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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

628
039030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192600,13489013650,125500,125500,125500,125500,1488
20250311,192500,13489013650,125500,125500,125500,125500,0
20250311,192400,13489013650,125500,125500,125500,125500,0
20250311,192300,13489013650,125500,125500,125500,125500,0
20250311,192200,13489013650,125500,125500,125500,125500,0
20250311,192100,13489013650,125500,125500,125500,125500,0
20250311,192000,13489013650,125500,125500,125500,125500,0
20250311,191900,13489013650,125500,125500,125500,125500,0
20250311,191800,13489013650,125500,125500,125500,125500,0
20250311,191700,13489013650,125500,125500,125500,125500,0
20250311,191600,13489013650,125500,125500,125500,125500,0
20250311,191500,13489013650,125500,125500,125500,125500,0
20250311,191400,13489013650,125500,125500,125500,125500,0
20250311,191300,13489013650,125500,125500,125500,125500,0
20250311,191200,13489013650,125500,125500,125500,125500,0
20250311,191100,13489013650,125500,125500,125500,125500,0
20250311,191000,13489013650,125500,125500,125500,125500,0
20250311,190900,13489013650,125500,125500,125500,125500,0
20250311,190800,13489013650,125500,125500,125500,125500,0
20250311,190700,13489013650,125500,125500,125500,125500,0
20250311,190600,13489013650,125500,125500,125500,125500,0
20250311,190500,13489013650,125500,125500,125500,125500,0
20250311,190400,13489013650,125500,125500,125500,125500,0
20250311,190300,13489013650,125500,125500,125500,125500,0
20250311,190200,13489013650,125500,125500,125500,125500,0
20250311,190100,13489013650,125500,125500,125500,125500,0
20250311,190000,13489013650,125500,125500,125500,125500,0
20250311,185900,13489013650,125500,125500,125500,125500,0
20250311,185800,13489013650,125500,125500,125500,125500,0
20250311,185700,13489013650,125500,125500,125500,125500,0
20250311,185600,13489013650,125500,125500,125500,125500,1488
20250311,185500,13489013650,125500,125500,125500,125500,0
20250311,185400,13489013650,125500,125500,125500,125500,0
20250311,185300,13489013650,125500,125500,125500,125500,0
20250311,185200,13489013650,125500,125500,125500,125500,0
20250311,185100,13489013650,125500,125500,125500,125500,0
20250311,185000,13489013650,125500,125500,125500,125500,0
20250311,184900,13489013650,125500,125500,125500,125500,0
20250311,184800,13489013650,125500,125500,125500,125500,0
20250311,184700,13489013650,125500,125500,125500,125500,0
20250311,184600,13489013650,125500,125500,125500,125500,0
20250311,184500,13489013650,125500,125500,125500,125500,0
20250311,184400,13489013650,125500,125500,125500,125500,0
20250311,184300,13489013650,125500,125500,125500,125500,0
20250311,184200,13489013650,125500,125500,125500,125500,0
20250311,184100,13489013650,125500,125500,125500,125500,0
20250311,184000,13489013650,125500,125500,125500,125500,0
20250311,183900,13489013650,125500,125500,125500,125500,0
20250311,183800,13489013650,125500,125500,125500,125500,0
20250311,183700,13489013650,125500,125500,125500,125500,0
20250311,183600,13489013650,125500,125500,125500,125500,0
20250311,183500,13489013650,125500,125500,125500,125500,0
20250311,183400,13489013650,125500,125500,125500,125500,0
20250311,183300,13489013650,125500,125500,125500,125500,0
20250311,183200,13489013650,125500,125500,125500,125500,0
20250311,183100,13489013650,125500,125500,125500,125500,0
20250311,183000,13489013650,125500,125500,125500,125500,0
20250311,182900,13489013650,125500,125500,125500,125500,0
20250311,182800,13489013650,125500,125500,125500,125500,0
20250311,182700,13489013650,125500,125500,125500,125500,0
20250311,182600,13489013650,125500,125500,125500,125500,1488
20250311,182500,13489013650,125500,125500,125500,125500,0
20250311,182400,13489013650,125500,125500,125500,125500,0
20250311,182300,13489013650,125500,125500,125500,125500,0
20250311,182200,13489013650,125500,125500,125500,125500,0
20250311,182100,13489013650,125500,125500,125500,125500,0
20250311,182000,13489013650,125500,125500,125500,125500,0
20250311,181900,13489013650,125500,125500,125500,125500,0
20250311,181800,13489013650,125500,125500,125500,125500,0
20250311,181700,13489013650,125500,125500,125500,125500,0
20250311,181600,13489013650,125500,125500,125500,125500,0
20250311,181500,13489013650,125500,125500,125500,125500,0
20250311,181400,13489013650,125500,125500,125500,125500,0
20250311,181300,13489013650,125500,125500,125500,125500,0
20250311,181200,13489013650,125500,125500,125500,125500,0
20250311,181100,13489013650,125500,125500,125500,125500,0
20250311,181000,13489013650,125500,125500,125500,125500,0
20250311,180900,13489013650,125500,125500,125500,125500,0
20250311,180800,13489013650,125500,125500,125500,125500,0
20250311,180700,13489013650,125500,125500,125500,125500,0
20250311,180600,13489013650,125500,125500,125500,125500,0
20250311,180500,13489013650,125500,125500,125500,125500,0
20250311,180400,13489013650,125500,125500,125500,125500,0
20250311,180300,13489013650,125500,125500,125500,125500,0
20250311,180200,13489013650,125500,125500,125500,125500,0
20250311,180100,13489013650,125500,125500,125500,125500,0
20250311,180000,13489013650,125500,125500,125500,125500,0
20250311,175900,13489013650,125500,125500,125500,125500,0
20250311,175800,13489013650,125500,125500,125500,125500,0
20250311,175700,13489013650,125500,125500,125500,125500,0
20250311,175600,13489013650,125500,125500,125500,125500,1488
20250311,175500,13489013650,125500,125500,125500,125500,0
20250311,175400,13489013650,125500,125500,125500,125500,0
20250311,175300,13489013650,125500,125500,125500,125500,0
20250311,175200,13489013650,125500,125500,125500,125500,0
20250311,175100,13489013650,125500,125500,125500,125500,0
20250311,175000,13489013650,125500,125500,125500,125500,0
20250311,174900,13489013650,125500,125500,125500,125500,0
20250311,174800,13489013650,125500,125500,125500,125500,0
20250311,174700,13489013650,125500,125500,125500,125500,0
20250311,174600,13489013650,125500,125500,125500,125500,0
20250311,174500,13489013650,125500,125500,125500,125500,0
20250311,174400,13489013650,125500,125500,125500,125500,0
20250311,174300,13489013650,125500,125500,125500,125500,0
20250311,174200,13489013650,125500,125500,125500,125500,0
20250311,174100,13489013650,125500,125500,125500,125500,0
20250311,174000,13489013650,125500,125500,125500,125500,0
20250311,173900,13489013650,125500,125500,125500,125500,0
20250311,173800,13489013650,125500,125500,125500,125500,0
20250311,173700,13489013650,125500,125500,125500,125500,0
20250311,173600,13489013650,125500,125500,125500,125500,0
20250311,173500,13489013650,125500,125500,125500,125500,0
20250311,173400,13489013650,125500,125500,125500,125500,0
20250311,173300,13489013650,125500,125500,125500,125500,0
20250311,173200,13489013650,125500,125500,125500,125500,0
20250311,173100,13489013650,125500,125500,125500,125500,0
20250311,173000,13489013650,125500,125500,125500,125500,0
20250311,172900,13489013650,125500,125500,125500,125500,0
20250311,172800,13489013650,125500,125500,125500,125500,0
20250311,172700,13489013650,125500,125500,125500,125500,0
20250311,172600,13489013650,125500,125500,125500,125500,1488
20250311,172500,13489013650,125500,125500,125500,125500,0
20250311,172400,13489013650,125500,125500,125500,125500,0
20250311,172300,13489013650,125500,125500,125500,125500,0
20250311,172200,13489013650,125500,125500,125500,125500,0
20250311,172100,13489013650,125500,125500,125500,125500,0
20250311,172000,13489013650,125500,125500,125500,125500,0
20250311,171900,13489013650,125500,125500,125500,125500,0
20250311,171800,13489013650,125500,125500,125500,125500,0
20250311,171700,13489013650,125500,125500,125500,125500,0
20250311,171600,13489013650,125500,125500,125500,125500,0
20250311,171500,13489013650,125500,125500,125500,125500,0
20250311,171400,13489013650,125500,125500,125500,125500,0
20250311,171300,13489013650,125500,125500,125500,125500,0
20250311,171200,13489013650,125500,125500,125500,125500,0
20250311,171100,13489013650,125500,125500,125500,125500,0
20250311,171000,13489013650,125500,125500,125500,125500,0
20250311,170900,13489013650,125500,125500,125500,125500,0
20250311,170800,13489013650,125500,125500,125500,125500,0
20250311,170700,13489013650,125500,125500,125500,125500,0
20250311,170600,13489013650,125500,125500,125500,125500,0
20250311,170500,13489013650,125500,125500,125500,125500,0
20250311,170400,13489013650,125500,125500,125500,125500,0
20250311,170300,13489013650,125500,125500,125500,125500,0
20250311,170200,13489013650,125500,125500,125500,125500,0
20250311,170100,13489013650,125500,125500,125500,125500,0
20250311,170000,13489013650,125500,125500,125500,125500,0
20250311,165900,13489013650,125500,125500,125500,125500,0
20250311,165800,13489013650,125500,125500,125500,125500,0
20250311,165700,13489013650,125500,125500,125500,125500,0
20250311,165600,13489013650,125500,125500,125500,125500,1488
20250311,165500,13489013650,125500,125500,125500,125500,0
20250311,165400,13489013650,125500,125500,125500,125500,0
20250311,165300,13489013650,125500,125500,125500,125500,0
20250311,165200,13489013650,125500,125500,125500,125500,0
20250311,165100,13489013650,125500,125500,125500,125500,0
20250311,165000,13489013650,125500,125500,125500,125500,0
20250311,164900,13489013650,125500,125500,125500,125500,0
20250311,164800,13489013650,125500,125500,125500,125500,0
20250311,164700,13489013650,125500,125500,125500,125500,0
20250311,164600,13489013650,125500,125500,125500,125500,0
20250311,164500,13489013650,125500,125500,125500,125500,0
