 125000 108642263500 972000 968000 973000 967000 308
368 20250313 124900 108343919000 968000 967000 970000 967000 119
369 20250313 124800 108228684000 967000 969000 970000 967000 160
370 20250313 124700 108073799000 968000 970000 975000 967000 317
371 20250313 124600 107765685000 970000 969000 973000 968000 180
372 20250313 124500 107591091000 968000 971000 971000 967000 209
373 20250313 124400 107388645000 970000 972000 972000 970000 319
374 20250313 124300 107078885000 972000 978000 978000 972000 227
375 20250313 124200 106857571000 976000 978000 978000 976000 124
376 20250313 124100 106736398000 977500 978000 978000 976000 40
377 20250313 124000 106697304500 978000 977000 980000 976000 125
378 20250313 123900 106575014500 977000 975000 979000 973000 193
379 20250313 123800 106386740500 975000 980000 980000 975000 177
380 20250313 123700 106213786500 980000 978000 981000 978000 149
381 20250313 123600 106067823500 979000 973000 979000 970000 293
382 20250313 123500 105782386500 972000 981000 982000 972000 333
383 20250313 123400 105457014500 981000 990000 991000 981000 839
384 20250313 123300 104628274500 990000 988000 990000 987000 428
385 20250313 123200 104204983500 988000 986000 988000 985000 470
386 20250313 123100 103741339500 985000 987000 989500 985000 594
387 20250313 123000 103154844000 987000 984000 987000 982000 413
388 20250313 122900 102748489000 984000 977000 985000 975000 421
389 20250313 122800 102336346500 978000 976000 979000 976000 472
390 20250313 122700 101874833000 976000 970000 977000 968000 641
391 20250313 122600 101251502000 971000 966000 971000 965000 312
392 20250313 122500 100949316000 965000 964000 965000 963000 119
393 20250313 122400 100834582000 964000 962000 964000 960000 171
394 20250313 122300 100670068000 962000 969000 970000 962000 401
395 20250313 122200 100282880000 970000 967000 970000 964000 298
396 20250313 122100 99994883000 967000 964000 967000 964000 124
397 20250313 122000 99875144000 964000 964000 966000 963000 128
398 20250313 121900 99751721500 964000 963000 966000 963000 141
399 20250313 121800 99615808500 963000 961000 965000 961000 343
400 20250313 121700 99285435500 959000 963000 964000 959000 282
401 20250313 121600 99014217000 964000 965000 965000 962000 103
402 20250313 121500 98914957000 965000 960000 965000 959000 555
403 20250313 121400 98381147000 959000 960000 962000 959000 345
404 20250313 121300 98049767500 959000 955000 965000 955000 521
405 20250313 121200 97550140500 955000 958000 961000 955000 537
406 20250313 121100 97036141500 957000 956000 959000 955000 468
407 20250313 121000 96588426500 956000 960000 960000 956000 568
408 20250313 120900 96044483000 958000 961000 963000 958000 468
409 20250313 120800 95594990000 962000 969000 970000 955000 1028
410 20250313 120700 94606175500 969000 971000 971000 968000 333
411 20250313 120600 94283144500 971000 974000 975000 971000 226
412 20250313 120500 94063234500 976000 972000 976000 972000 259
413 20250313 120400 93810882500 972000 973000 974500 971000 149
414 20250313 120300 93665950000 975000 973000 975000 971000 133
415 20250313 120200 93536414000 974000 975000 975000 970000 482
416 20250313 120100 93068095000 974000 973000 976000 970000 713
417 20250313 120000 92374958000 973000 979000 979000 973000 159
418 20250313 115900 92220020000 978000 979000 979000 976000 120
419 20250313 115800 92102756000 979000 979000 984000 979000 140
420 20250313 115700 91965526000 979000 984000 986000 979000 227
421 20250313 115600 91742402000 983000 981000 983000 980000 159
422 20250313 115500 91586392000 981000 978000 984000 976000 403
423 20250313 115400 91191300000 980000 977000 981000 972000 1018
424 20250313 115300 90197826000 977000 980000 981000 977000 500
425 20250313 115200 89708319000 980000 984000 984000 980000 84
426 20250313 115100 89625893000 984000 985000 985000 983000 123
427 20250313 115000 89504788000 985000 980000 985000 980000 350
428 20250313 114900 89161250500 980000 981000 982000 980000 107
