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

610
022100/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190800,154422204075,22200,22200,22200,22200,55438
20250305,190700,154422204075,22200,22200,22200,22200,0
20250305,190600,154422204075,22200,22200,22200,22200,0
20250305,190500,154422204075,22200,22200,22200,22200,0
20250305,190400,154422204075,22200,22200,22200,22200,0
20250305,190300,154422204075,22200,22200,22200,22200,0
20250305,190200,154422204075,22200,22200,22200,22200,0
20250305,190100,154422204075,22200,22200,22200,22200,0
20250305,190000,154422204075,22200,22200,22200,22200,0
20250305,185900,154422204075,22200,22200,22200,22200,0
20250305,185800,154422204075,22200,22200,22200,22200,0
20250305,185700,154422204075,22200,22200,22200,22200,0
20250305,185600,154422204075,22200,22200,22200,22200,0
20250305,185500,154422204075,22200,22200,22200,22200,0
20250305,185400,154422204075,22200,22200,22200,22200,0
20250305,185300,154422204075,22200,22200,22200,22200,0
20250305,185200,154422204075,22200,22200,22200,22200,0
20250305,185100,154422204075,22200,22200,22200,22200,0
20250305,185000,154422204075,22200,22200,22200,22200,0
20250305,184900,154422204075,22200,22200,22200,22200,0
20250305,184800,154422204075,22200,22200,22200,22200,0
20250305,184700,154422204075,22200,22200,22200,22200,0
20250305,184600,154422204075,22200,22200,22200,22200,0
20250305,184500,154422204075,22200,22200,22200,22200,0
20250305,184400,154422204075,22200,22200,22200,22200,0
20250305,184300,154422204075,22200,22200,22200,22200,0
20250305,184200,154422204075,22200,22200,22200,22200,0
20250305,184100,154422204075,22200,22200,22200,22200,0
20250305,184000,154422204075,22200,22200,22200,22200,0
20250305,183900,154422204075,22200,22200,22200,22200,0
20250305,183800,154422204075,22200,22200,22200,22200,55438
20250305,183700,154422204075,22200,22200,22200,22200,0
20250305,183600,154422204075,22200,22200,22200,22200,0
20250305,183500,154422204075,22200,22200,22200,22200,0
20250305,183400,154422204075,22200,22200,22200,22200,0
20250305,183300,154422204075,22200,22200,22200,22200,0
20250305,183200,154422204075,22200,22200,22200,22200,0
20250305,183100,154422204075,22200,22200,22200,22200,0
20250305,183000,154422204075,22200,22200,22200,22200,0
20250305,182900,154422204075,22200,22200,22200,22200,0
20250305,182800,154422204075,22200,22200,22200,22200,0
20250305,182700,154422204075,22200,22200,22200,22200,0
20250305,182600,154422204075,22200,22200,22200,22200,0
20250305,182500,154422204075,22200,22200,22200,22200,0
20250305,182400,154422204075,22200,22200,22200,22200,0
20250305,182300,154422204075,22200,22200,22200,22200,0
20250305,182200,154422204075,22200,22200,22200,22200,0
20250305,182100,154422204075,22200,22200,22200,22200,0
20250305,182000,154422204075,22200,22200,22200,22200,0
20250305,181900,154422204075,22200,22200,22200,22200,0
20250305,181800,154422204075,22200,22200,22200,22200,0
20250305,181700,154422204075,22200,22200,22200,22200,0
20250305,181600,154422204075,22200,22200,22200,22200,0
20250305,181500,154422204075,22200,22200,22200,22200,0
20250305,181400,154422204075,22200,22200,22200,22200,0
20250305,181300,154422204075,22200,22200,22200,22200,0
20250305,181200,154422204075,22200,22200,22200,22200,0
20250305,181100,154422204075,22200,22200,22200,22200,0
20250305,181000,154422204075,22200,22200,22200,22200,0
20250305,180900,154422204075,22200,22200,22200,22200,0
20250305,180800,154422204075,22200,22200,22200,22200,55438
20250305,180700,154422204075,22200,22200,22200,22200,0
20250305,180600,154422204075,22200,22200,22200,22200,0
20250305,180500,154422204075,22200,22200,22200,22200,0
20250305,180400,154422204075,22200,22200,22200,22200,0
20250305,180300,154422204075,22200,22200,22200,22200,0
20250305,180200,154422204075,22200,22200,22200,22200,0
20250305,180100,154422204075,22200,22200,22200,22200,0
20250305,180000,154422204075,22200,22200,22200,22200,0
20250305,175900,154422204075,22200,22200,22200,22200,0
20250305,175800,154422204075,22200,22200,22200,22200,0
20250305,175700,154422204075,22200,22200,22200,22200,0
20250305,175600,154422204075,22200,22200,22200,22200,0
20250305,175500,154422204075,22200,22200,22200,22200,0
20250305,175400,154422204075,22200,22200,22200,22200,0
20250305,175300,154422204075,22200,22200,22200,22200,0
20250305,175200,154422204075,22200,22200,22200,22200,0
20250305,175100,154422204075,22200,22200,22200,22200,0
20250305,175000,154422204075,22200,22200,22200,22200,0
20250305,174900,154422204075,22200,22200,22200,22200,0
20250305,174800,154422204075,22200,22200,22200,22200,0
20250305,174700,154422204075,22200,22200,22200,22200,0
20250305,174600,154422204075,22200,22200,22200,22200,0
20250305,174500,154422204075,22200,22200,22200,22200,0
20250305,174400,154422204075,22200,22200,22200,22200,0
20250305,174300,154422204075,22200,22200,22200,22200,0
20250305,174200,154422204075,22200,22200,22200,22200,0
20250305,174100,154422204075,22200,22200,22200,22200,0
20250305,174000,154422204075,22200,22200,22200,22200,0
20250305,173900,154422204075,22200,22200,22200,22200,0
20250305,173800,154422204075,22200,22200,22200,22200,55438
20250305,173700,154422204075,22200,22200,22200,22200,0
20250305,173600,154422204075,22200,22200,22200,22200,0
20250305,173500,154422204075,22200,22200,22200,22200,0
20250305,173400,154422204075,22200,22200,22200,22200,0
20250305,173300,154422204075,22200,22200,22200,22200,0
20250305,173200,154422204075,22200,22200,22200,22200,0
20250305,173100,154422204075,22200,22200,22200,22200,0
20250305,173000,154422204075,22200,22200,22200,22200,0
20250305,172900,154422204075,22200,22200,22200,22200,0
20250305,172800,154422204075,22200,22200,22200,22200,0
20250305,172700,154422204075,22200,22200,22200,22200,0
20250305,172600,154422204075,22200,22200,22200,22200,0
20250305,172500,154422204075,22200,22200,22200,22200,0
20250305,172400,154422204075,22200,22200,22200,22200,0
20250305,172300,154422204075,22200,22200,22200,22200,0
20250305,172200,154422204075,22200,22200,22200,22200,0
20250305,172100,154422204075,22200,22200,22200,22200,0
20250305,172000,154422204075,22200,22200,22200,22200,0
20250305,171900,154422204075,22200,22200,22200,22200,0
20250305,171800,154422204075,22200,22200,22200,22200,0
20250305,171700,154422204075,22200,22200,22200,22200,0
20250305,171600,154422204075,22200,22200,22200,22200,0
20250305,171500,154422204075,22200,22200,22200,22200,0
20250305,171400,154422204075,22200,22200,22200,22200,0
20250305,171300,154422204075,22200,22200,22200,22200,0
20250305,171200,154422204075,22200,22200,22200,22200,0
20250305,171100,154422204075,22200,22200,22200,22200,0
20250305,171000,154422204075,22200,22200,22200,22200,0
20250305,170900,154422204075,22200,22200,22200,22200,0
20250305,170800,154422204075,22200,22200,22200,22200,55438
20250305,170700,154422204075,22200,22200,22200,22200,0
20250305,170600,154422204075,22200,22200,22200,22200,0
20250305,170500,154422204075,22200,22200,22200,22200,0
20250305,170400,154422204075,22200,22200,22200,22200,0
20250305,170300,154422204075,22200,22200,22200,22200,0
20250305,170200,154422204075,22200,22200,22200,22200,0
20250305,170100,154422204075,22200,22200,22200,22200,0
20250305,170000,154422204075,22200,22200,22200,22200,0
20250305,165900,154422204075,22200,22200,22200,22200,0