20250311,164400,13489013650,125500,125500,125500,125500,0
20250311,164300,13489013650,125500,125500,125500,125500,0
20250311,164200,13489013650,125500,125500,125500,125500,0
20250311,164100,13489013650,125500,125500,125500,125500,0
20250311,164000,13489013650,125500,125500,125500,125500,0
20250311,163900,13489013650,125500,125500,125500,125500,0
20250311,163800,13489013650,125500,125500,125500,125500,0
20250311,163700,13489013650,125500,125500,125500,125500,0
20250311,163600,13489013650,125500,125500,125500,125500,0
20250311,163500,13489013650,125500,125500,125500,125500,0
20250311,163400,13489013650,125500,125500,125500,125500,0
20250311,163300,13489013650,125500,125500,125500,125500,0
20250311,163200,13489013650,125500,125500,125500,125500,0
20250311,163100,13489013650,125500,125500,125500,125500,0
20250311,163000,13489013650,125500,125500,125500,125500,0
20250311,162900,13489013650,125500,125500,125500,125500,0
20250311,162800,13489013650,125500,125500,125500,125500,0
20250311,162700,13489013650,125500,125500,125500,125500,0
20250311,162600,13489013650,125500,125500,125500,125500,1488
20250311,162500,13489013650,125500,125500,125500,125500,0
20250311,162400,13489013650,125500,125500,125500,125500,0
20250311,162300,13489013650,125500,125500,125500,125500,0
20250311,162200,13489013650,125500,125500,125500,125500,0
20250311,162100,13489013650,125500,125500,125500,125500,0
20250311,162000,13489013650,125500,125500,125500,125500,0
20250311,161900,13489013650,125500,125500,125500,125500,0
20250311,161800,13489013650,125500,125500,125500,125500,0
20250311,161700,13489013650,125500,125500,125500,125500,0
20250311,161600,13489013650,125500,125500,125500,125500,0
20250311,161500,13489013650,125500,125500,125500,125500,0
20250311,161400,13489013650,125500,125500,125500,125500,0
20250311,161300,13489013650,125500,125500,125500,125500,0
20250311,161200,13489013650,125500,125500,125500,125500,0
20250311,161100,13489013650,125500,125500,125500,125500,0
20250311,161000,13489013650,125500,125500,125500,125500,0
20250311,160900,13489013650,125500,125500,125500,125500,0
20250311,160800,13489013650,125500,125500,125500,125500,0
20250311,160700,13489013650,125500,125500,125500,125500,0
20250311,160600,13489013650,125500,125500,125500,125500,0
20250311,160500,13489013650,125500,125500,125500,125500,0
20250311,160400,13489013650,125500,125500,125500,125500,0
20250311,160300,13489013650,125500,125500,125500,125500,0
20250311,160200,13489013650,125500,125500,125500,125500,0
20250311,160100,13489013650,125500,125500,125500,125500,0
20250311,160000,13489013650,125500,125500,125500,125500,0
20250311,155900,13489013650,125500,125500,125500,125500,0
20250311,155800,13489013650,125500,125500,125500,125500,0
20250311,155700,13489013650,125500,125500,125500,125500,0
20250311,155600,13489013650,125500,125500,125500,125500,1488
20250311,155500,13489013650,125500,125500,125500,125500,0
20250311,155400,13489013650,125500,125500,125500,125500,0
20250311,155300,13489013650,125500,125500,125500,125500,0
20250311,155200,13489013650,125500,125500,125500,125500,0
20250311,155100,13489013650,125500,125500,125500,125500,0
20250311,155000,13489013650,125500,125500,125500,125500,0
20250311,154900,13489013650,125500,125500,125500,125500,0
20250311,154800,13489013650,125500,125500,125500,125500,0
20250311,154700,13489013650,125500,125500,125500,125500,0
20250311,154600,13489013650,125500,125500,125500,125500,0
20250311,154500,13489013650,125500,125500,125500,125500,0
20250311,154400,13489013650,125500,125500,125500,125500,0
20250311,154300,13489013650,125500,125500,125500,125500,0
20250311,154200,13489013650,125500,125500,125500,125500,0
20250311,154100,13489013650,125500,125500,125500,125500,0
20250311,154000,13489013650,125500,125500,125500,125500,0
20250311,153900,13489013650,125500,125500,125500,125500,0
20250311,153800,13489013650,125500,125500,125500,125500,0
20250311,153700,13489013650,125500,125500,125500,125500,0
20250311,153600,13489013650,125500,125500,125500,125500,0
20250311,153500,13489013650,125500,125500,125500,125500,0
20250311,153400,13489013650,125500,125500,125500,125500,0
20250311,153300,13489013650,125500,125500,125500,125500,0
20250311,153200,13489013650,125500,125500,125500,125500,0
20250311,153100,13489013650,125500,125500,125500,125500,0
20250311,153000,13489013650,125500,125500,125500,125500,1488
20250311,152900,13302269650,125500,125500,125500,125500,0
20250311,152800,13302269650,125500,125500,125500,125500,0
20250311,152700,13302269650,125500,125500,125500,125500,0
20250311,152600,13302269650,125500,125500,125500,125500,0
20250311,152500,13302269650,125500,125500,125500,125500,0
20250311,152400,13302269650,125500,125500,125500,125500,0
20250311,152300,13302269650,125500,125500,125500,125500,0
20250311,152200,13302269650,125500,125500,125500,125500,0
20250311,152100,13302269650,125500,125500,125500,125500,0
20250311,152000,13302269650,125500,125500,125500,125500,0
20250311,151900,13302269650,125500,125700,125800,125500,364
20250311,151800,13256501350,125700,125400,125800,125400,185
20250311,151700,13233264650,125400,126000,126000,125200,2279
20250311,151600,12947215350,126000,125650,126000,125650,549
20250311,151500,12878150000,125700,125700,125700,125650,182
20250311,151400,12855272900,125700,125700,125700,125600,138
20250311,151300,12837928000,125700,125700,125700,125600,43
20250311,151200,12832526000,125600,125500,125600,125500,255
20250311,151100,12800511500,125500,125500,125600,125500,168
20250311,151000,12779426600,125500,125450,125500,125300,133
20250311,150900,12762749250,125450,125600,125600,125400,26
20250311,150800,12759487900,125700,125500,125700,125400,98
20250311,150700,12747190100,125500,125600,125600,125400,149
20250311,150600,12728502600,125500,125300,125500,125300,322
20250311,150500,12688126850,125200,125300,125300,125100,253
20250311,150400,12656452000,125200,125200,125200,125100,47
20250311,150300,12650568600,125200,125300,125300,125200,40
20250311,150200,12645560500,125300,125300,125300,125200,58
20250311,150100,12638293400,125300,125200,125300,125200,41
20250311,150000,12633160000,125200,125100,125200,125100,133
20250311,145900,12616509000,125200,125100,125300,125100,222
20250311,145800,12588715800,125100,125200,125200,125100,66
20250311,145700,12580457600,125100,125000,125200,125000,4
20250311,145600,12579957200,125000,125100,125100,125000,48
20250311,145500,12573954200,125100,125200,125200,125100,8
20250311,145400,12572952800,125300,125300,125300,124900,9
20250311,145300,12571825500,125000,125100,125200,125000,68
20250311,145200,12563321800,125100,125100,125100,125100,14
20250311,145100,12561570400,125100,124900,125100,124900,207
20250311,145000,12535694500,125000,124800,125000,124800,33
20250311,144900,12531575400,124800,124900,125000,124800,251
20250311,144800,12500229800,125000,124900,125000,124900,35
20250311,144700,12495857400,124900,124900,125000,124900,36
20250311,144600,12491360850,124900,124900,124900,124900,28
20250311,144500,12487863650,124900,124900,125000,124900,37
20250311,144400,12483241550,124900,124900,125000,124900,32
20250311,144300,12479244550,124900,125000,125000,124900,101
20250311,144200,12466623450,125050,125000,125100,125000,60
20250311,144100,12459122500,125000,125100,125100,125000,44
20250311,144000,12453622100,125000,125050,125100,125000,69
20250311,143900,12444996700,125000,125000,125000,125000,58
20250311,143800,12437746700,125000,125200,125200,124900,56
20250311,143700,12430746700,125100,125200,125200,125100,75
20250311,143600,12421360050,125100,124900,125200,124900,34
20250311,143500,12417109550,124900,125000,125100,124900,385
20250311,143400,12369006200,125000,124900,125300,124900,132
20250311,143300,12352499550,125000,125000,125200,125000,137
20250311,143200,12335372050,125000,125300,125300,125000,50
20250311,143100,12329113100,125200,125200,125300,125000,48
20250311,143000,12323103400,125200,125300,125300,125100,130
20250311,142900,12306822500,125300,125300,125500,125300,63
20250311,142800,12298924350,125400,125400,125700,125400,121
20250311,142700,12283739500,125400,125500,125600,125400,81
20250311,142600,12273571250,125600,125500,125600,125300,60
20250311,142500,12266041750,125500,125200,125600,125200,117
20250311,142400,12251362500,125400,125400,125600,125150,164
20250311,142300,12230798350,125400,125400,125600,125400,81
20250311,142200,12220634950,125500,125500,125600,125400,80
20250311,142100,12210595950,125500,125400,125600,125400,51
20250311,142000,12204197750,125500,125200,125600,125200,133
20250311,141900,12187511400,125200,125500,125600,125100,293
20250311,141800,12150821850,125600,125500,125600,125400,76
20250311,141700,12141284550,125400,125400,125500,125300,76
20250311,141600,12131753400,125400,125500,125500,125300,85
20250311,141500,12121092900,125500,125500,125500,125300,80
20250311,141400,12111059550,125500,125200,125500,125100,207
20250311,141300,12085140800,125000,124900,125000,124800,791
20250311,141200,11986302100,124900,125000,125000,124800,105
20250311,141100,11973187350,125000,125100,125100,124900,346
20250311,141000,11929953050,124900,125000,125500,124900,213
20250311,140900,11903290850,124900,125300,125300,124800,795
20250311,140800,11803891200,125300,125700,125800,125100,530
20250311,140700,11737426100,125800,125600,125800,125600,68
20250311,140600,11728877650,125500,125700,125700,125500,599
20250311,140500,11653699850,125700,126000,126100,125500,265
20250311,140400,11620333200,126100,126100,126100,126000,110
20250311,140300,11606465300,126100,126000,126100,126000,101
20250311,140200,11593732850,126000,126100,126200,126000,115