429 20250313 114800 89056308500 981000 984000 985000 980000 214
430 20250313 114700 88846216500 984000 984000 986000 983000 127
431 20250313 114600 88721206500 983000 982000 985000 982000 249
432 20250313 114500 88476264500 982000 991000 992000 982000 240
433 20250313 114400 88239526500 991000 983000 995000 981000 734
434 20250313 114300 87515655500 983000 984000 985000 982000 262
435 20250313 114200 87257882500 985000 980000 987000 980000 589
436 20250313 114100 86679570000 980000 982000 984000 980000 758
437 20250313 114000 85936288000 985000 985000 988000 982000 449
438 20250313 113900 85493820500 985000 983000 985000 983000 288
439 20250313 113800 85210505000 983000 983000 985000 982000 285
440 20250313 113700 84930327000 982000 982000 985000 980000 626
441 20250313 113600 84315925000 981000 986000 987000 980000 1267
442 20250313 113500 83070953500 986000 991000 991000 985000 660
443 20250313 113400 82419370500 991000 996000 996000 989000 750
444 20250313 113300 81675378500 997000 986000 999000 986000 723
445 20250313 113200 80956952500 987000 1006000 1006000 984000 2262
446 20250313 113100 78704495000 1005000 1013000 1013000 1005000 820
447 20250313 113000 77877273000 1013000 1013000 1017000 1012000 138
448 20250313 112900 77737480000 1012000 1020000 1020000 1011000 713
449 20250313 112800 77013488000 1019000 1019000 1020000 1018000 120
450 20250313 112700 76891193000 1020000 1021000 1022000 1019000 81
451 20250313 112600 76808533000 1021000 1020000 1022000 1020000 53
452 20250313 112500 76754438000 1020000 1021000 1021000 1020000 60
453 20250313 112400 76693201000 1021000 1023000 1023000 1021000 38
454 20250313 112300 76654357000 1022000 1021000 1023000 1021000 64
455 20250313 112200 76588972000 1021000 1021000 1022000 1020000 106
456 20250313 112100 76480793000 1022000 1024000 1026000 1020000 86
457 20250313 112000 76392763000 1026000 1019000 1026000 1019000 367
458 20250313 111900 76017332000 1020000 1020000 1020000 1018000 62
459 20250313 111800 75954129000 1020000 1019000 1020000 1019000 37
460 20250313 111700 75916415000 1019000 1019000 1020000 1019000 55
461 20250313 111600 75860358000 1020000 1018000 1022000 1018000 96
462 20250313 111500 75762384500 1018000 1021000 1022000 1018000 71
463 20250313 111400 75689992500 1022000 1021000 1022000 1019000 58
464 20250313 111300 75630813500 1022000 1019000 1022000 1018000 111
465 20250313 111200 75517624500 1018000 1018000 1020000 1017000 94
466 20250313 111100 75421946500 1020000 1017000 1020000 1017000 54
467 20250313 111000 75366961500 1017000 1019000 1021000 1017000 200
468 20250313 110900 75163278500 1019000 1019000 1021000 1019000 134
469 20250313 110800 75026652500 1019000 1020000 1020000 1019000 113
470 20250313 110700 74911450500 1020000 1020000 1022000 1019000 146
471 20250313 110600 74762525000 1020000 1024000 1024000 1020000 65
472 20250313 110500 74696152000 1025000 1027000 1028000 1019000 236
473 20250313 110400 74454318000 1027000 1024000 1029000 1024000 118
474 20250313 110300 74333253000 1024000 1022000 1025000 1022000 105
475 20250313 110200 74225812000 1022000 1019000 1022000 1019000 132
476 20250313 110100 74091120000 1019000 1020000 1020000 1019000 212
477 20250313 110000 73874902500 1020000 1022000 1023000 1019000 90
478 20250313 105900 73782993000 1023000 1024000 1026000 1022000 68
479 20250313 105800 73713391000 1023000 1031000 1032000 1023000 279
480 20250313 105700 73426657000 1031000 1027000 1032000 1026000 304
481 20250313 105600 73113659000 1027000 1023000 1027000 1023000 230
482 20250313 105500 72877890000 1022000 1024000 1024000 1022000 98
483 20250313 105400 72777661500 1022000 1022000 1024000 1021000 104
484 20250313 105300 72671284500 1023000 1017000 1023000 1017000 187
485 20250313 105200 72480443000 1018000 1018000 1019000 1017000 55
486 20250313 105100 72424445000 1017000 1019000 1019000 1016000 122
487 20250313 105000 72300354000 1017000 1019000 1019000 1017000 88
488 20250313 104900 72210763000 1019000 1023000 1024000 1018000 171
