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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
010620/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185600,99754880150,114100,114100,114100,114100,8452
20250305,185500,99754880150,114100,114100,114100,114100,0
20250305,185400,99754880150,114100,114100,114100,114100,0
20250305,185300,99754880150,114100,114100,114100,114100,0
20250305,185200,99754880150,114100,114100,114100,114100,0
20250305,185100,99754880150,114100,114100,114100,114100,0
20250305,185000,99754880150,114100,114100,114100,114100,0
20250305,184900,99754880150,114100,114100,114100,114100,0
20250305,184800,99754880150,114100,114100,114100,114100,0
20250305,184700,99754880150,114100,114100,114100,114100,0
20250305,184600,99754880150,114100,114100,114100,114100,0
20250305,184500,99754880150,114100,114100,114100,114100,0
20250305,184400,99754880150,114100,114100,114100,114100,0
20250305,184300,99754880150,114100,114100,114100,114100,0
20250305,184200,99754880150,114100,114100,114100,114100,0
20250305,184100,99754880150,114100,114100,114100,114100,0
20250305,184000,99754880150,114100,114100,114100,114100,0
20250305,183900,99754880150,114100,114100,114100,114100,0
20250305,183800,99754880150,114100,114100,114100,114100,0
20250305,183700,99754880150,114100,114100,114100,114100,0
20250305,183600,99754880150,114100,114100,114100,114100,0
20250305,183500,99754880150,114100,114100,114100,114100,0
20250305,183400,99754880150,114100,114100,114100,114100,0
20250305,183300,99754880150,114100,114100,114100,114100,0
20250305,183200,99754880150,114100,114100,114100,114100,0
20250305,183100,99754880150,114100,114100,114100,114100,0
20250305,183000,99754880150,114100,114100,114100,114100,0
20250305,182900,99754880150,114100,114100,114100,114100,0
20250305,182800,99754880150,114100,114100,114100,114100,0
20250305,182700,99754880150,114100,114100,114100,114100,0
20250305,182600,99754880150,114100,114100,114100,114100,8452
20250305,182500,99754880150,114100,114100,114100,114100,0
20250305,182400,99754880150,114100,114100,114100,114100,0
20250305,182300,99754880150,114100,114100,114100,114100,0
20250305,182200,99754880150,114100,114100,114100,114100,0
20250305,182100,99754880150,114100,114100,114100,114100,0
20250305,182000,99754880150,114100,114100,114100,114100,0
20250305,181900,99754880150,114100,114100,114100,114100,0
20250305,181800,99754880150,114100,114100,114100,114100,0
20250305,181700,99754880150,114100,114100,114100,114100,0
20250305,181600,99754880150,114100,114100,114100,114100,0
20250305,181500,99754880150,114100,114100,114100,114100,0
20250305,181400,99754880150,114100,114100,114100,114100,0
20250305,181300,99754880150,114100,114100,114100,114100,0
20250305,181200,99754880150,114100,114100,114100,114100,0
20250305,181100,99754880150,114100,114100,114100,114100,0
20250305,181000,99754880150,114100,114100,114100,114100,0
20250305,180900,99754880150,114100,114100,114100,114100,0
20250305,180800,99754880150,114100,114100,114100,114100,0
20250305,180700,99754880150,114100,114100,114100,114100,0
20250305,180600,99754880150,114100,114100,114100,114100,0
20250305,180500,99754880150,114100,114100,114100,114100,0
20250305,180400,99754880150,114100,114100,114100,114100,0
20250305,180300,99754880150,114100,114100,114100,114100,0
20250305,180200,99754880150,114100,114100,114100,114100,0
20250305,180100,99754880150,114100,114100,114100,114100,0
20250305,180000,99754880150,114100,114100,114100,114100,0
20250305,175900,99754880150,114100,114100,114100,114100,0
20250305,175800,99754880150,114100,114100,114100,114100,0
20250305,175700,99754880150,114100,114100,114100,114100,0
20250305,175600,99754880150,114100,114100,114100,114100,8452
20250305,175500,99754880150,114100,114100,114100,114100,0
20250305,175400,99754880150,114100,114100,114100,114100,0
20250305,175300,99754880150,114100,114100,114100,114100,0
20250305,175200,99754880150,114100,114100,114100,114100,0
20250305,175100,99754880150,114100,114100,114100,114100,0
20250305,175000,99754880150,114100,114100,114100,114100,0
20250305,174900,99754880150,114100,114100,114100,114100,0
20250305,174800,99754880150,114100,114100,114100,114100,0
20250305,174700,99754880150,114100,114100,114100,114100,0
20250305,174600,99754880150,114100,114100,114100,114100,0
20250305,174500,99754880150,114100,114100,114100,114100,0
20250305,174400,99754880150,114100,114100,114100,114100,0
20250305,174300,99754880150,114100,114100,114100,114100,0
20250305,174200,99754880150,114100,114100,114100,114100,0
20250305,174100,99754880150,114100,114100,114100,114100,0
20250305,174000,99754880150,114100,114100,114100,114100,0
20250305,173900,99754880150,114100,114100,114100,114100,0
20250305,173800,99754880150,114100,114100,114100,114100,0
20250305,173700,99754880150,114100,114100,114100,114100,0
20250305,173600,99754880150,114100,114100,114100,114100,0
20250305,173500,99754880150,114100,114100,114100,114100,0
20250305,173400,99754880150,114100,114100,114100,114100,0
20250305,173300,99754880150,114100,114100,114100,114100,0
20250305,173200,99754880150,114100,114100,114100,114100,0
20250305,173100,99754880150,114100,114100,114100,114100,0
20250305,173000,99754880150,114100,114100,114100,114100,0
20250305,172900,99754880150,114100,114100,114100,114100,0
20250305,172800,99754880150,114100,114100,114100,114100,0
20250305,172700,99754880150,114100,114100,114100,114100,0
20250305,172600,99754880150,114100,114100,114100,114100,8452
20250305,172500,99754880150,114100,114100,114100,114100,0
20250305,172400,99754880150,114100,114100,114100,114100,0
20250305,172300,99754880150,114100,114100,114100,114100,0
20250305,172200,99754880150,114100,114100,114100,114100,0
20250305,172100,99754880150,114100,114100,114100,114100,0
20250305,172000,99754880150,114100,114100,114100,114100,0
20250305,171900,99754880150,114100,114100,114100,114100,0
20250305,171800,99754880150,114100,114100,114100,114100,0
20250305,171700,99754880150,114100,114100,114100,114100,0
20250305,171600,99754880150,114100,114100,114100,114100,0
20250305,171500,99754880150,114100,114100,114100,114100,0
20250305,171400,99754880150,114100,114100,114100,114100,0
20250305,171300,99754880150,114100,114100,114100,114100,0
20250305,171200,99754880150,114100,114100,114100,114100,0
20250305,171100,99754880150,114100,114100,114100,114100,0
20250305,171000,99754880150,114100,114100,114100,114100,0
20250305,170900,99754880150,114100,114100,114100,114100,0
20250305,170800,99754880150,114100,114100,114100,114100,0
20250305,170700,99754880150,114100,114100,114100,114100,0
20250305,170600,99754880150,114100,114100,114100,114100,0
20250305,170500,99754880150,114100,114100,114100,114100,0
20250305,170400,99754880150,114100,114100,114100,114100,0
20250305,170300,99754880150,114100,114100,114100,114100,0
20250305,170200,99754880150,114100,114100,114100,114100,0
20250305,170100,99754880150,114100,114100,114100,114100,0
20250305,170000,99754880150,114100,114100,114100,114100,0
20250305,165900,99754880150,114100,114100,114100,114100,0
20250305,165800,99754880150,114100,114100,114100,114100,0
20250305,165700,99754880150,114100,114100,114100,114100,0
20250305,165600,99754880150,114100,114100,114100,114100,8452
20250305,165500,99754880150,114100,114100,114100,114100,0
20250305,165400,99754880150,114100,114100,114100,114100,0
20250305,165300,99754880150,114100,114100,114100,114100,0
20250305,165200,99754880150,114100,114100,114100,114100,0
20250305,165100,99754880150,114100,114100,114100,114100,0
20250305,165000,99754880150,114100,114100,114100,114100,0
20250305,164900,99754880150,114100,114100,114100,114100,0
20250305,164800,99754880150,114100,114100,114100,114100,0
20250305,164700,99754880150,114100,114100,114100,114100,0
20250305,164600,99754880150,114100,114100,114100,114100,0
20250305,164500,99754880150,114100,114100,114100,114100,0
20250305,164400,99754880150,114100,114100,114100,114100,0
20250305,164300,99754880150,114100,114100,114100,114100,0
20250305,164200,99754880150,114100,114100,114100,114100,0
20250305,164100,99754880150,114100,114100,114100,114100,0
20250305,164000,99754880150,114100,114100,114100,114100,0
20250305,163900,99754880150,114100,114100,114100,114100,0
20250305,163800,99754880150,114100,114100,114100,114100,0
20250305,163700,99754880150,114100,114100,114100,114100,0
20250305,163600,99754880150,114100,114100,114100,114100,0
20250305,163500,99754880150,114100,114100,114100,114100,0
20250305,163400,99754880150,114100,114100,114100,114100,0
20250305,163300,99754880150,114100,114100,114100,114100,0
20250305,163200,99754880150,114100,114100,114100,114100,0
20250305,163100,99754880150,114100,114100,114100,114100,0
20250305,163000,99754880150,114100,114100,114100,114100,0
20250305,162900,99754880150,114100,114100,114100,114100,0
20250305,162800,99754880150,114100,114100,114100,114100,0
20250305,162700,99754880150,114100,114100,114100,114100,0
20250305,162600,99754880150,114100,114100,114100,114100,8452
20250305,162500,99754880150,114100,114100,114100,114100,0
20250305,162400,99754880150,114100,114100,114100,114100,0
20250305,162300,99754880150,114100,114100,114100,114100,0
20250305,162200,99754880150,114100,114100,114100,114100,0
20250305,162100,99754880150,114100,114100,114100,114100,0
20250305,162000,99754880150,114100,114100,114100,114100,0
