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

616
028260/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191400,34001844100,118900,118900,118900,118900,76384
20250313,191300,34001844100,118900,118900,118900,118900,0
20250313,191200,34001844100,118900,118900,118900,118900,0
20250313,191100,34001844100,118900,118900,118900,118900,0
20250313,191000,34001844100,118900,118900,118900,118900,0
20250313,190900,34001844100,118900,118900,118900,118900,0
20250313,190800,34001844100,118900,118900,118900,118900,0
20250313,190700,34001844100,118900,118900,118900,118900,0
20250313,190600,34001844100,118900,118900,118900,118900,0
20250313,190500,34001844100,118900,118900,118900,118900,0
20250313,190400,34001844100,118900,118900,118900,118900,0
20250313,190300,34001844100,118900,118900,118900,118900,0
20250313,190200,34001844100,118900,118900,118900,118900,0
20250313,190100,34001844100,118900,118900,118900,118900,0
20250313,190000,34001844100,118900,118900,118900,118900,0
20250313,185900,34001844100,118900,118900,118900,118900,0
20250313,185800,34001844100,118900,118900,118900,118900,0
20250313,185700,34001844100,118900,118900,118900,118900,0
20250313,185600,34001844100,118900,118900,118900,118900,0
20250313,185500,34001844100,118900,118900,118900,118900,0
20250313,185400,34001844100,118900,118900,118900,118900,0
20250313,185300,34001844100,118900,118900,118900,118900,0
20250313,185200,34001844100,118900,118900,118900,118900,0
20250313,185100,34001844100,118900,118900,118900,118900,0
20250313,185000,34001844100,118900,118900,118900,118900,0
20250313,184900,34001844100,118900,118900,118900,118900,0
20250313,184800,34001844100,118900,118900,118900,118900,0
20250313,184700,34001844100,118900,118900,118900,118900,0
20250313,184600,34001844100,118900,118900,118900,118900,0
20250313,184500,34001844100,118900,118900,118900,118900,0
20250313,184400,34001844100,118900,118900,118900,118900,76384
20250313,184300,34001844100,118900,118900,118900,118900,0
20250313,184200,34001844100,118900,118900,118900,118900,0
20250313,184100,34001844100,118900,118900,118900,118900,0
20250313,184000,34001844100,118900,118900,118900,118900,0
20250313,183900,34001844100,118900,118900,118900,118900,0
20250313,183800,34001844100,118900,118900,118900,118900,0
20250313,183700,34001844100,118900,118900,118900,118900,0
20250313,183600,34001844100,118900,118900,118900,118900,0
20250313,183500,34001844100,118900,118900,118900,118900,0
20250313,183400,34001844100,118900,118900,118900,118900,0
20250313,183300,34001844100,118900,118900,118900,118900,0
20250313,183200,34001844100,118900,118900,118900,118900,0
20250313,183100,34001844100,118900,118900,118900,118900,0
20250313,183000,34001844100,118900,118900,118900,118900,0
20250313,182900,34001844100,118900,118900,118900,118900,0
20250313,182800,34001844100,118900,118900,118900,118900,0
20250313,182700,34001844100,118900,118900,118900,118900,0
20250313,182600,34001844100,118900,118900,118900,118900,0
20250313,182500,34001844100,118900,118900,118900,118900,0
20250313,182400,34001844100,118900,118900,118900,118900,0
20250313,182300,34001844100,118900,118900,118900,118900,0
20250313,182200,34001844100,118900,118900,118900,118900,0
20250313,182100,34001844100,118900,118900,118900,118900,0
20250313,182000,34001844100,118900,118900,118900,118900,0
20250313,181900,34001844100,118900,118900,118900,118900,0
20250313,181800,34001844100,118900,118900,118900,118900,0
20250313,181700,34001844100,118900,118900,118900,118900,0
20250313,181600,34001844100,118900,118900,118900,118900,0
20250313,181500,34001844100,118900,118900,118900,118900,0
20250313,181400,34001844100,118900,118900,118900,118900,76384
20250313,181300,34001844100,118900,118900,118900,118900,0
20250313,181200,34001844100,118900,118900,118900,118900,0
20250313,181100,34001844100,118900,118900,118900,118900,0
20250313,181000,34001844100,118900,118900,118900,118900,0
20250313,180900,34001844100,118900,118900,118900,118900,0
20250313,180800,34001844100,118900,118900,118900,118900,0
20250313,180700,34001844100,118900,118900,118900,118900,0
20250313,180600,34001844100,118900,118900,118900,118900,0
20250313,180500,34001844100,118900,118900,118900,118900,0
20250313,180400,34001844100,118900,118900,118900,118900,0
20250313,180300,34001844100,118900,118900,118900,118900,0
20250313,180200,34001844100,118900,118900,118900,118900,0
20250313,180100,34001844100,118900,118900,118900,118900,0
20250313,180000,34001844100,118900,118900,118900,118900,0
20250313,175900,34001844100,118900,118900,118900,118900,0
20250313,175800,34001844100,118900,118900,118900,118900,0
20250313,175700,34001844100,118900,118900,118900,118900,0
20250313,175600,34001844100,118900,118900,118900,118900,0
20250313,175500,34001844100,118900,118900,118900,118900,0
20250313,175400,34001844100,118900,118900,118900,118900,0
20250313,175300,34001844100,118900,118900,118900,118900,0
20250313,175200,34001844100,118900,118900,118900,118900,0
20250313,175100,34001844100,118900,118900,118900,118900,0
20250313,175000,34001844100,118900,118900,118900,118900,0
20250313,174900,34001844100,118900,118900,118900,118900,0
20250313,174800,34001844100,118900,118900,118900,118900,0
20250313,174700,34001844100,118900,118900,118900,118900,0
20250313,174600,34001844100,118900,118900,118900,118900,0
20250313,174500,34001844100,118900,118900,118900,118900,0
20250313,174400,34001844100,118900,118900,118900,118900,76384
20250313,174300,34001844100,118900,118900,118900,118900,0
20250313,174200,34001844100,118900,118900,118900,118900,0
20250313,174100,34001844100,118900,118900,118900,118900,0
20250313,174000,34001844100,118900,118900,118900,118900,0
20250313,173900,34001844100,118900,118900,118900,118900,0
20250313,173800,34001844100,118900,118900,118900,118900,0
20250313,173700,34001844100,118900,118900,118900,118900,0
20250313,173600,34001844100,118900,118900,118900,118900,0
20250313,173500,34001844100,118900,118900,118900,118900,0
20250313,173400,34001844100,118900,118900,118900,118900,0
20250313,173300,34001844100,118900,118900,118900,118900,0
20250313,173200,34001844100,118900,118900,118900,118900,0
20250313,173100,34001844100,118900,118900,118900,118900,0
20250313,173000,34001844100,118900,118900,118900,118900,0
20250313,172900,34001844100,118900,118900,118900,118900,0
20250313,172800,34001844100,118900,118900,118900,118900,0
20250313,172700,34001844100,118900,118900,118900,118900,0
20250313,172600,34001844100,118900,118900,118900,118900,0
20250313,172500,34001844100,118900,118900,118900,118900,0
20250313,172400,34001844100,118900,118900,118900,118900,0
20250313,172300,34001844100,118900,118900,118900,118900,0
20250313,172200,34001844100,118900,118900,118900,118900,0
20250313,172100,34001844100,118900,118900,118900,118900,0
20250313,172000,34001844100,118900,118900,118900,118900,0
20250313,171900,34001844100,118900,118900,118900,118900,0
20250313,171800,34001844100,118900,118900,118900,118900,0
20250313,171700,34001844100,118900,118900,118900,118900,0
20250313,171600,34001844100,118900,118900,118900,118900,0
20250313,171500,34001844100,118900,118900,118900,118900,0
20250313,171400,34001844100,118900,118900,118900,118900,76384
20250313,171300,34001844100,118900,118900,118900,118900,0
20250313,171200,34001844100,118900,118900,118900,118900,0
20250313,171100,34001844100,118900,118900,118900,118900,0
20250313,171000,34001844100,118900,118900,118900,118900,0
20250313,170900,34001844100,118900,118900,118900,118900,0
20250313,170800,34001844100,118900,118900,118900,118900,0
20250313,170700,34001844100,118900,118900,118900,118900,0
20250313,170600,34001844100,118900,118900,118900,118900,0
20250313,170500,34001844100,118900,118900,118900,118900,0
20250313,170400,34001844100,118900,118900,118900,118900,0
20250313,170300,34001844100,118900,118900,118900,118900,0
20250313,170200,34001844100,118900,118900,118900,118900,0
20250313,170100,34001844100,118900,118900,118900,118900,0
20250313,170000,34001844100,118900,118900,118900,118900,0
20250313,165900,34001844100,118900,118900,118900,118900,0
20250313,165800,34001844100,118900,118900,118900,118900,0
20250313,165700,34001844100,118900,118900,118900,118900,0
20250313,165600,34001844100,118900,118900,118900,118900,0
20250313,165500,34001844100,118900,118900,118900,118900,0
20250313,165400,34001844100,118900,118900,118900,118900,0
20250313,165300,34001844100,118900,118900,118900,118900,0
20250313,165200,34001844100,118900,118900,118900,118900,0
20250313,165100,34001844100,118900,118900,118900,118900,0
20250313,165000,34001844100,118900,118900,118900,118900,0
20250313,164900,34001844100,118900,118900,118900,118900,0
20250313,164800,34001844100,118900,118900,118900,118900,0
20250313,164700,34001844100,118900,118900,118900,118900,0
20250313,164600,34001844100,118900,118900,118900,118900,0
20250313,164500,34001844100,118900,118900,118900,118900,0
20250313,164400,34001844100,118900,118900,118900,118900,76384
20250313,164300,34001844100,118900,118900,118900,118900,0
20250313,164200,34001844100,118900,118900,118900,118900,0
20250313,164100,34001844100,118900,118900,118900,118900,0
20250313,164000,34001844100,118900,118900,118900,118900,0
20250313,163900,34001844100,118900,118900,118900,118900,0
20250313,163800,34001844100,118900,118900,118900,118900,0
20250313,163700,34001844100,118900,118900,118900,118900,0
20250313,163600,34001844100,118900,118900,118900,118900,0
20250313,163500,34001844100,118900,118900,118900,118900,0
20250313,163400,34001844100,118900,118900,118900,118900,0