20250305,165800,154422204075,22200,22200,22200,22200,0
20250305,165700,154422204075,22200,22200,22200,22200,0
20250305,165600,154422204075,22200,22200,22200,22200,0
20250305,165500,154422204075,22200,22200,22200,22200,0
20250305,165400,154422204075,22200,22200,22200,22200,0
20250305,165300,154422204075,22200,22200,22200,22200,0
20250305,165200,154422204075,22200,22200,22200,22200,0
20250305,165100,154422204075,22200,22200,22200,22200,0
20250305,165000,154422204075,22200,22200,22200,22200,0
20250305,164900,154422204075,22200,22200,22200,22200,0
20250305,164800,154422204075,22200,22200,22200,22200,0
20250305,164700,154422204075,22200,22200,22200,22200,0
20250305,164600,154422204075,22200,22200,22200,22200,0
20250305,164500,154422204075,22200,22200,22200,22200,0
20250305,164400,154422204075,22200,22200,22200,22200,0
20250305,164300,154422204075,22200,22200,22200,22200,0
20250305,164200,154422204075,22200,22200,22200,22200,0
20250305,164100,154422204075,22200,22200,22200,22200,0
20250305,164000,154422204075,22200,22200,22200,22200,0
20250305,163900,154422204075,22200,22200,22200,22200,0
20250305,163800,154422204075,22200,22200,22200,22200,55438
20250305,163700,154422204075,22200,22200,22200,22200,0
20250305,163600,154422204075,22200,22200,22200,22200,0
20250305,163500,154422204075,22200,22200,22200,22200,0
20250305,163400,154422204075,22200,22200,22200,22200,0
20250305,163300,154422204075,22200,22200,22200,22200,0
20250305,163200,154422204075,22200,22200,22200,22200,0
20250305,163100,154422204075,22200,22200,22200,22200,0
20250305,163000,154422204075,22200,22200,22200,22200,0
20250305,162900,154422204075,22200,22200,22200,22200,0
20250305,162800,154422204075,22200,22200,22200,22200,0
20250305,162700,154422204075,22200,22200,22200,22200,0
20250305,162600,154422204075,22200,22200,22200,22200,0
20250305,162500,154422204075,22200,22200,22200,22200,0
20250305,162400,154422204075,22200,22200,22200,22200,0
20250305,162300,154422204075,22200,22200,22200,22200,0
20250305,162200,154422204075,22200,22200,22200,22200,0
20250305,162100,154422204075,22200,22200,22200,22200,0
20250305,162000,154422204075,22200,22200,22200,22200,0
20250305,161900,154422204075,22200,22200,22200,22200,0
20250305,161800,154422204075,22200,22200,22200,22200,0
20250305,161700,154422204075,22200,22200,22200,22200,0
20250305,161600,154422204075,22200,22200,22200,22200,0
20250305,161500,154422204075,22200,22200,22200,22200,0
20250305,161400,154422204075,22200,22200,22200,22200,0
20250305,161300,154422204075,22200,22200,22200,22200,0
20250305,161200,154422204075,22200,22200,22200,22200,0
20250305,161100,154422204075,22200,22200,22200,22200,0
20250305,161000,154422204075,22200,22200,22200,22200,0
20250305,160900,154422204075,22200,22200,22200,22200,0
20250305,160800,154422204075,22200,22200,22200,22200,55438
20250305,160700,154422204075,22200,22200,22200,22200,0
20250305,160600,154422204075,22200,22200,22200,22200,0
20250305,160500,154422204075,22200,22200,22200,22200,0
20250305,160400,154422204075,22200,22200,22200,22200,0
20250305,160300,154422204075,22200,22200,22200,22200,0
20250305,160200,154422204075,22200,22200,22200,22200,0
20250305,160100,154422204075,22200,22200,22200,22200,0
20250305,160000,154422204075,22200,22200,22200,22200,0
20250305,155900,154422204075,22200,22200,22200,22200,0
20250305,155800,154422204075,22200,22200,22200,22200,0
20250305,155700,154422204075,22200,22200,22200,22200,0
20250305,155600,154422204075,22200,22200,22200,22200,0
20250305,155500,154422204075,22200,22200,22200,22200,0
20250305,155400,154422204075,22200,22200,22200,22200,0
20250305,155300,154422204075,22200,22200,22200,22200,0
20250305,155200,154422204075,22200,22200,22200,22200,0
20250305,155100,154422204075,22200,22200,22200,22200,0
20250305,155000,154422204075,22200,22200,22200,22200,0
20250305,154900,154422204075,22200,22200,22200,22200,0
20250305,154800,154422204075,22200,22200,22200,22200,0
20250305,154700,154422204075,22200,22200,22200,22200,0
20250305,154600,154422204075,22200,22200,22200,22200,0
20250305,154500,154422204075,22200,22200,22200,22200,0
20250305,154400,154422204075,22200,22200,22200,22200,0
20250305,154300,154422204075,22200,22200,22200,22200,0
20250305,154200,154422204075,22200,22200,22200,22200,0
20250305,154100,154422204075,22200,22200,22200,22200,0
20250305,154000,154422204075,22200,22200,22200,22200,0
20250305,153900,154422204075,22200,22200,22200,22200,0
20250305,153800,154422204075,22200,22200,22200,22200,55438
20250305,153700,154422204075,22200,22200,22200,22200,0
20250305,153600,154422204075,22200,22200,22200,22200,0
20250305,153500,154422204075,22200,22200,22200,22200,0
20250305,153400,154422204075,22200,22200,22200,22200,0
20250305,153300,154422204075,22200,22200,22200,22200,0
20250305,153200,154422204075,22200,22200,22200,22200,0
20250305,153100,154422204075,22200,22200,22200,22200,0
20250305,153000,154422204075,22200,22200,22200,22200,55438
20250305,152900,153191480475,22100,22100,22100,22100,0
20250305,152800,153191480475,22100,22100,22100,22100,0
20250305,152700,153191480475,22100,22100,22100,22100,0
20250305,152600,153191480475,22100,22100,22100,22100,0
20250305,152500,153191480475,22100,22100,22100,22100,0
20250305,152400,153191480475,22100,22100,22100,22100,0
20250305,152300,153191480475,22100,22100,22100,22100,0
20250305,152200,153191480475,22100,22100,22100,22100,0
20250305,152100,153191480475,22100,22100,22100,22100,0
20250305,152000,153191480475,22100,22100,22100,22100,0
20250305,151900,153191480475,22100,22400,22400,22100,54430
20250305,151800,151978884475,22400,22450,22450,22300,50681
20250305,151700,150845574325,22450,22450,22475,22400,7443
20250305,151600,150678545200,22450,22450,22500,22450,11074
20250305,151500,150429920125,22500,22500,22550,22450,15954
20250305,151400,150071099300,22500,22550,22550,22500,11715
20250305,151300,149807413700,22550,22600,22600,22500,6498
20250305,151200,149660959125,22600,22550,22600,22500,4792
20250305,151100,149552798575,22550,22500,22550,22500,12539
20250305,151000,149270300575,22525,22550,22550,22450,11265
20250305,150900,149016749175,22550,22550,22550,22500,3709
20250305,150800,148933191400,22550,22500,22550,22500,1432
20250305,150700,148900916125,22550,22500,22550,22500,5430
20250305,150600,148778511550,22550,22400,22550,22400,10280
20250305,150500,148547439200,22450,22450,22450,22400,3382
20250305,150400,148471526800,22400,22450,22450,22400,6296
20250305,150300,148330300400,22450,22450,22450,22400,3423
20250305,150200,148253537700,22400,22425,22500,22400,4684
20250305,150100,148148401750,22425,22400,22500,22400,9024
20250305,150000,147946099550,22400,22475,22500,22400,6127
20250305,145900,147808576175,22500,22450,22500,22450,2806
20250305,145800,147745508350,22500,22600,22600,22400,20220
20250305,145700,147290478250,22600,22600,22600,22550,3687
20250305,145600,147207279950,22600,22575,22600,22550,3337
20250305,145500,147131911850,22600,22600,22650,22550,8570
20250305,145400,146938258925,22550,22600,22600,22550,4783
20250305,145300,146830209975,22600,22600,22650,22550,6486
20250305,145200,146683660725,22550,22550,22600,22500,7196
20250305,145100,146521351925,22500,22600,22600,22500,6837
20250305,145000,146367077100,22600,22550,22650,22500,17032
20250305,144900,145982502750,22500,22550,22550,22450,5563
20250305,144800,145857249625,22500,22550,22550,22500,4165