20250305,161900,99754880150,114100,114100,114100,114100,0
20250305,161800,99754880150,114100,114100,114100,114100,0
20250305,161700,99754880150,114100,114100,114100,114100,0
20250305,161600,99754880150,114100,114100,114100,114100,0
20250305,161500,99754880150,114100,114100,114100,114100,0
20250305,161400,99754880150,114100,114100,114100,114100,0
20250305,161300,99754880150,114100,114100,114100,114100,0
20250305,161200,99754880150,114100,114100,114100,114100,0
20250305,161100,99754880150,114100,114100,114100,114100,0
20250305,161000,99754880150,114100,114100,114100,114100,0
20250305,160900,99754880150,114100,114100,114100,114100,0
20250305,160800,99754880150,114100,114100,114100,114100,0
20250305,160700,99754880150,114100,114100,114100,114100,0
20250305,160600,99754880150,114100,114100,114100,114100,0
20250305,160500,99754880150,114100,114100,114100,114100,0
20250305,160400,99754880150,114100,114100,114100,114100,0
20250305,160300,99754880150,114100,114100,114100,114100,0
20250305,160200,99754880150,114100,114100,114100,114100,0
20250305,160100,99754880150,114100,114100,114100,114100,0
20250305,160000,99754880150,114100,114100,114100,114100,0
20250305,155900,99754880150,114100,114100,114100,114100,0
20250305,155800,99754880150,114100,114100,114100,114100,0
20250305,155700,99754880150,114100,114100,114100,114100,0
20250305,155600,99754880150,114100,114100,114100,114100,8452
20250305,155500,99754880150,114100,114100,114100,114100,0
20250305,155400,99754880150,114100,114100,114100,114100,0
20250305,155300,99754880150,114100,114100,114100,114100,0
20250305,155200,99754880150,114100,114100,114100,114100,0
20250305,155100,99754880150,114100,114100,114100,114100,0
20250305,155000,99754880150,114100,114100,114100,114100,0
20250305,154900,99754880150,114100,114100,114100,114100,0
20250305,154800,99754880150,114100,114100,114100,114100,0
20250305,154700,99754880150,114100,114100,114100,114100,0
20250305,154600,99754880150,114100,114100,114100,114100,0
20250305,154500,99754880150,114100,114100,114100,114100,0
20250305,154400,99754880150,114100,114100,114100,114100,0
20250305,154300,99754880150,114100,114100,114100,114100,0
20250305,154200,99754880150,114100,114100,114100,114100,0
20250305,154100,99754880150,114100,114100,114100,114100,0
20250305,154000,99754880150,114100,114100,114100,114100,0
20250305,153900,99754880150,114100,114100,114100,114100,0
20250305,153800,99754880150,114100,114100,114100,114100,0
20250305,153700,99754880150,114100,114100,114100,114100,0
20250305,153600,99754880150,114100,114100,114100,114100,0
20250305,153500,99754880150,114100,114100,114100,114100,0
20250305,153400,99754880150,114100,114100,114100,114100,0
20250305,153300,99754880150,114100,114100,114100,114100,0
20250305,153200,99754880150,114100,114100,114100,114100,0
20250305,153100,99754880150,114100,114100,114100,114100,0
20250305,153000,99754880150,114100,114100,114100,114100,8452
20250305,152900,98790506950,114100,114100,114100,114100,0
20250305,152800,98790506950,114100,114100,114100,114100,0
20250305,152700,98790506950,114100,114100,114100,114100,0
20250305,152600,98790506950,114100,114100,114100,114100,0
20250305,152500,98790506950,114100,114100,114100,114100,0
20250305,152400,98790506950,114100,114100,114100,114100,0
20250305,152300,98790506950,114100,114100,114100,114100,0
20250305,152200,98790506950,114100,114100,114100,114100,0
20250305,152100,98790506950,114100,114100,114100,114100,0
20250305,152000,98790506950,114100,114100,114100,114100,0
20250305,151900,98790506950,114100,114100,114200,114100,816
20250305,151800,98697360550,114100,114200,114300,114100,1494
20250305,151700,98526767750,114200,114300,114300,114100,1399
20250305,151600,98366966850,114300,114200,114300,114100,1852
20250305,151500,98155499350,114200,114200,114300,114100,1279
20250305,151400,98009446650,114200,114400,114400,114200,5677
20250305,151300,97360602900,114300,114300,114400,114300,734
20250305,151200,97276667700,114300,114300,114500,114300,1542
20250305,151100,97100342000,114400,114400,114400,114200,2258
20250305,151000,96842250700,114500,114500,114500,114300,1869
20250305,150900,96628462300,114400,114400,114500,114300,2087
20250305,150800,96389567800,114300,114300,114500,114300,1937
20250305,150700,96168006600,114300,114400,114500,114300,2262
20250305,150600,95909134700,114400,114300,114500,114300,1377
20250305,150500,95751600300,114300,114200,114500,114200,2053
20250305,150400,95516783000,114200,114500,114600,114100,2706
20250305,150300,95207500500,114500,114700,114700,114500,2968
20250305,150200,94867246050,114700,114500,114700,114400,4590
20250305,150100,94341266300,114500,114400,114600,114400,1438
20250305,150000,94176622900,114500,114500,114600,114400,3739
20250305,145900,93748360400,114600,114500,114600,114400,1785
20250305,145800,93543930900,114500,114500,114600,114400,3340
20250305,145700,93161391550,114600,114500,114600,114500,3829
20250305,145600,92722708300,114500,114500,114600,114400,4531
20250305,145500,92203673550,114500,114600,114600,114500,1604
20250305,145400,92019927050,114500,114500,114600,114400,1813
20250305,145300,91812289350,114600,114400,114600,114400,3063
20250305,145200,91461479450,114500,114600,114600,114400,1926
20250305,145100,91240827150,114600,114500,114600,114400,2158
20250305,145000,90993698050,114500,114300,114600,114300,2521
20250305,144900,90705148850,114400,114200,114400,114200,1436
20250305,144800,90541010250,114200,114200,114200,114100,1901
20250305,144700,90323947050,114200,114100,114200,114100,1218
20250305,144600,90184892150,114200,114200,114300,114100,1136
20250305,144500,90055217450,114200,114200,114300,114100,1415
20250305,144400,89893670700,114200,114300,114400,114200,4972
20250305,144300,89325608700,114400,114300,114400,114300,1509
20250305,144200,89153030700,114400,114500,114500,114300,1067
20250305,144100,89031000650,114600,114500,114600,114400,1152
20250305,144000,88899136800,114500,114500,114600,114400,1273
20250305,143900,88753353800,114500,114600,114700,114500,1669
20250305,143800,88562121300,114700,114600,114700,114500,2114
20250305,143700,88319837100,114600,114600,114700,114600,1713
20250305,143600,88123415750,114600,114600,114700,114500,3031
20250305,143500,87776132550,114600,114600,114700,114500,2618
20250305,143400,87476135950,114600,114500,114600,114500,1652
20250305,143300,87286842950,114500,114600,114600,114500,1679
20250305,143200,87094518650,114600,114600,114600,114500,1851
20250305,143100,86882526550,114600,114700,114700,114500,4693
20250305,143000,86344749250,114700,114700,114800,114600,992
20250305,142900,86230919050,114800,114600,114800,114600,3782
20250305,142800,85797234350,114600,114800,114800,114600,2359
20250305,142700,85526576250,114800,114700,114900,114700,1751
20250305,142600,85325584750,114800,114600,114800,114600,2066
20250305,142500,85088500650,114600,114850,114850,114600,4460
20250305,142400,84577007550,114900,114700,114900,114700,2068
20250305,142300,84339604050,114700,114600,114800,114600,1463
20250305,142200,84171801250,114600,114700,114800,114600,2543
20250305,142100,83880087150,114800,114700,114800,114700,2272
20250305,142000,83619358250,114700,114800,114800,114600,1773
20250305,141900,83415988950,114800,114700,114800,114600,2244
20250305,141800,83158637400,114800,114800,114800,114600,2762
20250305,141700,82841746500,114700,114800,114800,114700,1925
20250305,141600,82620796400,114800,114600,114800,114600,977
20250305,141500,82508743400,114700,114700,114800,114600,1345
20250305,141400,82354442300,114700,114800,114800,114700,599
20250305,141300,82285687400,114800,114900,115000,114500,6274
20250305,141200,81565776400,114900,114900,115000,114800,2116
20250305,141100,81322540300,114900,115000,115100,114800,2125
20250305,141000,81078237700,115000,115000,115000,114800,2572
20250305,140900,80782594400,115000,114900,115000,114900,2242
20250305,140800,80524848200,115000,115000,115000,114900,2745
20250305,140700,80209215800,114900,114900,115000,114900,3224
20250305,140600,79838579850,114900,114800,114900,114700,720
20250305,140500,79755891050,114800,114800,114900,114600,848
20250305,140400,79658563550,114600,114600,114700,114400,3095
20250305,140300,79303862250,114500,114600,114800,114500,1378
20250305,140200,79145941400,114600,114150,114800,114100,1115
20250305,140100,79018377950,114150,114800,114900,114100,4210
20250305,140000,78535628250,114900,115000,115050,114800,5026
20250305,135900,77958110000,115000,115000,115100,114900,1483
20250305,135800,77787530400,115000,115100,115100,115000,1686
20250305,135700,77593625900,115000,114900,115100,114900,2088
20250305,135600,77353530900,114900,114600,114900,114500,891
20250305,135500,77251286200,114550,114500,114700,114400,1550
20250305,135400,77073769200,114500,114500,114600,114500,1230
20250305,135300,76932880800,114500,114900,114900,114500,4991
20250305,135200,76360550800,114900,115200,115300,114800,3450
20250305,135100,75963409050,115200,114800,115300,114800,4832
20250305,135000,75407698350,114900,114900,115000,114800,1216
20250305,134900,75268000150,114900,115100,115100,114800,2823
20250305,134800,74943516950,115100,114900,115200,114900,1566
20250305,134700,74763405550,114800,115400,115400,114800,10559
20250305,134600,73546848250,115400,115300,115400,115300,1652
20250305,134500,73356308500,115300,115300,115400,115200,1908