20250311,140100,11579232650,126000,126000,126200,126000,117
20250311,140000,11564480850,126000,126000,126100,126000,96
20250311,135900,11552379800,126000,126100,126100,125800,277
20250311,135800,11517504100,126000,126000,126100,125900,78
20250311,135700,11507676350,125900,125900,126000,125800,77
20250311,135600,11497980400,126000,125700,126000,125700,56
20250311,135500,11490934200,125700,125800,125900,125600,64
20250311,135400,11482886550,125700,125900,126200,125600,189
20250311,135300,11459109750,126000,125900,126100,125900,106
20250311,135200,11445758250,126000,126000,126200,125900,99
20250311,135100,11433284050,126000,126100,126100,125900,91
20250311,135000,11421814850,126000,125800,126100,125800,154
20250311,134900,11402420700,125800,126000,126000,125800,145
20250311,134800,11384166700,125900,126200,126300,125800,161
20250311,134700,11363877950,126200,126300,126500,126100,101
20250311,134600,11351123900,126400,126100,126400,126000,62
20250311,134500,11343301200,126000,126000,126100,125900,63
20250311,134400,11335362350,126000,126100,126200,125800,155
20250311,134300,11315838550,126100,126400,126500,126000,465
20250311,134200,11257117700,126300,126400,126500,126300,47
20250311,134100,11251177350,126500,126500,126600,126400,105
20250311,134000,11237897350,126600,126300,126600,126200,108
20250311,133900,11224252200,126200,126500,126500,126200,239
20250311,133800,11194070500,126400,126400,126500,126300,274
20250311,133700,11159423500,126500,126800,126900,126400,763
20250311,133600,11062830800,126800,126800,126800,126700,211
20250311,133500,11036078450,126800,126800,126800,126700,128
20250311,133400,11019849950,126700,126600,126800,126500,296
20250311,133300,10982354950,126600,126600,126600,126500,136
20250311,133200,10965144050,126600,126600,126600,126300,143
20250311,133100,10947053850,126600,126600,126600,126400,202
20250311,133000,10921494950,126700,126700,126800,126400,907
20250311,132900,10806574350,126700,126600,126700,126600,337
20250311,132800,10763886950,126600,126600,126700,126500,302
20250311,132700,10725648750,126600,126400,126800,126400,995
20250311,132600,10599674450,126400,126200,126400,126200,181
20250311,132500,10576808800,126200,126000,126300,125900,393
20250311,132400,10527261400,125900,125800,125900,125800,316
20250311,132300,10487478000,125800,125800,125800,125700,404
20250311,132200,10436661000,125750,125700,125800,125700,226
20250311,132100,10408233350,125700,125600,125800,125500,272
20250311,132000,10374063650,125600,125500,125600,125500,268
20250311,131900,10340413600,125500,125600,125600,125400,87
20250311,131800,10329494900,125500,125500,125600,125500,431
20250311,131700,10275402400,125400,125400,125500,125300,130
20250311,131600,10259103700,125400,125400,125400,125300,193
20250311,131500,10234905000,125000,125200,125400,125000,190
20250311,131400,10211117100,125200,125000,125200,125000,45
20250311,131300,10205487900,124900,125000,125100,124900,81
20250311,131200,10195360900,125100,125000,125100,124800,127
20250311,131100,10179490900,125000,124800,125000,124800,55
20250311,131000,10172621000,124900,124800,124900,124700,564
20250311,130900,10102233800,124800,124700,124800,124700,49
20250311,130800,10096119500,124700,124800,124800,124700,93
20250311,130700,10084516100,124700,124700,124700,124600,41
20250311,130600,10079404300,124700,124600,124800,124600,111
20250311,130500,10065567400,124600,124600,124700,124500,90
20250311,130400,10054357650,124500,124800,124900,124500,97
20250311,130300,10042259850,124700,124800,124800,124700,43
20250311,130200,10036897250,124800,124600,124800,124600,58
20250311,130100,10029663850,124600,124700,124700,124500,88
20250311,130000,10018695550,124800,125000,125000,124700,87
20250311,125900,10007840250,124800,124800,125000,124800,60
20250311,125800,10000347650,124800,124600,124900,124600,45
20250311,125700,9994734150,124700,124800,124900,124700,89
20250311,125600,9983631750,124800,124800,124800,124700,103
20250311,125500,9970778650,124900,124700,124900,124700,44
20250311,125400,9965286050,124800,124700,124800,124600,59
20250311,125300,9957928750,124700,124700,124700,124600,50
20250311,125200,9951694450,124700,124700,125000,124700,73
20250311,125100,9942585250,124800,124600,124800,124600,46
20250311,125000,9936846450,124700,124700,124700,124600,58
20250311,124900,9929615650,124700,125000,125000,124700,96
20250311,124800,9917634350,125000,124800,125000,124700,87
20250311,124700,9906772250,124800,125000,125200,124800,154
20250311,124600,9887515150,125000,125100,125100,125000,48
20250311,124500,9881511850,125100,125000,125100,125000,74
20250311,124400,9872255850,124800,124700,125100,124600,46
20250311,124300,9866513150,124700,124600,124700,124500,224
20250311,124200,9838605150,124600,124600,124700,124600,178
20250311,124100,9816417450,124600,124700,124800,124600,163
20250311,124000,9796091450,124700,125200,125200,124700,200
20250311,123900,9771107450,125200,125200,125400,125100,629
20250311,123800,9692357550,125200,125100,125200,125100,89
20250311,123700,9681216350,125200,125400,125700,125100,451
20250311,123600,9624705950,125500,125500,125600,125200,226
20250311,123500,9596354650,125500,124800,125600,124800,1417
20250311,123400,9418883250,124900,124900,124900,124800,57
20250311,123300,9411765150,124900,124800,125000,124800,182
20250311,123200,9389032550,125000,124900,125000,124900,72
20250311,123100,9380038750,124800,125000,125000,124800,140
20250311,123000,9362562550,125000,124900,125000,124800,88
20250311,122900,9351570150,124800,124900,125000,124700,92
20250311,122800,9340080850,124900,124900,125000,124900,52
20250311,122700,9333584650,124700,124900,125000,124600,102
20250311,122600,9320847350,124900,125000,125000,124900,171
20250311,122500,9299475250,125000,124900,125000,124800,112
20250311,122400,9285488450,124900,124700,124900,124700,94
20250311,122300,9273752350,124600,124600,124700,124600,71
20250311,122200,9264900750,124700,124600,124700,124500,174
20250311,122100,9243213450,124600,124700,124700,124600,86
20250311,122000,9232492450,124700,124600,124700,124600,46
20250311,121900,9226757250,124500,124600,124700,124500,131
20250311,121800,9210434450,124700,124700,124800,124600,175
20250311,121700,9188608150,124700,124600,124800,124600,167
20250311,121600,9167783550,124700,124600,124700,124500,89
20250311,121500,9156693650,124700,124600,124700,124600,78
20250311,121400,9146970750,124700,124600,124800,124600,81
20250311,121300,9136870300,124600,124500,124600,124500,98
20250311,121200,9124666700,124500,124700,124700,124500,128
20250311,121100,9108720200,124700,124900,124900,124700,222
20250311,121000,9081010800,124800,125000,125000,124800,784
20250311,120900,8983045900,125000,124800,125000,124800,418
20250311,120800,8930818700,124900,124800,124900,124700,203
20250311,120700,8905491500,124800,124300,124800,124300,1399
20250311,120600,8731327050,124200,124000,124300,123900,928
20250311,120500,8616220450,124000,123900,124000,123800,284
20250311,120400,8581018550,123900,123700,123900,123700,213
20250311,120300,8554639900,123700,123400,123700,123400,955
20250311,120200,8436718900,123400,123300,123400,123300,97
20250311,120100,8424752300,123300,123300,123300,123100,149
20250311,120000,8406384000,123200,123100,123300,123000,97
20250311,115900,8394431300,123100,123200,123300,123000,64
20250311,115800,8386550700,123200,123000,123300,123000,49
20250311,115700,8380514100,123000,123200,123200,123000,115
20250311,115600,8366355500,123100,123100,123100,123000,35
20250311,115500,8362048100,123200,123100,123200,123100,96
20250311,115400,8350223900,123100,123200,123200,123000,168
20250311,115300,8329540100,123100,123000,123200,122900,458
20250311,115200,8273202300,123100,123000,123100,122900,82
20250311,115100,8263113800,122900,123000,123100,122900,72
20250311,115000,8254258400,122900,122900,123000,122800,129
20250311,114900,8238403200,122800,122800,122900,122800,94
20250311,114800,8226856800,122900,122800,123000,122700,261
20250311,114700,8194801800,122800,122850,123100,122800,62
20250311,114600,8187183550,122800,122700,122900,122700,46
20250311,114500,8181534550,122800,122800,122900,122600,89
20250311,114400,8170612550,122700,123000,123100,122600,166
20250311,114300,8150223350,123100,123100,123100,123000,148
20250311,114200,8132010950,123100,123100,123300,123100,75
20250311,114100,8122771450,123100,123100,123200,123100,62
20250311,114000,8115137250,123100,122800,123200,122800,66
20250311,113900,8107015550,122900,123000,123200,122900,82
20250311,113800,8096922250,123000,122700,123000,122700,50
20250311,113700,8090780950,122700,122900,122900,122700,91
20250311,113600,8079601100,122900,123000,123200,122900,76
20250311,113500,8070252300,123000,123000,123100,122900,156
20250311,113400,8051072100,123000,123100,123100,122900,113
20250311,113300,8037170800,123100,122800,123100,122800,68
20250311,113200,8028808500,122800,122800,123000,122800,64
20250311,113100,8020945950,122800,122800,123000,122800,63
20250311,113000,8013203950,122800,122700,122800,122700,59
20250311,112900,8005959750,122800,122800,122800,122700,94
20250311,112800,7994417350,122800,123000,123000,122800,70
20250311,112700,7985813050,122900,122800,122900,122800,64
20250311,112600,7977950050,122900,123100,123100,122900,215
20250311,112500,7951502750,123100,123200,123300,123100,84
20250311,112400,7941156150,123200,123100,123300,123100,69
20250311,112300,7932653450,123300,123100,123300,123000,136
20250311,112200,7915903250,123000,123400,123500,123000,294
20250311,112100,7879640150,123400,123300,123500,123200,137
20250311,112000,7862738250,123400,123200,123400,123200,127
20250311,111900,7847078050,123500,123200,123500,123200,160