20250305,144700,145763490350,22550,22550,22550,22500,2830
20250305,144600,145699769050,22550,22500,22550,22450,11052
20250305,144500,145450839300,22500,22450,22500,22450,3410
20250305,144400,145374146500,22500,22500,22500,22450,789
20250305,144300,145356398300,22500,22400,22500,22400,3589
20250305,144200,145275850625,22400,22400,22500,22350,10358
20250305,144100,145043608450,22400,22400,22450,22350,4211
20250305,144000,144949387325,22425,22400,22450,22350,6521
20250305,143900,144803247950,22400,22425,22450,22350,7577
20250305,143800,144633565875,22400,22400,22450,22400,3905
20250305,143700,144546054000,22425,22450,22450,22400,4032
20250305,143600,144455678450,22450,22375,22500,22375,10798
20250305,143500,144213474850,22350,22450,22450,22300,26163
20250305,143400,143628339625,22450,22500,22500,22400,9104
20250305,143300,143424235450,22500,22500,22500,22450,2177
20250305,143200,143375336025,22500,22500,22500,22450,9520
20250305,143100,143161591575,22500,22500,22550,22450,2594
20250305,143000,143103279525,22525,22550,22600,22450,3500
20250305,142900,143024495750,22550,22550,22575,22450,12290
20250305,142800,142747574775,22550,22600,22650,22550,2206
20250305,142700,142697736425,22600,22625,22650,22600,7795
20250305,142600,142521418825,22650,22550,22650,22550,10732
20250305,142500,142278723675,22600,22450,22600,22400,25517
20250305,142400,141704810350,22450,22450,22500,22400,6493
20250305,142300,141559066350,22450,22550,22550,22400,27014
20250305,142200,140952242200,22500,22500,22550,22500,4615
20250305,142100,140848291300,22500,22500,22550,22500,1778
20250305,142000,140808232300,22500,22500,22550,22500,2819
20250305,141900,140744733250,22500,22500,22550,22500,3954
20250305,141800,140655687475,22500,22500,22600,22500,8420
20250305,141700,140465959525,22550,22500,22600,22450,4581
20250305,141600,140362777575,22500,22550,22600,22450,25774
20250305,141500,139782535525,22550,22550,22650,22550,5015
20250305,141400,139669226825,22550,22600,22650,22550,7389
20250305,141300,139502450050,22600,22575,22650,22550,5497
20250305,141200,139378082800,22575,22650,22750,22550,22135
20250305,141100,138876033050,22700,22650,22750,22650,14245
20250305,141000,138552809950,22650,22600,22650,22600,3692
20250305,140900,138469320475,22650,22650,22650,22600,3493
20250305,140800,138390248250,22625,22700,22700,22600,12671
20250305,140700,138102936025,22700,22650,22700,22500,14357
20250305,140600,137778398600,22650,22600,22750,22550,44031
20250305,140500,136779965400,22600,22450,22600,22450,24798
20250305,140400,136221234700,22500,22450,22500,22400,38921
20250305,140300,135348299125,22450,22550,22600,22450,25217
20250305,140200,134780832750,22550,22650,22650,22550,13883
20250305,140100,134467127875,22650,22525,22650,22500,17179
20250305,140000,134079511200,22550,22650,22650,22400,46037
20250305,135900,133042945300,22650,22500,22700,22500,36461
20250305,135800,132219412650,22550,22650,22700,22450,57949
20250305,135700,130911352725,22650,23000,23050,22550,134828
20250305,135600,127843497225,22950,23100,23100,22900,72457
20250305,135500,126177374000,23050,23350,23350,23000,118385
20250305,135400,123434121450,23350,23200,23350,23100,209661
20250305,135300,118566934950,23200,23200,23200,23200,0
20250305,135200,118566934950,23200,23100,23200,23100,61150
20250305,135100,117149657550,23100,22550,23100,22500,193152
20250305,135000,112729498050,22600,22650,22850,22500,98789
20250305,134900,110492163825,22650,22200,22900,22100,117252
20250305,134800,107844436650,22150,22175,22200,22150,1908
20250305,134700,107802103725,22175,22200,22250,22175,2579
20250305,134600,107744833000,22225,22150,22250,22150,4879
20250305,134500,107636524775,22150,22150,22150,22100,2909
20250305,134400,107572094525,22150,22125,22200,22100,5951
20250305,134300,107440212100,22100,22050,22150,22050,5883
20250305,134200,107310214350,22100,22050,22100,22050,1101
20250305,134100,107285912050,22100,22100,22100,22050,1980
20250305,134000,107242213850,22050,22050,22100,22050,1935
20250305,133900,107199517325,22000,22050,22100,22000,3840
20250305,133800,107114861625,22100,22050,22100,22050,1413
20250305,133700,107083648825,22100,22075,22100,22050,2287
20250305,133600,107033180575,22075,22050,22100,22025,2275
20250305,133500,106983028100,22050,22025,22050,22025,1033
20250305,133400,106960252050,22050,22050,22050,22000,1320
20250305,133300,106931149400,22050,22050,22100,22000,11894
20250305,133200,106669331050,22050,22150,22150,22050,1454
20250305,133100,106637219975,22100,22100,22150,22050,11567
20250305,133000,106381710850,22075,22100,22150,22075,1852
20250305,132900,106340783225,22150,22100,22150,22100,1818
20250305,132800,106300586825,22150,22150,22150,22050,3537
20250305,132700,106222410775,22125,22150,22150,22100,1270
20250305,132600,106194313775,22150,22200,22200,22150,3330
20250305,132500,106120438900,22200,22150,22200,22150,6617
20250305,132400,105973858350,22200,22200,22200,22100,3117
20250305,132300,105904798825,22150,22150,22200,22150,1508
20250305,132200,105871391625,22150,22200,22250,22100,6289
20250305,132100,105731913075,22200,22250,22300,22200,2320
20250305,132000,105680316200,22250,22300,22350,22200,9134
20250305,131900,105476966350,22350,22350,22350,22250,7038
20250305,131800,105319945525,22350,22325,22450,22300,50546
20250305,131700,104188582150,22325,22100,22350,22100,31933
20250305,131600,103477773850,22100,22125,22175,22100,9192
20250305,131500,103274248775,22125,22050,22150,22000,5445
20250305,131400,103154034200,22050,22000,22050,21950,9980
20250305,131300,102934440375,22050,22050,22050,22000,3985
20250305,131200,102846574425,22050,21950,22050,21950,4472
20250305,131100,102748234000,21950,21900,21950,21900,3603
20250305,131000,102669261625,21850,21900,21900,21800,6422
20250305,130900,102528989825,21900,21900,21900,21850,2395
20250305,130800,102476633950,21850,21850,21900,21850,2730
20250305,130700,102416969000,21850,21875,21900,21850,1240
20250305,130600,102389817575,21900,21900,21900,21850,1574
20250305,130500,102355405100,21900,21900,21925,21850,1554
20250305,130400,102321363475,21900,21900,21900,21875,823
20250305,130300,102303340050,21850,21850,21900,21850,3436
20250305,130200,102228099450,21900,21900,21900,21850,448
20250305,130100,102218303300,21900,21900,21900,21850,4423
20250305,130000,102121516750,21850,21850,21900,21850,3010
20250305,125900,102055681650,21900,21900,21900,21850,1959
20250305,125800,102012788400,21900,21850,21900,21850,780
20250305,125700,101995732550,21850,21850,21900,21850,464
20250305,125600,101985592500,21850,21850,21900,21850,2754
20250305,125500,101925414450,21850,21900,21900,21850,816
20250305,125400,101907579650,21900,21800,21900,21800,1433
20250305,125300,101876307050,21850,21850,21850,21800,4264
20250305,125200,101783339350,21850,21800,21850,21800,9652
20250305,125100,101572818650,21850,21825,21850,21800,3531
20250305,125000,101495818175,21850,21900,21950,21800,10346
20250305,124900,101269707500,21900,21950,22000,21900,4457
20250305,124800,101171952000,21950,22000,22050,21950,1368
20250305,124700,101141852000,22050,22025,22100,21950,5214
20250305,124600,101027099825,22025,22100,22150,22000,7830
20250305,124500,100854188075,22100,22050,22100,22000,5578
20250305,124400,100731008100,22050,22000,22100,22000,3788
20250305,124300,100647450100,22000,21900,22000,21900,7047