20250305,134400,73136281250,115300,115300,115400,115200,1551
20250305,134300,72957455200,115300,115400,115400,115200,3253
20250305,134200,72582367000,115400,115200,115400,115100,2683
20250305,134100,72273177800,115100,115200,115200,115100,838
20250305,134000,72176657100,115200,114900,115200,114900,4760
20250305,133900,71628968100,114900,114900,115100,114800,1715
20250305,133800,71431803700,115000,115400,115400,114900,7449
20250305,133700,70573707450,115400,115300,115400,115300,4203
20250305,133600,70088833750,115300,115200,115300,115100,6352
20250305,133500,69356802000,115200,115200,115300,115100,2743
20250305,133400,69040888100,115200,115100,115200,115100,2075
20250305,133300,68801929050,115200,115100,115200,114900,7186
20250305,133200,67975139750,115000,115100,115100,114900,3721
20250305,133100,67547144450,115000,114900,115100,114900,4018
20250305,133000,67085009150,114800,115200,115200,114400,7729
20250305,132900,66197532250,115200,114500,115200,114400,17817
20250305,132800,64151790750,114500,114500,114500,114400,1562
20250305,132700,63972993850,114500,114100,114500,114000,9923
20250305,132600,62839208150,114100,114000,114100,113900,3790
20250305,132500,62407097650,114100,114100,114150,114000,3427
20250305,132400,62016113650,114150,114100,114200,114100,1465
20250305,132300,61848929750,114100,114200,114200,114000,3236
20250305,132200,61479815850,114100,114200,114300,114100,2292
20250305,132100,61218062250,114200,114200,114300,114100,4533
20250305,132000,60700405950,114200,113900,114200,113800,11238
20250305,131900,59419131450,113800,113800,113900,113800,1113
20250305,131800,59292395850,113800,113650,113900,113600,2602
20250305,131700,58996340500,113600,113900,113900,113600,3738
20250305,131600,58571124800,113900,113750,113900,113600,3448
20250305,131500,58178720100,113700,113800,113800,113600,1783
20250305,131400,57975934500,113800,113700,113800,113500,2534
20250305,131300,57687851000,113700,113700,113800,113500,1148
20250305,131200,57557283100,113700,113500,113800,113500,3759
20250305,131100,57130010700,113600,113400,113600,113350,2489
20250305,131000,56847679750,113400,113400,113500,113350,1988
20250305,130900,56622170200,113300,112800,113400,112800,3515
20250305,130800,56225137200,112800,112800,112800,112700,2189
20250305,130700,55978245000,112800,112600,112800,112400,1961
20250305,130600,55757558300,112700,112200,112700,112200,788
20250305,130500,55668988750,112200,111900,112300,111900,589
20250305,130400,55602899150,112100,111800,112300,111800,2077
20250305,130300,55370328450,111900,112100,112300,111800,1317
20250305,130200,55222891550,112100,112800,112900,112100,2483
20250305,130100,54943542350,112800,113100,113100,112700,2990
20250305,130000,54606149550,113000,113600,113600,113000,2894
20250305,125900,54278193450,113500,113900,113900,113400,7686
20250305,125800,53404084450,113800,114000,114000,113800,4167
20250305,125700,52929265700,114000,113900,114000,113800,1989
20250305,125600,52702681800,113900,113900,113900,113800,4672
20250305,125500,52170567700,113900,113700,113900,113600,6976
20250305,125400,51377007900,113600,113700,113700,113400,1988
20250305,125300,51151195900,113700,113100,113700,113100,10452
20250305,125200,49966088400,113100,112800,113100,112800,1962
20250305,125100,49744386300,112900,113000,113000,112800,1195
20250305,125000,49609453200,113000,112800,113100,112800,659
20250305,124900,49534987200,112800,112600,113100,112600,1093
20250305,124800,49411667750,112600,113200,113200,112600,1457
20250305,124700,49247112900,113200,112700,113200,112700,13980
20250305,124600,47667963300,112700,112700,112700,112600,747
20250305,124500,47583844100,112600,112700,112700,112600,330
20250305,124400,47546674900,112600,112700,112800,112600,1245
20250305,124300,47406371200,112700,112700,112800,112700,1046
20250305,124200,47288437800,112800,112900,113000,112700,2768
20250305,124100,46976143600,112900,112900,113000,112900,2014
20250305,124000,46748641500,112900,112900,113000,112900,1742
20250305,123900,46551967500,113000,112900,113000,112700,2198
20250305,123800,46303806700,113000,112700,113000,112700,6313
20250305,123700,45591137600,112800,112700,112800,112600,2536
20250305,123600,45305477200,112700,112700,112700,112600,857
20250305,123500,45208939100,112600,112800,112800,112600,1840
20250305,123400,45001471900,112800,112900,112900,112800,2106
20250305,123300,44763912000,112800,112600,112900,112500,4342
20250305,123200,44274542100,112600,112500,112600,112400,2474
20250305,123100,43996109100,112400,112500,112500,112400,1425
20250305,123000,43835808450,112400,112400,112500,112400,465
20250305,122900,43783514200,112400,112400,112500,112300,988
20250305,122800,43672476600,112300,112400,112400,112300,850
20250305,122700,43577005000,112400,112500,112500,112300,4084
20250305,122600,43117803950,112400,112200,112500,112100,4491
20250305,122500,42613358750,112200,112200,112200,112000,673
20250305,122400,42537912600,112200,112000,112200,111900,971
20250305,122300,42429126300,112000,111900,112000,111800,4161
20250305,122200,41963727500,112000,111900,112000,111900,840
20250305,122100,41869651200,111900,111900,112200,111900,5093
20250305,122000,41299155600,111900,111900,112000,111900,1340
20250305,121900,41149200600,111900,111800,111900,111700,1454
20250305,121800,40986628500,111900,111700,111900,111700,501
20250305,121700,40930606900,111700,111700,111800,111600,514
20250305,121600,40873175500,111600,111600,111700,111500,114
20250305,121500,40860449700,111700,111600,111700,111500,530
20250305,121400,40801333300,111600,111900,112000,111500,3197
20250305,121300,40443623400,111900,111700,111900,111700,482
20250305,121200,40389697000,111900,111900,111900,111700,1805
20250305,121100,40187747100,111900,111800,112000,111800,4028
20250305,121000,39737050800,111900,111600,111900,111600,5616
20250305,120900,39109604500,111600,111400,111700,111400,4233
20250305,120800,38637468500,111400,111200,111500,111200,2590
20250305,120700,38349035400,111100,111000,111200,111000,966
20250305,120600,38241715800,110900,110700,111000,110700,1345
20250305,120500,38092691850,110700,110700,110750,110700,158
20250305,120400,38075200350,110750,110700,110750,110700,230
20250305,120300,38049736400,110700,110700,110750,110700,77
20250305,120200,38041211600,110750,110800,110800,110700,313
20250305,120100,38006548750,110800,110800,110800,110700,104
20250305,120000,37995032850,110800,110900,110900,110700,1580
20250305,115900,37819993750,110800,111000,111000,110800,429
20250305,115800,37772418550,110900,111300,111400,110900,2752
20250305,115700,37466637750,111300,111100,111400,111100,1167
20250305,115600,37336768350,111200,111200,111300,111100,1116
20250305,115500,37212598450,111200,111100,111200,111100,1306
20250305,115400,37067375250,111100,111000,111200,111000,549
20250305,115300,37006402550,110900,110700,111000,110700,281
20250305,115200,36975262750,110700,111000,111000,110700,2991
20250305,115100,36643510350,111000,111000,111200,111000,712
20250305,115000,36564441550,111000,111300,111300,111000,1405
20250305,114900,36408349950,111300,111100,111400,111000,555
20250305,114800,36346585950,111100,111500,111600,111000,5747
20250305,114700,35706546350,111400,111400,111400,111300,1322
20250305,114600,35559279150,111400,111300,111500,111200,1905
20250305,114500,35347098250,111200,111400,111500,111200,2497
20250305,114400,35069094950,111400,111400,111500,111300,986
20250305,114300,34959188550,111400,111200,111400,111200,984
20250305,114200,34849594450,111300,111500,111500,111300,3075
20250305,114100,34507092550,111500,111500,111500,111400,1746
20250305,114000,34312471650,111400,111400,111500,111300,1906
20250305,113900,34100131050,111300,111400,111400,111300,1387
20250305,113800,33945633050,111400,111100,111400,111100,1257
20250305,113700,33805767250,111100,111300,111300,111000,3412
20250305,113600,33426187050,111200,110900,111200,110900,2107
20250305,113500,33192051950,110900,110900,110900,110800,2721
20250305,113400,32890297250,110800,110800,110900,110800,329
20250305,113300,32853842450,110850,110800,110900,110800,156
20250305,113200,32836550250,110800,110900,111000,110800,1565
20250305,113100,32662999750,110900,110600,110900,110600,151
20250305,113000,32646260850,110900,110700,110900,110600,686
20250305,112900,32570336950,110700,111100,111100,110600,2591
20250305,112800,32283027750,111000,111000,111100,111000,203
20250305,112700,32260487050,111000,111200,111200,110800,2547
20250305,112600,31977616450,111200,111300,111300,111100,2572
20250305,112500,31691452250,111300,111200,111300,111100,1038
20250305,112400,31575963350,111100,110900,111200,110900,1539
20250305,112300,31405009450,111000,110800,111000,110800,1474
20250305,112200,31241532450,110800,110800,110900,110800,661
20250305,112100,31168285250,110700,110700,111200,110700,1708
20250305,112000,30978842850,110700,110600,110800,110600,439
20250305,111900,30930254550,110600,110700,110800,110600,1055
20250305,111800,30813510400,110600,110800,111100,110600,2416
20250305,111700,30545474050,110900,110700,110900,110700,584
20250305,111600,30480763650,110800,110900,111100,110500,3862
20250305,111500,30052641450,110900,110900,111000,110800,1502
20250305,111400,29886042850,110900,111000,111100,110900,1497
20250305,111300,29719977550,111000,111200,111200,111000,1348
20250305,111200,29570273350,111200,111200,111400,111100,1550