20250311,111800,7827357650,123300,122900,123400,122900,55
20250311,111700,7820578850,122900,122700,123500,122700,765
20250311,111600,7726477250,122700,122400,122800,122300,569
20250311,111500,7656807850,122400,122200,122400,122100,294
20250311,111400,7620881650,122100,122300,122300,122000,420
20250311,111300,7569546850,122300,122300,122500,122300,647
20250311,111200,7490308750,122300,121700,122300,121600,989
20250311,111100,7369730350,121800,121600,121800,121500,584
20250311,111000,7298668150,121600,121450,121600,121450,116
20250311,110900,7284567500,121450,121400,121500,121400,304
20250311,110800,7247640050,121400,121300,121500,121300,159
20250311,110700,7228330250,121300,120850,121400,120850,742
20250311,110600,7138458150,120850,120900,121000,120600,233
20250311,110500,7110288950,120900,120500,120900,120400,493
20250311,110400,7050845350,120600,120300,120600,120300,200
20250311,110300,7026760750,120400,120300,120400,120200,213
20250311,110200,7001124550,120200,119800,120300,119800,229
20250311,110100,6973609350,119800,119800,120000,119700,57
20250311,110000,6966777550,119700,119700,119900,119600,78
20250311,105900,6957440650,119800,119800,120000,119700,68
20250311,105800,6949295150,119700,119700,119700,119600,49
20250311,105700,6943431450,119700,119700,119800,119700,75
20250311,105600,6934450950,119600,119300,119900,119300,252
20250311,105500,6904344550,119400,120000,120000,119300,871
20250311,105400,6800131650,120100,120100,120200,120000,148
20250311,105300,6782362650,120100,119900,120200,119800,274
20250311,105200,6749470450,120000,119800,120100,119800,436
20250311,105100,6697165850,119800,119600,119900,119600,98
20250311,105000,6685431350,119600,119800,119900,119500,292
20250311,104900,6650461250,119800,119500,119800,119500,109
20250311,104800,6637409950,119400,119300,119900,119300,151
20250311,104700,6619338550,119300,119200,119400,119200,83
20250311,104600,6609439050,119200,119200,119300,119100,344
20250311,104500,6568434250,119200,119300,119700,119200,285
20250311,104400,6534434150,119300,119700,119800,119300,401
20250311,104300,6486472950,119700,119700,119900,119600,458
20250311,104200,6431596750,119600,119200,119900,119200,845
20250311,104100,6330504150,119200,118900,119200,118800,81
20250311,104000,6320862950,118900,118800,119100,118800,101
20250311,103900,6308845850,118800,118800,118900,118700,155
20250311,103800,6290430050,118800,119100,119100,118800,100
20250311,103700,6278532850,119000,119000,119100,119000,97
20250311,103600,6266989550,119000,119100,119100,119000,219
20250311,103500,6240924850,119100,119200,119400,119100,543
20250311,103400,6176198150,119100,118900,119200,118800,265
20250311,103300,6144661150,118900,119100,119200,118900,252
20250311,103200,6114676050,119300,119300,119400,119100,288
20250311,103100,6080329550,119400,119400,119500,119300,83
20250311,103000,6070422750,119300,119200,119600,119200,528
20250311,102900,6007373350,119100,119100,119300,119000,207
20250311,102800,5982708950,119000,118800,119100,118800,589
20250311,102700,5912634350,118800,118400,118800,118400,396
20250311,102600,5865653250,118400,118500,118500,118400,79
20250311,102500,5856299050,118400,118300,118500,118300,134
20250311,102400,5840438650,118300,118300,118400,118300,77
20250311,102300,5831323350,118300,118400,118500,118300,305
20250311,102200,5795224950,118400,118100,118400,118100,421
20250311,102100,5745435150,118000,118200,118200,118000,110
20250311,102000,5732452950,118200,118000,118200,117850,249
20250311,101900,5703077100,118000,118000,118200,117800,106
20250311,101800,5690573600,118000,117800,118000,117800,128
20250311,101700,5675488800,117800,117900,118000,117700,977
20250311,101600,5560318800,117800,117900,118000,117800,817
20250311,101500,5463993900,118000,117900,118000,117900,214
20250311,101400,5438747200,118000,118100,118100,117900,1617
20250311,101300,5247940600,118000,118200,118300,118000,1566
20250311,101200,5062949100,118200,118200,118300,118200,88
20250311,101100,5052545500,118200,118200,118300,118200,271
20250311,101000,5020511800,118300,118200,118300,118200,181
20250311,100900,4999112000,118200,118200,118300,118100,262
20250311,100800,4968141000,118300,118100,118300,118100,411
20250311,100700,4919560400,118100,118100,118400,118100,726
20250311,100600,4833702100,118100,118100,118200,118100,779
20250311,100500,4741641650,118100,118300,118400,118100,1970
20250311,100400,4508728350,118300,118300,118400,118300,383
20250311,100300,4463413050,118300,118600,118600,118300,288
20250311,100200,4429308850,118500,118500,118600,118400,120
20250311,100100,4415090050,118500,118400,118600,118400,136
20250311,100000,4398978850,118400,118400,118500,118300,222
20250311,095900,4372684350,118300,118300,118500,118300,201
20250311,095800,4348888900,118300,118300,118400,118300,614
20250311,095700,4276207700,118300,118400,118400,118300,112
20250311,095600,4262955500,118300,118300,118400,118300,490
20250311,095500,4204987000,118300,118400,118500,118300,428
20250311,095400,4154316000,118400,118600,118600,118400,1418
20250311,095300,3986287900,118600,118600,118700,118500,479
20250311,095200,3929485400,118700,118600,118800,118600,387
20250311,095100,3883569800,118600,118650,118700,118600,510
20250311,095000,3823044300,118650,118600,118700,118600,135
20250311,094900,3807026100,118700,118600,118750,118600,935
20250311,094800,3696058300,118600,118800,118900,118600,2424
20250311,094700,3408499400,118800,118950,119000,118700,889
20250311,094600,3302853450,118900,118900,119000,118900,114
20250311,094500,3289289950,119000,119000,119000,118900,88
20250311,094400,3278823950,119000,119100,119100,119000,479
20250311,094300,3221807150,119100,119200,119300,119100,222
20250311,094200,3195345650,119200,119200,119300,119200,89
20250311,094100,3184736350,119200,119300,119400,119200,122
20250311,094000,3170186350,119300,119400,119400,119200,308
20250311,093900,3133446750,119300,119300,119400,119100,407
20250311,093800,3084911550,119200,119000,119300,119000,225
20250311,093700,3058104450,119000,119000,119100,119000,80
20250311,093600,3048581750,119000,119100,119100,118900,50
20250311,093500,3042632850,119100,119100,119100,118800,667
20250311,093400,2963285350,119000,119300,119300,119000,771
20250311,093300,2871391050,119200,119300,119400,119200,130
20250311,093200,2855882650,119350,119400,119400,119300,163
20250311,093100,2836434450,119400,119700,119700,119300,416
20250311,093000,2786733150,119700,119300,119800,119300,822
20250311,092900,2688477900,119300,119200,119400,119100,50
20250311,092800,2682517700,119100,119400,119400,119100,87
20250311,092700,2672139200,119400,119100,119400,119100,90
20250311,092600,2661405300,119200,119000,119300,119000,215
20250311,092500,2635804500,119000,119100,119100,118900,122
20250311,092400,2621287700,119000,119200,119200,118900,366
20250311,092300,2577727900,119100,119200,119200,119000,61
20250311,092200,2570464200,118900,119100,119100,118900,545
20250311,092100,2505611000,119100,118800,119100,118800,433
20250311,092000,2454098900,118900,118700,118900,118600,1245
20250311,091900,2306283800,118800,119700,119700,118700,2021
20250311,091800,2065729500,119600,119400,119700,119400,522
20250311,091700,2003343300,119100,119000,119300,119000,256
20250311,091600,1972849000,118900,119200,119300,118900,2277
20250311,091500,1701705900,119300,119250,119300,119100,248
20250311,091400,1672149700,119200,119100,119300,118900,842
20250311,091300,1571898900,119200,119300,119300,118900,609
20250311,091200,1499378800,119200,119800,119900,119100,1140
20250311,091100,1363269100,119800,119600,119900,119500,485
20250311,091000,1305218600,119600,119600,119700,119400,180
20250311,090900,1283692700,119500,119650,119650,119200,633
20250311,090800,1208122750,119650,119450,119700,119450,59
20250311,090700,1201065700,119500,119600,119800,119400,379
20250311,090600,1155740250,119600,119300,119600,119000,411
20250311,090500,1106717450,119300,118900,119400,118800,911
20250311,090400,998119450,119000,118700,119000,118500,864
20250311,090300,895410250,119100,118750,119100,118400,671
20250311,090200,815777700,118500,119200,119300,118500,1038
20250311,090100,692450400,119100,119000,119500,118200,1489
20250311,090000,515457100,118900,119000,119800,118800,4294
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192600 13489013650 125500 125500 125500 125500 1488
3 20250311 192500 13489013650 125500 125500 125500 125500 0
4 20250311 192400 13489013650 125500 125500 125500 125500 0
5 20250311 192300 13489013650 125500 125500 125500 125500 0
6 20250311 192200 13489013650 125500 125500 125500 125500 0
7 20250311 192100 13489013650 125500 125500 125500 125500 0
8 20250311 192000 13489013650 125500 125500 125500 125500 0
9 20250311 191900 13489013650 125500 125500 125500 125500 0
10 20250311 191800 13489013650 125500 125500 125500 125500 0
11 20250311 191700 13489013650 125500 125500 125500 125500 0
12 20250311 191600 13489013650 125500 125500 125500 125500 0
13 20250311 191500 13489013650 125500 125500 125500 125500 0
14 20250311 191400 13489013650 125500 125500 125500 125500 0
15 20250311 191300 13489013650 125500 125500 125500 125500 0
16 20250311 191200 13489013650 125500 125500 125500 125500 0
17 20250311 191100 13489013650 125500 125500 125500 125500 0
18 20250311 191000 13489013650 125500 125500 125500 125500 0
19 20250311 190900 13489013650 125500 125500 125500 125500 0
20 20250311 190800 13489013650 125500 125500 125500 125500 0
21 20250311 190700 13489013650 125500 125500 125500 125500 0
22 20250311 190600 13489013650 125500 125500 125500 125500 0
23 20250311 190500 13489013650 125500 125500 125500 125500 0
24 20250311 190400 13489013650 125500 125500 125500 125500 0