20250313,163300,34001844100,118900,118900,118900,118900,0
20250313,163200,34001844100,118900,118900,118900,118900,0
20250313,163100,34001844100,118900,118900,118900,118900,0
20250313,163000,34001844100,118900,118900,118900,118900,0
20250313,162900,34001844100,118900,118900,118900,118900,0
20250313,162800,34001844100,118900,118900,118900,118900,0
20250313,162700,34001844100,118900,118900,118900,118900,0
20250313,162600,34001844100,118900,118900,118900,118900,0
20250313,162500,34001844100,118900,118900,118900,118900,0
20250313,162400,34001844100,118900,118900,118900,118900,0
20250313,162300,34001844100,118900,118900,118900,118900,0
20250313,162200,34001844100,118900,118900,118900,118900,0
20250313,162100,34001844100,118900,118900,118900,118900,0
20250313,162000,34001844100,118900,118900,118900,118900,0
20250313,161900,34001844100,118900,118900,118900,118900,0
20250313,161800,34001844100,118900,118900,118900,118900,0
20250313,161700,34001844100,118900,118900,118900,118900,0
20250313,161600,34001844100,118900,118900,118900,118900,0
20250313,161500,34001844100,118900,118900,118900,118900,0
20250313,161400,34001844100,118900,118900,118900,118900,76384
20250313,161300,34001844100,118900,118900,118900,118900,0
20250313,161200,34001844100,118900,118900,118900,118900,0
20250313,161100,34001844100,118900,118900,118900,118900,0
20250313,161000,34001844100,118900,118900,118900,118900,0
20250313,160900,34001844100,118900,118900,118900,118900,0
20250313,160800,34001844100,118900,118900,118900,118900,0
20250313,160700,34001844100,118900,118900,118900,118900,0
20250313,160600,34001844100,118900,118900,118900,118900,0
20250313,160500,34001844100,118900,118900,118900,118900,0
20250313,160400,34001844100,118900,118900,118900,118900,0
20250313,160300,34001844100,118900,118900,118900,118900,0
20250313,160200,34001844100,118900,118900,118900,118900,0
20250313,160100,34001844100,118900,118900,118900,118900,0
20250313,160000,34001844100,118900,118900,118900,118900,0
20250313,155900,34001844100,118900,118900,118900,118900,0
20250313,155800,34001844100,118900,118900,118900,118900,0
20250313,155700,34001844100,118900,118900,118900,118900,0
20250313,155600,34001844100,118900,118900,118900,118900,0
20250313,155500,34001844100,118900,118900,118900,118900,0
20250313,155400,34001844100,118900,118900,118900,118900,0
20250313,155300,34001844100,118900,118900,118900,118900,0
20250313,155200,34001844100,118900,118900,118900,118900,0
20250313,155100,34001844100,118900,118900,118900,118900,0
20250313,155000,34001844100,118900,118900,118900,118900,0
20250313,154900,34001844100,118900,118900,118900,118900,0
20250313,154800,34001844100,118900,118900,118900,118900,0
20250313,154700,34001844100,118900,118900,118900,118900,0
20250313,154600,34001844100,118900,118900,118900,118900,0
20250313,154500,34001844100,118900,118900,118900,118900,0
20250313,154400,34001844100,118900,118900,118900,118900,76384
20250313,154300,34001844100,118900,118900,118900,118900,0
20250313,154200,34001844100,118900,118900,118900,118900,0
20250313,154100,34001844100,118900,118900,118900,118900,0
20250313,154000,34001844100,118900,118900,118900,118900,0
20250313,153900,34001844100,118900,118900,118900,118900,0
20250313,153800,34001844100,118900,118900,118900,118900,0
20250313,153700,34001844100,118900,118900,118900,118900,0
20250313,153600,34001844100,118900,118900,118900,118900,0
20250313,153500,34001844100,118900,118900,118900,118900,0
20250313,153400,34001844100,118900,118900,118900,118900,0
20250313,153300,34001844100,118900,118900,118900,118900,0
20250313,153200,34001844100,118900,118900,118900,118900,0
20250313,153100,34001844100,118900,118900,118900,118900,0
20250313,153000,34001844100,118900,118900,118900,118900,76384
20250313,152900,24919786500,118800,118800,118800,118800,0
20250313,152800,24919786500,118800,118800,118800,118800,0
20250313,152700,24919786500,118800,118800,118800,118800,0
20250313,152600,24919786500,118800,118800,118800,118800,0
20250313,152500,24919786500,118800,118800,118800,118800,0
20250313,152400,24919786500,118800,118800,118800,118800,0
20250313,152300,24919786500,118800,118800,118800,118800,0
20250313,152200,24919786500,118800,118800,118800,118800,0
20250313,152100,24919786500,118800,118800,118800,118800,0
20250313,152000,24919786500,118800,118800,118800,118800,0
20250313,151900,24919786500,118800,118900,119000,118800,905
20250313,151800,24812217800,119000,119000,119000,118900,650
20250313,151700,24734906700,118900,118800,119000,118800,1779
20250313,151600,24523404500,118800,118900,119000,118800,1930
20250313,151500,24293910300,118900,119000,119000,118900,1190
20250313,151400,24152379800,118900,118900,119000,118900,708
20250313,151300,24068195500,118900,118900,119000,118900,1275
20250313,151200,23916595200,118900,118900,118900,118900,857
20250313,151100,23814697900,118900,118900,119000,118900,841
20250313,151000,23714670000,118900,118900,119000,118900,306
20250313,150900,23678284000,118900,118900,119000,118900,505
20250313,150800,23618234300,119000,119000,119000,118900,406
20250313,150700,23569955050,119000,118900,119000,118900,448
20250313,150600,23516682750,118900,118900,119000,118900,371
20250313,150500,23472566950,118900,119100,119100,118900,827
20250313,150400,23374163050,119100,119000,119100,118900,1254
20250313,150300,23224990950,118900,118900,119000,118900,414
20250313,150200,23175762150,119000,118800,119100,118800,1902
20250313,150100,22949479050,118800,118900,119000,118800,685
20250313,150000,22868030250,118900,118900,119000,118900,426
20250313,145900,22817375150,119000,119000,119100,118900,499
20250313,145800,22758014950,119000,119000,119100,119000,432
20250313,145700,22706605650,119000,119000,119100,119000,381
20250313,145600,22661265250,119000,119200,119300,119000,572
20250313,145500,22593133950,119200,119000,119200,119000,1937
20250313,145400,22362384350,119000,119000,119000,118900,617
20250313,145300,22288971350,119000,119100,119200,119000,1267
20250313,145200,22138097050,119100,119100,119200,119100,504
20250313,145100,22078059950,119200,119100,119200,119100,575
20250313,145000,22009551350,119100,119200,119200,119100,561
20250313,144900,21942710650,119100,119200,119200,119100,277
20250313,144800,21909712350,119100,118900,119200,118900,2941
20250313,144700,21559673050,118900,118950,119000,118900,327
20250313,144600,21520791700,119000,118900,119000,118900,449
20250313,144500,21467403900,119000,118900,119000,118900,225
20250313,144400,21440646000,119000,119000,119000,118900,293
20250313,144300,21405806400,118900,118900,119000,118900,420
20250313,144200,21355860600,118900,119000,119100,118900,1079
20250313,144100,21227470900,119000,119100,119100,119000,329
20250313,144000,21188317300,119000,119100,119100,119000,198
20250313,143900,21164752000,119100,119000,119100,119000,438
20250313,143800,21112612300,119000,119100,119100,119000,301
20250313,143700,21076787200,119100,118900,119100,118900,972
20250313,143600,20961114400,119000,118900,119000,118900,447
20250313,143500,20907942400,118900,119000,119000,118900,471
20250313,143400,20851903700,119000,119000,119100,119000,197
20250313,143300,20828459500,119100,119000,119100,119000,265
20250313,143200,20796922700,119000,119000,119100,119000,204
20250313,143100,20772645100,119000,119100,119100,119000,575
20250313,143000,20704178200,119000,118900,119100,118900,1172
20250313,142900,20564702800,118900,118900,119000,118900,228
20250313,142800,20537591800,118900,118700,119000,118700,756
20250313,142700,20447705900,118800,118700,118900,118700,242
20250313,142600,20418974200,118700,118700,118900,118700,435
20250313,142500,20367301850,118700,118800,118800,118700,744
20250313,142400,20278935950,118700,118600,118800,118600,1310
20250313,142300,20123450750,118600,118700,118800,118600,765
20250313,142200,20032651150,118700,118800,118900,118700,264
20250313,142100,20001294650,118800,118700,118900,118700,548
20250313,142000,19936190150,118800,119000,119000,118700,2568
20250313,141900,19631042250,118900,119100,119100,118900,2809
20250313,141800,19296788550,119000,119000,119100,119000,304
20250313,141700,19260607850,119100,119200,119200,119000,2082
20250313,141600,19012649850,119100,119100,119200,119100,304
20250313,141500,18976440750,119200,119200,119200,119100,149
20250313,141400,18958688850,119100,119100,119200,119100,388
20250313,141300,18912461650,119200,119100,119200,119100,928
20250313,141200,18801866450,119200,119200,119200,119100,282
20250313,141100,18768269550,119100,119300,119300,119100,3884
20250313,141000,18305332550,119200,119300,119300,119200,315
20250313,140900,18267774100,119200,119250,119300,119200,431
20250313,140800,18216371950,119200,119300,119300,119200,1672
20250313,140700,18016912550,119400,119300,119400,119300,255
20250313,140600,17986487250,119400,119300,119400,119300,561
20250313,140500,17919555250,119400,119300,119400,119300,240
20250313,140400,17890921150,119400,119300,119400,119300,297
20250313,140300,17855477650,119400,119400,119400,119200,965
20250313,140200,17740358750,119300,119300,119400,119300,351
20250313,140100,17698483950,119300,119300,119400,119300,216
20250313,140000,17672713450,119300,119400,119400,119300,474
20250313,135900,17616161850,119400,119400,119400,119300,270
20250313,135800,17583946850,119300,119300,119400,119300,209
20250313,135700,17559009150,119300,119300,119400,119300,170
20250313,135600,17538725950,119400,119300,119400,119300,305
20250313,135500,17502336350,119400,119300,119400,119300,124
20250313,135400,17487539650,119300,119300,119400,119300,252