20250305,124200,100492563000,21900,21850,21950,21800,5001
20250305,124100,100383178600,21850,21900,21950,21850,5035
20250305,124000,100272942400,21950,21950,22000,21900,4114
20250305,123900,100182635450,21950,21950,22000,21950,1255
20250305,123800,100155088000,21950,22000,22000,21900,2283
20250305,123700,100104934975,21975,21950,22000,21900,3963
20250305,123600,100017959975,21900,22000,22000,21900,2809
20250305,123500,99956326175,22000,22000,22000,21950,2055
20250305,123400,99911206275,22000,22000,22050,21950,2311
20250305,123300,99860382675,22000,21950,22050,21950,4511
20250305,123200,99761141075,21950,21950,22000,21900,6058
20250305,123100,99628016325,21950,21900,21950,21850,5419
20250305,123000,99509210675,21850,21800,21900,21800,1233
20250305,122900,99482271675,21800,21850,21850,21800,1990
20250305,122800,99438833825,21800,21800,21850,21800,1914
20250305,122700,99397097775,21800,21850,21850,21800,2769
20250305,122600,99336724775,21850,21850,21850,21800,7934
20250305,122500,99163678075,21850,21950,21950,21850,18571
20250305,122400,98756968375,21950,21850,21950,21850,7572
20250305,122300,98591063525,21850,21750,21850,21750,8693
20250305,122200,98401709700,21775,21775,21775,21750,3317
20250305,122100,98329535025,21775,21850,21850,21750,6512
20250305,122000,98187577025,21850,21950,21950,21800,5360
20250305,121900,98070391850,21950,21850,21950,21800,13577
20250305,121800,97773315250,21850,21800,21900,21750,42321
20250305,121700,96850481700,21750,21800,21800,21750,4380
20250305,121600,96755159750,21750,21800,21800,21700,31349
20250305,121500,96073269250,21800,21850,21900,21800,17965
20250305,121400,95681349500,21900,21850,21900,21800,6773
20250305,121300,95533428000,21850,21900,21950,21850,17118
20250305,121200,95158993125,21900,21975,22000,21900,7129
20250305,121100,95002612400,21950,21950,22000,21950,5210
20250305,121000,94888185100,22000,22000,22000,21900,5805
20250305,120900,94760765300,22000,22050,22050,21900,10506
20250305,120800,94529817950,22050,22100,22100,22000,6259
20250305,120700,94391819325,22100,22100,22100,22050,3695
20250305,120600,94310315575,22100,22150,22150,22100,5399
20250305,120500,94190988525,22100,22100,22150,22100,2627
20250305,120400,94132875875,22100,22100,22150,22050,2595
20250305,120300,94075520000,22100,22150,22150,22100,4607
20250305,120200,93973621950,22100,22200,22200,22100,5606
20250305,120100,93849296900,22200,22150,22200,22100,4373
20250305,120000,93752323150,22150,22150,22200,22100,6074
20250305,115900,93617934600,22150,22200,22200,22150,2436
20250305,115800,93563969150,22150,22200,22250,22150,5794
20250305,115700,93435249550,22300,22300,22350,22250,5084
20250305,115600,93322004925,22300,22350,22400,22300,3392
20250305,115500,93246265400,22350,22350,22400,22300,4127
20250305,115400,93154069850,22350,22350,22450,22300,13837
20250305,115300,92843996200,22400,22400,22450,22350,16229
20250305,115200,92480569650,22400,22350,22400,22350,5827
20250305,115100,92350191375,22400,22250,22400,22250,12063
20250305,115000,92080993775,22250,22300,22300,22250,5651
20250305,114900,91955110975,22350,22350,22350,22300,3505
20250305,114800,91876921600,22350,22250,22350,22250,7615
20250305,114700,91707095025,22250,22300,22300,22250,3161
20250305,114600,91636631425,22250,22325,22350,22250,6502
20250305,114500,91491575650,22325,22300,22350,22250,10647
20250305,114400,91253997250,22300,22250,22350,22250,15709
20250305,114300,90903751175,22250,22100,22300,22050,16791
20250305,114200,90530990200,22050,22050,22100,22000,3255
20250305,114100,90459178100,22050,21950,22100,21950,9922
20250305,114000,90240446525,22000,22050,22050,21950,22112
20250305,113900,89754346875,22050,22000,22050,22000,2404
20250305,113800,89701389050,22050,22100,22100,22000,7632
20250305,113700,89533040650,22100,22000,22100,22000,5702
20250305,113600,89407342125,22000,22050,22050,21950,10014
20250305,113500,89187128650,22050,22000,22050,21900,29178
20250305,113400,88546646750,22000,22100,22100,22000,26670
20250305,113300,87959270950,22100,22100,22125,22050,13390
20250305,113200,87663941075,22100,22150,22200,22050,15909
20250305,113100,87312157325,22200,22300,22300,22150,19395
20250305,113000,86881035075,22250,22250,22300,22200,9632
20250305,112900,86666722450,22250,22150,22300,22150,16774
20250305,112800,86294102450,22150,22100,22200,22100,11933
20250305,112700,86029943525,22100,22250,22250,22100,19010
20250305,112600,85608830650,22200,22250,22300,22150,30293
20250305,112500,84935924450,22250,22300,22400,22250,9382
20250305,112400,84726635150,22300,22450,22450,22300,15476
20250305,112300,84380685750,22450,22400,22450,22400,8963
20250305,112200,84179530775,22400,22350,22500,22300,23114
20250305,112100,83661686575,22350,22350,22400,22300,6330
20250305,112000,83520178600,22350,22450,22450,22300,9101
20250305,111900,83316412625,22450,22300,22450,22300,17389
20250305,111800,82927515825,22300,22350,22400,22250,36043
20250305,111700,82123333375,22400,22450,22500,22400,23545
20250305,111600,81595307700,22450,22550,22600,22400,22699
20250305,111500,81085239775,22550,22500,22650,22500,26455
20250305,111400,80488514150,22500,22700,22700,22500,38088
20250305,111300,79629254775,22675,22750,22800,22650,6447
20250305,111200,79482731775,22800,22700,22800,22600,27777
20250305,111100,78852595000,22700,22850,22850,22700,12544
20250305,111000,78566925100,22850,22800,22900,22750,15909
20250305,110900,78203736525,22775,22700,22800,22650,18078
20250305,110800,77793161025,22700,22775,22850,22700,14074
20250305,110700,77472865925,22750,22800,22950,22750,37516
20250305,110600,76615187550,22800,22750,22850,22650,39435
20250305,110500,75718993025,22750,22850,22850,22700,14143
20250305,110400,75397031025,22850,22750,22900,22750,15091
20250305,110300,75052817825,22750,22800,22800,22700,9375
20250305,110200,74839535875,22750,22750,22800,22700,9361
20250305,110100,74626562775,22750,22800,22850,22700,16063
20250305,110000,74260872650,22800,22900,22950,22750,24361
20250305,105900,73703635850,22950,22750,22950,22700,23062
20250305,105800,73178026625,22750,22600,22850,22600,33792
20250305,105700,72410826925,22600,22800,22900,22600,38117
20250305,105600,71544820400,22800,22700,23000,22600,63901
20250305,105500,70090134575,22750,22850,22900,22700,58850
20250305,105400,68748990700,22850,22900,23000,22800,51356
20250305,105300,67572657975,22950,22950,23000,22750,54327
20250305,105200,66330367975,22950,23100,23150,22900,95423
20250305,105100,64135212975,23100,22950,23150,22800,121973
20250305,105000,61332039275,23000,22600,23000,22600,221850
20250305,104900,56266419000,22600,22450,22600,22450,21122
20250305,104800,55790827800,22500,22400,22500,22350,11467
20250305,104700,55533741925,22400,22300,22400,22300,11147
20250305,104600,55284424475,22350,22250,22400,22200,18101
20250305,104500,54880331675,22250,22225,22300,22100,53475
20250305,104400,53695226925,22250,22400,22400,22200,50358
20250305,104300,52572925450,22400,22400,22450,22350,7556
20250305,104200,52403782300,22400,22375,22550,22350,25235
20250305,104100,51836379275,22400,22400,22450,22350,22560
20250305,104000,51331037650,22400,22550,22600,22350,44639
20250305,103900,50328278425,22550,22650,22700,22500,38408
20250305,103800,49459829150,22650,22450,22650,22450,26554
20250305,103700,48860549375,22450,22450,22500,22400,10582
20250305,103600,48622752175,22500,22350,22500,22300,14380