20250305,111100,29397882450,111200,111300,111400,110900,2257
20250305,111000,29147126150,111300,111600,111700,111300,3551
20250305,110900,28751305750,111500,111500,111700,111500,1719
20250305,110800,28559434650,111500,111200,111600,111200,5582
20250305,110700,27937788900,111200,111000,111300,111000,4945
20250305,110600,27388451900,111000,110700,111000,110600,5759
20250305,110500,26749772300,110700,110400,110700,110400,1652
20250305,110400,26567150600,110400,110350,110500,110200,935
20250305,110300,26464036550,110400,110800,110850,110400,4791
20250305,110200,25933578000,110850,110800,110850,110800,1192
20250305,110100,25801487400,110900,110700,110900,110700,958
20250305,110000,25695363400,110800,110800,110900,110700,2285
20250305,105900,25442172700,110900,110800,111000,110700,4532
20250305,105800,24939825400,110800,110800,110800,110700,2383
20250305,105700,24675813900,110800,110600,110800,110600,4058
20250305,105600,24226391900,110600,110400,110700,110400,2495
20250305,105500,23950604000,110400,110400,110400,110300,1801
20250305,105400,23751859500,110300,110300,110700,110300,7756
20250305,105300,22894834800,110300,110100,110400,110100,1251
20250305,105200,22756872000,110200,110000,110200,110000,2023
20250305,105100,22533997200,110200,109800,110300,109800,1270
20250305,105000,22394140200,109800,109800,109900,109700,807
20250305,104900,22305499100,109700,109700,110000,109700,1472
20250305,104800,22143760100,109800,109900,110100,109700,2953
20250305,104700,21818823500,109900,110000,110200,109900,459
20250305,104600,21768301900,110200,110100,110200,109700,3576
20250305,104500,21375027500,110100,109900,110200,109900,514
20250305,104400,21318474900,109900,109800,110000,109700,711
20250305,104300,21240394500,109900,110000,110000,109700,2083
20250305,104200,21011607600,110000,110100,110500,109900,3657
20250305,104100,20608063400,110200,109800,110200,109800,682
20250305,104000,20533024800,109800,110100,110300,109800,3934
20250305,103900,20099608900,110100,110100,110200,110100,1038
20250305,103800,19985237100,110000,110000,110500,110000,3760
20250305,103700,19570435900,110100,110200,110300,109900,1291
20250305,103600,19428235800,110200,110400,110500,109800,4139
20250305,103500,18971363400,110400,110400,110500,110400,1504
20250305,103400,18805265800,110400,110400,110500,110400,1578
20250305,103300,18630998950,110300,109700,110500,109700,10868
20250305,103200,17434581750,109700,109500,109900,109500,4195
20250305,103100,16974342550,109500,109500,109600,109400,1090
20250305,103000,16854990850,109600,109300,109600,109300,2755
20250305,102900,16553354750,109400,109400,109400,109300,327
20250305,102800,16517589650,109300,109200,109300,109100,275
20250305,102700,16487556950,109200,109200,109300,109100,1615
20250305,102600,16311133350,109200,109100,109200,109100,347
20250305,102500,16273247950,109200,109000,109200,109000,374
20250305,102400,16232462350,109000,108900,109100,108900,377
20250305,102300,16191359450,108900,109000,109100,108900,673
20250305,102200,16118006250,109000,108900,109100,108900,110
20250305,102100,16106019900,109000,108800,109000,108800,228
20250305,102000,16081182700,108900,109000,109100,108900,847
20250305,101900,15988884100,109000,108900,109300,108800,936
20250305,101800,15886869500,108800,108800,109000,108800,1427
20250305,101700,15731468050,108800,108800,109000,108800,502
20250305,101600,15676806250,109000,108900,109000,108700,1110
20250305,101500,15556054550,108900,109000,109000,108800,530
20250305,101400,15498332050,109100,109300,109300,109000,1115
20250305,101300,15376592150,109300,109600,109700,109300,1796
20250305,101200,15179794550,109600,109500,109700,109400,1279
20250305,101100,15039580650,109600,109700,109700,109400,1418
20250305,101000,14884216350,109600,109800,109900,109600,913
20250305,100900,14783994650,109800,109400,110000,109300,7317
20250305,100800,13981142350,109500,109500,109600,109400,973
20250305,100700,13874577550,109600,109000,109600,109000,1402
20250305,100600,13721239150,109000,108800,109300,108800,313
20250305,100500,13687118150,108900,108600,109000,108600,1465
20250305,100400,13527792050,108600,108600,108800,108500,917
20250305,100300,13428203750,108700,108300,108800,108200,789
20250305,100200,13342621550,108400,109400,109400,108300,3467
20250305,100100,12966213550,109300,109500,109500,108800,1787
20250305,100000,12771461050,109500,109500,109700,109100,2646
20250305,095900,12482002200,109500,109400,109600,109200,2667
20250305,095800,12189955900,109500,109200,109500,109100,1613
20250305,095700,12013598600,109200,109250,109300,109000,1852
20250305,095600,11811385100,109300,109200,109500,109200,615
20250305,095500,11744184300,109200,109500,109700,109200,2733
20250305,095400,11444846100,109500,108600,110000,108600,13240
20250305,095300,9996710300,108600,108800,108900,107100,2210
20250305,095200,9757545800,108800,109000,109200,108800,1941
20250305,095100,9545965600,108900,108500,109000,108500,6452
20250305,095000,8844480350,108500,108300,108600,108300,3073
20250305,094900,8511306000,108300,108150,108400,108000,3115
20250305,094800,8174167050,108200,108200,108300,108100,1821
20250305,094700,7977096550,108200,108300,108300,108100,145
20250305,094600,7961394650,108300,108400,108400,108200,550
20250305,094500,7901803250,108400,107800,108400,107800,2630
20250305,094400,7617336950,107900,107800,107900,107800,296
20250305,094300,7585406450,107800,107900,108000,107700,303
20250305,094200,7552709850,107900,107500,108000,107500,918
20250305,094100,7453744750,107600,107400,107600,107200,680
20250305,094000,7380649050,107500,107400,107600,107200,1067
20250305,093900,7265964450,107500,107150,107500,107150,730
20250305,093800,7187628400,107150,107000,107300,107000,345
20250305,093700,7150670050,107000,107000,107300,106900,658
20250305,093600,7080247250,106900,106800,107000,106800,1011
20250305,093500,6972150150,106900,106950,107000,106800,1432
20250305,093400,6819100550,106900,107150,107150,106900,3062
20250305,093300,6491446500,107100,107150,107400,107100,1407
20250305,093200,6340626750,107150,107100,107400,107100,1073
20250305,093100,6225629850,107100,107100,107200,107000,1409
20250305,093000,6074733250,107100,107100,107200,107000,1490
20250305,092900,5915226650,107200,107200,107300,107100,550
20250305,092800,5856276250,107200,107600,107600,107200,1047
20250305,092700,5743855650,107600,107400,107700,107200,1289
20250305,092600,5605346950,107400,107100,107400,106900,1939
20250305,092500,5397718650,107000,107300,107300,106900,2060
20250305,092400,5177093250,107400,108000,108000,107300,2959
20250305,092300,4858752900,108000,107800,108200,107800,1557
20250305,092200,4690579600,107800,107700,107950,107700,420
20250305,092100,4645275900,107700,107700,107800,107500,501
20250305,092000,4591350100,107800,107800,108000,107500,1801
20250305,091900,4397180750,107900,107700,108100,107700,921
20250305,091800,4297768200,107600,108000,108100,107500,1658
20250305,091700,4118886500,108100,107800,108200,107800,1179
20250305,091600,3991539900,107800,107400,107900,107400,1272
20250305,091500,3854487750,107500,107400,107500,107200,355
20250305,091400,3816349350,107400,107200,107500,107100,1645
20250305,091300,3639868750,107200,107400,107500,107200,775
20250305,091200,3556733950,107400,107400,107600,107200,728
20250305,091100,3478480650,107400,107100,107400,106800,2843
20250305,091000,3174254650,107100,107000,107300,107000,1915
20250305,090900,2969111550,107100,106900,107100,106800,1121
20250305,090800,2849204950,107000,107100,107100,106900,552
20250305,090700,2790121250,106800,106900,107200,106600,1641
20250305,090600,2614804950,106900,106800,106900,106600,929
20250305,090500,2515601050,106600,106400,106800,106200,682
20250305,090400,2442971650,106400,106500,106600,106000,4822
20250305,090300,1930849350,106500,107000,107100,106500,4454
20250305,090200,1454782850,106900,107200,107400,106800,4151
20250305,090100,1010065300,107200,106800,107300,106700,1657
20250305,090000,832833300,106800,107500,107500,106500,7100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185600 99754880150 114100 114100 114100 114100 8452
3 20250305 185500 99754880150 114100 114100 114100 114100 0
4 20250305 185400 99754880150 114100 114100 114100 114100 0
5 20250305 185300 99754880150 114100 114100 114100 114100 0
6 20250305 185200 99754880150 114100 114100 114100 114100 0
7 20250305 185100 99754880150 114100 114100 114100 114100 0
8 20250305 185000 99754880150 114100 114100 114100 114100 0
9 20250305 184900 99754880150 114100 114100 114100 114100 0
10 20250305 184800 99754880150 114100 114100 114100 114100 0
11 20250305 184700 99754880150 114100 114100 114100 114100 0
12 20250305 184600 99754880150 114100 114100 114100 114100 0
13 20250305 184500 99754880150 114100 114100 114100 114100 0
14 20250305 184400 99754880150 114100 114100 114100 114100 0
15 20250305 184300 99754880150 114100 114100 114100 114100 0
16 20250305 184200 99754880150 114100 114100 114100 114100 0
17 20250305 184100 99754880150 114100 114100 114100 114100 0
18 20250305 184000 99754880150 114100 114100 114100 114100 0
19 20250305 183900 99754880150 114100 114100 114100 114100 0
20 20250305 183800 99754880150 114100 114100 114100 114100 0
21 20250305 183700 99754880150 114100 114100 114100 114100 0
22 20250305 183600 99754880150 114100 114100 114100 114100 0
23 20250305 183500 99754880150 114100 114100 114100 114100 0