20250313,135300,17457474450,119300,119300,119400,119300,365
20250313,135200,17413915650,119300,119400,119400,119300,156
20250313,135100,17395300150,119300,119300,119400,119300,218
20250313,135000,17369286950,119300,119300,119400,119300,300
20250313,134900,17333493950,119300,119300,119400,119300,241
20250313,134800,17304731450,119400,119400,119400,119300,115
20250313,134700,17291008650,119400,119400,119500,119300,401
20250313,134600,17243130350,119400,119300,119400,119300,607
20250313,134500,17170679650,119400,119500,119500,119300,1916
20250313,134400,16941944350,119400,119500,119500,119400,227
20250313,134300,16914833650,119400,119400,119500,119400,803
20250313,134200,16818895450,119400,119500,119500,119400,145
20250313,134100,16801576450,119500,119400,119500,119400,492
20250313,134000,16742802950,119400,119500,119500,119400,72
20250313,133900,16734202950,119500,119400,119500,119400,402
20250313,133800,16686171650,119400,119400,119500,119400,334
20250313,133700,16646263150,119400,119400,119500,119400,131
20250313,133600,16630613850,119500,119500,119500,119400,183
20250313,133500,16608753150,119500,119500,119500,119400,81
20250313,133400,16599077050,119400,119400,119500,119400,254
20250313,133300,16568729250,119500,119400,119500,119400,188
20250313,133200,16546276050,119500,119500,119500,119400,224
20250313,133100,16519512250,119400,119400,119500,119300,1665
20250313,133000,16320713850,119400,119500,119500,119400,678
20250313,132900,16239712650,119500,119500,119600,119500,583
20250313,132800,16170043750,119600,119500,119600,119500,251
20250313,132700,16140037750,119500,119550,119600,119500,351
20250313,132600,16098065750,119600,119500,119600,119500,122
20250313,132500,16083477850,119600,119500,119600,119500,187
20250313,132400,16061119950,119500,119600,119600,119500,370
20250313,132300,16016872850,119500,119500,119600,119500,191
20250313,132200,15994034550,119500,119500,119500,119500,78
20250313,132100,15984713550,119600,119500,119600,119500,430
20250313,132000,15933298050,119500,119700,119800,119500,599
20250313,131900,15861624250,119700,119700,119800,119700,171
20250313,131800,15841152150,119800,119800,119800,119700,82
20250313,131700,15831331450,119700,119700,119800,119700,75
20250313,131600,15822353050,119700,119800,119900,119700,100
20250313,131500,15810381950,119900,119800,119900,119700,788
20250313,131400,15715990900,119800,119800,119800,119750,288
20250313,131300,15681490650,119750,119650,119800,119650,732
20250313,131200,15593870600,119700,119600,119700,119600,185
20250313,131100,15571742550,119600,119650,119700,119600,372
20250313,131000,15527234150,119700,119650,119700,119600,127
20250313,130900,15512034350,119650,119700,119700,119600,60
20250313,130800,15504853950,119700,119400,119700,119400,1264
20250313,130700,15353775750,119400,119400,119500,119400,73
20250313,130600,15345058800,119500,119400,119500,119400,186
20250313,130500,15322848400,119500,119450,119500,119400,173
20250313,130400,15302190400,119400,119500,119500,119400,718
20250313,130300,15216400350,119600,119550,119600,119500,342
20250313,130200,15175528550,119500,119500,119600,119500,167
20250313,130100,15155570500,119500,119550,119600,119500,150
20250313,130000,15137644350,119600,119550,119600,119500,75
20250313,125900,15128678800,119500,119500,119600,119500,367
20250313,125800,15084801900,119500,119400,119500,119400,402
20250313,125700,15036772600,119500,119600,119600,119400,416
20250313,125600,14987056000,119600,119700,119700,119600,385
20250313,125500,14941008450,119700,119550,119700,119550,126
20250313,125400,14925931700,119500,119600,119600,119500,458
20250313,125300,14871162300,119500,119400,119600,119400,529
20250313,125200,14807952100,119400,119550,119600,119400,807
20250313,125100,14711530150,119600,119600,119600,119500,202
20250313,125000,14687388700,119600,119700,119700,119500,1482
20250313,124900,14510152350,119600,119900,120000,119600,3117
20250313,124800,14136553700,119900,120000,120100,119900,2305
20250313,124700,13859954000,120050,120100,120100,120000,32
20250313,124600,13856113500,120000,120050,120100,120000,59
20250313,124500,13849032750,120100,120000,120100,120000,88
20250313,124400,13838472200,120000,120000,120100,120000,141
20250313,124300,13821550850,120000,120050,120100,120000,101
20250313,124200,13809428000,120100,120100,120200,120100,370
20250313,124100,13764990200,120150,120100,120200,120100,39
20250313,124000,13760304900,120100,120050,120200,120000,275
20250313,123900,13727276550,120000,120000,120100,120000,254
20250313,123800,13696780150,120000,120000,120100,120000,55
20250313,123700,13690179500,120100,120050,120100,120000,94
20250313,123600,13678898650,120000,120000,120100,120000,105
20250313,123500,13666297400,120100,120100,120150,120000,414
20250313,123400,13616582200,120100,120100,120150,120100,183
20250313,123300,13594603800,120100,120100,120200,120000,223
20250313,123200,13567821650,120100,120000,120100,120000,291
20250313,123100,13532873100,120100,120100,120150,120000,485
20250313,123000,13474626750,120100,120100,120200,120100,95
20250313,122900,13463215600,120150,120200,120300,120100,342
20250313,122800,13422109750,120200,120200,120250,120200,77
20250313,122700,13412854050,120200,120200,120200,120200,79
20250313,122600,13403358250,120200,120200,120300,120200,57
20250313,122500,13396504600,120200,120200,120300,120200,203
20250313,122400,13372093750,120200,120200,120250,120200,34
20250313,122300,13368006900,120200,120250,120300,120200,177
20250313,122200,13346717800,120300,120200,120300,120200,131
20250313,122100,13330971100,120200,120200,120300,120200,50
20250313,122000,13324960950,120200,120200,120300,120200,72
20250313,121900,13316305850,120200,120300,120350,120000,883
20250313,121800,13210138850,120300,120300,120500,120300,165
20250313,121700,13190283200,120300,120300,120500,120300,207
20250313,121600,13165366450,120400,120350,120400,120300,98
20250313,121500,13153572600,120300,120250,120400,120200,207
20250313,121400,13128662750,120200,120200,120300,120200,92
20250313,121300,13117601900,120200,120150,120300,120150,319
20250313,121200,13079244150,120100,120000,120100,120000,346
20250313,121100,13037693900,120000,120050,120100,120000,155
20250313,121000,13019092550,120100,120050,120100,120000,188
20250313,120900,12996516600,120000,120100,120100,120000,61
20250313,120800,12989194700,120100,120100,120100,120000,3567
20250313,120700,12561117250,120100,120100,120200,120100,394
20250313,120600,12513797250,120100,120150,120200,120100,89
20250313,120500,12503106900,120100,120200,120200,120100,116
20250313,120400,12489174800,120100,120100,120200,120100,142
20250313,120300,12472111850,120100,120450,120500,120100,714
20250313,120200,12386229050,120400,120400,120500,120400,1023
20250313,120100,12263057950,120500,120500,120500,120400,71
20250313,120000,12254505800,120500,120500,120500,120400,87
20250313,115900,12244028750,120400,120300,120500,120300,410
20250313,115800,12194667400,120350,120300,120350,120300,22
20250313,115700,12192020600,120300,120300,120350,120300,69
20250313,115600,12183719800,120300,120300,120400,120300,42
20250313,115500,12178666750,120300,120350,120400,120300,57
20250313,115400,12171809100,120300,120400,120500,120300,309
20250313,115300,12134617300,120500,120300,120500,120300,1321
20250313,115200,11975585350,120300,120300,120300,120300,38
20250313,115100,11971013950,120300,120200,120400,120200,208
20250313,115000,11945984150,120200,120200,120300,120200,544
20250313,114900,11880545200,120200,120200,120300,120200,142
20250313,114800,11863466850,120300,120200,120300,120200,88
20250313,114700,11852888700,120200,120200,120300,120200,133
20250313,114600,11836892100,120200,120200,120250,120200,25
20250313,114500,11833887000,120200,120300,120300,120200,472
20250313,114400,11777132150,120200,120200,120300,120100,2275
20250313,114300,11503658800,120300,120200,120300,120200,175
20250313,114200,11482611800,120200,120200,120300,120100,234
20250313,114100,11454484100,120100,120100,120200,120000,587
20250313,114000,11383991450,120200,120100,120200,120000,1488
20250313,113900,11205332850,120050,120000,120100,120000,255
20250313,113800,11174712550,120100,120100,120200,120000,2053
20250313,113700,10928149400,120200,120100,120200,120100,176
20250313,113600,10907000600,120200,120200,120250,120100,315
20250313,113500,10869141100,120200,120300,120300,120100,430
20250313,113400,10817451950,120200,120100,120300,120100,1179
20250313,113300,10675744250,120200,120150,120200,120100,91
20250313,113200,10664812450,120100,120250,120300,120100,516
20250313,113100,10602792350,120300,120200,120300,120200,147
20250313,113000,10585121900,120300,120500,120600,120200,828
20250313,112900,10485424250,120500,120600,120600,120500,179
20250313,112800,10463852400,120600,120550,120700,120500,657
20250313,112700,10384633250,120550,120600,120700,120500,161
20250313,112600,10365218200,120500,120500,120600,120500,138
20250313,112500,10348586750,120500,120600,120700,120500,225
20250313,112400,10321452900,120600,120600,120700,120600,175
20250313,112300,10300345900,120600,120650,120700,120600,96
20250313,112200,10288767300,120600,120600,120700,120500,110
20250313,112100,10275502300,120500,120500,120700,120500,280
20250313,112000,10241737150,120550,120600,120700,120550,142
20250313,111900,10224611700,120700,120650,120700,120600,626
20250313,111800,10149113250,120600,120650,120700,120600,286
20250313,111700,10114602050,120600,120700,120800,120600,283
20250313,111600,10080441850,120700,120650,120800,120650,77