20250305,103500,48300628225,22350,22350,22400,22300,21606
20250305,103400,47817745200,22400,22500,22500,22350,25971
20250305,103300,47234979575,22500,22400,22500,22400,32498
20250305,103200,46505655325,22400,22550,22600,22400,40134
20250305,103100,45602918225,22600,22650,22650,22500,27694
20250305,103000,44978298175,22600,22700,22700,22550,72545
20250305,102900,43334108025,22700,22400,22700,22375,65818
20250305,102800,41848994700,22400,22300,22400,22250,23722
20250305,102700,41319107750,22250,22400,22500,22250,31842
20250305,102600,40607529350,22450,22450,22500,22400,32290
20250305,102500,39882612300,22500,22550,22600,22350,44615
20250305,102400,38880113150,22550,22375,22550,22250,70157
20250305,102300,37307439650,22350,22500,22550,22300,66019
20250305,102200,35828448900,22500,22300,22550,22200,108626
20250305,102100,33398291400,22350,22150,22350,22100,73830
20250305,102000,31756459425,22150,22050,22250,21950,77508
20250305,101900,30040123075,22000,22050,22150,21950,80770
20250305,101800,28258134175,22050,22050,22100,21950,81761
20250305,101700,26456710675,22050,21700,22100,21650,169030
20250305,101600,22751967125,21700,21650,21750,21600,48920
20250305,101500,21690982550,21650,21550,21650,21550,29027
20250305,101400,21063743150,21550,21550,21600,21500,20523
20250305,101300,20621480175,21550,21550,21600,21500,39958
20250305,101200,19760234825,21550,21450,21550,21425,27591
20250305,101100,19167082950,21450,21450,21500,21400,12472
20250305,101000,18899542950,21450,21400,21450,21350,7443
20250305,100900,18740263800,21400,21400,21450,21350,11360
20250305,100800,18497151750,21400,21300,21400,21300,8500
20250305,100700,18315603450,21350,21350,21350,21300,5238
20250305,100600,18204005975,21350,21300,21350,21300,7008
20250305,100500,18054595925,21300,21250,21300,21250,4584
20250305,100400,17956980925,21300,21275,21300,21250,453
20250305,100300,17947336050,21250,21250,21250,21200,2909
20250305,100200,17885522550,21250,21325,21350,21250,9736
20250305,100100,17678386850,21350,21300,21350,21300,524
20250305,100000,17667217675,21300,21350,21350,21250,7758
20250305,095900,17501879675,21350,21250,21350,21200,16279
20250305,095800,17155471325,21250,21250,21300,21250,3657
20250305,095700,17077739375,21250,21200,21250,21200,1696
20250305,095600,17041759325,21200,21200,21250,21200,5344
20250305,095500,16928301025,21200,21250,21250,21200,3510
20250305,095400,16853868475,21250,21275,21300,21200,4035
20250305,095300,16768125025,21275,21150,21275,21150,8630
20250305,095200,16585077575,21150,21050,21150,21050,1651
20250305,095100,16550246525,21050,21100,21100,21050,2319
20250305,095000,16501338175,21100,21150,21200,21100,6016
20250305,094900,16374239925,21150,21250,21250,21150,2876
20250305,094800,16313261475,21250,21200,21250,21200,1678
20250305,094700,16277676775,21200,21200,21250,21200,2560
20250305,094600,16223368425,21250,21150,21250,21150,5632
20250305,094500,16103962925,21150,21075,21200,21050,13746
20250305,094400,15814087275,21100,21100,21100,21050,372
20250305,094300,15806247475,21100,21100,21100,21050,3397
20250305,094200,15734631275,21100,21000,21100,21000,26205
20250305,094100,15184021975,21050,21050,21050,21000,2907
20250305,094000,15122905375,21050,20950,21050,20950,7446
20250305,093900,14966440275,21000,21050,21050,20950,14860
20250305,093800,14654086425,21050,21100,21100,21050,2947
20250305,093700,14592034600,21050,21100,21100,21050,16642
20250305,093600,14241043550,21150,21150,21200,21100,3474
20250305,093500,14167570800,21200,21200,21200,21100,39989
20250305,093400,13321759050,21200,21200,21200,21150,3218
20250305,093300,13253607400,21200,21150,21250,21150,5241
20250305,093200,13142522450,21200,21200,21200,21150,870
20250305,093100,13124097925,21200,21150,21200,21100,7517
20250305,093000,12964925825,21150,21150,21200,21100,4316
20250305,092900,12873660925,21100,21100,21150,21050,8196
20250305,092800,12700695925,21150,21100,21150,21100,1144
20250305,092700,12676535450,21125,21200,21200,21100,5949
20250305,092600,12550755350,21200,21150,21250,21150,10347
20250305,092500,12331452350,21150,21150,21200,21075,20638
20250305,092400,11895585300,21100,21150,21150,21100,2180
20250305,092300,11849551050,21150,21150,21200,21100,4448
20250305,092200,11755480350,21150,21150,21150,21100,7813
20250305,092100,11590325100,21150,21200,21250,21100,14557
20250305,092000,11282192525,21200,21150,21250,21125,11798
20250305,091900,11032278875,21150,21100,21150,21050,5117
20250305,091800,10924097225,21100,21075,21100,21050,5653
20250305,091700,10804900075,21050,21000,21050,20950,8610
20250305,091600,10623861025,20950,21150,21200,20850,52285
20250305,091500,9526154325,21200,21200,21200,21150,8125
20250305,091400,9354043475,21200,21250,21250,21150,16715
20250305,091300,8999775075,21200,21250,21300,21200,6132
20250305,091200,8869578325,21300,21350,21350,21200,13208
20250305,091100,8588406625,21300,21250,21300,21250,18243
20250305,091000,8200500675,21300,21350,21350,21250,16572
20250305,090900,7847797325,21350,21450,21500,21300,17137
20250305,090800,7481053225,21500,21500,21550,21400,36761
20250305,090700,6692264075,21450,21450,21500,21450,24686
20250305,090600,6161766750,21500,21350,21500,21350,14723
20250305,090500,5846318050,21350,21400,21400,21300,47706
20250305,090400,4827477775,21400,21300,21400,21250,21967
20250305,090300,4358582550,21300,21350,21350,21250,18990
20250305,090200,3954262800,21300,21400,21400,21250,39417
20250305,090100,3113270925,21400,21250,21500,21150,57609
20250305,090000,1882388025,21200,21100,21300,21100,82471
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190800 154422204075 22200 22200 22200 22200 55438
3 20250305 190700 154422204075 22200 22200 22200 22200 0
4 20250305 190600 154422204075 22200 22200 22200 22200 0
5 20250305 190500 154422204075 22200 22200 22200 22200 0
6 20250305 190400 154422204075 22200 22200 22200 22200 0
7 20250305 190300 154422204075 22200 22200 22200 22200 0
8 20250305 190200 154422204075 22200 22200 22200 22200 0
9 20250305 190100 154422204075 22200 22200 22200 22200 0
10 20250305 190000 154422204075 22200 22200 22200 22200 0
11 20250305 185900 154422204075 22200 22200 22200 22200 0
12 20250305 185800 154422204075 22200 22200 22200 22200 0
13 20250305 185700 154422204075 22200 22200 22200 22200 0
14 20250305 185600 154422204075 22200 22200 22200 22200 0
15 20250305 185500 154422204075 22200 22200 22200 22200 0
16 20250305 185400 154422204075 22200 22200 22200 22200 0
17 20250305 185300 154422204075 22200 22200 22200 22200 0
18 20250305 185200 154422204075 22200 22200 22200 22200 0
19 20250305 185100 154422204075 22200 22200 22200 22200 0
20 20250305 185000 154422204075 22200 22200 22200 22200 0
21 20250305 184900 154422204075 22200 22200 22200 22200 0
22 20250305 184800 154422204075 22200 22200 22200 22200 0
23 20250305 184700 154422204075 22200 22200 22200 22200 0
24 20250305 184600 154422204075 22200 22200 22200 22200 0
25 20250305 184500 154422204075 22200 22200 22200 22200 0
26 20250305 184400 154422204075 22200 22200 22200 22200 0
27 20250305 184300 154422204075 22200 22200 22200 22200 0
28 20250305 184200 154422204075 22200 22200 22200 22200 0
29 20250305 184100 154422204075 22200 22200 22200 22200 0
30 20250305 184000 154422204075 22200 22200 22200 22200 0
31 20250305 183900 154422204075 22200 22200 22200 22200 0