25 20250311 190300 13489013650 125500 125500 125500 125500 0
26 20250311 190200 13489013650 125500 125500 125500 125500 0
27 20250311 190100 13489013650 125500 125500 125500 125500 0
28 20250311 190000 13489013650 125500 125500 125500 125500 0
29 20250311 185900 13489013650 125500 125500 125500 125500 0
30 20250311 185800 13489013650 125500 125500 125500 125500 0
31 20250311 185700 13489013650 125500 125500 125500 125500 0
32 20250311 185600 13489013650 125500 125500 125500 125500 1488
33 20250311 185500 13489013650 125500 125500 125500 125500 0
34 20250311 185400 13489013650 125500 125500 125500 125500 0
35 20250311 185300 13489013650 125500 125500 125500 125500 0
36 20250311 185200 13489013650 125500 125500 125500 125500 0
37 20250311 185100 13489013650 125500 125500 125500 125500 0
38 20250311 185000 13489013650 125500 125500 125500 125500 0
39 20250311 184900 13489013650 125500 125500 125500 125500 0
40 20250311 184800 13489013650 125500 125500 125500 125500 0
41 20250311 184700 13489013650 125500 125500 125500 125500 0
42 20250311 184600 13489013650 125500 125500 125500 125500 0
43 20250311 184500 13489013650 125500 125500 125500 125500 0
44 20250311 184400 13489013650 125500 125500 125500 125500 0
45 20250311 184300 13489013650 125500 125500 125500 125500 0
46 20250311 184200 13489013650 125500 125500 125500 125500 0
47 20250311 184100 13489013650 125500 125500 125500 125500 0
48 20250311 184000 13489013650 125500 125500 125500 125500 0
49 20250311 183900 13489013650 125500 125500 125500 125500 0
50 20250311 183800 13489013650 125500 125500 125500 125500 0
51 20250311 183700 13489013650 125500 125500 125500 125500 0
52 20250311 183600 13489013650 125500 125500 125500 125500 0
53 20250311 183500 13489013650 125500 125500 125500 125500 0
54 20250311 183400 13489013650 125500 125500 125500 125500 0
55 20250311 183300 13489013650 125500 125500 125500 125500 0
56 20250311 183200 13489013650 125500 125500 125500 125500 0
57 20250311 183100 13489013650 125500 125500 125500 125500 0
58 20250311 183000 13489013650 125500 125500 125500 125500 0
59 20250311 182900 13489013650 125500 125500 125500 125500 0
60 20250311 182800 13489013650 125500 125500 125500 125500 0
61 20250311 182700 13489013650 125500 125500 125500 125500 0
62 20250311 182600 13489013650 125500 125500 125500 125500 1488
63 20250311 182500 13489013650 125500 125500 125500 125500 0
64 20250311 182400 13489013650 125500 125500 125500 125500 0
65 20250311 182300 13489013650 125500 125500 125500 125500 0
66 20250311 182200 13489013650 125500 125500 125500 125500 0
67 20250311 182100 13489013650 125500 125500 125500 125500 0
68 20250311 182000 13489013650 125500 125500 125500 125500 0
69 20250311 181900 13489013650 125500 125500 125500 125500 0
70 20250311 181800 13489013650 125500 125500 125500 125500 0
71 20250311 181700 13489013650 125500 125500 125500 125500 0
72 20250311 181600 13489013650 125500 125500 125500 125500 0
73 20250311 181500 13489013650 125500 125500 125500 125500 0
74 20250311 181400 13489013650 125500 125500 125500 125500 0
75 20250311 181300 13489013650 125500 125500 125500 125500 0
76 20250311 181200 13489013650 125500 125500 125500 125500 0
77 20250311 181100 13489013650 125500 125500 125500 125500 0
78 20250311 181000 13489013650 125500 125500 125500 125500 0
79 20250311 180900 13489013650 125500 125500 125500 125500 0
80 20250311 180800 13489013650 125500 125500 125500 125500 0
81 20250311 180700 13489013650 125500 125500 125500 125500 0
82 20250311 180600 13489013650 125500 125500 125500 125500 0
83 20250311 180500 13489013650 125500 125500 125500 125500 0
84 20250311 180400 13489013650 125500 125500 125500 125500 0
85 20250311 180300 13489013650 125500 125500 125500 125500 0
86 20250311 180200 13489013650 125500 125500 125500 125500 0
87 20250311 180100 13489013650 125500 125500 125500 125500 0
88 20250311 180000 13489013650 125500 125500 125500 125500 0
89 20250311 175900 13489013650 125500 125500 125500 125500 0
90 20250311 175800 13489013650 125500 125500 125500 125500 0
91 20250311 175700 13489013650 125500 125500 125500 125500 0
92 20250311 175600 13489013650 125500 125500 125500 125500 1488
93 20250311 175500 13489013650 125500 125500 125500 125500 0
94 20250311 175400 13489013650 125500 125500 125500 125500 0
95 20250311 175300 13489013650 125500 125500 125500 125500 0
96 20250311 175200 13489013650 125500 125500 125500 125500 0
97 20250311 175100 13489013650 125500 125500 125500 125500 0
98 20250311 175000 13489013650 125500 125500 125500 125500 0
99 20250311 174900 13489013650 125500 125500 125500 125500 0
100 20250311 174800 13489013650 125500 125500 125500 125500 0
101 20250311 174700 13489013650 125500 125500 125500 125500 0
102 20250311 174600 13489013650 125500 125500 125500 125500 0
103 20250311 174500 13489013650 125500 125500 125500 125500 0
104 20250311 174400 13489013650 125500 125500 125500 125500 0
105 20250311 174300 13489013650 125500 125500 125500 125500 0
106 20250311 174200 13489013650 125500 125500 125500 125500 0
107 20250311 174100 13489013650 125500 125500 125500 125500 0
108 20250311 174000 13489013650 125500 125500 125500 125500 0
109 20250311 173900 13489013650 125500 125500 125500 125500 0
110 20250311 173800 13489013650 125500 125500 125500 125500 0
111 20250311 173700 13489013650 125500 125500 125500 125500 0
112 20250311 173600 13489013650 125500 125500 125500 125500 0
113 20250311 173500 13489013650 125500 125500 125500 125500 0
114 20250311 173400 13489013650 125500 125500 125500 125500 0
115 20250311 173300 13489013650 125500 125500 125500 125500 0
116 20250311 173200 13489013650 125500 125500 125500 125500 0
117 20250311 173100 13489013650 125500 125500 125500 125500 0
118 20250311 173000 13489013650 125500 125500 125500 125500 0
119 20250311 172900 13489013650 125500 125500 125500 125500 0
120 20250311 172800 13489013650 125500 125500 125500 125500 0
121 20250311 172700 13489013650 125500 125500 125500 125500 0
122 20250311 172600 13489013650 125500 125500 125500 125500 1488
123 20250311 172500 13489013650 125500 125500 125500 125500 0
124 20250311 172400 13489013650 125500 125500 125500 125500 0
125 20250311 172300 13489013650 125500 125500 125500 125500 0
126 20250311 172200 13489013650 125500 125500 125500 125500 0
127 20250311 172100 13489013650 125500 125500 125500 125500 0
128 20250311 172000 13489013650 125500 125500 125500 125500 0
129 20250311 171900 13489013650 125500 125500 125500 125500 0
130 20250311 171800 13489013650 125500 125500 125500 125500 0
131 20250311 171700 13489013650 125500 125500 125500 125500 0
132 20250311 171600 13489013650 125500 125500 125500 125500 0
133 20250311 171500 13489013650 125500 125500 125500 125500 0
134 20250311 171400 13489013650 125500 125500 125500 125500 0
135 20250311 171300 13489013650 125500 125500 125500 125500 0
136 20250311 171200 13489013650 125500 125500 125500 125500 0
137 20250311 171100 13489013650 125500 125500 125500 125500 0
138 20250311 171000 13489013650 125500 125500 125500 125500 0
139 20250311 170900 13489013650 125500 125500 125500 125500 0
140 20250311 170800 13489013650 125500 125500 125500 125500 0
141 20250311 170700 13489013650 125500 125500 125500 125500 0
142 20250311 170600 13489013650 125500 125500 125500 125500 0
143 20250311 170500 13489013650 125500 125500 125500 125500 0
144 20250311 170400 13489013650 125500 125500 125500 125500 0
145 20250311 170300 13489013650 125500 125500 125500 125500 0
146 20250311 170200 13489013650 125500 125500 125500 125500 0
147 20250311 170100 13489013650 125500 125500 125500 125500 0
148 20250311 170000 13489013650 125500 125500 125500 125500 0
149 20250311 165900 13489013650 125500 125500 125500 125500 0
150 20250311 165800 13489013650 125500 125500 125500 125500 0
151 20250311 165700 13489013650 125500 125500 125500 125500 0
152 20250311 165600 13489013650 125500 125500 125500 125500 1488
153 20250311 165500 13489013650 125500 125500 125500 125500 0
154 20250311 165400 13489013650 125500 125500 125500 125500 0
155 20250311 165300 13489013650 125500 125500 125500 125500 0
156 20250311 165200 13489013650 125500 125500 125500 125500 0
157 20250311 165100 13489013650 125500 125500 125500 125500 0
158 20250311 165000 13489013650 125500 125500 125500 125500 0
159 20250311 164900 13489013650 125500 125500 125500 125500 0
160 20250311 164800 13489013650 125500 125500 125500 125500 0
161 20250311 164700 13489013650 125500 125500 125500 125500 0
162 20250311 164600 13489013650 125500 125500 125500 125500 0
163 20250311 164500 13489013650 125500 125500 125500 125500 0
164 20250311 164400 13489013650 125500 125500 125500 125500 0
165 20250311 164300 13489013650 125500 125500 125500 125500 0
166 20250311 164200 13489013650 125500 125500 125500 125500 0
167 20250311 164100 13489013650 125500 125500 125500 125500 0
168 20250311 164000 13489013650 125500 125500 125500 125500 0
169 20250311 163900 13489013650 125500 125500 125500 125500 0
170 20250311 163800 13489013650 125500 125500 125500 125500 0
171 20250311 163700 13489013650 125500 125500 125500 125500 0
172 20250311 163600 13489013650 125500 125500 125500 125500 0
173 20250311 163500 13489013650 125500 125500 125500 125500 0
174 20250311 163400 13489013650 125500 125500 125500 125500 0
175 20250311 163300 13489013650 125500 125500 125500 125500 0
176 20250311 163200 13489013650 125500 125500 125500 125500 0
177 20250311 163100 13489013650 125500 125500 125500 125500 0
178 20250311 163000 13489013650 125500 125500 125500 125500 0
179 20250311 162900 13489013650 125500 125500 125500 125500 0
