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

603
014680/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,10535988050,115400,115400,115400,115400,1364
20250305,190000,10535988050,115400,115400,115400,115400,0
20250305,185900,10535988050,115400,115400,115400,115400,0
20250305,185800,10535988050,115400,115400,115400,115400,0
20250305,185700,10535988050,115400,115400,115400,115400,0
20250305,185600,10535988050,115400,115400,115400,115400,0
20250305,185500,10535988050,115400,115400,115400,115400,0
20250305,185400,10535988050,115400,115400,115400,115400,0
20250305,185300,10535988050,115400,115400,115400,115400,0
20250305,185200,10535988050,115400,115400,115400,115400,0
20250305,185100,10535988050,115400,115400,115400,115400,0
20250305,185000,10535988050,115400,115400,115400,115400,0
20250305,184900,10535988050,115400,115400,115400,115400,0
20250305,184800,10535988050,115400,115400,115400,115400,0
20250305,184700,10535988050,115400,115400,115400,115400,0
20250305,184600,10535988050,115400,115400,115400,115400,0
20250305,184500,10535988050,115400,115400,115400,115400,0
20250305,184400,10535988050,115400,115400,115400,115400,0
20250305,184300,10535988050,115400,115400,115400,115400,0
20250305,184200,10535988050,115400,115400,115400,115400,0
20250305,184100,10535988050,115400,115400,115400,115400,0
20250305,184000,10535988050,115400,115400,115400,115400,0
20250305,183900,10535988050,115400,115400,115400,115400,0
20250305,183800,10535988050,115400,115400,115400,115400,0
20250305,183700,10535988050,115400,115400,115400,115400,0
20250305,183600,10535988050,115400,115400,115400,115400,0
20250305,183500,10535988050,115400,115400,115400,115400,0
20250305,183400,10535988050,115400,115400,115400,115400,0
20250305,183300,10535988050,115400,115400,115400,115400,0
20250305,183200,10535988050,115400,115400,115400,115400,0
20250305,183100,10535988050,115400,115400,115400,115400,1364
20250305,183000,10535988050,115400,115400,115400,115400,0
20250305,182900,10535988050,115400,115400,115400,115400,0
20250305,182800,10535988050,115400,115400,115400,115400,0
20250305,182700,10535988050,115400,115400,115400,115400,0
20250305,182600,10535988050,115400,115400,115400,115400,0
20250305,182500,10535988050,115400,115400,115400,115400,0
20250305,182400,10535988050,115400,115400,115400,115400,0
20250305,182300,10535988050,115400,115400,115400,115400,0
20250305,182200,10535988050,115400,115400,115400,115400,0
20250305,182100,10535988050,115400,115400,115400,115400,0
20250305,182000,10535988050,115400,115400,115400,115400,0
20250305,181900,10535988050,115400,115400,115400,115400,0
20250305,181800,10535988050,115400,115400,115400,115400,0
20250305,181700,10535988050,115400,115400,115400,115400,0
20250305,181600,10535988050,115400,115400,115400,115400,0
20250305,181500,10535988050,115400,115400,115400,115400,0
20250305,181400,10535988050,115400,115400,115400,115400,0
20250305,181300,10535988050,115400,115400,115400,115400,0
20250305,181200,10535988050,115400,115400,115400,115400,0
20250305,181100,10535988050,115400,115400,115400,115400,0
20250305,181000,10535988050,115400,115400,115400,115400,0
20250305,180900,10535988050,115400,115400,115400,115400,0
20250305,180800,10535988050,115400,115400,115400,115400,0
20250305,180700,10535988050,115400,115400,115400,115400,0
20250305,180600,10535988050,115400,115400,115400,115400,0
20250305,180500,10535988050,115400,115400,115400,115400,0
20250305,180400,10535988050,115400,115400,115400,115400,0
20250305,180300,10535988050,115400,115400,115400,115400,0
20250305,180200,10535988050,115400,115400,115400,115400,0
20250305,180100,10535988050,115400,115400,115400,115400,1364
20250305,180000,10535988050,115400,115400,115400,115400,0
20250305,175900,10535988050,115400,115400,115400,115400,0
20250305,175800,10535988050,115400,115400,115400,115400,0
20250305,175700,10535988050,115400,115400,115400,115400,0
20250305,175600,10535988050,115400,115400,115400,115400,0
20250305,175500,10535988050,115400,115400,115400,115400,0
20250305,175400,10535988050,115400,115400,115400,115400,0
20250305,175300,10535988050,115400,115400,115400,115400,0
20250305,175200,10535988050,115400,115400,115400,115400,0
20250305,175100,10535988050,115400,115400,115400,115400,0
20250305,175000,10535988050,115400,115400,115400,115400,0
20250305,174900,10535988050,115400,115400,115400,115400,0
20250305,174800,10535988050,115400,115400,115400,115400,0
20250305,174700,10535988050,115400,115400,115400,115400,0
20250305,174600,10535988050,115400,115400,115400,115400,0
20250305,174500,10535988050,115400,115400,115400,115400,0
20250305,174400,10535988050,115400,115400,115400,115400,0
20250305,174300,10535988050,115400,115400,115400,115400,0
20250305,174200,10535988050,115400,115400,115400,115400,0
20250305,174100,10535988050,115400,115400,115400,115400,0
20250305,174000,10535988050,115400,115400,115400,115400,0
20250305,173900,10535988050,115400,115400,115400,115400,0
20250305,173800,10535988050,115400,115400,115400,115400,0
20250305,173700,10535988050,115400,115400,115400,115400,0
20250305,173600,10535988050,115400,115400,115400,115400,0
20250305,173500,10535988050,115400,115400,115400,115400,0
20250305,173400,10535988050,115400,115400,115400,115400,0
20250305,173300,10535988050,115400,115400,115400,115400,0
20250305,173200,10535988050,115400,115400,115400,115400,0
20250305,173100,10535988050,115400,115400,115400,115400,1364
20250305,173000,10535988050,115400,115400,115400,115400,0
20250305,172900,10535988050,115400,115400,115400,115400,0
20250305,172800,10535988050,115400,115400,115400,115400,0
20250305,172700,10535988050,115400,115400,115400,115400,0
20250305,172600,10535988050,115400,115400,115400,115400,0
20250305,172500,10535988050,115400,115400,115400,115400,0
20250305,172400,10535988050,115400,115400,115400,115400,0
20250305,172300,10535988050,115400,115400,115400,115400,0
20250305,172200,10535988050,115400,115400,115400,115400,0
20250305,172100,10535988050,115400,115400,115400,115400,0
20250305,172000,10535988050,115400,115400,115400,115400,0
20250305,171900,10535988050,115400,115400,115400,115400,0
20250305,171800,10535988050,115400,115400,115400,115400,0
20250305,171700,10535988050,115400,115400,115400,115400,0
20250305,171600,10535988050,115400,115400,115400,115400,0
20250305,171500,10535988050,115400,115400,115400,115400,0
20250305,171400,10535988050,115400,115400,115400,115400,0
20250305,171300,10535988050,115400,115400,115400,115400,0
20250305,171200,10535988050,115400,115400,115400,115400,0
20250305,171100,10535988050,115400,115400,115400,115400,0
20250305,171000,10535988050,115400,115400,115400,115400,0
20250305,170900,10535988050,115400,115400,115400,115400,0
20250305,170800,10535988050,115400,115400,115400,115400,0
20250305,170700,10535988050,115400,115400,115400,115400,0
20250305,170600,10535988050,115400,115400,115400,115400,0
20250305,170500,10535988050,115400,115400,115400,115400,0
20250305,170400,10535988050,115400,115400,115400,115400,0
20250305,170300,10535988050,115400,115400,115400,115400,0
20250305,170200,10535988050,115400,115400,115400,115400,0
20250305,170100,10535988050,115400,115400,115400,115400,1364
20250305,170000,10535988050,115400,115400,115400,115400,0
20250305,165900,10535988050,115400,115400,115400,115400,0
20250305,165800,10535988050,115400,115400,115400,115400,0
20250305,165700,10535988050,115400,115400,115400,115400,0
20250305,165600,10535988050,115400,115400,115400,115400,0
20250305,165500,10535988050,115400,115400,115400,115400,0
20250305,165400,10535988050,115400,115400,115400,115400,0
20250305,165300,10535988050,115400,115400,115400,115400,0
20250305,165200,10535988050,115400,115400,115400,115400,0
20250305,165100,10535988050,115400,115400,115400,115400,0
20250305,165000,10535988050,115400,115400,115400,115400,0
20250305,164900,10535988050,115400,115400,115400,115400,0
20250305,164800,10535988050,115400,115400,115400,115400,0
20250305,164700,10535988050,115400,115400,115400,115400,0
20250305,164600,10535988050,115400,115400,115400,115400,0
20250305,164500,10535988050,115400,115400,115400,115400,0
20250305,164400,10535988050,115400,115400,115400,115400,0
20250305,164300,10535988050,115400,115400,115400,115400,0
20250305,164200,10535988050,115400,115400,115400,115400,0
20250305,164100,10535988050,115400,115400,115400,115400,0
20250305,164000,10535988050,115400,115400,115400,115400,0
20250305,163900,10535988050,115400,115400,115400,115400,0
20250305,163800,10535988050,115400,115400,115400,115400,0
20250305,163700,10535988050,115400,115400,115400,115400,0
20250305,163600,10535988050,115400,115400,115400,115400,0
20250305,163500,10535988050,115400,115400,115400,115400,0
20250305,163400,10535988050,115400,115400,115400,115400,0
20250305,163300,10535988050,115400,115400,115400,115400,0
20250305,163200,10535988050,115400,115400,115400,115400,0
20250305,163100,10535988050,115400,115400,115400,115400,1364
20250305,163000,10535988050,115400,115400,115400,115400,0
20250305,162900,10535988050,115400,115400,115400,115400,0
20250305,162800,10535988050,115400,115400,115400,115400,0
20250305,162700,10535988050,115400,115400,115400,115400,0
20250305,162600,10535988050,115400,115400,115400,115400,0