20250313,111500,10071146050,120600,120500,120800,120500,261
20250313,111400,10039641150,120700,120700,120700,120600,274
20250313,111300,10006586550,120600,120600,120700,120500,324
20250313,111200,9967515450,120500,120500,120600,120450,221
20250313,111100,9940882700,120500,120600,120700,120500,184
20250313,111000,9918690450,120500,120600,120700,120500,1113
20250313,110900,9784522150,120650,120650,120700,120600,171
20250313,110800,9763898800,120600,120700,120700,120600,117
20250313,110700,9749779800,120700,120700,120800,120700,178
20250313,110600,9728294750,120700,120900,120900,120700,392
20250313,110500,9680941100,120900,120800,120900,120800,162
20250313,110400,9661367950,120900,120700,120900,120700,503
20250313,110300,9600612200,120700,120600,120800,120600,264
20250313,110200,9568754900,120600,120700,120700,120600,161
20250313,110100,9549332100,120700,120700,120800,120600,360
20250313,110000,9505885950,120700,120800,120800,120700,322
20250313,105900,9467018850,120800,120900,120900,120700,646
20250313,105800,9389004700,120800,121000,121000,120800,489
20250313,105700,9329883200,121000,120950,121000,120950,180
20250313,105600,9308111350,121000,120950,121000,120900,156
20250313,105500,9289242700,121000,120800,121000,120800,460
20250313,105400,9233638150,120800,120900,121000,120800,153
20250313,105300,9215143250,120900,121000,121100,120900,257
20250313,105200,9184052250,121000,121000,121100,121000,165
20250313,105100,9164084600,121000,121100,121100,121000,498
20250313,105000,9103823750,121000,120950,121100,120950,205
20250313,104900,9079015900,120900,120900,121100,120900,121
20250313,104800,9064380200,121100,120700,121100,120700,583
20250313,104700,8993903000,120800,120600,120800,120600,393
20250313,104600,8946465850,120700,120600,120700,120600,147
20250313,104500,8928732900,120600,120700,120700,120600,110
20250313,104400,8915460200,120700,120700,120750,120600,116
20250313,104300,8901459600,120700,120750,120800,120700,72
20250313,104200,8892768900,120700,121000,121000,120700,413
20250313,104100,8842821850,121000,121000,121100,121000,71
20250313,104000,8834226600,121100,121000,121100,121000,833
20250313,103900,8733356950,121100,120900,121100,120900,1107
20250313,103800,8599389000,121000,120950,121000,120900,63
20250313,103700,8591767850,121000,121000,121000,120900,186
20250313,103600,8569271000,121000,121000,121000,120900,171
20250313,103500,8548588250,121000,120750,121000,120750,727
20250313,103400,8460713700,120700,120800,120800,120700,107
20250313,103300,8447795150,120700,120700,120800,120650,556
20250313,103200,8380685850,120700,120700,120700,120700,79
20250313,103100,8371150550,120800,120700,120800,120700,60
20250313,103000,8363907200,120700,120800,120800,120700,159
20250313,102900,8344712050,120800,120750,120800,120700,65
20250313,102800,8336865600,120700,120700,120700,120700,270
20250313,102700,8304276600,120700,120800,120850,120600,309
20250313,102600,8266967900,120800,120800,120900,120800,100
20250313,102500,8254887000,120900,120800,120900,120800,64
20250313,102400,8247152550,120900,120700,120900,120700,199
20250313,102300,8223113700,120600,120600,120700,120600,212
20250313,102200,8197531950,120600,120800,120800,120600,137
20250313,102100,8180997400,120800,120700,120800,120700,31
20250313,102000,8177254250,120700,120650,120800,120600,296
20250313,101900,8141514150,120600,120700,120700,120600,127
20250313,101800,8126188700,120700,120550,120700,120500,259
20250313,101700,8094946750,120500,120550,120600,120500,211
20250313,101600,8069505700,120500,120400,120500,120400,688
20250313,101500,7986655200,120400,120300,120500,120300,434
20250313,101400,7934414550,120300,120400,120500,120300,663
20250313,101300,7854586650,120400,120400,120500,120400,55
20250313,101200,7847964450,120500,120500,120500,120400,111
20250313,101100,7834590250,120500,120450,120500,120400,1526
20250313,101000,7650716250,120400,120500,120600,120400,1100
20250313,100900,7518206300,120500,120500,120550,120500,124
20250313,100800,7503264200,120500,120700,120700,120500,522
20250313,100700,7440290850,120800,120700,120800,120700,28
20250313,100600,7436911000,120800,120700,120800,120650,136
20250313,100500,7420492900,120700,120700,120800,120600,151
20250313,100400,7402267100,120700,120500,120700,120500,325
20250313,100300,7363073450,120500,120600,120700,120500,260
20250313,100200,7331722100,120600,120700,120700,120600,77
20250313,100100,7322435300,120700,120600,120700,120500,669
20250313,100000,7241749000,120600,120700,120800,120600,709
20250313,095900,7156176250,120700,120850,120850,120700,391
20250313,095800,7108958050,120800,120900,120900,120800,605
20250313,095700,7035854950,120900,120950,120950,120900,218
20250313,095600,7009498700,120900,121000,121000,120900,181
20250313,095500,6987603000,121000,120900,121000,120900,161
20250313,095400,6968135700,121000,121000,121000,120900,195
20250313,095300,6944557300,121000,121000,121100,120950,290
20250313,095200,6909455850,121050,121150,121200,121050,217
20250313,095100,6883173750,121100,121000,121100,121000,83
20250313,095000,6873123650,121000,121000,121200,121000,266
20250313,094900,6840913000,121100,121000,121100,121000,274
20250313,094800,6807745750,121000,121100,121100,121000,132
20250313,094700,6791761250,121100,121200,121200,121100,326
20250313,094600,6752264300,121200,121100,121200,121100,129
20250313,094500,6736637250,121100,121100,121200,121100,170
20250313,094400,6716044600,121200,121050,121200,120900,2092
20250313,094300,6462907750,121000,121100,121100,121000,219
20250313,094200,6436395700,121100,121100,121200,121100,161
20250313,094100,6416898500,121100,121200,121300,121100,796
20250313,094000,6320362600,121200,121300,121400,121200,305
20250313,093900,6283366300,121300,121400,121500,121300,306
20250313,093800,6246211100,121400,121400,121500,121300,1786
20250313,093700,6029408550,121400,121000,121400,121000,871
20250313,093600,5923823250,121000,121000,121200,120900,989
20250313,093500,5804083550,121000,121100,121100,121000,1171
20250313,093400,5662337850,121200,121200,121200,121100,343
20250313,093300,5620771350,121200,121100,121300,121000,689
20250313,093200,5537323650,121200,121200,121300,121100,221
20250313,093100,5510544750,121200,121300,121300,121100,445
20250313,093000,5456599250,121200,121300,121300,121200,605
20250313,092900,5383265950,121300,121300,121400,121200,1553
20250313,092800,5194855650,121300,121200,121400,121200,678
20250313,092700,5112603350,121200,121250,121250,121200,314
20250313,092600,5074546500,121200,121200,121400,121100,1116
20250313,092500,4939214650,121200,121300,121300,121100,1886
20250313,092400,4710606850,121300,121300,121400,121300,522
20250313,092300,4647272200,121300,121100,121500,121100,2487
20250313,092200,4345656900,120900,121100,121100,120900,109
20250313,092100,4332465400,121100,121100,121200,121100,1075
20250313,092000,4202278400,121200,120800,121200,120700,2222
20250313,091900,3933547600,120800,120900,120900,120700,1530
20250313,091800,3748697900,120800,120800,120900,120800,151
20250313,091700,3730451800,120800,120900,121000,120800,735
20250313,091600,3641618300,121000,121200,121200,121000,617
20250313,091500,3566892500,121300,120700,121600,120600,5381
20250313,091400,2915252400,120700,120700,120800,120600,357
20250313,091300,2872182000,120800,120800,120900,120600,1594
20250313,091200,2679600800,120500,120300,120900,120100,2782
20250313,091100,2344075800,120300,120200,120300,120100,394
20250313,091000,2296728000,120200,120500,120600,120200,1785
20250313,090900,2081749000,120500,120200,120500,120100,964
20250313,090800,1965754200,120200,120300,120300,120100,891
20250313,090700,1858656400,120200,120100,120300,120000,945
20250313,090600,1745158400,120100,119800,120100,119700,1068
20250313,090500,1617103500,119700,119800,119900,119700,1305
20250313,090400,1460702900,119900,119900,119900,119800,941
20250313,090300,1347960100,119800,120000,120000,119800,1197
20250313,090200,1204401000,119900,119900,120100,119800,869
20250313,090100,1100149900,119900,119800,120200,119700,1823
20250313,090000,881677100,119900,119600,120400,119600,7368
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191400 34001844100 118900 118900 118900 118900 76384
3 20250313 191300 34001844100 118900 118900 118900 118900 0
4 20250313 191200 34001844100 118900 118900 118900 118900 0
5 20250313 191100 34001844100 118900 118900 118900 118900 0
6 20250313 191000 34001844100 118900 118900 118900 118900 0
7 20250313 190900 34001844100 118900 118900 118900 118900 0
8 20250313 190800 34001844100 118900 118900 118900 118900 0
9 20250313 190700 34001844100 118900 118900 118900 118900 0
10 20250313 190600 34001844100 118900 118900 118900 118900 0
11 20250313 190500 34001844100 118900 118900 118900 118900 0
12 20250313 190400 34001844100 118900 118900 118900 118900 0
13 20250313 190300 34001844100 118900 118900 118900 118900 0
14 20250313 190200 34001844100 118900 118900 118900 118900 0
15 20250313 190100 34001844100 118900 118900 118900 118900 0
16 20250313 190000 34001844100 118900 118900 118900 118900 0
17 20250313 185900 34001844100 118900 118900 118900 118900 0
18 20250313 185800 34001844100 118900 118900 118900 118900 0
19 20250313 185700 34001844100 118900 118900 118900 118900 0
20 20250313 185600 34001844100 118900 118900 118900 118900 0
21 20250313 185500 34001844100 118900 118900 118900 118900 0
22 20250313 185400 34001844100 118900 118900 118900 118900 0
23 20250313 185300 34001844100 118900 118900 118900 118900 0
24 20250313 185200 34001844100 118900 118900 118900 118900 0