24 20250305 183400 99754880150 114100 114100 114100 114100 0
25 20250305 183300 99754880150 114100 114100 114100 114100 0
26 20250305 183200 99754880150 114100 114100 114100 114100 0
27 20250305 183100 99754880150 114100 114100 114100 114100 0
28 20250305 183000 99754880150 114100 114100 114100 114100 0
29 20250305 182900 99754880150 114100 114100 114100 114100 0
30 20250305 182800 99754880150 114100 114100 114100 114100 0
31 20250305 182700 99754880150 114100 114100 114100 114100 0
32 20250305 182600 99754880150 114100 114100 114100 114100 8452
33 20250305 182500 99754880150 114100 114100 114100 114100 0
34 20250305 182400 99754880150 114100 114100 114100 114100 0
35 20250305 182300 99754880150 114100 114100 114100 114100 0
36 20250305 182200 99754880150 114100 114100 114100 114100 0
37 20250305 182100 99754880150 114100 114100 114100 114100 0
38 20250305 182000 99754880150 114100 114100 114100 114100 0
39 20250305 181900 99754880150 114100 114100 114100 114100 0
40 20250305 181800 99754880150 114100 114100 114100 114100 0
41 20250305 181700 99754880150 114100 114100 114100 114100 0
42 20250305 181600 99754880150 114100 114100 114100 114100 0
43 20250305 181500 99754880150 114100 114100 114100 114100 0
44 20250305 181400 99754880150 114100 114100 114100 114100 0
45 20250305 181300 99754880150 114100 114100 114100 114100 0
46 20250305 181200 99754880150 114100 114100 114100 114100 0
47 20250305 181100 99754880150 114100 114100 114100 114100 0
48 20250305 181000 99754880150 114100 114100 114100 114100 0
49 20250305 180900 99754880150 114100 114100 114100 114100 0
50 20250305 180800 99754880150 114100 114100 114100 114100 0
51 20250305 180700 99754880150 114100 114100 114100 114100 0
52 20250305 180600 99754880150 114100 114100 114100 114100 0
53 20250305 180500 99754880150 114100 114100 114100 114100 0
54 20250305 180400 99754880150 114100 114100 114100 114100 0
55 20250305 180300 99754880150 114100 114100 114100 114100 0
56 20250305 180200 99754880150 114100 114100 114100 114100 0
57 20250305 180100 99754880150 114100 114100 114100 114100 0
58 20250305 180000 99754880150 114100 114100 114100 114100 0
59 20250305 175900 99754880150 114100 114100 114100 114100 0
60 20250305 175800 99754880150 114100 114100 114100 114100 0
61 20250305 175700 99754880150 114100 114100 114100 114100 0
62 20250305 175600 99754880150 114100 114100 114100 114100 8452
63 20250305 175500 99754880150 114100 114100 114100 114100 0
64 20250305 175400 99754880150 114100 114100 114100 114100 0
65 20250305 175300 99754880150 114100 114100 114100 114100 0
66 20250305 175200 99754880150 114100 114100 114100 114100 0
67 20250305 175100 99754880150 114100 114100 114100 114100 0
68 20250305 175000 99754880150 114100 114100 114100 114100 0
69 20250305 174900 99754880150 114100 114100 114100 114100 0
70 20250305 174800 99754880150 114100 114100 114100 114100 0
71 20250305 174700 99754880150 114100 114100 114100 114100 0
72 20250305 174600 99754880150 114100 114100 114100 114100 0
73 20250305 174500 99754880150 114100 114100 114100 114100 0
74 20250305 174400 99754880150 114100 114100 114100 114100 0
75 20250305 174300 99754880150 114100 114100 114100 114100 0
76 20250305 174200 99754880150 114100 114100 114100 114100 0
77 20250305 174100 99754880150 114100 114100 114100 114100 0
78 20250305 174000 99754880150 114100 114100 114100 114100 0
79 20250305 173900 99754880150 114100 114100 114100 114100 0
80 20250305 173800 99754880150 114100 114100 114100 114100 0
81 20250305 173700 99754880150 114100 114100 114100 114100 0
82 20250305 173600 99754880150 114100 114100 114100 114100 0
83 20250305 173500 99754880150 114100 114100 114100 114100 0
84 20250305 173400 99754880150 114100 114100 114100 114100 0
85 20250305 173300 99754880150 114100 114100 114100 114100 0
86 20250305 173200 99754880150 114100 114100 114100 114100 0
87 20250305 173100 99754880150 114100 114100 114100 114100 0
88 20250305 173000 99754880150 114100 114100 114100 114100 0
89 20250305 172900 99754880150 114100 114100 114100 114100 0
90 20250305 172800 99754880150 114100 114100 114100 114100 0
91 20250305 172700 99754880150 114100 114100 114100 114100 0
92 20250305 172600 99754880150 114100 114100 114100 114100 8452
93 20250305 172500 99754880150 114100 114100 114100 114100 0
94 20250305 172400 99754880150 114100 114100 114100 114100 0
95 20250305 172300 99754880150 114100 114100 114100 114100 0
96 20250305 172200 99754880150 114100 114100 114100 114100 0
97 20250305 172100 99754880150 114100 114100 114100 114100 0
98 20250305 172000 99754880150 114100 114100 114100 114100 0
99 20250305 171900 99754880150 114100 114100 114100 114100 0
100 20250305 171800 99754880150 114100 114100 114100 114100 0
101 20250305 171700 99754880150 114100 114100 114100 114100 0
102 20250305 171600 99754880150 114100 114100 114100 114100 0
103 20250305 171500 99754880150 114100 114100 114100 114100 0
104 20250305 171400 99754880150 114100 114100 114100 114100 0
105 20250305 171300 99754880150 114100 114100 114100 114100 0
106 20250305 171200 99754880150 114100 114100 114100 114100 0
107 20250305 171100 99754880150 114100 114100 114100 114100 0
108 20250305 171000 99754880150 114100 114100 114100 114100 0
109 20250305 170900 99754880150 114100 114100 114100 114100 0
110 20250305 170800 99754880150 114100 114100 114100 114100 0
111 20250305 170700 99754880150 114100 114100 114100 114100 0
112 20250305 170600 99754880150 114100 114100 114100 114100 0
113 20250305 170500 99754880150 114100 114100 114100 114100 0
114 20250305 170400 99754880150 114100 114100 114100 114100 0
115 20250305 170300 99754880150 114100 114100 114100 114100 0
116 20250305 170200 99754880150 114100 114100 114100 114100 0
117 20250305 170100 99754880150 114100 114100 114100 114100 0
118 20250305 170000 99754880150 114100 114100 114100 114100 0
119 20250305 165900 99754880150 114100 114100 114100 114100 0
120 20250305 165800 99754880150 114100 114100 114100 114100 0
121 20250305 165700 99754880150 114100 114100 114100 114100 0
122 20250305 165600 99754880150 114100 114100 114100 114100 8452
123 20250305 165500 99754880150 114100 114100 114100 114100 0
124 20250305 165400 99754880150 114100 114100 114100 114100 0
125 20250305 165300 99754880150 114100 114100 114100 114100 0
126 20250305 165200 99754880150 114100 114100 114100 114100 0
127 20250305 165100 99754880150 114100 114100 114100 114100 0
128 20250305 165000 99754880150 114100 114100 114100 114100 0
129 20250305 164900 99754880150 114100 114100 114100 114100 0
130 20250305 164800 99754880150 114100 114100 114100 114100 0
131 20250305 164700 99754880150 114100 114100 114100 114100 0
132 20250305 164600 99754880150 114100 114100 114100 114100 0
133 20250305 164500 99754880150 114100 114100 114100 114100 0
134 20250305 164400 99754880150 114100 114100 114100 114100 0
135 20250305 164300 99754880150 114100 114100 114100 114100 0
136 20250305 164200 99754880150 114100 114100 114100 114100 0
137 20250305 164100 99754880150 114100 114100 114100 114100 0
138 20250305 164000 99754880150 114100 114100 114100 114100 0
139 20250305 163900 99754880150 114100 114100 114100 114100 0
140 20250305 163800 99754880150 114100 114100 114100 114100 0
141 20250305 163700 99754880150 114100 114100 114100 114100 0
142 20250305 163600 99754880150 114100 114100 114100 114100 0
143 20250305 163500 99754880150 114100 114100 114100 114100 0
144 20250305 163400 99754880150 114100 114100 114100 114100 0
145 20250305 163300 99754880150 114100 114100 114100 114100 0
146 20250305 163200 99754880150 114100 114100 114100 114100 0
147 20250305 163100 99754880150 114100 114100 114100 114100 0
148 20250305 163000 99754880150 114100 114100 114100 114100 0
149 20250305 162900 99754880150 114100 114100 114100 114100 0
150 20250305 162800 99754880150 114100 114100 114100 114100 0
151 20250305 162700 99754880150 114100 114100 114100 114100 0
152 20250305 162600 99754880150 114100 114100 114100 114100 8452
153 20250305 162500 99754880150 114100 114100 114100 114100 0
154 20250305 162400 99754880150 114100 114100 114100 114100 0
155 20250305 162300 99754880150 114100 114100 114100 114100 0
156 20250305 162200 99754880150 114100 114100 114100 114100 0
157 20250305 162100 99754880150 114100 114100 114100 114100 0
158 20250305 162000 99754880150 114100 114100 114100 114100 0
159 20250305 161900 99754880150 114100 114100 114100 114100 0
160 20250305 161800 99754880150 114100 114100 114100 114100 0
161 20250305 161700 99754880150 114100 114100 114100 114100 0
162 20250305 161600 99754880150 114100 114100 114100 114100 0
163 20250305 161500 99754880150 114100 114100 114100 114100 0
164 20250305 161400 99754880150 114100 114100 114100 114100 0
165 20250305 161300 99754880150 114100 114100 114100 114100 0
166 20250305 161200 99754880150 114100 114100 114100 114100 0
167 20250305 161100 99754880150 114100 114100 114100 114100 0
168 20250305 161000 99754880150 114100 114100 114100 114100 0
169 20250305 160900 99754880150 114100 114100 114100 114100 0
170 20250305 160800 99754880150 114100 114100 114100 114100 0
171 20250305 160700 99754880150 114100 114100 114100 114100 0
172 20250305 160600 99754880150 114100 114100 114100 114100 0
173 20250305 160500 99754880150 114100 114100 114100 114100 0