20250305,162500,10535988050,115400,115400,115400,115400,0
20250305,162400,10535988050,115400,115400,115400,115400,0
20250305,162300,10535988050,115400,115400,115400,115400,0
20250305,162200,10535988050,115400,115400,115400,115400,0
20250305,162100,10535988050,115400,115400,115400,115400,0
20250305,162000,10535988050,115400,115400,115400,115400,0
20250305,161900,10535988050,115400,115400,115400,115400,0
20250305,161800,10535988050,115400,115400,115400,115400,0
20250305,161700,10535988050,115400,115400,115400,115400,0
20250305,161600,10535988050,115400,115400,115400,115400,0
20250305,161500,10535988050,115400,115400,115400,115400,0
20250305,161400,10535988050,115400,115400,115400,115400,0
20250305,161300,10535988050,115400,115400,115400,115400,0
20250305,161200,10535988050,115400,115400,115400,115400,0
20250305,161100,10535988050,115400,115400,115400,115400,0
20250305,161000,10535988050,115400,115400,115400,115400,0
20250305,160900,10535988050,115400,115400,115400,115400,0
20250305,160800,10535988050,115400,115400,115400,115400,0
20250305,160700,10535988050,115400,115400,115400,115400,0
20250305,160600,10535988050,115400,115400,115400,115400,0
20250305,160500,10535988050,115400,115400,115400,115400,0
20250305,160400,10535988050,115400,115400,115400,115400,0
20250305,160300,10535988050,115400,115400,115400,115400,0
20250305,160200,10535988050,115400,115400,115400,115400,0
20250305,160100,10535988050,115400,115400,115400,115400,1364
20250305,160000,10535988050,115400,115400,115400,115400,0
20250305,155900,10535988050,115400,115400,115400,115400,0
20250305,155800,10535988050,115400,115400,115400,115400,0
20250305,155700,10535988050,115400,115400,115400,115400,0
20250305,155600,10535988050,115400,115400,115400,115400,0
20250305,155500,10535988050,115400,115400,115400,115400,0
20250305,155400,10535988050,115400,115400,115400,115400,0
20250305,155300,10535988050,115400,115400,115400,115400,0
20250305,155200,10535988050,115400,115400,115400,115400,0
20250305,155100,10535988050,115400,115400,115400,115400,0
20250305,155000,10535988050,115400,115400,115400,115400,0
20250305,154900,10535988050,115400,115400,115400,115400,0
20250305,154800,10535988050,115400,115400,115400,115400,0
20250305,154700,10535988050,115400,115400,115400,115400,0
20250305,154600,10535988050,115400,115400,115400,115400,0
20250305,154500,10535988050,115400,115400,115400,115400,0
20250305,154400,10535988050,115400,115400,115400,115400,0
20250305,154300,10535988050,115400,115400,115400,115400,0
20250305,154200,10535988050,115400,115400,115400,115400,0
20250305,154100,10535988050,115400,115400,115400,115400,0
20250305,154000,10535988050,115400,115400,115400,115400,0
20250305,153900,10535988050,115400,115400,115400,115400,0
20250305,153800,10535988050,115400,115400,115400,115400,0
20250305,153700,10535988050,115400,115400,115400,115400,0
20250305,153600,10535988050,115400,115400,115400,115400,0
20250305,153500,10535988050,115400,115400,115400,115400,0
20250305,153400,10535988050,115400,115400,115400,115400,0
20250305,153300,10535988050,115400,115400,115400,115400,0
20250305,153200,10535988050,115400,115400,115400,115400,0
20250305,153100,10535988050,115400,115400,115400,115400,1364
20250305,153000,10535988050,115400,115400,115400,115400,1364
20250305,152900,10378582450,115500,115500,115500,115500,0
20250305,152800,10378582450,115500,115500,115500,115500,0
20250305,152700,10378582450,115500,115500,115500,115500,0
20250305,152600,10378582450,115500,115500,115500,115500,0
20250305,152500,10378582450,115500,115500,115500,115500,0
20250305,152400,10378582450,115500,115500,115500,115500,0
20250305,152300,10378582450,115500,115500,115500,115500,0
20250305,152200,10378582450,115500,115500,115500,115500,0
20250305,152100,10378582450,115500,115500,115500,115500,0
20250305,152000,10378582450,115500,115500,115500,115500,0
20250305,151900,10378582450,115500,115400,115500,115400,56
20250305,151800,10372117450,115500,115500,115500,115400,45
20250305,151700,10366924050,115400,115200,115500,115200,205
20250305,151600,10343262750,115200,115500,115500,115200,301
20250305,151500,10308530750,115400,115400,115500,115400,74
20250305,151400,10299988850,115500,115500,115600,115400,131
20250305,151300,10284855250,115400,115600,115600,115400,491
20250305,151200,10228119950,115500,115300,115600,115300,633
20250305,151100,10155008850,115500,115300,115500,115200,351
20250305,151000,10114495050,115300,114900,115300,114800,573
20250305,150900,10048562050,115000,114800,115000,114800,79
20250305,150800,10039485350,115000,114900,115000,114800,332
20250305,150700,10001330550,114900,114900,115000,114900,78
20250305,150600,9992365750,114900,115000,115100,114900,319
20250305,150500,9955688550,115100,115100,115100,115000,72
20250305,150400,9947404450,115000,115200,115200,115000,131
20250305,150300,9932328050,115200,115000,115200,115000,751
20250305,150200,9845927850,115100,115000,115100,115000,170
20250305,150100,9826364250,115100,115100,115100,114900,53
20250305,150000,9820269750,114900,115200,115300,114900,298
20250305,145900,9785977050,115200,115200,115400,115100,309
20250305,145800,9750378750,115300,115300,115400,115200,148
20250305,145700,9733317750,115300,115300,115300,115200,449
20250305,145600,9681576450,115400,115500,115500,115300,221
20250305,145500,9656063750,115600,115500,115600,115400,102
20250305,145400,9644279950,115500,115500,115500,115400,123
20250305,145300,9630074550,115400,115400,115500,115400,125
20250305,145200,9615639350,115400,115400,115600,115400,162
20250305,145100,9596929350,115400,115400,115500,115400,130
20250305,145000,9581918850,115500,115400,115500,115400,221
20250305,144900,9556404750,115500,115500,115500,115400,172
20250305,144800,9536543050,115500,115400,115500,115400,81
20250305,144700,9527189750,115500,115400,115500,115400,84
20250305,144600,9517488550,115500,115400,115500,115400,150
20250305,144500,9500168850,115500,115500,115500,115400,182
20250305,144400,9479151650,115500,115500,115500,115400,142
20250305,144300,9462751550,115500,115500,115500,115400,103
20250305,144200,9450855650,115500,115300,115500,115200,511
20250305,144100,9391843450,115300,115200,115300,115200,88
20250305,144000,9381698050,115200,115300,115300,115200,230
20250305,143900,9355180050,115300,115300,115300,115200,50
20250305,143800,9349416150,115200,115300,115600,115200,1039
20250305,143700,9229381850,115300,115300,115300,115200,132
20250305,143600,9214162850,115300,115300,115400,115200,152
20250305,143500,9196634850,115200,115300,115500,115200,156
20250305,143400,9178635650,115300,115300,115300,115200,72
20250305,143300,9170335450,115300,115300,115300,115200,107
20250305,143200,9157999050,115200,115300,115300,115200,134
20250305,143100,9142549750,115300,115300,115500,115200,307
20250305,143000,9107138550,115400,115400,115400,115300,261
20250305,142900,9077020250,115500,115400,115500,115400,144
20250305,142800,9060389550,115500,115500,115500,115300,128
20250305,142700,9045615050,115500,115300,115500,115300,137
20250305,142600,9029804850,115400,115300,115500,115200,195
20250305,142500,9007309650,115200,115100,115400,115000,356
20250305,142400,8966273150,115600,114900,115600,114900,447
20250305,142300,8914817750,114900,114900,114900,114700,166
20250305,142200,8895762550,114800,114700,114800,114700,130
20250305,142100,8880840450,114800,114700,114800,114700,146
20250305,142000,8864080650,114700,114800,114800,114700,347
20250305,141900,8824260050,114700,114800,114800,114700,117
20250305,141800,8810829950,114800,114700,114800,114700,67
20250305,141700,8803139450,114700,114900,114900,114700,373
20250305,141600,8760316650,114900,114900,114900,114800,103
20250305,141500,8748482650,114900,114800,114900,114800,184
20250305,141400,8727353650,114900,115000,115000,114800,423
20250305,141300,8678733250,115100,115200,115300,115000,407
20250305,141200,8631874950,115300,115200,115300,115200,143
20250305,141100,8615390250,115300,115300,115300,115200,56
20250305,141000,8608935050,115300,115400,115400,115200,224
20250305,140900,8583099950,115500,115600,115700,115500,274
20250305,140800,8551439450,115700,115500,115700,115500,115
20250305,140700,8538147950,115400,115500,115500,115400,123
20250305,140600,8523941850,115400,115300,115400,115300,84
20250305,140500,8514249050,115400,115200,115400,115200,95
20250305,140400,8503297150,115300,115300,115300,115200,146
20250305,140300,8486468250,115300,115400,115400,115200,108
20250305,140200,8474014950,115400,115200,115400,115200,130
20250305,140100,8459023050,115200,115200,115200,115100,103
20250305,140000,8447158650,115200,115100,115200,115100,72
20250305,135900,8438866250,115200,115100,115200,115100,116
20250305,135800,8425503750,115200,115100,115300,115100,64
20250305,135700,8418127950,115200,115500,115600,115200,509
20250305,135600,8359417750,115500,115500,115500,115400,56
20250305,135500,8352950650,115500,115500,115500,115400,47
20250305,135400,8347522750,115500,115500,115500,115400,158
20250305,135300,8329282550,115500,115500,115500,115400,57
20250305,135200,8322699850,115500,115500,115700,115500,160
20250305,135100,8304204550,115500,115400,115600,115400,126
20250305,135000,8289655150,115500,115400,115500,115400,101
20250305,134900,8277993350,115400,115400,115500,115400,87