25 20250313 185100 34001844100 118900 118900 118900 118900 0
26 20250313 185000 34001844100 118900 118900 118900 118900 0
27 20250313 184900 34001844100 118900 118900 118900 118900 0
28 20250313 184800 34001844100 118900 118900 118900 118900 0
29 20250313 184700 34001844100 118900 118900 118900 118900 0
30 20250313 184600 34001844100 118900 118900 118900 118900 0
31 20250313 184500 34001844100 118900 118900 118900 118900 0
32 20250313 184400 34001844100 118900 118900 118900 118900 76384
33 20250313 184300 34001844100 118900 118900 118900 118900 0
34 20250313 184200 34001844100 118900 118900 118900 118900 0
35 20250313 184100 34001844100 118900 118900 118900 118900 0
36 20250313 184000 34001844100 118900 118900 118900 118900 0
37 20250313 183900 34001844100 118900 118900 118900 118900 0
38 20250313 183800 34001844100 118900 118900 118900 118900 0
39 20250313 183700 34001844100 118900 118900 118900 118900 0
40 20250313 183600 34001844100 118900 118900 118900 118900 0
41 20250313 183500 34001844100 118900 118900 118900 118900 0
42 20250313 183400 34001844100 118900 118900 118900 118900 0
43 20250313 183300 34001844100 118900 118900 118900 118900 0
44 20250313 183200 34001844100 118900 118900 118900 118900 0
45 20250313 183100 34001844100 118900 118900 118900 118900 0
46 20250313 183000 34001844100 118900 118900 118900 118900 0
47 20250313 182900 34001844100 118900 118900 118900 118900 0
48 20250313 182800 34001844100 118900 118900 118900 118900 0
49 20250313 182700 34001844100 118900 118900 118900 118900 0
50 20250313 182600 34001844100 118900 118900 118900 118900 0
51 20250313 182500 34001844100 118900 118900 118900 118900 0
52 20250313 182400 34001844100 118900 118900 118900 118900 0
53 20250313 182300 34001844100 118900 118900 118900 118900 0
54 20250313 182200 34001844100 118900 118900 118900 118900 0
55 20250313 182100 34001844100 118900 118900 118900 118900 0
56 20250313 182000 34001844100 118900 118900 118900 118900 0
57 20250313 181900 34001844100 118900 118900 118900 118900 0
58 20250313 181800 34001844100 118900 118900 118900 118900 0
59 20250313 181700 34001844100 118900 118900 118900 118900 0
60 20250313 181600 34001844100 118900 118900 118900 118900 0
61 20250313 181500 34001844100 118900 118900 118900 118900 0
62 20250313 181400 34001844100 118900 118900 118900 118900 76384
63 20250313 181300 34001844100 118900 118900 118900 118900 0
64 20250313 181200 34001844100 118900 118900 118900 118900 0
65 20250313 181100 34001844100 118900 118900 118900 118900 0
66 20250313 181000 34001844100 118900 118900 118900 118900 0
67 20250313 180900 34001844100 118900 118900 118900 118900 0
68 20250313 180800 34001844100 118900 118900 118900 118900 0
69 20250313 180700 34001844100 118900 118900 118900 118900 0
70 20250313 180600 34001844100 118900 118900 118900 118900 0
71 20250313 180500 34001844100 118900 118900 118900 118900 0
72 20250313 180400 34001844100 118900 118900 118900 118900 0
73 20250313 180300 34001844100 118900 118900 118900 118900 0
74 20250313 180200 34001844100 118900 118900 118900 118900 0
75 20250313 180100 34001844100 118900 118900 118900 118900 0
76 20250313 180000 34001844100 118900 118900 118900 118900 0
77 20250313 175900 34001844100 118900 118900 118900 118900 0
78 20250313 175800 34001844100 118900 118900 118900 118900 0
79 20250313 175700 34001844100 118900 118900 118900 118900 0
80 20250313 175600 34001844100 118900 118900 118900 118900 0
81 20250313 175500 34001844100 118900 118900 118900 118900 0
82 20250313 175400 34001844100 118900 118900 118900 118900 0
83 20250313 175300 34001844100 118900 118900 118900 118900 0
84 20250313 175200 34001844100 118900 118900 118900 118900 0
85 20250313 175100 34001844100 118900 118900 118900 118900 0
86 20250313 175000 34001844100 118900 118900 118900 118900 0
87 20250313 174900 34001844100 118900 118900 118900 118900 0
88 20250313 174800 34001844100 118900 118900 118900 118900 0
89 20250313 174700 34001844100 118900 118900 118900 118900 0
90 20250313 174600 34001844100 118900 118900 118900 118900 0
91 20250313 174500 34001844100 118900 118900 118900 118900 0
92 20250313 174400 34001844100 118900 118900 118900 118900 76384
93 20250313 174300 34001844100 118900 118900 118900 118900 0
94 20250313 174200 34001844100 118900 118900 118900 118900 0
95 20250313 174100 34001844100 118900 118900 118900 118900 0
96 20250313 174000 34001844100 118900 118900 118900 118900 0
97 20250313 173900 34001844100 118900 118900 118900 118900 0
98 20250313 173800 34001844100 118900 118900 118900 118900 0
99 20250313 173700 34001844100 118900 118900 118900 118900 0
100 20250313 173600 34001844100 118900 118900 118900 118900 0
101 20250313 173500 34001844100 118900 118900 118900 118900 0
102 20250313 173400 34001844100 118900 118900 118900 118900 0
103 20250313 173300 34001844100 118900 118900 118900 118900 0
104 20250313 173200 34001844100 118900 118900 118900 118900 0
105 20250313 173100 34001844100 118900 118900 118900 118900 0
106 20250313 173000 34001844100 118900 118900 118900 118900 0
107 20250313 172900 34001844100 118900 118900 118900 118900 0
108 20250313 172800 34001844100 118900 118900 118900 118900 0
109 20250313 172700 34001844100 118900 118900 118900 118900 0
110 20250313 172600 34001844100 118900 118900 118900 118900 0
111 20250313 172500 34001844100 118900 118900 118900 118900 0
112 20250313 172400 34001844100 118900 118900 118900 118900 0
113 20250313 172300 34001844100 118900 118900 118900 118900 0
114 20250313 172200 34001844100 118900 118900 118900 118900 0
115 20250313 172100 34001844100 118900 118900 118900 118900 0
116 20250313 172000 34001844100 118900 118900 118900 118900 0
117 20250313 171900 34001844100 118900 118900 118900 118900 0
118 20250313 171800 34001844100 118900 118900 118900 118900 0
119 20250313 171700 34001844100 118900 118900 118900 118900 0
120 20250313 171600 34001844100 118900 118900 118900 118900 0
121 20250313 171500 34001844100 118900 118900 118900 118900 0
122 20250313 171400 34001844100 118900 118900 118900 118900 76384
123 20250313 171300 34001844100 118900 118900 118900 118900 0
124 20250313 171200 34001844100 118900 118900 118900 118900 0
125 20250313 171100 34001844100 118900 118900 118900 118900 0
126 20250313 171000 34001844100 118900 118900 118900 118900 0
127 20250313 170900 34001844100 118900 118900 118900 118900 0
128 20250313 170800 34001844100 118900 118900 118900 118900 0
129 20250313 170700 34001844100 118900 118900 118900 118900 0
130 20250313 170600 34001844100 118900 118900 118900 118900 0
131 20250313 170500 34001844100 118900 118900 118900 118900 0
132 20250313 170400 34001844100 118900 118900 118900 118900 0
133 20250313 170300 34001844100 118900 118900 118900 118900 0
134 20250313 170200 34001844100 118900 118900 118900 118900 0
135 20250313 170100 34001844100 118900 118900 118900 118900 0
136 20250313 170000 34001844100 118900 118900 118900 118900 0
137 20250313 165900 34001844100 118900 118900 118900 118900 0
138 20250313 165800 34001844100 118900 118900 118900 118900 0
139 20250313 165700 34001844100 118900 118900 118900 118900 0
140 20250313 165600 34001844100 118900 118900 118900 118900 0
141 20250313 165500 34001844100 118900 118900 118900 118900 0
142 20250313 165400 34001844100 118900 118900 118900 118900 0
143 20250313 165300 34001844100 118900 118900 118900 118900 0
144 20250313 165200 34001844100 118900 118900 118900 118900 0
145 20250313 165100 34001844100 118900 118900 118900 118900 0
146 20250313 165000 34001844100 118900 118900 118900 118900 0
147 20250313 164900 34001844100 118900 118900 118900 118900 0
148 20250313 164800 34001844100 118900 118900 118900 118900 0
149 20250313 164700 34001844100 118900 118900 118900 118900 0
150 20250313 164600 34001844100 118900 118900 118900 118900 0
151 20250313 164500 34001844100 118900 118900 118900 118900 0
152 20250313 164400 34001844100 118900 118900 118900 118900 76384
153 20250313 164300 34001844100 118900 118900 118900 118900 0
154 20250313 164200 34001844100 118900 118900 118900 118900 0
155 20250313 164100 34001844100 118900 118900 118900 118900 0
156 20250313 164000 34001844100 118900 118900 118900 118900 0
157 20250313 163900 34001844100 118900 118900 118900 118900 0
158 20250313 163800 34001844100 118900 118900 118900 118900 0
159 20250313 163700 34001844100 118900 118900 118900 118900 0
160 20250313 163600 34001844100 118900 118900 118900 118900 0
161 20250313 163500 34001844100 118900 118900 118900 118900 0
162 20250313 163400 34001844100 118900 118900 118900 118900 0
163 20250313 163300 34001844100 118900 118900 118900 118900 0
164 20250313 163200 34001844100 118900 118900 118900 118900 0
165 20250313 163100 34001844100 118900 118900 118900 118900 0
166 20250313 163000 34001844100 118900 118900 118900 118900 0
167 20250313 162900 34001844100 118900 118900 118900 118900 0
168 20250313 162800 34001844100 118900 118900 118900 118900 0
169 20250313 162700 34001844100 118900 118900 118900 118900 0
170 20250313 162600 34001844100 118900 118900 118900 118900 0
171 20250313 162500 34001844100 118900 118900 118900 118900 0
172 20250313 162400 34001844100 118900 118900 118900 118900 0
173 20250313 162300 34001844100 118900 118900 118900 118900 0
174 20250313 162200 34001844100 118900 118900 118900 118900 0
175 20250313 162100 34001844100 118900 118900 118900 118900 0
176 20250313 162000 34001844100 118900 118900 118900 118900 0
177 20250313 161900 34001844100 118900 118900 118900 118900 0