174 20250305 160400 99754880150 114100 114100 114100 114100 0
175 20250305 160300 99754880150 114100 114100 114100 114100 0
176 20250305 160200 99754880150 114100 114100 114100 114100 0
177 20250305 160100 99754880150 114100 114100 114100 114100 0
178 20250305 160000 99754880150 114100 114100 114100 114100 0
179 20250305 155900 99754880150 114100 114100 114100 114100 0
180 20250305 155800 99754880150 114100 114100 114100 114100 0
181 20250305 155700 99754880150 114100 114100 114100 114100 0
182 20250305 155600 99754880150 114100 114100 114100 114100 8452
183 20250305 155500 99754880150 114100 114100 114100 114100 0
184 20250305 155400 99754880150 114100 114100 114100 114100 0
185 20250305 155300 99754880150 114100 114100 114100 114100 0
186 20250305 155200 99754880150 114100 114100 114100 114100 0
187 20250305 155100 99754880150 114100 114100 114100 114100 0
188 20250305 155000 99754880150 114100 114100 114100 114100 0
189 20250305 154900 99754880150 114100 114100 114100 114100 0
190 20250305 154800 99754880150 114100 114100 114100 114100 0
191 20250305 154700 99754880150 114100 114100 114100 114100 0
192 20250305 154600 99754880150 114100 114100 114100 114100 0
193 20250305 154500 99754880150 114100 114100 114100 114100 0
194 20250305 154400 99754880150 114100 114100 114100 114100 0
195 20250305 154300 99754880150 114100 114100 114100 114100 0
196 20250305 154200 99754880150 114100 114100 114100 114100 0
197 20250305 154100 99754880150 114100 114100 114100 114100 0
198 20250305 154000 99754880150 114100 114100 114100 114100 0
199 20250305 153900 99754880150 114100 114100 114100 114100 0
200 20250305 153800 99754880150 114100 114100 114100 114100 0
201 20250305 153700 99754880150 114100 114100 114100 114100 0
202 20250305 153600 99754880150 114100 114100 114100 114100 0
203 20250305 153500 99754880150 114100 114100 114100 114100 0
204 20250305 153400 99754880150 114100 114100 114100 114100 0
205 20250305 153300 99754880150 114100 114100 114100 114100 0
206 20250305 153200 99754880150 114100 114100 114100 114100 0
207 20250305 153100 99754880150 114100 114100 114100 114100 0
208 20250305 153000 99754880150 114100 114100 114100 114100 8452
209 20250305 152900 98790506950 114100 114100 114100 114100 0
210 20250305 152800 98790506950 114100 114100 114100 114100 0
211 20250305 152700 98790506950 114100 114100 114100 114100 0
212 20250305 152600 98790506950 114100 114100 114100 114100 0
213 20250305 152500 98790506950 114100 114100 114100 114100 0
214 20250305 152400 98790506950 114100 114100 114100 114100 0
215 20250305 152300 98790506950 114100 114100 114100 114100 0
216 20250305 152200 98790506950 114100 114100 114100 114100 0
217 20250305 152100 98790506950 114100 114100 114100 114100 0
218 20250305 152000 98790506950 114100 114100 114100 114100 0
219 20250305 151900 98790506950 114100 114100 114200 114100 816
220 20250305 151800 98697360550 114100 114200 114300 114100 1494
221 20250305 151700 98526767750 114200 114300 114300 114100 1399
222 20250305 151600 98366966850 114300 114200 114300 114100 1852
223 20250305 151500 98155499350 114200 114200 114300 114100 1279
224 20250305 151400 98009446650 114200 114400 114400 114200 5677
225 20250305 151300 97360602900 114300 114300 114400 114300 734
226 20250305 151200 97276667700 114300 114300 114500 114300 1542
227 20250305 151100 97100342000 114400 114400 114400 114200 2258
228 20250305 151000 96842250700 114500 114500 114500 114300 1869
229 20250305 150900 96628462300 114400 114400 114500 114300 2087
230 20250305 150800 96389567800 114300 114300 114500 114300 1937
231 20250305 150700 96168006600 114300 114400 114500 114300 2262
232 20250305 150600 95909134700 114400 114300 114500 114300 1377
233 20250305 150500 95751600300 114300 114200 114500 114200 2053
234 20250305 150400 95516783000 114200 114500 114600 114100 2706
235 20250305 150300 95207500500 114500 114700 114700 114500 2968
236 20250305 150200 94867246050 114700 114500 114700 114400 4590
237 20250305 150100 94341266300 114500 114400 114600 114400 1438
238 20250305 150000 94176622900 114500 114500 114600 114400 3739
239 20250305 145900 93748360400 114600 114500 114600 114400 1785
240 20250305 145800 93543930900 114500 114500 114600 114400 3340
241 20250305 145700 93161391550 114600 114500 114600 114500 3829
242 20250305 145600 92722708300 114500 114500 114600 114400 4531
243 20250305 145500 92203673550 114500 114600 114600 114500 1604
244 20250305 145400 92019927050 114500 114500 114600 114400 1813
245 20250305 145300 91812289350 114600 114400 114600 114400 3063
246 20250305 145200 91461479450 114500 114600 114600 114400 1926
247 20250305 145100 91240827150 114600 114500 114600 114400 2158
248 20250305 145000 90993698050 114500 114300 114600 114300 2521
249 20250305 144900 90705148850 114400 114200 114400 114200 1436
250 20250305 144800 90541010250 114200 114200 114200 114100 1901
251 20250305 144700 90323947050 114200 114100 114200 114100 1218
252 20250305 144600 90184892150 114200 114200 114300 114100 1136
253 20250305 144500 90055217450 114200 114200 114300 114100 1415
254 20250305 144400 89893670700 114200 114300 114400 114200 4972
255 20250305 144300 89325608700 114400 114300 114400 114300 1509
256 20250305 144200 89153030700 114400 114500 114500 114300 1067
257 20250305 144100 89031000650 114600 114500 114600 114400 1152
258 20250305 144000 88899136800 114500 114500 114600 114400 1273
259 20250305 143900 88753353800 114500 114600 114700 114500 1669
260 20250305 143800 88562121300 114700 114600 114700 114500 2114
261 20250305 143700 88319837100 114600 114600 114700 114600 1713
262 20250305 143600 88123415750 114600 114600 114700 114500 3031
263 20250305 143500 87776132550 114600 114600 114700 114500 2618
264 20250305 143400 87476135950 114600 114500 114600 114500 1652
265 20250305 143300 87286842950 114500 114600 114600 114500 1679
266 20250305 143200 87094518650 114600 114600 114600 114500 1851
267 20250305 143100 86882526550 114600 114700 114700 114500 4693
268 20250305 143000 86344749250 114700 114700 114800 114600 992
269 20250305 142900 86230919050 114800 114600 114800 114600 3782
270 20250305 142800 85797234350 114600 114800 114800 114600 2359
271 20250305 142700 85526576250 114800 114700 114900 114700 1751
272 20250305 142600 85325584750 114800 114600 114800 114600 2066
273 20250305 142500 85088500650 114600 114850 114850 114600 4460
274 20250305 142400 84577007550 114900 114700 114900 114700 2068
275 20250305 142300 84339604050 114700 114600 114800 114600 1463
276 20250305 142200 84171801250 114600 114700 114800 114600 2543
277 20250305 142100 83880087150 114800 114700 114800 114700 2272
278 20250305 142000 83619358250 114700 114800 114800 114600 1773
279 20250305 141900 83415988950 114800 114700 114800 114600 2244
280 20250305 141800 83158637400 114800 114800 114800 114600 2762
281 20250305 141700 82841746500 114700 114800 114800 114700 1925
282 20250305 141600 82620796400 114800 114600 114800 114600 977
283 20250305 141500 82508743400 114700 114700 114800 114600 1345
284 20250305 141400 82354442300 114700 114800 114800 114700 599
285 20250305 141300 82285687400 114800 114900 115000 114500 6274
286 20250305 141200 81565776400 114900 114900 115000 114800 2116
287 20250305 141100 81322540300 114900 115000 115100 114800 2125
288 20250305 141000 81078237700 115000 115000 115000 114800 2572
289 20250305 140900 80782594400 115000 114900 115000 114900 2242
290 20250305 140800 80524848200 115000 115000 115000 114900 2745
291 20250305 140700 80209215800 114900 114900 115000 114900 3224
292 20250305 140600 79838579850 114900 114800 114900 114700 720
293 20250305 140500 79755891050 114800 114800 114900 114600 848
294 20250305 140400 79658563550 114600 114600 114700 114400 3095
295 20250305 140300 79303862250 114500 114600 114800 114500 1378
296 20250305 140200 79145941400 114600 114150 114800 114100 1115
297 20250305 140100 79018377950 114150 114800 114900 114100 4210
298 20250305 140000 78535628250 114900 115000 115050 114800 5026
299 20250305 135900 77958110000 115000 115000 115100 114900 1483
300 20250305 135800 77787530400 115000 115100 115100 115000 1686
301 20250305 135700 77593625900 115000 114900 115100 114900 2088
302 20250305 135600 77353530900 114900 114600 114900 114500 891
303 20250305 135500 77251286200 114550 114500 114700 114400 1550
304 20250305 135400 77073769200 114500 114500 114600 114500 1230
305 20250305 135300 76932880800 114500 114900 114900 114500 4991
306 20250305 135200 76360550800 114900 115200 115300 114800 3450
307 20250305 135100 75963409050 115200 114800 115300 114800 4832
308 20250305 135000 75407698350 114900 114900 115000 114800 1216
309 20250305 134900 75268000150 114900 115100 115100 114800 2823
310 20250305 134800 74943516950 115100 114900 115200 114900 1566
311 20250305 134700 74763405550 114800 115400 115400 114800 10559
312 20250305 134600 73546848250 115400 115300 115400 115300 1652
313 20250305 134500 73356308500 115300 115300 115400 115200 1908
314 20250305 134400 73136281250 115300 115300 115400 115200 1551
315 20250305 134300 72957455200 115300 115400 115400 115200 3253
316 20250305 134200 72582367000 115400 115200 115400 115100 2683
317 20250305 134100 72273177800 115100 115200 115200 115100 838
318 20250305 134000 72176657100 115200 114900 115200 114900 4760