32 20250305 183800 154422204075 22200 22200 22200 22200 55438
33 20250305 183700 154422204075 22200 22200 22200 22200 0
34 20250305 183600 154422204075 22200 22200 22200 22200 0
35 20250305 183500 154422204075 22200 22200 22200 22200 0
36 20250305 183400 154422204075 22200 22200 22200 22200 0
37 20250305 183300 154422204075 22200 22200 22200 22200 0
38 20250305 183200 154422204075 22200 22200 22200 22200 0
39 20250305 183100 154422204075 22200 22200 22200 22200 0
40 20250305 183000 154422204075 22200 22200 22200 22200 0
41 20250305 182900 154422204075 22200 22200 22200 22200 0
42 20250305 182800 154422204075 22200 22200 22200 22200 0
43 20250305 182700 154422204075 22200 22200 22200 22200 0
44 20250305 182600 154422204075 22200 22200 22200 22200 0
45 20250305 182500 154422204075 22200 22200 22200 22200 0
46 20250305 182400 154422204075 22200 22200 22200 22200 0
47 20250305 182300 154422204075 22200 22200 22200 22200 0
48 20250305 182200 154422204075 22200 22200 22200 22200 0
49 20250305 182100 154422204075 22200 22200 22200 22200 0
50 20250305 182000 154422204075 22200 22200 22200 22200 0
51 20250305 181900 154422204075 22200 22200 22200 22200 0
52 20250305 181800 154422204075 22200 22200 22200 22200 0
53 20250305 181700 154422204075 22200 22200 22200 22200 0
54 20250305 181600 154422204075 22200 22200 22200 22200 0
55 20250305 181500 154422204075 22200 22200 22200 22200 0
56 20250305 181400 154422204075 22200 22200 22200 22200 0
57 20250305 181300 154422204075 22200 22200 22200 22200 0
58 20250305 181200 154422204075 22200 22200 22200 22200 0
59 20250305 181100 154422204075 22200 22200 22200 22200 0
60 20250305 181000 154422204075 22200 22200 22200 22200 0
61 20250305 180900 154422204075 22200 22200 22200 22200 0
62 20250305 180800 154422204075 22200 22200 22200 22200 55438
63 20250305 180700 154422204075 22200 22200 22200 22200 0
64 20250305 180600 154422204075 22200 22200 22200 22200 0
65 20250305 180500 154422204075 22200 22200 22200 22200 0
66 20250305 180400 154422204075 22200 22200 22200 22200 0
67 20250305 180300 154422204075 22200 22200 22200 22200 0
68 20250305 180200 154422204075 22200 22200 22200 22200 0
69 20250305 180100 154422204075 22200 22200 22200 22200 0
70 20250305 180000 154422204075 22200 22200 22200 22200 0
71 20250305 175900 154422204075 22200 22200 22200 22200 0
72 20250305 175800 154422204075 22200 22200 22200 22200 0
73 20250305 175700 154422204075 22200 22200 22200 22200 0
74 20250305 175600 154422204075 22200 22200 22200 22200 0
75 20250305 175500 154422204075 22200 22200 22200 22200 0
76 20250305 175400 154422204075 22200 22200 22200 22200 0
77 20250305 175300 154422204075 22200 22200 22200 22200 0
78 20250305 175200 154422204075 22200 22200 22200 22200 0
79 20250305 175100 154422204075 22200 22200 22200 22200 0
80 20250305 175000 154422204075 22200 22200 22200 22200 0
81 20250305 174900 154422204075 22200 22200 22200 22200 0
82 20250305 174800 154422204075 22200 22200 22200 22200 0
83 20250305 174700 154422204075 22200 22200 22200 22200 0
84 20250305 174600 154422204075 22200 22200 22200 22200 0
85 20250305 174500 154422204075 22200 22200 22200 22200 0
86 20250305 174400 154422204075 22200 22200 22200 22200 0
87 20250305 174300 154422204075 22200 22200 22200 22200 0
88 20250305 174200 154422204075 22200 22200 22200 22200 0
89 20250305 174100 154422204075 22200 22200 22200 22200 0
90 20250305 174000 154422204075 22200 22200 22200 22200 0
91 20250305 173900 154422204075 22200 22200 22200 22200 0
92 20250305 173800 154422204075 22200 22200 22200 22200 55438
93 20250305 173700 154422204075 22200 22200 22200 22200 0
94 20250305 173600 154422204075 22200 22200 22200 22200 0
95 20250305 173500 154422204075 22200 22200 22200 22200 0
96 20250305 173400 154422204075 22200 22200 22200 22200 0
97 20250305 173300 154422204075 22200 22200 22200 22200 0
98 20250305 173200 154422204075 22200 22200 22200 22200 0
99 20250305 173100 154422204075 22200 22200 22200 22200 0
100 20250305 173000 154422204075 22200 22200 22200 22200 0
101 20250305 172900 154422204075 22200 22200 22200 22200 0
102 20250305 172800 154422204075 22200 22200 22200 22200 0
103 20250305 172700 154422204075 22200 22200 22200 22200 0
104 20250305 172600 154422204075 22200 22200 22200 22200 0
105 20250305 172500 154422204075 22200 22200 22200 22200 0
106 20250305 172400 154422204075 22200 22200 22200 22200 0
107 20250305 172300 154422204075 22200 22200 22200 22200 0
108 20250305 172200 154422204075 22200 22200 22200 22200 0
109 20250305 172100 154422204075 22200 22200 22200 22200 0
110 20250305 172000 154422204075 22200 22200 22200 22200 0
111 20250305 171900 154422204075 22200 22200 22200 22200 0
112 20250305 171800 154422204075 22200 22200 22200 22200 0
113 20250305 171700 154422204075 22200 22200 22200 22200 0
114 20250305 171600 154422204075 22200 22200 22200 22200 0
115 20250305 171500 154422204075 22200 22200 22200 22200 0
116 20250305 171400 154422204075 22200 22200 22200 22200 0
117 20250305 171300 154422204075 22200 22200 22200 22200 0
118 20250305 171200 154422204075 22200 22200 22200 22200 0
119 20250305 171100 154422204075 22200 22200 22200 22200 0
120 20250305 171000 154422204075 22200 22200 22200 22200 0
121 20250305 170900 154422204075 22200 22200 22200 22200 0
122 20250305 170800 154422204075 22200 22200 22200 22200 55438
123 20250305 170700 154422204075 22200 22200 22200 22200 0
124 20250305 170600 154422204075 22200 22200 22200 22200 0
125 20250305 170500 154422204075 22200 22200 22200 22200 0
126 20250305 170400 154422204075 22200 22200 22200 22200 0
127 20250305 170300 154422204075 22200 22200 22200 22200 0
128 20250305 170200 154422204075 22200 22200 22200 22200 0
129 20250305 170100 154422204075 22200 22200 22200 22200 0
130 20250305 170000 154422204075 22200 22200 22200 22200 0
131 20250305 165900 154422204075 22200 22200 22200 22200 0
132 20250305 165800 154422204075 22200 22200 22200 22200 0
133 20250305 165700 154422204075 22200 22200 22200 22200 0
134 20250305 165600 154422204075 22200 22200 22200 22200 0
135 20250305 165500 154422204075 22200 22200 22200 22200 0
136 20250305 165400 154422204075 22200 22200 22200 22200 0
137 20250305 165300 154422204075 22200 22200 22200 22200 0
138 20250305 165200 154422204075 22200 22200 22200 22200 0
139 20250305 165100 154422204075 22200 22200 22200 22200 0
140 20250305 165000 154422204075 22200 22200 22200 22200 0
141 20250305 164900 154422204075 22200 22200 22200 22200 0
142 20250305 164800 154422204075 22200 22200 22200 22200 0
143 20250305 164700 154422204075 22200 22200 22200 22200 0
144 20250305 164600 154422204075 22200 22200 22200 22200 0
145 20250305 164500 154422204075 22200 22200 22200 22200 0
146 20250305 164400 154422204075 22200 22200 22200 22200 0
147 20250305 164300 154422204075 22200 22200 22200 22200 0
148 20250305 164200 154422204075 22200 22200 22200 22200 0
149 20250305 164100 154422204075 22200 22200 22200 22200 0
150 20250305 164000 154422204075 22200 22200 22200 22200 0
151 20250305 163900 154422204075 22200 22200 22200 22200 0
152 20250305 163800 154422204075 22200 22200 22200 22200 55438
153 20250305 163700 154422204075 22200 22200 22200 22200 0
154 20250305 163600 154422204075 22200 22200 22200 22200 0
155 20250305 163500 154422204075 22200 22200 22200 22200 0
156 20250305 163400 154422204075 22200 22200 22200 22200 0