20250305,134800,8267946350,115500,115400,115500,115400,110
20250305,134700,8255243450,115500,115400,115500,115400,38
20250305,134600,8250854850,115400,115400,115500,115400,202
20250305,134500,8227540350,115400,115600,115600,115400,131
20250305,134400,8212409750,115600,115500,115600,115500,156
20250305,134300,8194384150,115500,115400,115500,115400,75
20250305,134200,8185723150,115400,115400,115500,115400,79
20250305,134100,8176599650,115400,115400,115500,115400,122
20250305,134000,8162517650,115400,115400,115400,115300,102
20250305,133900,8150749150,115300,115300,115400,115300,159
20250305,133800,8132410050,115200,115300,115400,115200,294
20250305,133700,8098506750,115400,115300,115400,115300,79
20250305,133600,8089391950,115300,115400,115400,115300,37
20250305,133500,8085123150,115400,115400,115500,115400,156
20250305,133400,8067116050,115300,115500,115500,115300,77
20250305,133300,8058224950,115500,115200,115500,115200,130
20250305,133200,8043233950,115300,115300,115300,115200,176
20250305,133100,8022948650,115200,115400,115400,115200,436
20250305,133000,7972666450,115500,115400,115500,115400,70
20250305,132900,7964582450,115500,115500,115500,115400,106
20250305,132800,7952340050,115500,115500,115600,115500,197
20250305,132700,7929578150,115600,115600,115600,115500,64
20250305,132600,7922180750,115600,115500,115600,115400,260
20250305,132500,7892149350,115500,115800,115800,115400,704
20250305,132400,7810757550,115700,115800,115900,115700,150
20250305,132300,7793388750,115800,115800,115800,115700,111
20250305,132200,7780536450,115700,115700,115800,115700,92
20250305,132100,7769887050,115800,115700,115800,115700,118
20250305,132000,7756223250,115800,115700,115800,115700,55
20250305,131900,7749855850,115700,115800,115800,115700,224
20250305,131800,7723925750,115700,115800,115800,115700,151
20250305,131700,7706440350,115700,115800,115800,115700,46
20250305,131600,7701116050,115700,115800,115800,115700,101
20250305,131500,7689425450,115700,116000,116000,115700,433
20250305,131400,7639277550,115900,115900,116000,115900,103
20250305,131300,7627331050,116000,115900,116000,115900,108
20250305,131200,7614807050,115900,116000,116000,115900,176
20250305,131100,7594392350,116100,116000,116100,116000,103
20250305,131000,7582435750,116000,116100,116100,116000,61
20250305,130900,7575355450,116100,116100,116200,116000,121
20250305,130800,7561312250,116100,116200,116300,116100,366
20250305,130700,7518786050,116100,116100,116100,116000,79
20250305,130600,7509614450,116000,116100,116100,116000,45
20250305,130500,7504390850,116000,116000,116100,115900,159
20250305,130400,7485946050,116000,115900,116000,115900,144
20250305,130300,7469243650,116000,115900,116000,115900,74
20250305,130200,7460662250,116000,116000,116000,115900,79
20250305,130100,7451498550,115900,116000,116000,115900,129
20250305,130000,7436539950,116000,116000,116000,115900,115
20250305,125900,7423201700,116000,115900,116100,115900,379
20250305,125800,7379235300,115900,115900,116000,115800,182
20250305,125700,7358133900,115900,115800,116000,115800,127
20250305,125600,7343419200,115800,115900,116000,115800,191
20250305,125500,7321281500,115900,116000,116000,115900,106
20250305,125400,7308986700,116000,115800,116000,115800,154
20250305,125300,7291133800,115900,116000,116000,115800,164
20250305,125200,7272129000,116000,116000,116000,115900,97
20250305,125100,7260878300,115900,115900,115900,115800,100
20250305,125000,7249288600,115800,116000,116000,115800,143
20250305,124900,7232705100,116000,116100,116100,115900,143
20250305,124800,7216115800,116100,115900,116100,115800,95
20250305,124700,7205095200,115800,116000,116000,115800,148
20250305,124600,7187932600,116000,115900,116000,115900,101
20250305,124500,7176221700,115900,115900,115900,115800,43
20250305,124400,7171238100,115900,115900,116000,115800,178
20250305,124300,7150603700,115900,115900,116000,115900,94
20250305,124200,7139705700,115900,115900,116000,115800,190
20250305,124100,7117684200,115800,115800,115900,115800,68
20250305,124000,7109807500,115800,115900,116000,115800,122
20250305,123900,7095670200,115900,115800,115900,115800,62
20250305,123800,7088484700,115900,115900,115900,115800,121
20250305,123700,7074461600,115900,115900,116000,115900,37
20250305,123600,7070170800,115800,115800,115900,115700,150
20250305,123500,7052800800,115900,115900,116000,115800,102
20250305,123400,7040979800,116000,115900,116000,115800,107
20250305,123300,7028578600,115900,115800,115900,115800,127
20250305,123200,7013860700,115800,115700,115800,115700,97
20250305,123100,7002630200,115800,115800,115800,115700,45
20250305,123000,6997419300,115800,115900,115900,115700,217
20250305,122900,6972289900,115900,115900,116000,115800,141
20250305,122800,6955947600,115900,115900,115900,115800,87
20250305,122700,6945864600,115800,115700,115800,115600,405
20250305,122600,6898995200,115700,115800,115900,115700,384
20250305,122500,6854532500,115900,115900,115900,115800,42
20250305,122400,6849667700,115900,116000,116000,115900,320
20250305,122300,6812570800,115900,116000,116000,115900,64
20250305,122200,6805148200,116000,116000,116000,115900,52
20250305,122100,6799116600,116000,116000,116000,115900,255
20250305,122000,6769540600,116100,116200,116200,115900,362
20250305,121900,6727523000,116300,116300,116300,116200,119
20250305,121800,6713691900,116300,116400,116400,116200,111
20250305,121700,6700782700,116400,116200,116400,116200,65
20250305,121600,6693223300,116200,116200,116300,116200,158
20250305,121500,6674858700,116300,116200,116300,116200,98
20250305,121400,6663465600,116200,116300,116300,116200,72
20250305,121300,6655093100,116300,116300,116400,116200,134
20250305,121200,6639509000,116300,116200,116300,116100,111
20250305,121100,6626611600,116200,116200,116200,116100,102
20250305,121000,6614760200,116100,116300,116300,116100,186
20250305,120900,6593141100,116300,116400,116400,116200,172
20250305,120800,6573129850,116400,116400,116400,116300,100
20250305,120700,6561490850,116400,116200,116400,116200,160
20250305,120600,6542882550,116300,116200,116300,116200,42
20250305,120500,6537998250,116200,116300,116500,116200,82
20250305,120400,6528451450,116300,116300,116500,116300,127
20250305,120300,6513674950,116500,116400,116500,116400,141
20250305,120200,6497258250,116300,116100,116400,116100,199
20250305,120100,6474110750,116200,116000,116200,116000,159
20250305,120000,6455646650,116000,116400,116400,116000,457
20250305,115900,6402495150,116500,116500,116500,116400,208
20250305,115800,6378269150,116600,116500,116600,116500,47
20250305,115700,6372790150,116700,116800,117000,116700,209
20250305,115600,6348377750,116900,116800,116900,116700,99
20250305,115500,6336814650,116800,116900,117100,116700,138
20250305,115400,6320684950,116900,117100,117100,116900,144
20250305,115300,6303847750,117100,117250,117300,117000,255
20250305,115200,6273980000,117200,117100,117200,117100,214
20250305,115100,6248908800,117050,116950,117050,116900,83
20250305,115000,6239199850,116900,116900,117000,116800,118
20250305,114900,6225406100,117000,117000,117000,117000,138
20250305,114800,6209260100,117000,116950,117000,116900,125
20250305,114700,6194635450,116900,116850,117000,116800,95
20250305,114600,6183527750,116800,116800,117000,116800,142
20250305,114500,6166926450,116800,116500,116800,116500,60
20250305,114400,6159927800,116700,116900,116900,116500,241
20250305,114300,6131803100,117000,116700,117000,116700,113
20250305,114200,6118604800,116800,116700,116800,116700,170
20250305,114100,6098749150,116700,116700,116800,116700,21
20250305,114000,6096297950,116700,116700,116800,116600,93
20250305,113900,6085449450,116600,116700,116900,116600,349
20250305,113800,6044726350,116700,116600,116700,116600,52
20250305,113700,6038659750,116600,116700,116700,116600,159
20250305,113600,6020116050,116700,116600,116700,116600,79
20250305,113500,6010897050,116700,116900,116900,116600,196
20250305,113400,5988011100,116900,116900,116900,116800,185
20250305,113300,5966384900,116900,116800,116900,116800,47
20250305,113200,5960891950,116900,116600,116900,116600,416
20250305,113100,5912315650,116600,116600,116600,116400,357
20250305,113000,5870716150,116600,116500,116800,116500,121
20250305,112900,5856597850,116500,116500,116700,116500,93
20250305,112800,5845754550,116500,116700,116700,116500,104
20250305,112700,5833621650,116600,116200,116600,116200,265
20250305,112600,5802759650,116200,116200,116300,116200,170
20250305,112500,5782997350,116200,116100,116300,116100,115
20250305,112400,5769631750,116100,115900,116100,115900,139
20250305,112300,5753508850,116000,115800,116000,115800,96
20250305,112200,5742376250,115800,115800,116000,115700,185
20250305,112100,5720950150,115700,115700,115800,115600,85
20250305,112000,5711115750,115700,115500,115700,115500,71
20250305,111900,5702908650,115600,115600,115600,115500,120
20250305,111800,5689044050,115500,115500,115600,115500,119
20250305,111700,5675293950,115600,115650,115700,115600,77
20250305,111600,5666389650,115600,115700,115700,115550,102
20250305,111500,5654593750,115700,115700,115800,115500,210
20250305,111400,5630312650,115600,116000,116000,115600,92
20250305,111300,5619670350,116000,115800,116000,115600,247