180 20250311 162800 13489013650 125500 125500 125500 125500 0
181 20250311 162700 13489013650 125500 125500 125500 125500 0
182 20250311 162600 13489013650 125500 125500 125500 125500 1488
183 20250311 162500 13489013650 125500 125500 125500 125500 0
184 20250311 162400 13489013650 125500 125500 125500 125500 0
185 20250311 162300 13489013650 125500 125500 125500 125500 0
186 20250311 162200 13489013650 125500 125500 125500 125500 0
187 20250311 162100 13489013650 125500 125500 125500 125500 0
188 20250311 162000 13489013650 125500 125500 125500 125500 0
189 20250311 161900 13489013650 125500 125500 125500 125500 0
190 20250311 161800 13489013650 125500 125500 125500 125500 0
191 20250311 161700 13489013650 125500 125500 125500 125500 0
192 20250311 161600 13489013650 125500 125500 125500 125500 0
193 20250311 161500 13489013650 125500 125500 125500 125500 0
194 20250311 161400 13489013650 125500 125500 125500 125500 0
195 20250311 161300 13489013650 125500 125500 125500 125500 0
196 20250311 161200 13489013650 125500 125500 125500 125500 0
197 20250311 161100 13489013650 125500 125500 125500 125500 0
198 20250311 161000 13489013650 125500 125500 125500 125500 0
199 20250311 160900 13489013650 125500 125500 125500 125500 0
200 20250311 160800 13489013650 125500 125500 125500 125500 0
201 20250311 160700 13489013650 125500 125500 125500 125500 0
202 20250311 160600 13489013650 125500 125500 125500 125500 0
203 20250311 160500 13489013650 125500 125500 125500 125500 0
204 20250311 160400 13489013650 125500 125500 125500 125500 0
205 20250311 160300 13489013650 125500 125500 125500 125500 0
206 20250311 160200 13489013650 125500 125500 125500 125500 0
207 20250311 160100 13489013650 125500 125500 125500 125500 0
208 20250311 160000 13489013650 125500 125500 125500 125500 0
209 20250311 155900 13489013650 125500 125500 125500 125500 0
210 20250311 155800 13489013650 125500 125500 125500 125500 0
211 20250311 155700 13489013650 125500 125500 125500 125500 0
212 20250311 155600 13489013650 125500 125500 125500 125500 1488
213 20250311 155500 13489013650 125500 125500 125500 125500 0
214 20250311 155400 13489013650 125500 125500 125500 125500 0
215 20250311 155300 13489013650 125500 125500 125500 125500 0
216 20250311 155200 13489013650 125500 125500 125500 125500 0
217 20250311 155100 13489013650 125500 125500 125500 125500 0
218 20250311 155000 13489013650 125500 125500 125500 125500 0
219 20250311 154900 13489013650 125500 125500 125500 125500 0
220 20250311 154800 13489013650 125500 125500 125500 125500 0
221 20250311 154700 13489013650 125500 125500 125500 125500 0
222 20250311 154600 13489013650 125500 125500 125500 125500 0
223 20250311 154500 13489013650 125500 125500 125500 125500 0
224 20250311 154400 13489013650 125500 125500 125500 125500 0
225 20250311 154300 13489013650 125500 125500 125500 125500 0
226 20250311 154200 13489013650 125500 125500 125500 125500 0
227 20250311 154100 13489013650 125500 125500 125500 125500 0
228 20250311 154000 13489013650 125500 125500 125500 125500 0
229 20250311 153900 13489013650 125500 125500 125500 125500 0
230 20250311 153800 13489013650 125500 125500 125500 125500 0
231 20250311 153700 13489013650 125500 125500 125500 125500 0
232 20250311 153600 13489013650 125500 125500 125500 125500 0
233 20250311 153500 13489013650 125500 125500 125500 125500 0
234 20250311 153400 13489013650 125500 125500 125500 125500 0
235 20250311 153300 13489013650 125500 125500 125500 125500 0
236 20250311 153200 13489013650 125500 125500 125500 125500 0
237 20250311 153100 13489013650 125500 125500 125500 125500 0
238 20250311 153000 13489013650 125500 125500 125500 125500 1488
239 20250311 152900 13302269650 125500 125500 125500 125500 0
240 20250311 152800 13302269650 125500 125500 125500 125500 0
241 20250311 152700 13302269650 125500 125500 125500 125500 0
242 20250311 152600 13302269650 125500 125500 125500 125500 0
243 20250311 152500 13302269650 125500 125500 125500 125500 0
244 20250311 152400 13302269650 125500 125500 125500 125500 0
245 20250311 152300 13302269650 125500 125500 125500 125500 0
246 20250311 152200 13302269650 125500 125500 125500 125500 0
247 20250311 152100 13302269650 125500 125500 125500 125500 0
248 20250311 152000 13302269650 125500 125500 125500 125500 0
249 20250311 151900 13302269650 125500 125700 125800 125500 364
250 20250311 151800 13256501350 125700 125400 125800 125400 185
251 20250311 151700 13233264650 125400 126000 126000 125200 2279
252 20250311 151600 12947215350 126000 125650 126000 125650 549
253 20250311 151500 12878150000 125700 125700 125700 125650 182
254 20250311 151400 12855272900 125700 125700 125700 125600 138
255 20250311 151300 12837928000 125700 125700 125700 125600 43
256 20250311 151200 12832526000 125600 125500 125600 125500 255
257 20250311 151100 12800511500 125500 125500 125600 125500 168
258 20250311 151000 12779426600 125500 125450 125500 125300 133
259 20250311 150900 12762749250 125450 125600 125600 125400 26
260 20250311 150800 12759487900 125700 125500 125700 125400 98
261 20250311 150700 12747190100 125500 125600 125600 125400 149
262 20250311 150600 12728502600 125500 125300 125500 125300 322
263 20250311 150500 12688126850 125200 125300 125300 125100 253
264 20250311 150400 12656452000 125200 125200 125200 125100 47
265 20250311 150300 12650568600 125200 125300 125300 125200 40
266 20250311 150200 12645560500 125300 125300 125300 125200 58
267 20250311 150100 12638293400 125300 125200 125300 125200 41
268 20250311 150000 12633160000 125200 125100 125200 125100 133
269 20250311 145900 12616509000 125200 125100 125300 125100 222
270 20250311 145800 12588715800 125100 125200 125200 125100 66
271 20250311 145700 12580457600 125100 125000 125200 125000 4
272 20250311 145600 12579957200 125000 125100 125100 125000 48
273 20250311 145500 12573954200 125100 125200 125200 125100 8
274 20250311 145400 12572952800 125300 125300 125300 124900 9
275 20250311 145300 12571825500 125000 125100 125200 125000 68
276 20250311 145200 12563321800 125100 125100 125100 125100 14
277 20250311 145100 12561570400 125100 124900 125100 124900 207
278 20250311 145000 12535694500 125000 124800 125000 124800 33
279 20250311 144900 12531575400 124800 124900 125000 124800 251
280 20250311 144800 12500229800 125000 124900 125000 124900 35
281 20250311 144700 12495857400 124900 124900 125000 124900 36
282 20250311 144600 12491360850 124900 124900 124900 124900 28
283 20250311 144500 12487863650 124900 124900 125000 124900 37
284 20250311 144400 12483241550 124900 124900 125000 124900 32
285 20250311 144300 12479244550 124900 125000 125000 124900 101
286 20250311 144200 12466623450 125050 125000 125100 125000 60
287 20250311 144100 12459122500 125000 125100 125100 125000 44
288 20250311 144000 12453622100 125000 125050 125100 125000 69
289 20250311 143900 12444996700 125000 125000 125000 125000 58
290 20250311 143800 12437746700 125000 125200 125200 124900 56
291 20250311 143700 12430746700 125100 125200 125200 125100 75
292 20250311 143600 12421360050 125100 124900 125200 124900 34
293 20250311 143500 12417109550 124900 125000 125100 124900 385
294 20250311 143400 12369006200 125000 124900 125300 124900 132
295 20250311 143300 12352499550 125000 125000 125200 125000 137
296 20250311 143200 12335372050 125000 125300 125300 125000 50
297 20250311 143100 12329113100 125200 125200 125300 125000 48
298 20250311 143000 12323103400 125200 125300 125300 125100 130
299 20250311 142900 12306822500 125300 125300 125500 125300 63
300 20250311 142800 12298924350 125400 125400 125700 125400 121
301 20250311 142700 12283739500 125400 125500 125600 125400 81
302 20250311 142600 12273571250 125600 125500 125600 125300 60
303 20250311 142500 12266041750 125500 125200 125600 125200 117
304 20250311 142400 12251362500 125400 125400 125600 125150 164
305 20250311 142300 12230798350 125400 125400 125600 125400 81
306 20250311 142200 12220634950 125500 125500 125600 125400 80
307 20250311 142100 12210595950 125500 125400 125600 125400 51
308 20250311 142000 12204197750 125500 125200 125600 125200 133
309 20250311 141900 12187511400 125200 125500 125600 125100 293
310 20250311 141800 12150821850 125600 125500 125600 125400 76
311 20250311 141700 12141284550 125400 125400 125500 125300 76
312 20250311 141600 12131753400 125400 125500 125500 125300 85
313 20250311 141500 12121092900 125500 125500 125500 125300 80
314 20250311 141400 12111059550 125500 125200 125500 125100 207
315 20250311 141300 12085140800 125000 124900 125000 124800 791
316 20250311 141200 11986302100 124900 125000 125000 124800 105
317 20250311 141100 11973187350 125000 125100 125100 124900 346
318 20250311 141000 11929953050 124900 125000 125500 124900 213
319 20250311 140900 11903290850 124900 125300 125300 124800 795
320 20250311 140800 11803891200 125300 125700 125800 125100 530
321 20250311 140700 11737426100 125800 125600 125800 125600 68
322 20250311 140600 11728877650 125500 125700 125700 125500 599
323 20250311 140500 11653699850 125700 126000 126100 125500 265
324 20250311 140400 11620333200 126100 126100 126100 126000 110
325 20250311 140300 11606465300 126100 126000 126100 126000 101
326 20250311 140200 11593732850 126000 126100 126200 126000 115
327 20250311 140100 11579232650 126000 126000 126200 126000 117
328 20250311 140000 11564480850 126000 126000 126100 126000 96
329 20250311 135900 11552379800 126000 126100 126100 125800 277
330 20250311 135800 11517504100 126000 126000 126100 125900 78
331 20250311 135700 11507676350 125900 125900 126000 125800 77
332 20250311 135600 11497980400 126000 125700 126000 125700 56