319 20250305 133900 71628968100 114900 114900 115100 114800 1715
320 20250305 133800 71431803700 115000 115400 115400 114900 7449
321 20250305 133700 70573707450 115400 115300 115400 115300 4203
322 20250305 133600 70088833750 115300 115200 115300 115100 6352
323 20250305 133500 69356802000 115200 115200 115300 115100 2743
324 20250305 133400 69040888100 115200 115100 115200 115100 2075
325 20250305 133300 68801929050 115200 115100 115200 114900 7186
326 20250305 133200 67975139750 115000 115100 115100 114900 3721
327 20250305 133100 67547144450 115000 114900 115100 114900 4018
328 20250305 133000 67085009150 114800 115200 115200 114400 7729
329 20250305 132900 66197532250 115200 114500 115200 114400 17817
330 20250305 132800 64151790750 114500 114500 114500 114400 1562
331 20250305 132700 63972993850 114500 114100 114500 114000 9923
332 20250305 132600 62839208150 114100 114000 114100 113900 3790
333 20250305 132500 62407097650 114100 114100 114150 114000 3427
334 20250305 132400 62016113650 114150 114100 114200 114100 1465
335 20250305 132300 61848929750 114100 114200 114200 114000 3236
336 20250305 132200 61479815850 114100 114200 114300 114100 2292
337 20250305 132100 61218062250 114200 114200 114300 114100 4533
338 20250305 132000 60700405950 114200 113900 114200 113800 11238
339 20250305 131900 59419131450 113800 113800 113900 113800 1113
340 20250305 131800 59292395850 113800 113650 113900 113600 2602
341 20250305 131700 58996340500 113600 113900 113900 113600 3738
342 20250305 131600 58571124800 113900 113750 113900 113600 3448
343 20250305 131500 58178720100 113700 113800 113800 113600 1783
344 20250305 131400 57975934500 113800 113700 113800 113500 2534
345 20250305 131300 57687851000 113700 113700 113800 113500 1148
346 20250305 131200 57557283100 113700 113500 113800 113500 3759
347 20250305 131100 57130010700 113600 113400 113600 113350 2489
348 20250305 131000 56847679750 113400 113400 113500 113350 1988
349 20250305 130900 56622170200 113300 112800 113400 112800 3515
350 20250305 130800 56225137200 112800 112800 112800 112700 2189
351 20250305 130700 55978245000 112800 112600 112800 112400 1961
352 20250305 130600 55757558300 112700 112200 112700 112200 788
353 20250305 130500 55668988750 112200 111900 112300 111900 589
354 20250305 130400 55602899150 112100 111800 112300 111800 2077
355 20250305 130300 55370328450 111900 112100 112300 111800 1317
356 20250305 130200 55222891550 112100 112800 112900 112100 2483
357 20250305 130100 54943542350 112800 113100 113100 112700 2990
358 20250305 130000 54606149550 113000 113600 113600 113000 2894
359 20250305 125900 54278193450 113500 113900 113900 113400 7686
360 20250305 125800 53404084450 113800 114000 114000 113800 4167
361 20250305 125700 52929265700 114000 113900 114000 113800 1989
362 20250305 125600 52702681800 113900 113900 113900 113800 4672
363 20250305 125500 52170567700 113900 113700 113900 113600 6976
364 20250305 125400 51377007900 113600 113700 113700 113400 1988
365 20250305 125300 51151195900 113700 113100 113700 113100 10452
366 20250305 125200 49966088400 113100 112800 113100 112800 1962
367 20250305 125100 49744386300 112900 113000 113000 112800 1195
368 20250305 125000 49609453200 113000 112800 113100 112800 659
369 20250305 124900 49534987200 112800 112600 113100 112600 1093
370 20250305 124800 49411667750 112600 113200 113200 112600 1457
371 20250305 124700 49247112900 113200 112700 113200 112700 13980
372 20250305 124600 47667963300 112700 112700 112700 112600 747
373 20250305 124500 47583844100 112600 112700 112700 112600 330
374 20250305 124400 47546674900 112600 112700 112800 112600 1245
375 20250305 124300 47406371200 112700 112700 112800 112700 1046
376 20250305 124200 47288437800 112800 112900 113000 112700 2768
377 20250305 124100 46976143600 112900 112900 113000 112900 2014
378 20250305 124000 46748641500 112900 112900 113000 112900 1742
379 20250305 123900 46551967500 113000 112900 113000 112700 2198
380 20250305 123800 46303806700 113000 112700 113000 112700 6313
381 20250305 123700 45591137600 112800 112700 112800 112600 2536
382 20250305 123600 45305477200 112700 112700 112700 112600 857
383 20250305 123500 45208939100 112600 112800 112800 112600 1840
384 20250305 123400 45001471900 112800 112900 112900 112800 2106
385 20250305 123300 44763912000 112800 112600 112900 112500 4342
386 20250305 123200 44274542100 112600 112500 112600 112400 2474
387 20250305 123100 43996109100 112400 112500 112500 112400 1425
388 20250305 123000 43835808450 112400 112400 112500 112400 465
389 20250305 122900 43783514200 112400 112400 112500 112300 988
390 20250305 122800 43672476600 112300 112400 112400 112300 850
391 20250305 122700 43577005000 112400 112500 112500 112300 4084
392 20250305 122600 43117803950 112400 112200 112500 112100 4491
393 20250305 122500 42613358750 112200 112200 112200 112000 673
394 20250305 122400 42537912600 112200 112000 112200 111900 971
395 20250305 122300 42429126300 112000 111900 112000 111800 4161
396 20250305 122200 41963727500 112000 111900 112000 111900 840
397 20250305 122100 41869651200 111900 111900 112200 111900 5093
398 20250305 122000 41299155600 111900 111900 112000 111900 1340
399 20250305 121900 41149200600 111900 111800 111900 111700 1454
400 20250305 121800 40986628500 111900 111700 111900 111700 501
401 20250305 121700 40930606900 111700 111700 111800 111600 514
402 20250305 121600 40873175500 111600 111600 111700 111500 114
403 20250305 121500 40860449700 111700 111600 111700 111500 530
404 20250305 121400 40801333300 111600 111900 112000 111500 3197
405 20250305 121300 40443623400 111900 111700 111900 111700 482
406 20250305 121200 40389697000 111900 111900 111900 111700 1805
407 20250305 121100 40187747100 111900 111800 112000 111800 4028
408 20250305 121000 39737050800 111900 111600 111900 111600 5616
409 20250305 120900 39109604500 111600 111400 111700 111400 4233
410 20250305 120800 38637468500 111400 111200 111500 111200 2590
411 20250305 120700 38349035400 111100 111000 111200 111000 966
412 20250305 120600 38241715800 110900 110700 111000 110700 1345
413 20250305 120500 38092691850 110700 110700 110750 110700 158
414 20250305 120400 38075200350 110750 110700 110750 110700 230
415 20250305 120300 38049736400 110700 110700 110750 110700 77
416 20250305 120200 38041211600 110750 110800 110800 110700 313
417 20250305 120100 38006548750 110800 110800 110800 110700 104
418 20250305 120000 37995032850 110800 110900 110900 110700 1580
419 20250305 115900 37819993750 110800 111000 111000 110800 429
420 20250305 115800 37772418550 110900 111300 111400 110900 2752
421 20250305 115700 37466637750 111300 111100 111400 111100 1167
422 20250305 115600 37336768350 111200 111200 111300 111100 1116
423 20250305 115500 37212598450 111200 111100 111200 111100 1306
424 20250305 115400 37067375250 111100 111000 111200 111000 549
425 20250305 115300 37006402550 110900 110700 111000 110700 281
426 20250305 115200 36975262750 110700 111000 111000 110700 2991
427 20250305 115100 36643510350 111000 111000 111200 111000 712
428 20250305 115000 36564441550 111000 111300 111300 111000 1405
429 20250305 114900 36408349950 111300 111100 111400 111000 555
430 20250305 114800 36346585950 111100 111500 111600 111000 5747
431 20250305 114700 35706546350 111400 111400 111400 111300 1322
432 20250305 114600 35559279150 111400 111300 111500 111200 1905
433 20250305 114500 35347098250 111200 111400 111500 111200 2497
434 20250305 114400 35069094950 111400 111400 111500 111300 986
435 20250305 114300 34959188550 111400 111200 111400 111200 984
436 20250305 114200 34849594450 111300 111500 111500 111300 3075
437 20250305 114100 34507092550 111500 111500 111500 111400 1746
438 20250305 114000 34312471650 111400 111400 111500 111300 1906
439 20250305 113900 34100131050 111300 111400 111400 111300 1387
440 20250305 113800 33945633050 111400 111100 111400 111100 1257
441 20250305 113700 33805767250 111100 111300 111300 111000 3412
442 20250305 113600 33426187050 111200 110900 111200 110900 2107
443 20250305 113500 33192051950 110900 110900 110900 110800 2721
444 20250305 113400 32890297250 110800 110800 110900 110800 329
445 20250305 113300 32853842450 110850 110800 110900 110800 156
446 20250305 113200 32836550250 110800 110900 111000 110800 1565
447 20250305 113100 32662999750 110900 110600 110900 110600 151
448 20250305 113000 32646260850 110900 110700 110900 110600 686
449 20250305 112900 32570336950 110700 111100 111100 110600 2591
450 20250305 112800 32283027750 111000 111000 111100 111000 203
451 20250305 112700 32260487050 111000 111200 111200 110800 2547
452 20250305 112600 31977616450 111200 111300 111300 111100 2572
453 20250305 112500 31691452250 111300 111200 111300 111100 1038
454 20250305 112400 31575963350 111100 110900 111200 110900 1539
455 20250305 112300 31405009450 111000 110800 111000 110800 1474
456 20250305 112200 31241532450 110800 110800 110900 110800 661
457 20250305 112100 31168285250 110700 110700 111200 110700 1708
458 20250305 112000 30978842850 110700 110600 110800 110600 439
459 20250305 111900 30930254550 110600 110700 110800 110600 1055
460 20250305 111800 30813510400 110600 110800 111100 110600 2416
461 20250305 111700 30545474050 110900 110700 110900 110700 584
462 20250305 111600 30480763650 110800 110900 111100 110500 3862