20250305,111200,5591049450,116000,115700,116200,115700,375
20250305,111100,5547539250,115700,115600,115700,115500,117
20250305,111000,5534014950,115600,115600,115700,115500,123
20250305,110900,5519791850,115700,115700,115800,115600,67
20250305,110800,5512041950,115700,115800,115800,115600,75
20250305,110700,5503361950,115700,116100,116100,115700,205
20250305,110600,5479592250,116000,116000,116100,116000,104
20250305,110500,5467522250,116100,116100,116200,116100,64
20250305,110400,5460090950,116200,116100,116400,116000,542
20250305,110300,5397114350,116100,115900,116100,115800,111
20250305,110200,5384241850,116000,115650,116000,115650,56
20250305,110100,5377753500,116000,115900,116000,115500,239
20250305,110000,5350086800,115900,116100,116100,115800,82
20250305,105900,5340580100,116100,115900,116100,115900,89
20250305,105800,5330259600,116000,116200,116200,115800,57
20250305,105700,5323652400,116100,116000,116200,116000,58
20250305,105600,5316920400,116200,116000,116200,115900,108
20250305,105500,5304383800,116000,116000,116000,115800,176
20250305,105400,5283989400,115900,116200,116300,115900,320
20250305,105300,5246854700,116200,116200,116300,116100,81
20250305,105200,5237444900,116500,116400,116600,116200,285
20250305,105100,5204269200,116600,115900,116600,115900,570
20250305,105000,5138059900,116000,115900,116000,115800,177
20250305,104900,5117548100,115900,115800,115900,115800,47
20250305,104800,5112102200,115900,115700,115900,115700,248
20250305,104700,5083398100,115700,115700,115700,115500,339
20250305,104600,5044232200,115700,115500,115700,115500,98
20250305,104500,5032908100,115500,115600,115700,115500,101
20250305,104400,5021229900,115700,115700,115800,115700,62
20250305,104300,5014054100,115700,115600,115700,115600,29
20250305,104200,5010699600,115800,115700,115800,115500,236
20250305,104100,4983418500,115700,115500,115800,115500,151
20250305,104000,4965966200,115600,115900,115900,115600,200
20250305,103900,4942812700,115800,115900,116000,115800,111
20250305,103800,4929952500,116000,116000,116000,115800,70
20250305,103700,4921837200,115900,115800,116000,115800,106
20250305,103600,4909552000,115800,115700,115900,115700,111
20250305,103500,4896693900,115800,115800,115900,115700,65
20250305,103400,4889166500,115800,115700,115800,115500,82
20250305,103300,4879682600,115700,115600,115700,115500,91
20250305,103200,4869164800,115600,115800,115900,115400,79
20250305,103100,4860030200,115800,115800,115800,115300,261
20250305,103000,4829864400,116000,116000,116200,115800,245
20250305,102900,4801446100,116100,115800,116100,115800,960
20250305,102800,4690240400,115900,116100,116100,115900,147
20250305,102700,4673182600,116200,116600,116600,116100,140
20250305,102600,4656888900,116500,116200,116500,115800,441
20250305,102500,4605583700,116200,116200,116300,116200,141
20250305,102400,4589194600,116300,116300,116500,116200,146
20250305,102300,4572209600,116300,116500,116500,116300,143
20250305,102200,4555558300,116500,116600,117000,116500,109
20250305,102100,4542844000,116900,117500,117500,116900,285
20250305,102000,4509496400,117200,117600,118000,117200,502
20250305,101900,4450591800,117600,117800,117800,117400,524
20250305,101800,4388987100,117900,117800,118200,117800,799
20250305,101700,4294724000,117900,117800,117900,117700,261
20250305,101600,4263958800,117700,117500,117900,117500,961
20250305,101500,4150858100,117500,117400,117500,117300,347
20250305,101400,4110120100,117300,117400,117500,117300,294
20250305,101300,4075613450,117400,117500,117600,117300,347
20250305,101200,4034858950,117500,117000,117500,116900,776
20250305,101100,3943897050,117000,116450,117000,116200,1089
20250305,101000,3816772600,116500,116200,116600,116100,772
20250305,100900,3726917600,116000,115800,116200,115600,1437
20250305,100800,3560300200,115800,115300,115800,115300,474
20250305,100700,3505504400,115300,115000,115300,115000,301
20250305,100600,3470851400,115000,115000,115100,115000,56
20250305,100500,3464410200,115100,114900,115100,114900,188
20250305,100400,3442787800,114900,115000,115000,114900,199
20250305,100300,3419914600,115000,115000,115200,115000,126
20250305,100200,3405419700,114900,115300,115300,114900,241
20250305,100100,3377645400,115300,115400,115400,115200,214
20250305,100000,3352979300,115400,115200,115400,115100,1326
20250305,095900,3200099500,115300,115400,115500,115100,1009
20250305,095800,3083685500,115400,115400,115600,115200,229
20250305,095700,3057277900,115400,115400,115600,115400,470
20250305,095600,3002992700,115400,115400,115400,115200,188
20250305,095500,2981300300,115200,115000,115300,114900,234
20250305,095400,2954358600,115000,114800,115000,114800,305
20250305,095300,2919296900,114800,114500,115000,114400,1854
20250305,095200,2706552800,114400,114400,114600,114400,76
20250305,095100,2697850900,114500,114500,114500,114400,82
20250305,095000,2688463900,114400,114300,114400,114300,155
20250305,094900,2670736600,114300,114300,114400,114300,74
20250305,094800,2662272300,114300,114400,114400,114300,49
20250305,094700,2656666800,114400,114500,114600,114400,328
20250305,094600,2619092700,114600,114700,114800,114600,233
20250305,094500,2592380100,114800,113500,114800,113500,1745
20250305,094400,2392703100,113500,113900,113900,113500,622
20250305,094300,2321939050,113900,113600,113900,113600,56
20250305,094200,2315572450,113600,113400,113700,113400,121
20250305,094100,2301836550,113500,113500,113600,113400,90
20250305,094000,2291620050,113300,113300,113900,113200,194
20250305,093900,2269633050,113300,114000,114100,113300,519
20250305,093800,2210628850,114100,114000,114100,113900,495
20250305,093700,2154199150,114100,114200,114300,113800,351
20250305,093600,2114189250,114200,113800,114400,113700,189
20250305,093500,2092615350,113800,114100,114300,113800,267
20250305,093400,2062143750,114000,113800,114100,113800,245
20250305,093300,2034243650,113800,114100,114200,113800,357
20250305,093200,1993584950,114200,114100,114200,113700,150
20250305,093100,1976486150,114100,114100,114400,114000,235
20250305,093000,1949657750,114200,114600,114700,114000,291
20250305,092900,1916384550,114600,114700,114700,114400,134
20250305,092800,1901027150,114700,114700,114800,114600,232
20250305,092700,1874405650,114600,114400,114700,114300,627
20250305,092600,1802580450,114400,114100,114500,114100,488
20250305,092500,1746808450,114100,114200,114300,114100,170
20250305,092400,1727400050,114200,114000,114300,113800,956
20250305,092300,1618380350,114000,113700,114100,113700,176
20250305,092200,1598325150,113700,113600,113900,113500,227
20250305,092100,1572508450,113600,114100,114100,113400,299
20250305,092000,1538485250,114000,114000,114300,114000,1140
20250305,091900,1408305450,114100,114200,114400,114100,917
20250305,091800,1303479650,114100,113800,114300,113800,601
20250305,091700,1234870550,114000,113700,114200,113300,853
20250305,091600,1137686150,113700,112700,114600,112700,1153
20250305,091500,1006291850,112900,113000,113500,112900,375
20250305,091400,963856850,113000,114100,114300,113000,588
20250305,091300,897064450,114100,113700,115000,113200,1500
20250305,091200,725450250,113200,113200,113700,112700,786
20250305,091100,636353650,112700,113300,113400,112700,242
20250305,091000,608950850,112800,112100,113400,111600,1532
20250305,090900,436107350,111500,112200,112500,111500,326
20250305,090800,399618850,112200,112300,112600,112200,281
20250305,090700,368042050,112400,112100,112700,112000,508
20250305,090600,310958550,112000,111200,114000,111000,1307
20250305,090500,164638650,111000,111200,111300,110800,168
20250305,090400,146010250,111200,110900,111200,110900,249
20250305,090300,118352950,111000,110700,111100,110700,151
20250305,090200,101602500,110300,111100,111200,110300,211
20250305,090100,78200300,111200,110000,111300,109100,307
20250305,090000,44219800,110000,108700,110300,108700,403
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 10535988050 115400 115400 115400 115400 1364
3 20250305 190000 10535988050 115400 115400 115400 115400 0
4 20250305 185900 10535988050 115400 115400 115400 115400 0
5 20250305 185800 10535988050 115400 115400 115400 115400 0
6 20250305 185700 10535988050 115400 115400 115400 115400 0
7 20250305 185600 10535988050 115400 115400 115400 115400 0
8 20250305 185500 10535988050 115400 115400 115400 115400 0
9 20250305 185400 10535988050 115400 115400 115400 115400 0
10 20250305 185300 10535988050 115400 115400 115400 115400 0
11 20250305 185200 10535988050 115400 115400 115400 115400 0
12 20250305 185100 10535988050 115400 115400 115400 115400 0
13 20250305 185000 10535988050 115400 115400 115400 115400 0
14 20250305 184900 10535988050 115400 115400 115400 115400 0
15 20250305 184800 10535988050 115400 115400 115400 115400 0
16 20250305 184700 10535988050 115400 115400 115400 115400 0
17 20250305 184600 10535988050 115400 115400 115400 115400 0
18 20250305 184500 10535988050 115400 115400 115400 115400 0
19 20250305 184400 10535988050 115400 115400 115400 115400 0
20 20250305 184300 10535988050 115400 115400 115400 115400 0
21 20250305 184200 10535988050 115400 115400 115400 115400 0
22 20250305 184100 10535988050 115400 115400 115400 115400 0
23 20250305 184000 10535988050 115400 115400 115400 115400 0