178 20250313 161800 34001844100 118900 118900 118900 118900 0
179 20250313 161700 34001844100 118900 118900 118900 118900 0
180 20250313 161600 34001844100 118900 118900 118900 118900 0
181 20250313 161500 34001844100 118900 118900 118900 118900 0
182 20250313 161400 34001844100 118900 118900 118900 118900 76384
183 20250313 161300 34001844100 118900 118900 118900 118900 0
184 20250313 161200 34001844100 118900 118900 118900 118900 0
185 20250313 161100 34001844100 118900 118900 118900 118900 0
186 20250313 161000 34001844100 118900 118900 118900 118900 0
187 20250313 160900 34001844100 118900 118900 118900 118900 0
188 20250313 160800 34001844100 118900 118900 118900 118900 0
189 20250313 160700 34001844100 118900 118900 118900 118900 0
190 20250313 160600 34001844100 118900 118900 118900 118900 0
191 20250313 160500 34001844100 118900 118900 118900 118900 0
192 20250313 160400 34001844100 118900 118900 118900 118900 0
193 20250313 160300 34001844100 118900 118900 118900 118900 0
194 20250313 160200 34001844100 118900 118900 118900 118900 0
195 20250313 160100 34001844100 118900 118900 118900 118900 0
196 20250313 160000 34001844100 118900 118900 118900 118900 0
197 20250313 155900 34001844100 118900 118900 118900 118900 0
198 20250313 155800 34001844100 118900 118900 118900 118900 0
199 20250313 155700 34001844100 118900 118900 118900 118900 0
200 20250313 155600 34001844100 118900 118900 118900 118900 0
201 20250313 155500 34001844100 118900 118900 118900 118900 0
202 20250313 155400 34001844100 118900 118900 118900 118900 0
203 20250313 155300 34001844100 118900 118900 118900 118900 0
204 20250313 155200 34001844100 118900 118900 118900 118900 0
205 20250313 155100 34001844100 118900 118900 118900 118900 0
206 20250313 155000 34001844100 118900 118900 118900 118900 0
207 20250313 154900 34001844100 118900 118900 118900 118900 0
208 20250313 154800 34001844100 118900 118900 118900 118900 0
209 20250313 154700 34001844100 118900 118900 118900 118900 0
210 20250313 154600 34001844100 118900 118900 118900 118900 0
211 20250313 154500 34001844100 118900 118900 118900 118900 0
212 20250313 154400 34001844100 118900 118900 118900 118900 76384
213 20250313 154300 34001844100 118900 118900 118900 118900 0
214 20250313 154200 34001844100 118900 118900 118900 118900 0
215 20250313 154100 34001844100 118900 118900 118900 118900 0
216 20250313 154000 34001844100 118900 118900 118900 118900 0
217 20250313 153900 34001844100 118900 118900 118900 118900 0
218 20250313 153800 34001844100 118900 118900 118900 118900 0
219 20250313 153700 34001844100 118900 118900 118900 118900 0
220 20250313 153600 34001844100 118900 118900 118900 118900 0
221 20250313 153500 34001844100 118900 118900 118900 118900 0
222 20250313 153400 34001844100 118900 118900 118900 118900 0
223 20250313 153300 34001844100 118900 118900 118900 118900 0
224 20250313 153200 34001844100 118900 118900 118900 118900 0
225 20250313 153100 34001844100 118900 118900 118900 118900 0
226 20250313 153000 34001844100 118900 118900 118900 118900 76384
227 20250313 152900 24919786500 118800 118800 118800 118800 0
228 20250313 152800 24919786500 118800 118800 118800 118800 0
229 20250313 152700 24919786500 118800 118800 118800 118800 0
230 20250313 152600 24919786500 118800 118800 118800 118800 0
231 20250313 152500 24919786500 118800 118800 118800 118800 0
232 20250313 152400 24919786500 118800 118800 118800 118800 0
233 20250313 152300 24919786500 118800 118800 118800 118800 0
234 20250313 152200 24919786500 118800 118800 118800 118800 0
235 20250313 152100 24919786500 118800 118800 118800 118800 0
236 20250313 152000 24919786500 118800 118800 118800 118800 0
237 20250313 151900 24919786500 118800 118900 119000 118800 905
238 20250313 151800 24812217800 119000 119000 119000 118900 650
239 20250313 151700 24734906700 118900 118800 119000 118800 1779
240 20250313 151600 24523404500 118800 118900 119000 118800 1930
241 20250313 151500 24293910300 118900 119000 119000 118900 1190
242 20250313 151400 24152379800 118900 118900 119000 118900 708
243 20250313 151300 24068195500 118900 118900 119000 118900 1275
244 20250313 151200 23916595200 118900 118900 118900 118900 857
245 20250313 151100 23814697900 118900 118900 119000 118900 841
246 20250313 151000 23714670000 118900 118900 119000 118900 306
247 20250313 150900 23678284000 118900 118900 119000 118900 505
248 20250313 150800 23618234300 119000 119000 119000 118900 406
249 20250313 150700 23569955050 119000 118900 119000 118900 448
250 20250313 150600 23516682750 118900 118900 119000 118900 371
251 20250313 150500 23472566950 118900 119100 119100 118900 827
252 20250313 150400 23374163050 119100 119000 119100 118900 1254
253 20250313 150300 23224990950 118900 118900 119000 118900 414
254 20250313 150200 23175762150 119000 118800 119100 118800 1902
255 20250313 150100 22949479050 118800 118900 119000 118800 685
256 20250313 150000 22868030250 118900 118900 119000 118900 426
257 20250313 145900 22817375150 119000 119000 119100 118900 499
258 20250313 145800 22758014950 119000 119000 119100 119000 432
259 20250313 145700 22706605650 119000 119000 119100 119000 381
260 20250313 145600 22661265250 119000 119200 119300 119000 572
261 20250313 145500 22593133950 119200 119000 119200 119000 1937
262 20250313 145400 22362384350 119000 119000 119000 118900 617
263 20250313 145300 22288971350 119000 119100 119200 119000 1267
264 20250313 145200 22138097050 119100 119100 119200 119100 504
265 20250313 145100 22078059950 119200 119100 119200 119100 575
266 20250313 145000 22009551350 119100 119200 119200 119100 561
267 20250313 144900 21942710650 119100 119200 119200 119100 277
268 20250313 144800 21909712350 119100 118900 119200 118900 2941
269 20250313 144700 21559673050 118900 118950 119000 118900 327
270 20250313 144600 21520791700 119000 118900 119000 118900 449
271 20250313 144500 21467403900 119000 118900 119000 118900 225
272 20250313 144400 21440646000 119000 119000 119000 118900 293
273 20250313 144300 21405806400 118900 118900 119000 118900 420
274 20250313 144200 21355860600 118900 119000 119100 118900 1079
275 20250313 144100 21227470900 119000 119100 119100 119000 329
276 20250313 144000 21188317300 119000 119100 119100 119000 198
277 20250313 143900 21164752000 119100 119000 119100 119000 438
278 20250313 143800 21112612300 119000 119100 119100 119000 301
279 20250313 143700 21076787200 119100 118900 119100 118900 972
280 20250313 143600 20961114400 119000 118900 119000 118900 447
281 20250313 143500 20907942400 118900 119000 119000 118900 471
282 20250313 143400 20851903700 119000 119000 119100 119000 197
283 20250313 143300 20828459500 119100 119000 119100 119000 265
284 20250313 143200 20796922700 119000 119000 119100 119000 204
285 20250313 143100 20772645100 119000 119100 119100 119000 575
286 20250313 143000 20704178200 119000 118900 119100 118900 1172
287 20250313 142900 20564702800 118900 118900 119000 118900 228
288 20250313 142800 20537591800 118900 118700 119000 118700 756
289 20250313 142700 20447705900 118800 118700 118900 118700 242
290 20250313 142600 20418974200 118700 118700 118900 118700 435
291 20250313 142500 20367301850 118700 118800 118800 118700 744
292 20250313 142400 20278935950 118700 118600 118800 118600 1310
293 20250313 142300 20123450750 118600 118700 118800 118600 765
294 20250313 142200 20032651150 118700 118800 118900 118700 264
295 20250313 142100 20001294650 118800 118700 118900 118700 548
296 20250313 142000 19936190150 118800 119000 119000 118700 2568
297 20250313 141900 19631042250 118900 119100 119100 118900 2809
298 20250313 141800 19296788550 119000 119000 119100 119000 304
299 20250313 141700 19260607850 119100 119200 119200 119000 2082
300 20250313 141600 19012649850 119100 119100 119200 119100 304
301 20250313 141500 18976440750 119200 119200 119200 119100 149
302 20250313 141400 18958688850 119100 119100 119200 119100 388
303 20250313 141300 18912461650 119200 119100 119200 119100 928
304 20250313 141200 18801866450 119200 119200 119200 119100 282
305 20250313 141100 18768269550 119100 119300 119300 119100 3884
306 20250313 141000 18305332550 119200 119300 119300 119200 315
307 20250313 140900 18267774100 119200 119250 119300 119200 431
308 20250313 140800 18216371950 119200 119300 119300 119200 1672
309 20250313 140700 18016912550 119400 119300 119400 119300 255
310 20250313 140600 17986487250 119400 119300 119400 119300 561
311 20250313 140500 17919555250 119400 119300 119400 119300 240
312 20250313 140400 17890921150 119400 119300 119400 119300 297
313 20250313 140300 17855477650 119400 119400 119400 119200 965
314 20250313 140200 17740358750 119300 119300 119400 119300 351
315 20250313 140100 17698483950 119300 119300 119400 119300 216
316 20250313 140000 17672713450 119300 119400 119400 119300 474
317 20250313 135900 17616161850 119400 119400 119400 119300 270
318 20250313 135800 17583946850 119300 119300 119400 119300 209
319 20250313 135700 17559009150 119300 119300 119400 119300 170
320 20250313 135600 17538725950 119400 119300 119400 119300 305
321 20250313 135500 17502336350 119400 119300 119400 119300 124
322 20250313 135400 17487539650 119300 119300 119400 119300 252
323 20250313 135300 17457474450 119300 119300 119400 119300 365
324 20250313 135200 17413915650 119300 119400 119400 119300 156
325 20250313 135100 17395300150 119300 119300 119400 119300 218
326 20250313 135000 17369286950 119300 119300 119400 119300 300