157 20250305 163300 154422204075 22200 22200 22200 22200 0
158 20250305 163200 154422204075 22200 22200 22200 22200 0
159 20250305 163100 154422204075 22200 22200 22200 22200 0
160 20250305 163000 154422204075 22200 22200 22200 22200 0
161 20250305 162900 154422204075 22200 22200 22200 22200 0
162 20250305 162800 154422204075 22200 22200 22200 22200 0
163 20250305 162700 154422204075 22200 22200 22200 22200 0
164 20250305 162600 154422204075 22200 22200 22200 22200 0
165 20250305 162500 154422204075 22200 22200 22200 22200 0
166 20250305 162400 154422204075 22200 22200 22200 22200 0
167 20250305 162300 154422204075 22200 22200 22200 22200 0
168 20250305 162200 154422204075 22200 22200 22200 22200 0
169 20250305 162100 154422204075 22200 22200 22200 22200 0
170 20250305 162000 154422204075 22200 22200 22200 22200 0
171 20250305 161900 154422204075 22200 22200 22200 22200 0
172 20250305 161800 154422204075 22200 22200 22200 22200 0
173 20250305 161700 154422204075 22200 22200 22200 22200 0
174 20250305 161600 154422204075 22200 22200 22200 22200 0
175 20250305 161500 154422204075 22200 22200 22200 22200 0
176 20250305 161400 154422204075 22200 22200 22200 22200 0
177 20250305 161300 154422204075 22200 22200 22200 22200 0
178 20250305 161200 154422204075 22200 22200 22200 22200 0
179 20250305 161100 154422204075 22200 22200 22200 22200 0
180 20250305 161000 154422204075 22200 22200 22200 22200 0
181 20250305 160900 154422204075 22200 22200 22200 22200 0
182 20250305 160800 154422204075 22200 22200 22200 22200 55438
183 20250305 160700 154422204075 22200 22200 22200 22200 0
184 20250305 160600 154422204075 22200 22200 22200 22200 0
185 20250305 160500 154422204075 22200 22200 22200 22200 0
186 20250305 160400 154422204075 22200 22200 22200 22200 0
187 20250305 160300 154422204075 22200 22200 22200 22200 0
188 20250305 160200 154422204075 22200 22200 22200 22200 0
189 20250305 160100 154422204075 22200 22200 22200 22200 0
190 20250305 160000 154422204075 22200 22200 22200 22200 0
191 20250305 155900 154422204075 22200 22200 22200 22200 0
192 20250305 155800 154422204075 22200 22200 22200 22200 0
193 20250305 155700 154422204075 22200 22200 22200 22200 0
194 20250305 155600 154422204075 22200 22200 22200 22200 0
195 20250305 155500 154422204075 22200 22200 22200 22200 0
196 20250305 155400 154422204075 22200 22200 22200 22200 0
197 20250305 155300 154422204075 22200 22200 22200 22200 0
198 20250305 155200 154422204075 22200 22200 22200 22200 0
199 20250305 155100 154422204075 22200 22200 22200 22200 0
200 20250305 155000 154422204075 22200 22200 22200 22200 0
201 20250305 154900 154422204075 22200 22200 22200 22200 0
202 20250305 154800 154422204075 22200 22200 22200 22200 0
203 20250305 154700 154422204075 22200 22200 22200 22200 0
204 20250305 154600 154422204075 22200 22200 22200 22200 0
205 20250305 154500 154422204075 22200 22200 22200 22200 0
206 20250305 154400 154422204075 22200 22200 22200 22200 0
207 20250305 154300 154422204075 22200 22200 22200 22200 0
208 20250305 154200 154422204075 22200 22200 22200 22200 0
209 20250305 154100 154422204075 22200 22200 22200 22200 0
210 20250305 154000 154422204075 22200 22200 22200 22200 0
211 20250305 153900 154422204075 22200 22200 22200 22200 0
212 20250305 153800 154422204075 22200 22200 22200 22200 55438
213 20250305 153700 154422204075 22200 22200 22200 22200 0
214 20250305 153600 154422204075 22200 22200 22200 22200 0
215 20250305 153500 154422204075 22200 22200 22200 22200 0
216 20250305 153400 154422204075 22200 22200 22200 22200 0
217 20250305 153300 154422204075 22200 22200 22200 22200 0
218 20250305 153200 154422204075 22200 22200 22200 22200 0
219 20250305 153100 154422204075 22200 22200 22200 22200 0
220 20250305 153000 154422204075 22200 22200 22200 22200 55438
221 20250305 152900 153191480475 22100 22100 22100 22100 0
222 20250305 152800 153191480475 22100 22100 22100 22100 0
223 20250305 152700 153191480475 22100 22100 22100 22100 0
224 20250305 152600 153191480475 22100 22100 22100 22100 0
225 20250305 152500 153191480475 22100 22100 22100 22100 0
226 20250305 152400 153191480475 22100 22100 22100 22100 0
227 20250305 152300 153191480475 22100 22100 22100 22100 0
228 20250305 152200 153191480475 22100 22100 22100 22100 0
229 20250305 152100 153191480475 22100 22100 22100 22100 0
230 20250305 152000 153191480475 22100 22100 22100 22100 0
231 20250305 151900 153191480475 22100 22400 22400 22100 54430
232 20250305 151800 151978884475 22400 22450 22450 22300 50681
233 20250305 151700 150845574325 22450 22450 22475 22400 7443
234 20250305 151600 150678545200 22450 22450 22500 22450 11074
235 20250305 151500 150429920125 22500 22500 22550 22450 15954
236 20250305 151400 150071099300 22500 22550 22550 22500 11715
237 20250305 151300 149807413700 22550 22600 22600 22500 6498
238 20250305 151200 149660959125 22600 22550 22600 22500 4792
239 20250305 151100 149552798575 22550 22500 22550 22500 12539
240 20250305 151000 149270300575 22525 22550 22550 22450 11265
241 20250305 150900 149016749175 22550 22550 22550 22500 3709
242 20250305 150800 148933191400 22550 22500 22550 22500 1432
243 20250305 150700 148900916125 22550 22500 22550 22500 5430
244 20250305 150600 148778511550 22550 22400 22550 22400 10280
245 20250305 150500 148547439200 22450 22450 22450 22400 3382
246 20250305 150400 148471526800 22400 22450 22450 22400 6296
247 20250305 150300 148330300400 22450 22450 22450 22400 3423
248 20250305 150200 148253537700 22400 22425 22500 22400 4684
249 20250305 150100 148148401750 22425 22400 22500 22400 9024
250 20250305 150000 147946099550 22400 22475 22500 22400 6127
251 20250305 145900 147808576175 22500 22450 22500 22450 2806
252 20250305 145800 147745508350 22500 22600 22600 22400 20220
253 20250305 145700 147290478250 22600 22600 22600 22550 3687
254 20250305 145600 147207279950 22600 22575 22600 22550 3337
255 20250305 145500 147131911850 22600 22600 22650 22550 8570
256 20250305 145400 146938258925 22550 22600 22600 22550 4783
257 20250305 145300 146830209975 22600 22600 22650 22550 6486
258 20250305 145200 146683660725 22550 22550 22600 22500 7196
259 20250305 145100 146521351925 22500 22600 22600 22500 6837
260 20250305 145000 146367077100 22600 22550 22650 22500 17032
261 20250305 144900 145982502750 22500 22550 22550 22450 5563
262 20250305 144800 145857249625 22500 22550 22550 22500 4165
263 20250305 144700 145763490350 22550 22550 22550 22500 2830
264 20250305 144600 145699769050 22550 22500 22550 22450 11052
265 20250305 144500 145450839300 22500 22450 22500 22450 3410
266 20250305 144400 145374146500 22500 22500 22500 22450 789
267 20250305 144300 145356398300 22500 22400 22500 22400 3589
268 20250305 144200 145275850625 22400 22400 22500 22350 10358
269 20250305 144100 145043608450 22400 22400 22450 22350 4211
270 20250305 144000 144949387325 22425 22400 22450 22350 6521
271 20250305 143900 144803247950 22400 22425 22450 22350 7577
272 20250305 143800 144633565875 22400 22400 22450 22400 3905
273 20250305 143700 144546054000 22425 22450 22450 22400 4032
274 20250305 143600 144455678450 22450 22375 22500 22375 10798
275 20250305 143500 144213474850 22350 22450 22450 22300 26163
276 20250305 143400 143628339625 22450 22500 22500 22400 9104
277 20250305 143300 143424235450 22500 22500 22500 22450 2177