333 20250311 135500 11490934200 125700 125800 125900 125600 64
334 20250311 135400 11482886550 125700 125900 126200 125600 189
335 20250311 135300 11459109750 126000 125900 126100 125900 106
336 20250311 135200 11445758250 126000 126000 126200 125900 99
337 20250311 135100 11433284050 126000 126100 126100 125900 91
338 20250311 135000 11421814850 126000 125800 126100 125800 154
339 20250311 134900 11402420700 125800 126000 126000 125800 145
340 20250311 134800 11384166700 125900 126200 126300 125800 161
341 20250311 134700 11363877950 126200 126300 126500 126100 101
342 20250311 134600 11351123900 126400 126100 126400 126000 62
343 20250311 134500 11343301200 126000 126000 126100 125900 63
344 20250311 134400 11335362350 126000 126100 126200 125800 155
345 20250311 134300 11315838550 126100 126400 126500 126000 465
346 20250311 134200 11257117700 126300 126400 126500 126300 47
347 20250311 134100 11251177350 126500 126500 126600 126400 105
348 20250311 134000 11237897350 126600 126300 126600 126200 108
349 20250311 133900 11224252200 126200 126500 126500 126200 239
350 20250311 133800 11194070500 126400 126400 126500 126300 274
351 20250311 133700 11159423500 126500 126800 126900 126400 763
352 20250311 133600 11062830800 126800 126800 126800 126700 211
353 20250311 133500 11036078450 126800 126800 126800 126700 128
354 20250311 133400 11019849950 126700 126600 126800 126500 296
355 20250311 133300 10982354950 126600 126600 126600 126500 136
356 20250311 133200 10965144050 126600 126600 126600 126300 143
357 20250311 133100 10947053850 126600 126600 126600 126400 202
358 20250311 133000 10921494950 126700 126700 126800 126400 907
359 20250311 132900 10806574350 126700 126600 126700 126600 337
360 20250311 132800 10763886950 126600 126600 126700 126500 302
361 20250311 132700 10725648750 126600 126400 126800 126400 995
362 20250311 132600 10599674450 126400 126200 126400 126200 181
363 20250311 132500 10576808800 126200 126000 126300 125900 393
364 20250311 132400 10527261400 125900 125800 125900 125800 316
365 20250311 132300 10487478000 125800 125800 125800 125700 404
366 20250311 132200 10436661000 125750 125700 125800 125700 226
367 20250311 132100 10408233350 125700 125600 125800 125500 272
368 20250311 132000 10374063650 125600 125500 125600 125500 268
369 20250311 131900 10340413600 125500 125600 125600 125400 87
370 20250311 131800 10329494900 125500 125500 125600 125500 431
371 20250311 131700 10275402400 125400 125400 125500 125300 130
372 20250311 131600 10259103700 125400 125400 125400 125300 193
373 20250311 131500 10234905000 125000 125200 125400 125000 190
374 20250311 131400 10211117100 125200 125000 125200 125000 45
375 20250311 131300 10205487900 124900 125000 125100 124900 81
376 20250311 131200 10195360900 125100 125000 125100 124800 127
377 20250311 131100 10179490900 125000 124800 125000 124800 55
378 20250311 131000 10172621000 124900 124800 124900 124700 564
379 20250311 130900 10102233800 124800 124700 124800 124700 49
380 20250311 130800 10096119500 124700 124800 124800 124700 93
381 20250311 130700 10084516100 124700 124700 124700 124600 41
382 20250311 130600 10079404300 124700 124600 124800 124600 111
383 20250311 130500 10065567400 124600 124600 124700 124500 90
384 20250311 130400 10054357650 124500 124800 124900 124500 97
385 20250311 130300 10042259850 124700 124800 124800 124700 43
386 20250311 130200 10036897250 124800 124600 124800 124600 58
387 20250311 130100 10029663850 124600 124700 124700 124500 88
388 20250311 130000 10018695550 124800 125000 125000 124700 87
389 20250311 125900 10007840250 124800 124800 125000 124800 60
390 20250311 125800 10000347650 124800 124600 124900 124600 45
391 20250311 125700 9994734150 124700 124800 124900 124700 89
392 20250311 125600 9983631750 124800 124800 124800 124700 103
393 20250311 125500 9970778650 124900 124700 124900 124700 44
394 20250311 125400 9965286050 124800 124700 124800 124600 59
395 20250311 125300 9957928750 124700 124700 124700 124600 50
396 20250311 125200 9951694450 124700 124700 125000 124700 73
397 20250311 125100 9942585250 124800 124600 124800 124600 46
398 20250311 125000 9936846450 124700 124700 124700 124600 58
399 20250311 124900 9929615650 124700 125000 125000 124700 96
400 20250311 124800 9917634350 125000 124800 125000 124700 87
401 20250311 124700 9906772250 124800 125000 125200 124800 154
402 20250311 124600 9887515150 125000 125100 125100 125000 48
403 20250311 124500 9881511850 125100 125000 125100 125000 74
404 20250311 124400 9872255850 124800 124700 125100 124600 46
405 20250311 124300 9866513150 124700 124600 124700 124500 224
406 20250311 124200 9838605150 124600 124600 124700 124600 178
407 20250311 124100 9816417450 124600 124700 124800 124600 163
408 20250311 124000 9796091450 124700 125200 125200 124700 200
409 20250311 123900 9771107450 125200 125200 125400 125100 629
410 20250311 123800 9692357550 125200 125100 125200 125100 89
411 20250311 123700 9681216350 125200 125400 125700 125100 451
412 20250311 123600 9624705950 125500 125500 125600 125200 226
413 20250311 123500 9596354650 125500 124800 125600 124800 1417
414 20250311 123400 9418883250 124900 124900 124900 124800 57
415 20250311 123300 9411765150 124900 124800 125000 124800 182
416 20250311 123200 9389032550 125000 124900 125000 124900 72
417 20250311 123100 9380038750 124800 125000 125000 124800 140
418 20250311 123000 9362562550 125000 124900 125000 124800 88
419 20250311 122900 9351570150 124800 124900 125000 124700 92
420 20250311 122800 9340080850 124900 124900 125000 124900 52
421 20250311 122700 9333584650 124700 124900 125000 124600 102
422 20250311 122600 9320847350 124900 125000 125000 124900 171
423 20250311 122500 9299475250 125000 124900 125000 124800 112
424 20250311 122400 9285488450 124900 124700 124900 124700 94
425 20250311 122300 9273752350 124600 124600 124700 124600 71
426 20250311 122200 9264900750 124700 124600 124700 124500 174
427 20250311 122100 9243213450 124600 124700 124700 124600 86
428 20250311 122000 9232492450 124700 124600 124700 124600 46
429 20250311 121900 9226757250 124500 124600 124700 124500 131
430 20250311 121800 9210434450 124700 124700 124800 124600 175
431 20250311 121700 9188608150 124700 124600 124800 124600 167
432 20250311 121600 9167783550 124700 124600 124700 124500 89
433 20250311 121500 9156693650 124700 124600 124700 124600 78
434 20250311 121400 9146970750 124700 124600 124800 124600 81
435 20250311 121300 9136870300 124600 124500 124600 124500 98
436 20250311 121200 9124666700 124500 124700 124700 124500 128
437 20250311 121100 9108720200 124700 124900 124900 124700 222
438 20250311 121000 9081010800 124800 125000 125000 124800 784
439 20250311 120900 8983045900 125000 124800 125000 124800 418
440 20250311 120800 8930818700 124900 124800 124900 124700 203
441 20250311 120700 8905491500 124800 124300 124800 124300 1399
442 20250311 120600 8731327050 124200 124000 124300 123900 928
443 20250311 120500 8616220450 124000 123900 124000 123800 284
444 20250311 120400 8581018550 123900 123700 123900 123700 213
445 20250311 120300 8554639900 123700 123400 123700 123400 955
446 20250311 120200 8436718900 123400 123300 123400 123300 97
447 20250311 120100 8424752300 123300 123300 123300 123100 149
448 20250311 120000 8406384000 123200 123100 123300 123000 97
449 20250311 115900 8394431300 123100 123200 123300 123000 64
450 20250311 115800 8386550700 123200 123000 123300 123000 49
451 20250311 115700 8380514100 123000 123200 123200 123000 115
452 20250311 115600 8366355500 123100 123100 123100 123000 35
453 20250311 115500 8362048100 123200 123100 123200 123100 96
454 20250311 115400 8350223900 123100 123200 123200 123000 168
455 20250311 115300 8329540100 123100 123000 123200 122900 458
456 20250311 115200 8273202300 123100 123000 123100 122900 82
457 20250311 115100 8263113800 122900 123000 123100 122900 72
458 20250311 115000 8254258400 122900 122900 123000 122800 129
459 20250311 114900 8238403200 122800 122800 122900 122800 94
460 20250311 114800 8226856800 122900 122800 123000 122700 261
461 20250311 114700 8194801800 122800 122850 123100 122800 62
462 20250311 114600 8187183550 122800 122700 122900 122700 46
463 20250311 114500 8181534550 122800 122800 122900 122600 89
464 20250311 114400 8170612550 122700 123000 123100 122600 166
465 20250311 114300 8150223350 123100 123100 123100 123000 148
466 20250311 114200 8132010950 123100 123100 123300 123100 75
467 20250311 114100 8122771450 123100 123100 123200 123100 62
468 20250311 114000 8115137250 123100 122800 123200 122800 66
469 20250311 113900 8107015550 122900 123000 123200 122900 82
470 20250311 113800 8096922250 123000 122700 123000 122700 50
471 20250311 113700 8090780950 122700 122900 122900 122700 91
472 20250311 113600 8079601100 122900 123000 123200 122900 76
473 20250311 113500 8070252300 123000 123000 123100 122900 156
474 20250311 113400 8051072100 123000 123100 123100 122900 113
475 20250311 113300 8037170800 123100 122800 123100 122800 68
476 20250311 113200 8028808500 122800 122800 123000 122800 64
477 20250311 113100 8020945950 122800 122800 123000 122800 63
478 20250311 113000 8013203950 122800 122700 122800 122700 59
479 20250311 112900 8005959750 122800 122800 122800 122700 94
480 20250311 112800 7994417350 122800 123000 123000 122800 70
481 20250311 112700 7985813050 122900 122800 122900 122800 64
482 20250311 112600 7977950050 122900 123100 123100 122900 215
483 20250311 112500 7951502750 123100 123200 123300 123100 84
484 20250311 112400 7941156150 123200 123100 123300 123100 69