327 20250313 134900 17333493950 119300 119300 119400 119300 241
328 20250313 134800 17304731450 119400 119400 119400 119300 115
329 20250313 134700 17291008650 119400 119400 119500 119300 401
330 20250313 134600 17243130350 119400 119300 119400 119300 607
331 20250313 134500 17170679650 119400 119500 119500 119300 1916
332 20250313 134400 16941944350 119400 119500 119500 119400 227
333 20250313 134300 16914833650 119400 119400 119500 119400 803
334 20250313 134200 16818895450 119400 119500 119500 119400 145
335 20250313 134100 16801576450 119500 119400 119500 119400 492
336 20250313 134000 16742802950 119400 119500 119500 119400 72
337 20250313 133900 16734202950 119500 119400 119500 119400 402
338 20250313 133800 16686171650 119400 119400 119500 119400 334
339 20250313 133700 16646263150 119400 119400 119500 119400 131
340 20250313 133600 16630613850 119500 119500 119500 119400 183
341 20250313 133500 16608753150 119500 119500 119500 119400 81
342 20250313 133400 16599077050 119400 119400 119500 119400 254
343 20250313 133300 16568729250 119500 119400 119500 119400 188
344 20250313 133200 16546276050 119500 119500 119500 119400 224
345 20250313 133100 16519512250 119400 119400 119500 119300 1665
346 20250313 133000 16320713850 119400 119500 119500 119400 678
347 20250313 132900 16239712650 119500 119500 119600 119500 583
348 20250313 132800 16170043750 119600 119500 119600 119500 251
349 20250313 132700 16140037750 119500 119550 119600 119500 351
350 20250313 132600 16098065750 119600 119500 119600 119500 122
351 20250313 132500 16083477850 119600 119500 119600 119500 187
352 20250313 132400 16061119950 119500 119600 119600 119500 370
353 20250313 132300 16016872850 119500 119500 119600 119500 191
354 20250313 132200 15994034550 119500 119500 119500 119500 78
355 20250313 132100 15984713550 119600 119500 119600 119500 430
356 20250313 132000 15933298050 119500 119700 119800 119500 599
357 20250313 131900 15861624250 119700 119700 119800 119700 171
358 20250313 131800 15841152150 119800 119800 119800 119700 82
359 20250313 131700 15831331450 119700 119700 119800 119700 75
360 20250313 131600 15822353050 119700 119800 119900 119700 100
361 20250313 131500 15810381950 119900 119800 119900 119700 788
362 20250313 131400 15715990900 119800 119800 119800 119750 288
363 20250313 131300 15681490650 119750 119650 119800 119650 732
364 20250313 131200 15593870600 119700 119600 119700 119600 185
365 20250313 131100 15571742550 119600 119650 119700 119600 372
366 20250313 131000 15527234150 119700 119650 119700 119600 127
367 20250313 130900 15512034350 119650 119700 119700 119600 60
368 20250313 130800 15504853950 119700 119400 119700 119400 1264
369 20250313 130700 15353775750 119400 119400 119500 119400 73
370 20250313 130600 15345058800 119500 119400 119500 119400 186
371 20250313 130500 15322848400 119500 119450 119500 119400 173
372 20250313 130400 15302190400 119400 119500 119500 119400 718
373 20250313 130300 15216400350 119600 119550 119600 119500 342
374 20250313 130200 15175528550 119500 119500 119600 119500 167
375 20250313 130100 15155570500 119500 119550 119600 119500 150
376 20250313 130000 15137644350 119600 119550 119600 119500 75
377 20250313 125900 15128678800 119500 119500 119600 119500 367
378 20250313 125800 15084801900 119500 119400 119500 119400 402
379 20250313 125700 15036772600 119500 119600 119600 119400 416
380 20250313 125600 14987056000 119600 119700 119700 119600 385
381 20250313 125500 14941008450 119700 119550 119700 119550 126
382 20250313 125400 14925931700 119500 119600 119600 119500 458
383 20250313 125300 14871162300 119500 119400 119600 119400 529
384 20250313 125200 14807952100 119400 119550 119600 119400 807
385 20250313 125100 14711530150 119600 119600 119600 119500 202
386 20250313 125000 14687388700 119600 119700 119700 119500 1482
387 20250313 124900 14510152350 119600 119900 120000 119600 3117
388 20250313 124800 14136553700 119900 120000 120100 119900 2305
389 20250313 124700 13859954000 120050 120100 120100 120000 32
390 20250313 124600 13856113500 120000 120050 120100 120000 59
391 20250313 124500 13849032750 120100 120000 120100 120000 88
392 20250313 124400 13838472200 120000 120000 120100 120000 141
393 20250313 124300 13821550850 120000 120050 120100 120000 101
394 20250313 124200 13809428000 120100 120100 120200 120100 370
395 20250313 124100 13764990200 120150 120100 120200 120100 39
396 20250313 124000 13760304900 120100 120050 120200 120000 275
397 20250313 123900 13727276550 120000 120000 120100 120000 254
398 20250313 123800 13696780150 120000 120000 120100 120000 55
399 20250313 123700 13690179500 120100 120050 120100 120000 94
400 20250313 123600 13678898650 120000 120000 120100 120000 105
401 20250313 123500 13666297400 120100 120100 120150 120000 414
402 20250313 123400 13616582200 120100 120100 120150 120100 183
403 20250313 123300 13594603800 120100 120100 120200 120000 223
404 20250313 123200 13567821650 120100 120000 120100 120000 291
405 20250313 123100 13532873100 120100 120100 120150 120000 485
406 20250313 123000 13474626750 120100 120100 120200 120100 95
407 20250313 122900 13463215600 120150 120200 120300 120100 342
408 20250313 122800 13422109750 120200 120200 120250 120200 77
409 20250313 122700 13412854050 120200 120200 120200 120200 79
410 20250313 122600 13403358250 120200 120200 120300 120200 57
411 20250313 122500 13396504600 120200 120200 120300 120200 203
412 20250313 122400 13372093750 120200 120200 120250 120200 34
413 20250313 122300 13368006900 120200 120250 120300 120200 177
414 20250313 122200 13346717800 120300 120200 120300 120200 131
415 20250313 122100 13330971100 120200 120200 120300 120200 50
416 20250313 122000 13324960950 120200 120200 120300 120200 72
417 20250313 121900 13316305850 120200 120300 120350 120000 883
418 20250313 121800 13210138850 120300 120300 120500 120300 165
419 20250313 121700 13190283200 120300 120300 120500 120300 207
420 20250313 121600 13165366450 120400 120350 120400 120300 98
421 20250313 121500 13153572600 120300 120250 120400 120200 207
422 20250313 121400 13128662750 120200 120200 120300 120200 92
423 20250313 121300 13117601900 120200 120150 120300 120150 319
424 20250313 121200 13079244150 120100 120000 120100 120000 346
425 20250313 121100 13037693900 120000 120050 120100 120000 155
426 20250313 121000 13019092550 120100 120050 120100 120000 188
427 20250313 120900 12996516600 120000 120100 120100 120000 61
428 20250313 120800 12989194700 120100 120100 120100 120000 3567
429 20250313 120700 12561117250 120100 120100 120200 120100 394
430 20250313 120600 12513797250 120100 120150 120200 120100 89
431 20250313 120500 12503106900 120100 120200 120200 120100 116
432 20250313 120400 12489174800 120100 120100 120200 120100 142
433 20250313 120300 12472111850 120100 120450 120500 120100 714
434 20250313 120200 12386229050 120400 120400 120500 120400 1023
435 20250313 120100 12263057950 120500 120500 120500 120400 71
436 20250313 120000 12254505800 120500 120500 120500 120400 87
437 20250313 115900 12244028750 120400 120300 120500 120300 410
438 20250313 115800 12194667400 120350 120300 120350 120300 22
439 20250313 115700 12192020600 120300 120300 120350 120300 69
440 20250313 115600 12183719800 120300 120300 120400 120300 42
441 20250313 115500 12178666750 120300 120350 120400 120300 57
442 20250313 115400 12171809100 120300 120400 120500 120300 309
443 20250313 115300 12134617300 120500 120300 120500 120300 1321
444 20250313 115200 11975585350 120300 120300 120300 120300 38
445 20250313 115100 11971013950 120300 120200 120400 120200 208
446 20250313 115000 11945984150 120200 120200 120300 120200 544
447 20250313 114900 11880545200 120200 120200 120300 120200 142
448 20250313 114800 11863466850 120300 120200 120300 120200 88
449 20250313 114700 11852888700 120200 120200 120300 120200 133
450 20250313 114600 11836892100 120200 120200 120250 120200 25
451 20250313 114500 11833887000 120200 120300 120300 120200 472
452 20250313 114400 11777132150 120200 120200 120300 120100 2275
453 20250313 114300 11503658800 120300 120200 120300 120200 175
454 20250313 114200 11482611800 120200 120200 120300 120100 234
455 20250313 114100 11454484100 120100 120100 120200 120000 587
456 20250313 114000 11383991450 120200 120100 120200 120000 1488
457 20250313 113900 11205332850 120050 120000 120100 120000 255
458 20250313 113800 11174712550 120100 120100 120200 120000 2053
459 20250313 113700 10928149400 120200 120100 120200 120100 176
460 20250313 113600 10907000600 120200 120200 120250 120100 315
461 20250313 113500 10869141100 120200 120300 120300 120100 430
462 20250313 113400 10817451950 120200 120100 120300 120100 1179
463 20250313 113300 10675744250 120200 120150 120200 120100 91
464 20250313 113200 10664812450 120100 120250 120300 120100 516
465 20250313 113100 10602792350 120300 120200 120300 120200 147
466 20250313 113000 10585121900 120300 120500 120600 120200 828
467 20250313 112900 10485424250 120500 120600 120600 120500 179
468 20250313 112800 10463852400 120600 120550 120700 120500 657
469 20250313 112700 10384633250 120550 120600 120700 120500 161
470 20250313 112600 10365218200 120500 120500 120600 120500 138
471 20250313 112500 10348586750 120500 120600 120700 120500 225
472 20250313 112400 10321452900 120600 120600 120700 120600 175
473 20250313 112300 10300345900 120600 120650 120700 120600 96
474 20250313 112200 10288767300 120600 120600 120700 120500 110
475 20250313 112100 10275502300 120500 120500 120700 120500 280