24 20250305 183900 10535988050 115400 115400 115400 115400 0
25 20250305 183800 10535988050 115400 115400 115400 115400 0
26 20250305 183700 10535988050 115400 115400 115400 115400 0
27 20250305 183600 10535988050 115400 115400 115400 115400 0
28 20250305 183500 10535988050 115400 115400 115400 115400 0
29 20250305 183400 10535988050 115400 115400 115400 115400 0
30 20250305 183300 10535988050 115400 115400 115400 115400 0
31 20250305 183200 10535988050 115400 115400 115400 115400 0
32 20250305 183100 10535988050 115400 115400 115400 115400 1364
33 20250305 183000 10535988050 115400 115400 115400 115400 0
34 20250305 182900 10535988050 115400 115400 115400 115400 0
35 20250305 182800 10535988050 115400 115400 115400 115400 0
36 20250305 182700 10535988050 115400 115400 115400 115400 0
37 20250305 182600 10535988050 115400 115400 115400 115400 0
38 20250305 182500 10535988050 115400 115400 115400 115400 0
39 20250305 182400 10535988050 115400 115400 115400 115400 0
40 20250305 182300 10535988050 115400 115400 115400 115400 0
41 20250305 182200 10535988050 115400 115400 115400 115400 0
42 20250305 182100 10535988050 115400 115400 115400 115400 0
43 20250305 182000 10535988050 115400 115400 115400 115400 0
44 20250305 181900 10535988050 115400 115400 115400 115400 0
45 20250305 181800 10535988050 115400 115400 115400 115400 0
46 20250305 181700 10535988050 115400 115400 115400 115400 0
47 20250305 181600 10535988050 115400 115400 115400 115400 0
48 20250305 181500 10535988050 115400 115400 115400 115400 0
49 20250305 181400 10535988050 115400 115400 115400 115400 0
50 20250305 181300 10535988050 115400 115400 115400 115400 0
51 20250305 181200 10535988050 115400 115400 115400 115400 0
52 20250305 181100 10535988050 115400 115400 115400 115400 0
53 20250305 181000 10535988050 115400 115400 115400 115400 0
54 20250305 180900 10535988050 115400 115400 115400 115400 0
55 20250305 180800 10535988050 115400 115400 115400 115400 0
56 20250305 180700 10535988050 115400 115400 115400 115400 0
57 20250305 180600 10535988050 115400 115400 115400 115400 0
58 20250305 180500 10535988050 115400 115400 115400 115400 0
59 20250305 180400 10535988050 115400 115400 115400 115400 0
60 20250305 180300 10535988050 115400 115400 115400 115400 0
61 20250305 180200 10535988050 115400 115400 115400 115400 0
62 20250305 180100 10535988050 115400 115400 115400 115400 1364
63 20250305 180000 10535988050 115400 115400 115400 115400 0
64 20250305 175900 10535988050 115400 115400 115400 115400 0
65 20250305 175800 10535988050 115400 115400 115400 115400 0
66 20250305 175700 10535988050 115400 115400 115400 115400 0
67 20250305 175600 10535988050 115400 115400 115400 115400 0
68 20250305 175500 10535988050 115400 115400 115400 115400 0
69 20250305 175400 10535988050 115400 115400 115400 115400 0
70 20250305 175300 10535988050 115400 115400 115400 115400 0
71 20250305 175200 10535988050 115400 115400 115400 115400 0
72 20250305 175100 10535988050 115400 115400 115400 115400 0
73 20250305 175000 10535988050 115400 115400 115400 115400 0
74 20250305 174900 10535988050 115400 115400 115400 115400 0
75 20250305 174800 10535988050 115400 115400 115400 115400 0
76 20250305 174700 10535988050 115400 115400 115400 115400 0
77 20250305 174600 10535988050 115400 115400 115400 115400 0
78 20250305 174500 10535988050 115400 115400 115400 115400 0
79 20250305 174400 10535988050 115400 115400 115400 115400 0
80 20250305 174300 10535988050 115400 115400 115400 115400 0
81 20250305 174200 10535988050 115400 115400 115400 115400 0
82 20250305 174100 10535988050 115400 115400 115400 115400 0
83 20250305 174000 10535988050 115400 115400 115400 115400 0
84 20250305 173900 10535988050 115400 115400 115400 115400 0
85 20250305 173800 10535988050 115400 115400 115400 115400 0
86 20250305 173700 10535988050 115400 115400 115400 115400 0
87 20250305 173600 10535988050 115400 115400 115400 115400 0
88 20250305 173500 10535988050 115400 115400 115400 115400 0
89 20250305 173400 10535988050 115400 115400 115400 115400 0
90 20250305 173300 10535988050 115400 115400 115400 115400 0
91 20250305 173200 10535988050 115400 115400 115400 115400 0
92 20250305 173100 10535988050 115400 115400 115400 115400 1364
93 20250305 173000 10535988050 115400 115400 115400 115400 0
94 20250305 172900 10535988050 115400 115400 115400 115400 0
95 20250305 172800 10535988050 115400 115400 115400 115400 0
96 20250305 172700 10535988050 115400 115400 115400 115400 0
97 20250305 172600 10535988050 115400 115400 115400 115400 0
98 20250305 172500 10535988050 115400 115400 115400 115400 0
99 20250305 172400 10535988050 115400 115400 115400 115400 0
100 20250305 172300 10535988050 115400 115400 115400 115400 0
101 20250305 172200 10535988050 115400 115400 115400 115400 0
102 20250305 172100 10535988050 115400 115400 115400 115400 0
103 20250305 172000 10535988050 115400 115400 115400 115400 0
104 20250305 171900 10535988050 115400 115400 115400 115400 0
105 20250305 171800 10535988050 115400 115400 115400 115400 0
106 20250305 171700 10535988050 115400 115400 115400 115400 0
107 20250305 171600 10535988050 115400 115400 115400 115400 0
108 20250305 171500 10535988050 115400 115400 115400 115400 0
109 20250305 171400 10535988050 115400 115400 115400 115400 0
110 20250305 171300 10535988050 115400 115400 115400 115400 0
111 20250305 171200 10535988050 115400 115400 115400 115400 0
112 20250305 171100 10535988050 115400 115400 115400 115400 0
113 20250305 171000 10535988050 115400 115400 115400 115400 0
114 20250305 170900 10535988050 115400 115400 115400 115400 0
115 20250305 170800 10535988050 115400 115400 115400 115400 0
116 20250305 170700 10535988050 115400 115400 115400 115400 0
117 20250305 170600 10535988050 115400 115400 115400 115400 0
118 20250305 170500 10535988050 115400 115400 115400 115400 0
119 20250305 170400 10535988050 115400 115400 115400 115400 0
120 20250305 170300 10535988050 115400 115400 115400 115400 0
121 20250305 170200 10535988050 115400 115400 115400 115400 0
122 20250305 170100 10535988050 115400 115400 115400 115400 1364
123 20250305 170000 10535988050 115400 115400 115400 115400 0
124 20250305 165900 10535988050 115400 115400 115400 115400 0
125 20250305 165800 10535988050 115400 115400 115400 115400 0
126 20250305 165700 10535988050 115400 115400 115400 115400 0
127 20250305 165600 10535988050 115400 115400 115400 115400 0
128 20250305 165500 10535988050 115400 115400 115400 115400 0
129 20250305 165400 10535988050 115400 115400 115400 115400 0
130 20250305 165300 10535988050 115400 115400 115400 115400 0
131 20250305 165200 10535988050 115400 115400 115400 115400 0
132 20250305 165100 10535988050 115400 115400 115400 115400 0
133 20250305 165000 10535988050 115400 115400 115400 115400 0
134 20250305 164900 10535988050 115400 115400 115400 115400 0
135 20250305 164800 10535988050 115400 115400 115400 115400 0
136 20250305 164700 10535988050 115400 115400 115400 115400 0
137 20250305 164600 10535988050 115400 115400 115400 115400 0
138 20250305 164500 10535988050 115400 115400 115400 115400 0
139 20250305 164400 10535988050 115400 115400 115400 115400 0
140 20250305 164300 10535988050 115400 115400 115400 115400 0
141 20250305 164200 10535988050 115400 115400 115400 115400 0
142 20250305 164100 10535988050 115400 115400 115400 115400 0
143 20250305 164000 10535988050 115400 115400 115400 115400 0
144 20250305 163900 10535988050 115400 115400 115400 115400 0
145 20250305 163800 10535988050 115400 115400 115400 115400 0
146 20250305 163700 10535988050 115400 115400 115400 115400 0
147 20250305 163600 10535988050 115400 115400 115400 115400 0
148 20250305 163500 10535988050 115400 115400 115400 115400 0
149 20250305 163400 10535988050 115400 115400 115400 115400 0
150 20250305 163300 10535988050 115400 115400 115400 115400 0
151 20250305 163200 10535988050 115400 115400 115400 115400 0
152 20250305 163100 10535988050 115400 115400 115400 115400 1364
153 20250305 163000 10535988050 115400 115400 115400 115400 0
154 20250305 162900 10535988050 115400 115400 115400 115400 0
155 20250305 162800 10535988050 115400 115400 115400 115400 0
156 20250305 162700 10535988050 115400 115400 115400 115400 0
157 20250305 162600 10535988050 115400 115400 115400 115400 0
158 20250305 162500 10535988050 115400 115400 115400 115400 0
159 20250305 162400 10535988050 115400 115400 115400 115400 0
160 20250305 162300 10535988050 115400 115400 115400 115400 0
161 20250305 162200 10535988050 115400 115400 115400 115400 0
162 20250305 162100 10535988050 115400 115400 115400 115400 0
163 20250305 162000 10535988050 115400 115400 115400 115400 0
164 20250305 161900 10535988050 115400 115400 115400 115400 0
165 20250305 161800 10535988050 115400 115400 115400 115400 0
166 20250305 161700 10535988050 115400 115400 115400 115400 0
167 20250305 161600 10535988050 115400 115400 115400 115400 0
168 20250305 161500 10535988050 115400 115400 115400 115400 0
169 20250305 161400 10535988050 115400 115400 115400 115400 0
170 20250305 161300 10535988050 115400 115400 115400 115400 0
171 20250305 161200 10535988050 115400 115400 115400 115400 0
172 20250305 161100 10535988050 115400 115400 115400 115400 0