489 20250313 104800 72036195000 1023000 1021000 1023000 1018000 126
490 20250313 104700 71907563000 1022000 1020000 1022000 1020000 77
491 20250313 104600 71828939000 1020000 1018000 1024000 1018000 281
492 20250313 104500 71542051000 1017000 1018000 1020000 1017000 120
493 20250313 104400 71419877000 1017000 1015000 1019000 1015000 129
494 20250313 104300 71288772000 1015000 1020000 1021000 1015000 128
495 20250313 104200 71158502000 1020000 1019000 1020000 1017000 162
496 20250313 104100 70993503500 1019000 1020000 1022000 1019000 77
497 20250313 104000 70914946500 1021000 1022000 1023000 1021000 47
498 20250313 103900 70866915500 1023000 1023000 1024000 1021000 159
499 20250313 103800 70704361000 1023000 1022000 1026000 1022000 229
500 20250313 103700 70469761500 1019000 1020000 1024000 1016000 345
501 20250313 103600 70117930000 1020000 1020000 1020000 1015000 92
502 20250313 103500 70024273000 1018000 1020000 1020000 1015000 106
503 20250313 103400 69916294000 1019000 1017000 1023000 1016000 195
504 20250313 103300 69717452000 1017000 1019000 1020000 1017000 127
505 20250313 103200 69588140000 1020000 1024000 1024000 1019000 203
506 20250313 103100 69380930000 1024000 1024000 1025000 1024000 92
507 20250313 103000 69286684000 1024000 1021000 1024000 1019000 250
508 20250313 102900 69031335000 1021000 1021000 1021000 1019000 72
509 20250313 102800 68957881000 1021000 1023000 1023000 1021000 114
510 20250313 102700 68841359000 1023000 1024000 1024000 1021000 79
511 20250313 102600 68760585000 1023000 1019000 1024000 1017000 101
512 20250313 102500 68657522500 1019000 1026000 1026000 1017000 225
513 20250313 102400 68427930500 1026000 1025000 1029000 1025000 130
514 20250313 102300 68294491500 1025000 1032000 1035000 1024000 373
515 20250313 102200 67910028000 1032000 1029000 1033000 1027000 477
516 20250313 102100 67418683000 1029000 1022000 1029000 1021500 309
517 20250313 102000 67101783000 1022000 1014000 1023000 1013000 418
518 20250313 101900 66675758000 1014000 1015000 1017000 1013000 244
519 20250313 101800 66428211000 1015000 1016000 1017000 1012000 192
520 20250313 101700 66233323000 1015000 1011000 1016000 1009000 379
521 20250313 101600 65849603000 1011000 1011000 1015000 1010000 607
522 20250313 101500 65235627500 1011000 1015000 1016000 1010500 450
523 20250313 101400 64779811500 1015000 1019000 1020000 1015000 171
524 20250313 101300 64605747500 1019000 1020000 1022000 1019000 108
525 20250313 101200 64495602500 1020000 1018000 1023000 1015000 664
526 20250313 101100 63819430000 1018000 1022000 1022000 1014500 237
527 20250313 101000 63578000000 1022000 1014000 1022000 1010000 600
528 20250313 100900 62968374500 1014000 1025000 1025000 1010000 2487
529 20250313 100800 60438564500 1025000 1027000 1029000 1025000 229
530 20250313 100700 60203369500 1026000 1024000 1031000 1023000 216
531 20250313 100600 59981740500 1024000 1025000 1033000 1020000 514
532 20250313 100500 59454443500 1026000 1027000 1027000 1022000 100
533 20250313 100400 59351930500 1028000 1021000 1028000 1020000 559
534 20250313 100300 58780417500 1020000 1021000 1023000 1020000 341
535 20250313 100200 58432328000 1023000 1022000 1024000 1021000 450
536 20250313 100100 57972511000 1021000 1027000 1031000 1021000 761
537 20250313 100000 57192584500 1026000 1035000 1035000 1021000 1215
538 20250313 095900 55944106500 1034000 1036000 1037000 1033000 339
539 20250313 095800 55593483500 1035000 1038000 1039000 1035000 136
540 20250313 095700 55452449500 1038000 1039000 1040000 1035000 300
541 20250313 095600 55141464500 1039000 1036000 1040000 1035000 266
542 20250313 095500 54865308500 1036000 1036000 1037000 1035000 472
543 20250313 095400 54376294000 1036000 1040000 1040000 1036000 227
544 20250313 095300 54140860500 1040000 1041000 1042000 1038000 235
545 20250313 095200 53896572500 1040000 1046000 1047000 1039000 322
546 20250313 095100 53560654500 1045000 1044000 1047000 1043000 223
547 20250313 095000 53327674500 1044000 1045000 1045000 1042000 146