485 20250311 112300 7932653450 123300 123100 123300 123000 136
486 20250311 112200 7915903250 123000 123400 123500 123000 294
487 20250311 112100 7879640150 123400 123300 123500 123200 137
488 20250311 112000 7862738250 123400 123200 123400 123200 127
489 20250311 111900 7847078050 123500 123200 123500 123200 160
490 20250311 111800 7827357650 123300 122900 123400 122900 55
491 20250311 111700 7820578850 122900 122700 123500 122700 765
492 20250311 111600 7726477250 122700 122400 122800 122300 569
493 20250311 111500 7656807850 122400 122200 122400 122100 294
494 20250311 111400 7620881650 122100 122300 122300 122000 420
495 20250311 111300 7569546850 122300 122300 122500 122300 647
496 20250311 111200 7490308750 122300 121700 122300 121600 989
497 20250311 111100 7369730350 121800 121600 121800 121500 584
498 20250311 111000 7298668150 121600 121450 121600 121450 116
499 20250311 110900 7284567500 121450 121400 121500 121400 304
500 20250311 110800 7247640050 121400 121300 121500 121300 159
501 20250311 110700 7228330250 121300 120850 121400 120850 742
502 20250311 110600 7138458150 120850 120900 121000 120600 233
503 20250311 110500 7110288950 120900 120500 120900 120400 493
504 20250311 110400 7050845350 120600 120300 120600 120300 200
505 20250311 110300 7026760750 120400 120300 120400 120200 213
506 20250311 110200 7001124550 120200 119800 120300 119800 229
507 20250311 110100 6973609350 119800 119800 120000 119700 57
508 20250311 110000 6966777550 119700 119700 119900 119600 78
509 20250311 105900 6957440650 119800 119800 120000 119700 68
510 20250311 105800 6949295150 119700 119700 119700 119600 49
511 20250311 105700 6943431450 119700 119700 119800 119700 75
512 20250311 105600 6934450950 119600 119300 119900 119300 252
513 20250311 105500 6904344550 119400 120000 120000 119300 871
514 20250311 105400 6800131650 120100 120100 120200 120000 148
515 20250311 105300 6782362650 120100 119900 120200 119800 274
516 20250311 105200 6749470450 120000 119800 120100 119800 436
517 20250311 105100 6697165850 119800 119600 119900 119600 98
518 20250311 105000 6685431350 119600 119800 119900 119500 292
519 20250311 104900 6650461250 119800 119500 119800 119500 109
520 20250311 104800 6637409950 119400 119300 119900 119300 151
521 20250311 104700 6619338550 119300 119200 119400 119200 83
522 20250311 104600 6609439050 119200 119200 119300 119100 344
523 20250311 104500 6568434250 119200 119300 119700 119200 285
524 20250311 104400 6534434150 119300 119700 119800 119300 401
525 20250311 104300 6486472950 119700 119700 119900 119600 458
526 20250311 104200 6431596750 119600 119200 119900 119200 845
527 20250311 104100 6330504150 119200 118900 119200 118800 81
528 20250311 104000 6320862950 118900 118800 119100 118800 101
529 20250311 103900 6308845850 118800 118800 118900 118700 155
530 20250311 103800 6290430050 118800 119100 119100 118800 100
531 20250311 103700 6278532850 119000 119000 119100 119000 97
532 20250311 103600 6266989550 119000 119100 119100 119000 219
533 20250311 103500 6240924850 119100 119200 119400 119100 543
534 20250311 103400 6176198150 119100 118900 119200 118800 265
535 20250311 103300 6144661150 118900 119100 119200 118900 252
536 20250311 103200 6114676050 119300 119300 119400 119100 288
537 20250311 103100 6080329550 119400 119400 119500 119300 83
538 20250311 103000 6070422750 119300 119200 119600 119200 528
539 20250311 102900 6007373350 119100 119100 119300 119000 207
540 20250311 102800 5982708950 119000 118800 119100 118800 589
541 20250311 102700 5912634350 118800 118400 118800 118400 396
542 20250311 102600 5865653250 118400 118500 118500 118400 79
543 20250311 102500 5856299050 118400 118300 118500 118300 134
544 20250311 102400 5840438650 118300 118300 118400 118300 77
545 20250311 102300 5831323350 118300 118400 118500 118300 305
546 20250311 102200 5795224950 118400 118100 118400 118100 421
547 20250311 102100 5745435150 118000 118200 118200 118000 110
548 20250311 102000 5732452950 118200 118000 118200 117850 249
549 20250311 101900 5703077100 118000 118000 118200 117800 106
550 20250311 101800 5690573600 118000 117800 118000 117800 128
551 20250311 101700 5675488800 117800 117900 118000 117700 977
552 20250311 101600 5560318800 117800 117900 118000 117800 817
553 20250311 101500 5463993900 118000 117900 118000 117900 214
554 20250311 101400 5438747200 118000 118100 118100 117900 1617
555 20250311 101300 5247940600 118000 118200 118300 118000 1566
556 20250311 101200 5062949100 118200 118200 118300 118200 88
557 20250311 101100 5052545500 118200 118200 118300 118200 271
558 20250311 101000 5020511800 118300 118200 118300 118200 181
559 20250311 100900 4999112000 118200 118200 118300 118100 262
560 20250311 100800 4968141000 118300 118100 118300 118100 411
561 20250311 100700 4919560400 118100 118100 118400 118100 726
562 20250311 100600 4833702100 118100 118100 118200 118100 779
563 20250311 100500 4741641650 118100 118300 118400 118100 1970
564 20250311 100400 4508728350 118300 118300 118400 118300 383
565 20250311 100300 4463413050 118300 118600 118600 118300 288
566 20250311 100200 4429308850 118500 118500 118600 118400 120
567 20250311 100100 4415090050 118500 118400 118600 118400 136
568 20250311 100000 4398978850 118400 118400 118500 118300 222
569 20250311 095900 4372684350 118300 118300 118500 118300 201
570 20250311 095800 4348888900 118300 118300 118400 118300 614
571 20250311 095700 4276207700 118300 118400 118400 118300 112
572 20250311 095600 4262955500 118300 118300 118400 118300 490
573 20250311 095500 4204987000 118300 118400 118500 118300 428
574 20250311 095400 4154316000 118400 118600 118600 118400 1418
575 20250311 095300 3986287900 118600 118600 118700 118500 479
576 20250311 095200 3929485400 118700 118600 118800 118600 387
577 20250311 095100 3883569800 118600 118650 118700 118600 510
578 20250311 095000 3823044300 118650 118600 118700 118600 135
579 20250311 094900 3807026100 118700 118600 118750 118600 935
580 20250311 094800 3696058300 118600 118800 118900 118600 2424
581 20250311 094700 3408499400 118800 118950 119000 118700 889
582 20250311 094600 3302853450 118900 118900 119000 118900 114
583 20250311 094500 3289289950 119000 119000 119000 118900 88
584 20250311 094400 3278823950 119000 119100 119100 119000 479
585 20250311 094300 3221807150 119100 119200 119300 119100 222
586 20250311 094200 3195345650 119200 119200 119300 119200 89
587 20250311 094100 3184736350 119200 119300 119400 119200 122
588 20250311 094000 3170186350 119300 119400 119400 119200 308
589 20250311 093900 3133446750 119300 119300 119400 119100 407
590 20250311 093800 3084911550 119200 119000 119300 119000 225
591 20250311 093700 3058104450 119000 119000 119100 119000 80
592 20250311 093600 3048581750 119000 119100 119100 118900 50
593 20250311 093500 3042632850 119100 119100 119100 118800 667
594 20250311 093400 2963285350 119000 119300 119300 119000 771
595 20250311 093300 2871391050 119200 119300 119400 119200 130
596 20250311 093200 2855882650 119350 119400 119400 119300 163
597 20250311 093100 2836434450 119400 119700 119700 119300 416
598 20250311 093000 2786733150 119700 119300 119800 119300 822
599 20250311 092900 2688477900 119300 119200 119400 119100 50
600 20250311 092800 2682517700 119100 119400 119400 119100 87
601 20250311 092700 2672139200 119400 119100 119400 119100 90
602 20250311 092600 2661405300 119200 119000 119300 119000 215
603 20250311 092500 2635804500 119000 119100 119100 118900 122
604 20250311 092400 2621287700 119000 119200 119200 118900 366
605 20250311 092300 2577727900 119100 119200 119200 119000 61
606 20250311 092200 2570464200 118900 119100 119100 118900 545
607 20250311 092100 2505611000 119100 118800 119100 118800 433
608 20250311 092000 2454098900 118900 118700 118900 118600 1245
609 20250311 091900 2306283800 118800 119700 119700 118700 2021
610 20250311 091800 2065729500 119600 119400 119700 119400 522
611 20250311 091700 2003343300 119100 119000 119300 119000 256
612 20250311 091600 1972849000 118900 119200 119300 118900 2277
613 20250311 091500 1701705900 119300 119250 119300 119100 248
614 20250311 091400 1672149700 119200 119100 119300 118900 842
615 20250311 091300 1571898900 119200 119300 119300 118900 609
616 20250311 091200 1499378800 119200 119800 119900 119100 1140
617 20250311 091100 1363269100 119800 119600 119900 119500 485
618 20250311 091000 1305218600 119600 119600 119700 119400 180
619 20250311 090900 1283692700 119500 119650 119650 119200 633
620 20250311 090800 1208122750 119650 119450 119700 119450 59
621 20250311 090700 1201065700 119500 119600 119800 119400 379
622 20250311 090600 1155740250 119600 119300 119600 119000 411
623 20250311 090500 1106717450 119300 118900 119400 118800 911
624 20250311 090400 998119450 119000 118700 119000 118500 864
625 20250311 090300 895410250 119100 118750 119100 118400 671
626 20250311 090200 815777700 118500 119200 119300 118500 1038
627 20250311 090100 692450400 119100 119000 119500 118200 1489
628 20250311 090000 515457100 118900 119000 119800 118800 4294

1
039030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,105368,12319550,13223684000,1546103525000,0.86
20250306,109638,12319550,13693786200,1538711795000,0.89
20250305,101975,12319550,13144577500,1587989995000,0.83
20250304,98199,12319550,12628391400,1584294130000,0.80
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 105368 12319550 13223684000 1546103525000 0.86
3 20250306 109638 12319550 13693786200 1538711795000 0.89
4 20250305 101975 12319550 13144577500 1587989995000 0.83
5 20250304 98199 12319550 12628391400 1584294130000 0.80