173 20250305 161000 10535988050 115400 115400 115400 115400 0
174 20250305 160900 10535988050 115400 115400 115400 115400 0
175 20250305 160800 10535988050 115400 115400 115400 115400 0
176 20250305 160700 10535988050 115400 115400 115400 115400 0
177 20250305 160600 10535988050 115400 115400 115400 115400 0
178 20250305 160500 10535988050 115400 115400 115400 115400 0
179 20250305 160400 10535988050 115400 115400 115400 115400 0
180 20250305 160300 10535988050 115400 115400 115400 115400 0
181 20250305 160200 10535988050 115400 115400 115400 115400 0
182 20250305 160100 10535988050 115400 115400 115400 115400 1364
183 20250305 160000 10535988050 115400 115400 115400 115400 0
184 20250305 155900 10535988050 115400 115400 115400 115400 0
185 20250305 155800 10535988050 115400 115400 115400 115400 0
186 20250305 155700 10535988050 115400 115400 115400 115400 0
187 20250305 155600 10535988050 115400 115400 115400 115400 0
188 20250305 155500 10535988050 115400 115400 115400 115400 0
189 20250305 155400 10535988050 115400 115400 115400 115400 0
190 20250305 155300 10535988050 115400 115400 115400 115400 0
191 20250305 155200 10535988050 115400 115400 115400 115400 0
192 20250305 155100 10535988050 115400 115400 115400 115400 0
193 20250305 155000 10535988050 115400 115400 115400 115400 0
194 20250305 154900 10535988050 115400 115400 115400 115400 0
195 20250305 154800 10535988050 115400 115400 115400 115400 0
196 20250305 154700 10535988050 115400 115400 115400 115400 0
197 20250305 154600 10535988050 115400 115400 115400 115400 0
198 20250305 154500 10535988050 115400 115400 115400 115400 0
199 20250305 154400 10535988050 115400 115400 115400 115400 0
200 20250305 154300 10535988050 115400 115400 115400 115400 0
201 20250305 154200 10535988050 115400 115400 115400 115400 0
202 20250305 154100 10535988050 115400 115400 115400 115400 0
203 20250305 154000 10535988050 115400 115400 115400 115400 0
204 20250305 153900 10535988050 115400 115400 115400 115400 0
205 20250305 153800 10535988050 115400 115400 115400 115400 0
206 20250305 153700 10535988050 115400 115400 115400 115400 0
207 20250305 153600 10535988050 115400 115400 115400 115400 0
208 20250305 153500 10535988050 115400 115400 115400 115400 0
209 20250305 153400 10535988050 115400 115400 115400 115400 0
210 20250305 153300 10535988050 115400 115400 115400 115400 0
211 20250305 153200 10535988050 115400 115400 115400 115400 0
212 20250305 153100 10535988050 115400 115400 115400 115400 1364
213 20250305 153000 10535988050 115400 115400 115400 115400 1364
214 20250305 152900 10378582450 115500 115500 115500 115500 0
215 20250305 152800 10378582450 115500 115500 115500 115500 0
216 20250305 152700 10378582450 115500 115500 115500 115500 0
217 20250305 152600 10378582450 115500 115500 115500 115500 0
218 20250305 152500 10378582450 115500 115500 115500 115500 0
219 20250305 152400 10378582450 115500 115500 115500 115500 0
220 20250305 152300 10378582450 115500 115500 115500 115500 0
221 20250305 152200 10378582450 115500 115500 115500 115500 0
222 20250305 152100 10378582450 115500 115500 115500 115500 0
223 20250305 152000 10378582450 115500 115500 115500 115500 0
224 20250305 151900 10378582450 115500 115400 115500 115400 56
225 20250305 151800 10372117450 115500 115500 115500 115400 45
226 20250305 151700 10366924050 115400 115200 115500 115200 205
227 20250305 151600 10343262750 115200 115500 115500 115200 301
228 20250305 151500 10308530750 115400 115400 115500 115400 74
229 20250305 151400 10299988850 115500 115500 115600 115400 131
230 20250305 151300 10284855250 115400 115600 115600 115400 491
231 20250305 151200 10228119950 115500 115300 115600 115300 633
232 20250305 151100 10155008850 115500 115300 115500 115200 351
233 20250305 151000 10114495050 115300 114900 115300 114800 573
234 20250305 150900 10048562050 115000 114800 115000 114800 79
235 20250305 150800 10039485350 115000 114900 115000 114800 332
236 20250305 150700 10001330550 114900 114900 115000 114900 78
237 20250305 150600 9992365750 114900 115000 115100 114900 319
238 20250305 150500 9955688550 115100 115100 115100 115000 72
239 20250305 150400 9947404450 115000 115200 115200 115000 131
240 20250305 150300 9932328050 115200 115000 115200 115000 751
241 20250305 150200 9845927850 115100 115000 115100 115000 170
242 20250305 150100 9826364250 115100 115100 115100 114900 53
243 20250305 150000 9820269750 114900 115200 115300 114900 298
244 20250305 145900 9785977050 115200 115200 115400 115100 309
245 20250305 145800 9750378750 115300 115300 115400 115200 148
246 20250305 145700 9733317750 115300 115300 115300 115200 449
247 20250305 145600 9681576450 115400 115500 115500 115300 221
248 20250305 145500 9656063750 115600 115500 115600 115400 102
249 20250305 145400 9644279950 115500 115500 115500 115400 123
250 20250305 145300 9630074550 115400 115400 115500 115400 125
251 20250305 145200 9615639350 115400 115400 115600 115400 162
252 20250305 145100 9596929350 115400 115400 115500 115400 130
253 20250305 145000 9581918850 115500 115400 115500 115400 221
254 20250305 144900 9556404750 115500 115500 115500 115400 172
255 20250305 144800 9536543050 115500 115400 115500 115400 81
256 20250305 144700 9527189750 115500 115400 115500 115400 84
257 20250305 144600 9517488550 115500 115400 115500 115400 150
258 20250305 144500 9500168850 115500 115500 115500 115400 182
259 20250305 144400 9479151650 115500 115500 115500 115400 142
260 20250305 144300 9462751550 115500 115500 115500 115400 103
261 20250305 144200 9450855650 115500 115300 115500 115200 511
262 20250305 144100 9391843450 115300 115200 115300 115200 88
263 20250305 144000 9381698050 115200 115300 115300 115200 230
264 20250305 143900 9355180050 115300 115300 115300 115200 50
265 20250305 143800 9349416150 115200 115300 115600 115200 1039
266 20250305 143700 9229381850 115300 115300 115300 115200 132
267 20250305 143600 9214162850 115300 115300 115400 115200 152
268 20250305 143500 9196634850 115200 115300 115500 115200 156
269 20250305 143400 9178635650 115300 115300 115300 115200 72
270 20250305 143300 9170335450 115300 115300 115300 115200 107
271 20250305 143200 9157999050 115200 115300 115300 115200 134
272 20250305 143100 9142549750 115300 115300 115500 115200 307
273 20250305 143000 9107138550 115400 115400 115400 115300 261
274 20250305 142900 9077020250 115500 115400 115500 115400 144
275 20250305 142800 9060389550 115500 115500 115500 115300 128
276 20250305 142700 9045615050 115500 115300 115500 115300 137
277 20250305 142600 9029804850 115400 115300 115500 115200 195
278 20250305 142500 9007309650 115200 115100 115400 115000 356
279 20250305 142400 8966273150 115600 114900 115600 114900 447
280 20250305 142300 8914817750 114900 114900 114900 114700 166
281 20250305 142200 8895762550 114800 114700 114800 114700 130
282 20250305 142100 8880840450 114800 114700 114800 114700 146
283 20250305 142000 8864080650 114700 114800 114800 114700 347
284 20250305 141900 8824260050 114700 114800 114800 114700 117
285 20250305 141800 8810829950 114800 114700 114800 114700 67
286 20250305 141700 8803139450 114700 114900 114900 114700 373
287 20250305 141600 8760316650 114900 114900 114900 114800 103
288 20250305 141500 8748482650 114900 114800 114900 114800 184
289 20250305 141400 8727353650 114900 115000 115000 114800 423
290 20250305 141300 8678733250 115100 115200 115300 115000 407
291 20250305 141200 8631874950 115300 115200 115300 115200 143
292 20250305 141100 8615390250 115300 115300 115300 115200 56
293 20250305 141000 8608935050 115300 115400 115400 115200 224
294 20250305 140900 8583099950 115500 115600 115700 115500 274
295 20250305 140800 8551439450 115700 115500 115700 115500 115
296 20250305 140700 8538147950 115400 115500 115500 115400 123
297 20250305 140600 8523941850 115400 115300 115400 115300 84
298 20250305 140500 8514249050 115400 115200 115400 115200 95
299 20250305 140400 8503297150 115300 115300 115300 115200 146
300 20250305 140300 8486468250 115300 115400 115400 115200 108
301 20250305 140200 8474014950 115400 115200 115400 115200 130
302 20250305 140100 8459023050 115200 115200 115200 115100 103
303 20250305 140000 8447158650 115200 115100 115200 115100 72
304 20250305 135900 8438866250 115200 115100 115200 115100 116
305 20250305 135800 8425503750 115200 115100 115300 115100 64
306 20250305 135700 8418127950 115200 115500 115600 115200 509
307 20250305 135600 8359417750 115500 115500 115500 115400 56
308 20250305 135500 8352950650 115500 115500 115500 115400 47
309 20250305 135400 8347522750 115500 115500 115500 115400 158
310 20250305 135300 8329282550 115500 115500 115500 115400 57
311 20250305 135200 8322699850 115500 115500 115700 115500 160
312 20250305 135100 8304204550 115500 115400 115600 115400 126
313 20250305 135000 8289655150 115500 115400 115500 115400 101
314 20250305 134900 8277993350 115400 115400 115500 115400 87
315 20250305 134800 8267946350 115500 115400 115500 115400 110
316 20250305 134700 8255243450 115500 115400 115500 115400 38
317 20250305 134600 8250854850 115400 115400 115500 115400 202
318 20250305 134500 8227540350 115400 115600 115600 115400 131
319 20250305 134400 8212409750 115600 115500 115600 115500 156