548 20250313 094900 53175371500 1043000 1040000 1045000 1040000 261
549 20250313 094800 52903175000 1040000 1043000 1043000 1038000 336
550 20250313 094700 52553628000 1044000 1044000 1049000 1037000 451
551 20250313 094600 52083024000 1045000 1037000 1049000 1037000 469
552 20250313 094500 51593643000 1037000 1039000 1040000 1036000 210
553 20250313 094400 51375853500 1038000 1039000 1040000 1034000 509
554 20250313 094300 50847614500 1040000 1038000 1043000 1033000 659
555 20250313 094200 50163414500 1038000 1041000 1044000 1031000 880
556 20250313 094100 49250552500 1041000 1049000 1049000 1040000 938
557 20250313 094000 48272208000 1049000 1050000 1050000 1045000 187
558 20250313 093900 48076261500 1050000 1050000 1050000 1045000 226
559 20250313 093800 47839225500 1050000 1049000 1051000 1045000 416
560 20250313 093700 47403210000 1050000 1052000 1052000 1042000 789
561 20250313 093600 46577570500 1051000 1052000 1054000 1050000 240
562 20250313 093500 46325066500 1052000 1049500 1053000 1049000 225
563 20250313 093400 46088712000 1049000 1056000 1057000 1049000 443
564 20250313 093300 45622328000 1056000 1057000 1058000 1053000 270
565 20250313 093200 45337303000 1057000 1055000 1059000 1052000 331
566 20250313 093100 44988093500 1055000 1060000 1065000 1051000 456
567 20250313 093000 44505789500 1059000 1051000 1060000 1051000 401
568 20250313 092900 44082467000 1052000 1055000 1055000 1050000 327
569 20250313 092800 43738304000 1055000 1051000 1056000 1049000 344
570 20250313 092700 43376184000 1051000 1047000 1052000 1044000 508
571 20250313 092600 42843607000 1047000 1044000 1050000 1043000 440
572 20250313 092500 42383134500 1044000 1046000 1049000 1041000 834
573 20250313 092400 41512999000 1045000 1070000 1071000 1035000 2100
574 20250313 092300 39303960000 1070000 1069000 1072000 1069000 408
575 20250313 092200 38867349000 1070000 1064000 1070000 1063000 426
576 20250313 092100 38413040500 1064000 1072000 1072000 1063000 723
577 20250313 092000 37641729000 1072000 1073000 1074000 1054000 1049
578 20250313 091900 36526027500 1073000 1076000 1078000 1070000 1645
579 20250313 091800 34758952000 1075000 1065500 1080000 1062000 2417
580 20250313 091700 32169673500 1067000 1067000 1070000 1057000 970
581 20250313 091600 31137955000 1066000 1053000 1070000 1045000 1111
582 20250313 091500 29962534500 1053000 1052000 1056000 1042000 837
583 20250313 091400 29084936500 1055000 1047000 1055000 1044000 637
584 20250313 091300 28416908000 1046000 1038000 1050000 1037000 477
585 20250313 091200 27918403500 1038000 1048000 1049000 1030000 872
586 20250313 091100 27012364500 1049000 1048000 1053000 1042000 744
587 20250313 091000 26233412000 1047000 1038000 1051000 1037000 847
588 20250313 090900 25349748000 1038000 1024000 1038000 1023000 727
589 20250313 090800 24600888000 1025000 1029000 1030000 1017000 879
590 20250313 090700 23700740000 1029000 1034000 1038000 1014000 2419
591 20250313 090600 21227656500 1034000 1064000 1064000 1021000 3055
592 20250313 090500 18059384500 1065000 1086000 1090000 1064000 2903
593 20250313 090400 14935445500 1087000 1069000 1087000 1065000 2994
594 20250313 090300 11710603000 1068000 1043000 1081000 1043000 2704
595 20250313 090200 8838951000 1043000 1030000 1053000 1029000 1711
596 20250313 090100 7055631000 1029000 1020000 1033000 1012000 2599
597 20250313 090000 4397540500 1019000 1059000 1059000 1019000 4051

1
010130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,93131,20703283,78695695000,17494274135000,0.45
20250310,95697,20703283,79332813000,17163021607000,0.46
20250307,97952,20703283,71113152000,15030583458000,0.47
20250306,98310,20703283,70783200000,14906363760000,0.47
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 93131 20703283 78695695000 17494274135000 0.45
3 20250310 95697 20703283 79332813000 17163021607000 0.46
4 20250307 97952 20703283 71113152000 15030583458000 0.47
5 20250306 98310 20703283 70783200000 14906363760000 0.47