463 20250305 111500 30052641450 110900 110900 111000 110800 1502
464 20250305 111400 29886042850 110900 111000 111100 110900 1497
465 20250305 111300 29719977550 111000 111200 111200 111000 1348
466 20250305 111200 29570273350 111200 111200 111400 111100 1550
467 20250305 111100 29397882450 111200 111300 111400 110900 2257
468 20250305 111000 29147126150 111300 111600 111700 111300 3551
469 20250305 110900 28751305750 111500 111500 111700 111500 1719
470 20250305 110800 28559434650 111500 111200 111600 111200 5582
471 20250305 110700 27937788900 111200 111000 111300 111000 4945
472 20250305 110600 27388451900 111000 110700 111000 110600 5759
473 20250305 110500 26749772300 110700 110400 110700 110400 1652
474 20250305 110400 26567150600 110400 110350 110500 110200 935
475 20250305 110300 26464036550 110400 110800 110850 110400 4791
476 20250305 110200 25933578000 110850 110800 110850 110800 1192
477 20250305 110100 25801487400 110900 110700 110900 110700 958
478 20250305 110000 25695363400 110800 110800 110900 110700 2285
479 20250305 105900 25442172700 110900 110800 111000 110700 4532
480 20250305 105800 24939825400 110800 110800 110800 110700 2383
481 20250305 105700 24675813900 110800 110600 110800 110600 4058
482 20250305 105600 24226391900 110600 110400 110700 110400 2495
483 20250305 105500 23950604000 110400 110400 110400 110300 1801
484 20250305 105400 23751859500 110300 110300 110700 110300 7756
485 20250305 105300 22894834800 110300 110100 110400 110100 1251
486 20250305 105200 22756872000 110200 110000 110200 110000 2023
487 20250305 105100 22533997200 110200 109800 110300 109800 1270
488 20250305 105000 22394140200 109800 109800 109900 109700 807
489 20250305 104900 22305499100 109700 109700 110000 109700 1472
490 20250305 104800 22143760100 109800 109900 110100 109700 2953
491 20250305 104700 21818823500 109900 110000 110200 109900 459
492 20250305 104600 21768301900 110200 110100 110200 109700 3576
493 20250305 104500 21375027500 110100 109900 110200 109900 514
494 20250305 104400 21318474900 109900 109800 110000 109700 711
495 20250305 104300 21240394500 109900 110000 110000 109700 2083
496 20250305 104200 21011607600 110000 110100 110500 109900 3657
497 20250305 104100 20608063400 110200 109800 110200 109800 682
498 20250305 104000 20533024800 109800 110100 110300 109800 3934
499 20250305 103900 20099608900 110100 110100 110200 110100 1038
500 20250305 103800 19985237100 110000 110000 110500 110000 3760
501 20250305 103700 19570435900 110100 110200 110300 109900 1291
502 20250305 103600 19428235800 110200 110400 110500 109800 4139
503 20250305 103500 18971363400 110400 110400 110500 110400 1504
504 20250305 103400 18805265800 110400 110400 110500 110400 1578
505 20250305 103300 18630998950 110300 109700 110500 109700 10868
506 20250305 103200 17434581750 109700 109500 109900 109500 4195
507 20250305 103100 16974342550 109500 109500 109600 109400 1090
508 20250305 103000 16854990850 109600 109300 109600 109300 2755
509 20250305 102900 16553354750 109400 109400 109400 109300 327
510 20250305 102800 16517589650 109300 109200 109300 109100 275
511 20250305 102700 16487556950 109200 109200 109300 109100 1615
512 20250305 102600 16311133350 109200 109100 109200 109100 347
513 20250305 102500 16273247950 109200 109000 109200 109000 374
514 20250305 102400 16232462350 109000 108900 109100 108900 377
515 20250305 102300 16191359450 108900 109000 109100 108900 673
516 20250305 102200 16118006250 109000 108900 109100 108900 110
517 20250305 102100 16106019900 109000 108800 109000 108800 228
518 20250305 102000 16081182700 108900 109000 109100 108900 847
519 20250305 101900 15988884100 109000 108900 109300 108800 936
520 20250305 101800 15886869500 108800 108800 109000 108800 1427
521 20250305 101700 15731468050 108800 108800 109000 108800 502
522 20250305 101600 15676806250 109000 108900 109000 108700 1110
523 20250305 101500 15556054550 108900 109000 109000 108800 530
524 20250305 101400 15498332050 109100 109300 109300 109000 1115
525 20250305 101300 15376592150 109300 109600 109700 109300 1796
526 20250305 101200 15179794550 109600 109500 109700 109400 1279
527 20250305 101100 15039580650 109600 109700 109700 109400 1418
528 20250305 101000 14884216350 109600 109800 109900 109600 913
529 20250305 100900 14783994650 109800 109400 110000 109300 7317
530 20250305 100800 13981142350 109500 109500 109600 109400 973
531 20250305 100700 13874577550 109600 109000 109600 109000 1402
532 20250305 100600 13721239150 109000 108800 109300 108800 313
533 20250305 100500 13687118150 108900 108600 109000 108600 1465
534 20250305 100400 13527792050 108600 108600 108800 108500 917
535 20250305 100300 13428203750 108700 108300 108800 108200 789
536 20250305 100200 13342621550 108400 109400 109400 108300 3467
537 20250305 100100 12966213550 109300 109500 109500 108800 1787
538 20250305 100000 12771461050 109500 109500 109700 109100 2646
539 20250305 095900 12482002200 109500 109400 109600 109200 2667
540 20250305 095800 12189955900 109500 109200 109500 109100 1613
541 20250305 095700 12013598600 109200 109250 109300 109000 1852
542 20250305 095600 11811385100 109300 109200 109500 109200 615
543 20250305 095500 11744184300 109200 109500 109700 109200 2733
544 20250305 095400 11444846100 109500 108600 110000 108600 13240
545 20250305 095300 9996710300 108600 108800 108900 107100 2210
546 20250305 095200 9757545800 108800 109000 109200 108800 1941
547 20250305 095100 9545965600 108900 108500 109000 108500 6452
548 20250305 095000 8844480350 108500 108300 108600 108300 3073
549 20250305 094900 8511306000 108300 108150 108400 108000 3115
550 20250305 094800 8174167050 108200 108200 108300 108100 1821
551 20250305 094700 7977096550 108200 108300 108300 108100 145
552 20250305 094600 7961394650 108300 108400 108400 108200 550
553 20250305 094500 7901803250 108400 107800 108400 107800 2630
554 20250305 094400 7617336950 107900 107800 107900 107800 296
555 20250305 094300 7585406450 107800 107900 108000 107700 303
556 20250305 094200 7552709850 107900 107500 108000 107500 918
557 20250305 094100 7453744750 107600 107400 107600 107200 680
558 20250305 094000 7380649050 107500 107400 107600 107200 1067
559 20250305 093900 7265964450 107500 107150 107500 107150 730
560 20250305 093800 7187628400 107150 107000 107300 107000 345
561 20250305 093700 7150670050 107000 107000 107300 106900 658
562 20250305 093600 7080247250 106900 106800 107000 106800 1011
563 20250305 093500 6972150150 106900 106950 107000 106800 1432
564 20250305 093400 6819100550 106900 107150 107150 106900 3062
565 20250305 093300 6491446500 107100 107150 107400 107100 1407
566 20250305 093200 6340626750 107150 107100 107400 107100 1073
567 20250305 093100 6225629850 107100 107100 107200 107000 1409
568 20250305 093000 6074733250 107100 107100 107200 107000 1490
569 20250305 092900 5915226650 107200 107200 107300 107100 550
570 20250305 092800 5856276250 107200 107600 107600 107200 1047
571 20250305 092700 5743855650 107600 107400 107700 107200 1289
572 20250305 092600 5605346950 107400 107100 107400 106900 1939
573 20250305 092500 5397718650 107000 107300 107300 106900 2060
574 20250305 092400 5177093250 107400 108000 108000 107300 2959
575 20250305 092300 4858752900 108000 107800 108200 107800 1557
576 20250305 092200 4690579600 107800 107700 107950 107700 420
577 20250305 092100 4645275900 107700 107700 107800 107500 501
578 20250305 092000 4591350100 107800 107800 108000 107500 1801
579 20250305 091900 4397180750 107900 107700 108100 107700 921
580 20250305 091800 4297768200 107600 108000 108100 107500 1658
581 20250305 091700 4118886500 108100 107800 108200 107800 1179
582 20250305 091600 3991539900 107800 107400 107900 107400 1272
583 20250305 091500 3854487750 107500 107400 107500 107200 355
584 20250305 091400 3816349350 107400 107200 107500 107100 1645
585 20250305 091300 3639868750 107200 107400 107500 107200 775
586 20250305 091200 3556733950 107400 107400 107600 107200 728
587 20250305 091100 3478480650 107400 107100 107400 106800 2843
588 20250305 091000 3174254650 107100 107000 107300 107000 1915
589 20250305 090900 2969111550 107100 106900 107100 106800 1121
590 20250305 090800 2849204950 107000 107100 107100 106900 552
591 20250305 090700 2790121250 106800 106900 107200 106600 1641
592 20250305 090600 2614804950 106900 106800 106900 106600 929
593 20250305 090500 2515601050 106600 106400 106800 106200 682
594 20250305 090400 2442971650 106400 106500 106600 106000 4822
595 20250305 090300 1930849350 106500 107000 107100 106500 4454
596 20250305 090200 1454782850 106900 107200 107400 106800 4151
597 20250305 090100 1010065300 107200 106800 107300 106700 1657
598 20250305 090000 832833300 106800 107500 107500 106500 7100

1
010620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,32190,39942149,3379950000,4193925645000,0.08
20250227,54581,39942149,5845625100,4277804157900,0.14
20250226,61287,39942149,6668025600,4345705811200,0.15
20250225,38512,39942149,4324897600,4485503332700,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 32190 39942149 3379950000 4193925645000 0.08
3 20250227 54581 39942149 5845625100 4277804157900 0.14
4 20250226 61287 39942149 6668025600 4345705811200 0.15
5 20250225 38512 39942149 4324897600 4485503332700 0.10