320 20250305 134300 8194384150 115500 115400 115500 115400 75
321 20250305 134200 8185723150 115400 115400 115500 115400 79
322 20250305 134100 8176599650 115400 115400 115500 115400 122
323 20250305 134000 8162517650 115400 115400 115400 115300 102
324 20250305 133900 8150749150 115300 115300 115400 115300 159
325 20250305 133800 8132410050 115200 115300 115400 115200 294
326 20250305 133700 8098506750 115400 115300 115400 115300 79
327 20250305 133600 8089391950 115300 115400 115400 115300 37
328 20250305 133500 8085123150 115400 115400 115500 115400 156
329 20250305 133400 8067116050 115300 115500 115500 115300 77
330 20250305 133300 8058224950 115500 115200 115500 115200 130
331 20250305 133200 8043233950 115300 115300 115300 115200 176
332 20250305 133100 8022948650 115200 115400 115400 115200 436
333 20250305 133000 7972666450 115500 115400 115500 115400 70
334 20250305 132900 7964582450 115500 115500 115500 115400 106
335 20250305 132800 7952340050 115500 115500 115600 115500 197
336 20250305 132700 7929578150 115600 115600 115600 115500 64
337 20250305 132600 7922180750 115600 115500 115600 115400 260
338 20250305 132500 7892149350 115500 115800 115800 115400 704
339 20250305 132400 7810757550 115700 115800 115900 115700 150
340 20250305 132300 7793388750 115800 115800 115800 115700 111
341 20250305 132200 7780536450 115700 115700 115800 115700 92
342 20250305 132100 7769887050 115800 115700 115800 115700 118
343 20250305 132000 7756223250 115800 115700 115800 115700 55
344 20250305 131900 7749855850 115700 115800 115800 115700 224
345 20250305 131800 7723925750 115700 115800 115800 115700 151
346 20250305 131700 7706440350 115700 115800 115800 115700 46
347 20250305 131600 7701116050 115700 115800 115800 115700 101
348 20250305 131500 7689425450 115700 116000 116000 115700 433
349 20250305 131400 7639277550 115900 115900 116000 115900 103
350 20250305 131300 7627331050 116000 115900 116000 115900 108
351 20250305 131200 7614807050 115900 116000 116000 115900 176
352 20250305 131100 7594392350 116100 116000 116100 116000 103
353 20250305 131000 7582435750 116000 116100 116100 116000 61
354 20250305 130900 7575355450 116100 116100 116200 116000 121
355 20250305 130800 7561312250 116100 116200 116300 116100 366
356 20250305 130700 7518786050 116100 116100 116100 116000 79
357 20250305 130600 7509614450 116000 116100 116100 116000 45
358 20250305 130500 7504390850 116000 116000 116100 115900 159
359 20250305 130400 7485946050 116000 115900 116000 115900 144
360 20250305 130300 7469243650 116000 115900 116000 115900 74
361 20250305 130200 7460662250 116000 116000 116000 115900 79
362 20250305 130100 7451498550 115900 116000 116000 115900 129
363 20250305 130000 7436539950 116000 116000 116000 115900 115
364 20250305 125900 7423201700 116000 115900 116100 115900 379
365 20250305 125800 7379235300 115900 115900 116000 115800 182
366 20250305 125700 7358133900 115900 115800 116000 115800 127
367 20250305 125600 7343419200 115800 115900 116000 115800 191
368 20250305 125500 7321281500 115900 116000 116000 115900 106
369 20250305 125400 7308986700 116000 115800 116000 115800 154
370 20250305 125300 7291133800 115900 116000 116000 115800 164
371 20250305 125200 7272129000 116000 116000 116000 115900 97
372 20250305 125100 7260878300 115900 115900 115900 115800 100
373 20250305 125000 7249288600 115800 116000 116000 115800 143
374 20250305 124900 7232705100 116000 116100 116100 115900 143
375 20250305 124800 7216115800 116100 115900 116100 115800 95
376 20250305 124700 7205095200 115800 116000 116000 115800 148
377 20250305 124600 7187932600 116000 115900 116000 115900 101
378 20250305 124500 7176221700 115900 115900 115900 115800 43
379 20250305 124400 7171238100 115900 115900 116000 115800 178
380 20250305 124300 7150603700 115900 115900 116000 115900 94
381 20250305 124200 7139705700 115900 115900 116000 115800 190
382 20250305 124100 7117684200 115800 115800 115900 115800 68
383 20250305 124000 7109807500 115800 115900 116000 115800 122
384 20250305 123900 7095670200 115900 115800 115900 115800 62
385 20250305 123800 7088484700 115900 115900 115900 115800 121
386 20250305 123700 7074461600 115900 115900 116000 115900 37
387 20250305 123600 7070170800 115800 115800 115900 115700 150
388 20250305 123500 7052800800 115900 115900 116000 115800 102
389 20250305 123400 7040979800 116000 115900 116000 115800 107
390 20250305 123300 7028578600 115900 115800 115900 115800 127
391 20250305 123200 7013860700 115800 115700 115800 115700 97
392 20250305 123100 7002630200 115800 115800 115800 115700 45
393 20250305 123000 6997419300 115800 115900 115900 115700 217
394 20250305 122900 6972289900 115900 115900 116000 115800 141
395 20250305 122800 6955947600 115900 115900 115900 115800 87
396 20250305 122700 6945864600 115800 115700 115800 115600 405
397 20250305 122600 6898995200 115700 115800 115900 115700 384
398 20250305 122500 6854532500 115900 115900 115900 115800 42
399 20250305 122400 6849667700 115900 116000 116000 115900 320
400 20250305 122300 6812570800 115900 116000 116000 115900 64
401 20250305 122200 6805148200 116000 116000 116000 115900 52
402 20250305 122100 6799116600 116000 116000 116000 115900 255
403 20250305 122000 6769540600 116100 116200 116200 115900 362
404 20250305 121900 6727523000 116300 116300 116300 116200 119
405 20250305 121800 6713691900 116300 116400 116400 116200 111
406 20250305 121700 6700782700 116400 116200 116400 116200 65
407 20250305 121600 6693223300 116200 116200 116300 116200 158
408 20250305 121500 6674858700 116300 116200 116300 116200 98
409 20250305 121400 6663465600 116200 116300 116300 116200 72
410 20250305 121300 6655093100 116300 116300 116400 116200 134
411 20250305 121200 6639509000 116300 116200 116300 116100 111
412 20250305 121100 6626611600 116200 116200 116200 116100 102
413 20250305 121000 6614760200 116100 116300 116300 116100 186
414 20250305 120900 6593141100 116300 116400 116400 116200 172
415 20250305 120800 6573129850 116400 116400 116400 116300 100
416 20250305 120700 6561490850 116400 116200 116400 116200 160
417 20250305 120600 6542882550 116300 116200 116300 116200 42
418 20250305 120500 6537998250 116200 116300 116500 116200 82
419 20250305 120400 6528451450 116300 116300 116500 116300 127
420 20250305 120300 6513674950 116500 116400 116500 116400 141
421 20250305 120200 6497258250 116300 116100 116400 116100 199
422 20250305 120100 6474110750 116200 116000 116200 116000 159
423 20250305 120000 6455646650 116000 116400 116400 116000 457
424 20250305 115900 6402495150 116500 116500 116500 116400 208
425 20250305 115800 6378269150 116600 116500 116600 116500 47
426 20250305 115700 6372790150 116700 116800 117000 116700 209
427 20250305 115600 6348377750 116900 116800 116900 116700 99
428 20250305 115500 6336814650 116800 116900 117100 116700 138
429 20250305 115400 6320684950 116900 117100 117100 116900 144
430 20250305 115300 6303847750 117100 117250 117300 117000 255
431 20250305 115200 6273980000 117200 117100 117200 117100 214
432 20250305 115100 6248908800 117050 116950 117050 116900 83
433 20250305 115000 6239199850 116900 116900 117000 116800 118
434 20250305 114900 6225406100 117000 117000 117000 117000 138
435 20250305 114800 6209260100 117000 116950 117000 116900 125
436 20250305 114700 6194635450 116900 116850 117000 116800 95
437 20250305 114600 6183527750 116800 116800 117000 116800 142
438 20250305 114500 6166926450 116800 116500 116800 116500 60
439 20250305 114400 6159927800 116700 116900 116900 116500 241
440 20250305 114300 6131803100 117000 116700 117000 116700 113
441 20250305 114200 6118604800 116800 116700 116800 116700 170
442 20250305 114100 6098749150 116700 116700 116800 116700 21
443 20250305 114000 6096297950 116700 116700 116800 116600 93
444 20250305 113900 6085449450 116600 116700 116900 116600 349
445 20250305 113800 6044726350 116700 116600 116700 116600 52
446 20250305 113700 6038659750 116600 116700 116700 116600 159
447 20250305 113600 6020116050 116700 116600 116700 116600 79
448 20250305 113500 6010897050 116700 116900 116900 116600 196
449 20250305 113400 5988011100 116900 116900 116900 116800 185
450 20250305 113300 5966384900 116900 116800 116900 116800 47
451 20250305 113200 5960891950 116900 116600 116900 116600 416
452 20250305 113100 5912315650 116600 116600 116600 116400 357
453 20250305 113000 5870716150 116600 116500 116800 116500 121
454 20250305 112900 5856597850 116500 116500 116700 116500 93
455 20250305 112800 5845754550 116500 116700 116700 116500 104
456 20250305 112700 5833621650 116600 116200 116600 116200 265
457 20250305 112600 5802759650 116200 116200 116300 116200 170
458 20250305 112500 5782997350 116200 116100 116300 116100 115
459 20250305 112400 5769631750 116100 115900 116100 115900 139
460 20250305 112300 5753508850 116000 115800 116000 115800 96
461 20250305 112200 5742376250 115800 115800 116000 115700 185
462 20250305 112100 5720950150 115700 115700 115800 115600 85
463 20250305 112000 5711115750 115700 115500 115700 115500 71
464 20250305 111900 5702908650 115600 115600 115600 115500 120
465 20250305 111800 5689044050 115500 115500 115600 115500 119