476 20250313 112000 10241737150 120550 120600 120700 120550 142
477 20250313 111900 10224611700 120700 120650 120700 120600 626
478 20250313 111800 10149113250 120600 120650 120700 120600 286
479 20250313 111700 10114602050 120600 120700 120800 120600 283
480 20250313 111600 10080441850 120700 120650 120800 120650 77
481 20250313 111500 10071146050 120600 120500 120800 120500 261
482 20250313 111400 10039641150 120700 120700 120700 120600 274
483 20250313 111300 10006586550 120600 120600 120700 120500 324
484 20250313 111200 9967515450 120500 120500 120600 120450 221
485 20250313 111100 9940882700 120500 120600 120700 120500 184
486 20250313 111000 9918690450 120500 120600 120700 120500 1113
487 20250313 110900 9784522150 120650 120650 120700 120600 171
488 20250313 110800 9763898800 120600 120700 120700 120600 117
489 20250313 110700 9749779800 120700 120700 120800 120700 178
490 20250313 110600 9728294750 120700 120900 120900 120700 392
491 20250313 110500 9680941100 120900 120800 120900 120800 162
492 20250313 110400 9661367950 120900 120700 120900 120700 503
493 20250313 110300 9600612200 120700 120600 120800 120600 264
494 20250313 110200 9568754900 120600 120700 120700 120600 161
495 20250313 110100 9549332100 120700 120700 120800 120600 360
496 20250313 110000 9505885950 120700 120800 120800 120700 322
497 20250313 105900 9467018850 120800 120900 120900 120700 646
498 20250313 105800 9389004700 120800 121000 121000 120800 489
499 20250313 105700 9329883200 121000 120950 121000 120950 180
500 20250313 105600 9308111350 121000 120950 121000 120900 156
501 20250313 105500 9289242700 121000 120800 121000 120800 460
502 20250313 105400 9233638150 120800 120900 121000 120800 153
503 20250313 105300 9215143250 120900 121000 121100 120900 257
504 20250313 105200 9184052250 121000 121000 121100 121000 165
505 20250313 105100 9164084600 121000 121100 121100 121000 498
506 20250313 105000 9103823750 121000 120950 121100 120950 205
507 20250313 104900 9079015900 120900 120900 121100 120900 121
508 20250313 104800 9064380200 121100 120700 121100 120700 583
509 20250313 104700 8993903000 120800 120600 120800 120600 393
510 20250313 104600 8946465850 120700 120600 120700 120600 147
511 20250313 104500 8928732900 120600 120700 120700 120600 110
512 20250313 104400 8915460200 120700 120700 120750 120600 116
513 20250313 104300 8901459600 120700 120750 120800 120700 72
514 20250313 104200 8892768900 120700 121000 121000 120700 413
515 20250313 104100 8842821850 121000 121000 121100 121000 71
516 20250313 104000 8834226600 121100 121000 121100 121000 833
517 20250313 103900 8733356950 121100 120900 121100 120900 1107
518 20250313 103800 8599389000 121000 120950 121000 120900 63
519 20250313 103700 8591767850 121000 121000 121000 120900 186
520 20250313 103600 8569271000 121000 121000 121000 120900 171
521 20250313 103500 8548588250 121000 120750 121000 120750 727
522 20250313 103400 8460713700 120700 120800 120800 120700 107
523 20250313 103300 8447795150 120700 120700 120800 120650 556
524 20250313 103200 8380685850 120700 120700 120700 120700 79
525 20250313 103100 8371150550 120800 120700 120800 120700 60
526 20250313 103000 8363907200 120700 120800 120800 120700 159
527 20250313 102900 8344712050 120800 120750 120800 120700 65
528 20250313 102800 8336865600 120700 120700 120700 120700 270
529 20250313 102700 8304276600 120700 120800 120850 120600 309
530 20250313 102600 8266967900 120800 120800 120900 120800 100
531 20250313 102500 8254887000 120900 120800 120900 120800 64
532 20250313 102400 8247152550 120900 120700 120900 120700 199
533 20250313 102300 8223113700 120600 120600 120700 120600 212
534 20250313 102200 8197531950 120600 120800 120800 120600 137
535 20250313 102100 8180997400 120800 120700 120800 120700 31
536 20250313 102000 8177254250 120700 120650 120800 120600 296
537 20250313 101900 8141514150 120600 120700 120700 120600 127
538 20250313 101800 8126188700 120700 120550 120700 120500 259
539 20250313 101700 8094946750 120500 120550 120600 120500 211
540 20250313 101600 8069505700 120500 120400 120500 120400 688
541 20250313 101500 7986655200 120400 120300 120500 120300 434
542 20250313 101400 7934414550 120300 120400 120500 120300 663
543 20250313 101300 7854586650 120400 120400 120500 120400 55
544 20250313 101200 7847964450 120500 120500 120500 120400 111
545 20250313 101100 7834590250 120500 120450 120500 120400 1526
546 20250313 101000 7650716250 120400 120500 120600 120400 1100
547 20250313 100900 7518206300 120500 120500 120550 120500 124
548 20250313 100800 7503264200 120500 120700 120700 120500 522
549 20250313 100700 7440290850 120800 120700 120800 120700 28
550 20250313 100600 7436911000 120800 120700 120800 120650 136
551 20250313 100500 7420492900 120700 120700 120800 120600 151
552 20250313 100400 7402267100 120700 120500 120700 120500 325
553 20250313 100300 7363073450 120500 120600 120700 120500 260
554 20250313 100200 7331722100 120600 120700 120700 120600 77
555 20250313 100100 7322435300 120700 120600 120700 120500 669
556 20250313 100000 7241749000 120600 120700 120800 120600 709
557 20250313 095900 7156176250 120700 120850 120850 120700 391
558 20250313 095800 7108958050 120800 120900 120900 120800 605
559 20250313 095700 7035854950 120900 120950 120950 120900 218
560 20250313 095600 7009498700 120900 121000 121000 120900 181
561 20250313 095500 6987603000 121000 120900 121000 120900 161
562 20250313 095400 6968135700 121000 121000 121000 120900 195
563 20250313 095300 6944557300 121000 121000 121100 120950 290
564 20250313 095200 6909455850 121050 121150 121200 121050 217
565 20250313 095100 6883173750 121100 121000 121100 121000 83
566 20250313 095000 6873123650 121000 121000 121200 121000 266
567 20250313 094900 6840913000 121100 121000 121100 121000 274
568 20250313 094800 6807745750 121000 121100 121100 121000 132
569 20250313 094700 6791761250 121100 121200 121200 121100 326
570 20250313 094600 6752264300 121200 121100 121200 121100 129
571 20250313 094500 6736637250 121100 121100 121200 121100 170
572 20250313 094400 6716044600 121200 121050 121200 120900 2092
573 20250313 094300 6462907750 121000 121100 121100 121000 219
574 20250313 094200 6436395700 121100 121100 121200 121100 161
575 20250313 094100 6416898500 121100 121200 121300 121100 796
576 20250313 094000 6320362600 121200 121300 121400 121200 305
577 20250313 093900 6283366300 121300 121400 121500 121300 306
578 20250313 093800 6246211100 121400 121400 121500 121300 1786
579 20250313 093700 6029408550 121400 121000 121400 121000 871
580 20250313 093600 5923823250 121000 121000 121200 120900 989
581 20250313 093500 5804083550 121000 121100 121100 121000 1171
582 20250313 093400 5662337850 121200 121200 121200 121100 343
583 20250313 093300 5620771350 121200 121100 121300 121000 689
584 20250313 093200 5537323650 121200 121200 121300 121100 221
585 20250313 093100 5510544750 121200 121300 121300 121100 445
586 20250313 093000 5456599250 121200 121300 121300 121200 605
587 20250313 092900 5383265950 121300 121300 121400 121200 1553
588 20250313 092800 5194855650 121300 121200 121400 121200 678
589 20250313 092700 5112603350 121200 121250 121250 121200 314
590 20250313 092600 5074546500 121200 121200 121400 121100 1116
591 20250313 092500 4939214650 121200 121300 121300 121100 1886
592 20250313 092400 4710606850 121300 121300 121400 121300 522
593 20250313 092300 4647272200 121300 121100 121500 121100 2487
594 20250313 092200 4345656900 120900 121100 121100 120900 109
595 20250313 092100 4332465400 121100 121100 121200 121100 1075
596 20250313 092000 4202278400 121200 120800 121200 120700 2222
597 20250313 091900 3933547600 120800 120900 120900 120700 1530
598 20250313 091800 3748697900 120800 120800 120900 120800 151
599 20250313 091700 3730451800 120800 120900 121000 120800 735
600 20250313 091600 3641618300 121000 121200 121200 121000 617
601 20250313 091500 3566892500 121300 120700 121600 120600 5381
602 20250313 091400 2915252400 120700 120700 120800 120600 357
603 20250313 091300 2872182000 120800 120800 120900 120600 1594
604 20250313 091200 2679600800 120500 120300 120900 120100 2782
605 20250313 091100 2344075800 120300 120200 120300 120100 394
606 20250313 091000 2296728000 120200 120500 120600 120200 1785
607 20250313 090900 2081749000 120500 120200 120500 120100 964
608 20250313 090800 1965754200 120200 120300 120300 120100 891
609 20250313 090700 1858656400 120200 120100 120300 120000 945
610 20250313 090600 1745158400 120100 119800 120100 119700 1068
611 20250313 090500 1617103500 119700 119800 119900 119700 1305
612 20250313 090400 1460702900 119900 119900 119900 119800 941
613 20250313 090300 1347960100 119800 120000 120000 119800 1197
614 20250313 090200 1204401000 119900 119900 120100 119800 869
615 20250313 090100 1100149900 119900 119800 120200 119700 1823
616 20250313 090000 881677100 119900 119600 120400 119600 7368

1
028260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,40022,169976544,4770622400,20261204044800,0.02
20250310,40022,169976544,4890688400,20771133676800,0.02
20250307,58065,169976544,7095543000,20771133676800,0.03
20250306,74933,169976544,9164305900,20788131331200,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 40022 169976544 4770622400 20261204044800 0.02
3 20250310 40022 169976544 4890688400 20771133676800 0.02
4 20250307 58065 169976544 7095543000 20771133676800 0.03
5 20250306 74933 169976544 9164305900 20788131331200 0.04