466 20250305 111700 5675293950 115600 115650 115700 115600 77
467 20250305 111600 5666389650 115600 115700 115700 115550 102
468 20250305 111500 5654593750 115700 115700 115800 115500 210
469 20250305 111400 5630312650 115600 116000 116000 115600 92
470 20250305 111300 5619670350 116000 115800 116000 115600 247
471 20250305 111200 5591049450 116000 115700 116200 115700 375
472 20250305 111100 5547539250 115700 115600 115700 115500 117
473 20250305 111000 5534014950 115600 115600 115700 115500 123
474 20250305 110900 5519791850 115700 115700 115800 115600 67
475 20250305 110800 5512041950 115700 115800 115800 115600 75
476 20250305 110700 5503361950 115700 116100 116100 115700 205
477 20250305 110600 5479592250 116000 116000 116100 116000 104
478 20250305 110500 5467522250 116100 116100 116200 116100 64
479 20250305 110400 5460090950 116200 116100 116400 116000 542
480 20250305 110300 5397114350 116100 115900 116100 115800 111
481 20250305 110200 5384241850 116000 115650 116000 115650 56
482 20250305 110100 5377753500 116000 115900 116000 115500 239
483 20250305 110000 5350086800 115900 116100 116100 115800 82
484 20250305 105900 5340580100 116100 115900 116100 115900 89
485 20250305 105800 5330259600 116000 116200 116200 115800 57
486 20250305 105700 5323652400 116100 116000 116200 116000 58
487 20250305 105600 5316920400 116200 116000 116200 115900 108
488 20250305 105500 5304383800 116000 116000 116000 115800 176
489 20250305 105400 5283989400 115900 116200 116300 115900 320
490 20250305 105300 5246854700 116200 116200 116300 116100 81
491 20250305 105200 5237444900 116500 116400 116600 116200 285
492 20250305 105100 5204269200 116600 115900 116600 115900 570
493 20250305 105000 5138059900 116000 115900 116000 115800 177
494 20250305 104900 5117548100 115900 115800 115900 115800 47
495 20250305 104800 5112102200 115900 115700 115900 115700 248
496 20250305 104700 5083398100 115700 115700 115700 115500 339
497 20250305 104600 5044232200 115700 115500 115700 115500 98
498 20250305 104500 5032908100 115500 115600 115700 115500 101
499 20250305 104400 5021229900 115700 115700 115800 115700 62
500 20250305 104300 5014054100 115700 115600 115700 115600 29
501 20250305 104200 5010699600 115800 115700 115800 115500 236
502 20250305 104100 4983418500 115700 115500 115800 115500 151
503 20250305 104000 4965966200 115600 115900 115900 115600 200
504 20250305 103900 4942812700 115800 115900 116000 115800 111
505 20250305 103800 4929952500 116000 116000 116000 115800 70
506 20250305 103700 4921837200 115900 115800 116000 115800 106
507 20250305 103600 4909552000 115800 115700 115900 115700 111
508 20250305 103500 4896693900 115800 115800 115900 115700 65
509 20250305 103400 4889166500 115800 115700 115800 115500 82
510 20250305 103300 4879682600 115700 115600 115700 115500 91
511 20250305 103200 4869164800 115600 115800 115900 115400 79
512 20250305 103100 4860030200 115800 115800 115800 115300 261
513 20250305 103000 4829864400 116000 116000 116200 115800 245
514 20250305 102900 4801446100 116100 115800 116100 115800 960
515 20250305 102800 4690240400 115900 116100 116100 115900 147
516 20250305 102700 4673182600 116200 116600 116600 116100 140
517 20250305 102600 4656888900 116500 116200 116500 115800 441
518 20250305 102500 4605583700 116200 116200 116300 116200 141
519 20250305 102400 4589194600 116300 116300 116500 116200 146
520 20250305 102300 4572209600 116300 116500 116500 116300 143
521 20250305 102200 4555558300 116500 116600 117000 116500 109
522 20250305 102100 4542844000 116900 117500 117500 116900 285
523 20250305 102000 4509496400 117200 117600 118000 117200 502
524 20250305 101900 4450591800 117600 117800 117800 117400 524
525 20250305 101800 4388987100 117900 117800 118200 117800 799
526 20250305 101700 4294724000 117900 117800 117900 117700 261
527 20250305 101600 4263958800 117700 117500 117900 117500 961
528 20250305 101500 4150858100 117500 117400 117500 117300 347
529 20250305 101400 4110120100 117300 117400 117500 117300 294
530 20250305 101300 4075613450 117400 117500 117600 117300 347
531 20250305 101200 4034858950 117500 117000 117500 116900 776
532 20250305 101100 3943897050 117000 116450 117000 116200 1089
533 20250305 101000 3816772600 116500 116200 116600 116100 772
534 20250305 100900 3726917600 116000 115800 116200 115600 1437
535 20250305 100800 3560300200 115800 115300 115800 115300 474
536 20250305 100700 3505504400 115300 115000 115300 115000 301
537 20250305 100600 3470851400 115000 115000 115100 115000 56
538 20250305 100500 3464410200 115100 114900 115100 114900 188
539 20250305 100400 3442787800 114900 115000 115000 114900 199
540 20250305 100300 3419914600 115000 115000 115200 115000 126
541 20250305 100200 3405419700 114900 115300 115300 114900 241
542 20250305 100100 3377645400 115300 115400 115400 115200 214
543 20250305 100000 3352979300 115400 115200 115400 115100 1326
544 20250305 095900 3200099500 115300 115400 115500 115100 1009
545 20250305 095800 3083685500 115400 115400 115600 115200 229
546 20250305 095700 3057277900 115400 115400 115600 115400 470
547 20250305 095600 3002992700 115400 115400 115400 115200 188
548 20250305 095500 2981300300 115200 115000 115300 114900 234
549 20250305 095400 2954358600 115000 114800 115000 114800 305
550 20250305 095300 2919296900 114800 114500 115000 114400 1854
551 20250305 095200 2706552800 114400 114400 114600 114400 76
552 20250305 095100 2697850900 114500 114500 114500 114400 82
553 20250305 095000 2688463900 114400 114300 114400 114300 155
554 20250305 094900 2670736600 114300 114300 114400 114300 74
555 20250305 094800 2662272300 114300 114400 114400 114300 49
556 20250305 094700 2656666800 114400 114500 114600 114400 328
557 20250305 094600 2619092700 114600 114700 114800 114600 233
558 20250305 094500 2592380100 114800 113500 114800 113500 1745
559 20250305 094400 2392703100 113500 113900 113900 113500 622
560 20250305 094300 2321939050 113900 113600 113900 113600 56
561 20250305 094200 2315572450 113600 113400 113700 113400 121
562 20250305 094100 2301836550 113500 113500 113600 113400 90
563 20250305 094000 2291620050 113300 113300 113900 113200 194
564 20250305 093900 2269633050 113300 114000 114100 113300 519
565 20250305 093800 2210628850 114100 114000 114100 113900 495
566 20250305 093700 2154199150 114100 114200 114300 113800 351
567 20250305 093600 2114189250 114200 113800 114400 113700 189
568 20250305 093500 2092615350 113800 114100 114300 113800 267
569 20250305 093400 2062143750 114000 113800 114100 113800 245
570 20250305 093300 2034243650 113800 114100 114200 113800 357
571 20250305 093200 1993584950 114200 114100 114200 113700 150
572 20250305 093100 1976486150 114100 114100 114400 114000 235
573 20250305 093000 1949657750 114200 114600 114700 114000 291
574 20250305 092900 1916384550 114600 114700 114700 114400 134
575 20250305 092800 1901027150 114700 114700 114800 114600 232
576 20250305 092700 1874405650 114600 114400 114700 114300 627
577 20250305 092600 1802580450 114400 114100 114500 114100 488
578 20250305 092500 1746808450 114100 114200 114300 114100 170
579 20250305 092400 1727400050 114200 114000 114300 113800 956
580 20250305 092300 1618380350 114000 113700 114100 113700 176
581 20250305 092200 1598325150 113700 113600 113900 113500 227
582 20250305 092100 1572508450 113600 114100 114100 113400 299
583 20250305 092000 1538485250 114000 114000 114300 114000 1140
584 20250305 091900 1408305450 114100 114200 114400 114100 917
585 20250305 091800 1303479650 114100 113800 114300 113800 601
586 20250305 091700 1234870550 114000 113700 114200 113300 853
587 20250305 091600 1137686150 113700 112700 114600 112700 1153
588 20250305 091500 1006291850 112900 113000 113500 112900 375
589 20250305 091400 963856850 113000 114100 114300 113000 588
590 20250305 091300 897064450 114100 113700 115000 113200 1500
591 20250305 091200 725450250 113200 113200 113700 112700 786
592 20250305 091100 636353650 112700 113300 113400 112700 242
593 20250305 091000 608950850 112800 112100 113400 111600 1532
594 20250305 090900 436107350 111500 112200 112500 111500 326
595 20250305 090800 399618850 112200 112300 112600 112200 281
596 20250305 090700 368042050 112400 112100 112700 112000 508
597 20250305 090600 310958550 112000 111200 114000 111000 1307
598 20250305 090500 164638650 111000 111200 111300 110800 168
599 20250305 090400 146010250 111200 110900 111200 110900 249
600 20250305 090300 118352950 111000 110700 111100 110700 151
601 20250305 090200 101602500 110300 111100 111200 110300 211
602 20250305 090100 78200300 111200 110000 111300 109100 307
603 20250305 090000 44219800 110000 108700 110300 108700 403

1
014680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,10743,11335195,1179581400,1244604411000,0.09
20250227,10500,11335195,1242150000,1340953568500,0.09
20250226,9161,11335195,1083746300,1340953568500,0.08
20250225,8283,11335195,959999700,1313749100500,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 10743 11335195 1179581400 1244604411000 0.09
3 20250227 10500 11335195 1242150000 1340953568500 0.09
4 20250226 9161 11335195 1083746300 1340953568500 0.08
5 20250225 8283 11335195 959999700 1313749100500 0.07