278 20250305 143200 143375336025 22500 22500 22500 22450 9520
279 20250305 143100 143161591575 22500 22500 22550 22450 2594
280 20250305 143000 143103279525 22525 22550 22600 22450 3500
281 20250305 142900 143024495750 22550 22550 22575 22450 12290
282 20250305 142800 142747574775 22550 22600 22650 22550 2206
283 20250305 142700 142697736425 22600 22625 22650 22600 7795
284 20250305 142600 142521418825 22650 22550 22650 22550 10732
285 20250305 142500 142278723675 22600 22450 22600 22400 25517
286 20250305 142400 141704810350 22450 22450 22500 22400 6493
287 20250305 142300 141559066350 22450 22550 22550 22400 27014
288 20250305 142200 140952242200 22500 22500 22550 22500 4615
289 20250305 142100 140848291300 22500 22500 22550 22500 1778
290 20250305 142000 140808232300 22500 22500 22550 22500 2819
291 20250305 141900 140744733250 22500 22500 22550 22500 3954
292 20250305 141800 140655687475 22500 22500 22600 22500 8420
293 20250305 141700 140465959525 22550 22500 22600 22450 4581
294 20250305 141600 140362777575 22500 22550 22600 22450 25774
295 20250305 141500 139782535525 22550 22550 22650 22550 5015
296 20250305 141400 139669226825 22550 22600 22650 22550 7389
297 20250305 141300 139502450050 22600 22575 22650 22550 5497
298 20250305 141200 139378082800 22575 22650 22750 22550 22135
299 20250305 141100 138876033050 22700 22650 22750 22650 14245
300 20250305 141000 138552809950 22650 22600 22650 22600 3692
301 20250305 140900 138469320475 22650 22650 22650 22600 3493
302 20250305 140800 138390248250 22625 22700 22700 22600 12671
303 20250305 140700 138102936025 22700 22650 22700 22500 14357
304 20250305 140600 137778398600 22650 22600 22750 22550 44031
305 20250305 140500 136779965400 22600 22450 22600 22450 24798
306 20250305 140400 136221234700 22500 22450 22500 22400 38921
307 20250305 140300 135348299125 22450 22550 22600 22450 25217
308 20250305 140200 134780832750 22550 22650 22650 22550 13883
309 20250305 140100 134467127875 22650 22525 22650 22500 17179
310 20250305 140000 134079511200 22550 22650 22650 22400 46037
311 20250305 135900 133042945300 22650 22500 22700 22500 36461
312 20250305 135800 132219412650 22550 22650 22700 22450 57949
313 20250305 135700 130911352725 22650 23000 23050 22550 134828
314 20250305 135600 127843497225 22950 23100 23100 22900 72457
315 20250305 135500 126177374000 23050 23350 23350 23000 118385
316 20250305 135400 123434121450 23350 23200 23350 23100 209661
317 20250305 135300 118566934950 23200 23200 23200 23200 0
318 20250305 135200 118566934950 23200 23100 23200 23100 61150
319 20250305 135100 117149657550 23100 22550 23100 22500 193152
320 20250305 135000 112729498050 22600 22650 22850 22500 98789
321 20250305 134900 110492163825 22650 22200 22900 22100 117252
322 20250305 134800 107844436650 22150 22175 22200 22150 1908
323 20250305 134700 107802103725 22175 22200 22250 22175 2579
324 20250305 134600 107744833000 22225 22150 22250 22150 4879
325 20250305 134500 107636524775 22150 22150 22150 22100 2909
326 20250305 134400 107572094525 22150 22125 22200 22100 5951
327 20250305 134300 107440212100 22100 22050 22150 22050 5883
328 20250305 134200 107310214350 22100 22050 22100 22050 1101
329 20250305 134100 107285912050 22100 22100 22100 22050 1980
330 20250305 134000 107242213850 22050 22050 22100 22050 1935
331 20250305 133900 107199517325 22000 22050 22100 22000 3840
332 20250305 133800 107114861625 22100 22050 22100 22050 1413
333 20250305 133700 107083648825 22100 22075 22100 22050 2287
334 20250305 133600 107033180575 22075 22050 22100 22025 2275
335 20250305 133500 106983028100 22050 22025 22050 22025 1033
336 20250305 133400 106960252050 22050 22050 22050 22000 1320
337 20250305 133300 106931149400 22050 22050 22100 22000 11894
338 20250305 133200 106669331050 22050 22150 22150 22050 1454
339 20250305 133100 106637219975 22100 22100 22150 22050 11567
340 20250305 133000 106381710850 22075 22100 22150 22075 1852
341 20250305 132900 106340783225 22150 22100 22150 22100 1818
342 20250305 132800 106300586825 22150 22150 22150 22050 3537
343 20250305 132700 106222410775 22125 22150 22150 22100 1270
344 20250305 132600 106194313775 22150 22200 22200 22150 3330
345 20250305 132500 106120438900 22200 22150 22200 22150 6617
346 20250305 132400 105973858350 22200 22200 22200 22100 3117
347 20250305 132300 105904798825 22150 22150 22200 22150 1508
348 20250305 132200 105871391625 22150 22200 22250 22100 6289
349 20250305 132100 105731913075 22200 22250 22300 22200 2320
350 20250305 132000 105680316200 22250 22300 22350 22200 9134
351 20250305 131900 105476966350 22350 22350 22350 22250 7038
352 20250305 131800 105319945525 22350 22325 22450 22300 50546
353 20250305 131700 104188582150 22325 22100 22350 22100 31933
354 20250305 131600 103477773850 22100 22125 22175 22100 9192
355 20250305 131500 103274248775 22125 22050 22150 22000 5445
356 20250305 131400 103154034200 22050 22000 22050 21950 9980
357 20250305 131300 102934440375 22050 22050 22050 22000 3985
358 20250305 131200 102846574425 22050 21950 22050 21950 4472
359 20250305 131100 102748234000 21950 21900 21950 21900 3603
360 20250305 131000 102669261625 21850 21900 21900 21800 6422
361 20250305 130900 102528989825 21900 21900 21900 21850 2395
362 20250305 130800 102476633950 21850 21850 21900 21850 2730
363 20250305 130700 102416969000 21850 21875 21900 21850 1240
364 20250305 130600 102389817575 21900 21900 21900 21850 1574
365 20250305 130500 102355405100 21900 21900 21925 21850 1554
366 20250305 130400 102321363475 21900 21900 21900 21875 823
367 20250305 130300 102303340050 21850 21850 21900 21850 3436
368 20250305 130200 102228099450 21900 21900 21900 21850 448
369 20250305 130100 102218303300 21900 21900 21900 21850 4423
370 20250305 130000 102121516750 21850 21850 21900 21850 3010
371 20250305 125900 102055681650 21900 21900 21900 21850 1959
372 20250305 125800 102012788400 21900 21850 21900 21850 780
373 20250305 125700 101995732550 21850 21850 21900 21850 464
374 20250305 125600 101985592500 21850 21850 21900 21850 2754
375 20250305 125500 101925414450 21850 21900 21900 21850 816
376 20250305 125400 101907579650 21900 21800 21900 21800 1433
377 20250305 125300 101876307050 21850 21850 21850 21800 4264
378 20250305 125200 101783339350 21850 21800 21850 21800 9652
379 20250305 125100 101572818650 21850 21825 21850 21800 3531
380 20250305 125000 101495818175 21850 21900 21950 21800 10346
381 20250305 124900 101269707500 21900 21950 22000 21900 4457
382 20250305 124800 101171952000 21950 22000 22050 21950 1368
383 20250305 124700 101141852000 22050 22025 22100 21950 5214
384 20250305 124600 101027099825 22025 22100 22150 22000 7830
385 20250305 124500 100854188075 22100 22050 22100 22000 5578
386 20250305 124400 100731008100 22050 22000 22100 22000 3788
387 20250305 124300 100647450100 22000 21900 22000 21900 7047
388 20250305 124200 100492563000 21900 21850 21950 21800 5001
389 20250305 124100 100383178600 21850 21900 21950 21850 5035
390 20250305 124000 100272942400 21950 21950 22000 21900 4114
391 20250305 123900 100182635450 21950 21950 22000 21950 1255
392 20250305 123800 100155088000 21950 22000 22000 21900 2283
393 20250305 123700 100104934975 21975 21950 22000 21900 3963
394 20250305 123600 100017959975 21900 22000 22000 21900 2809
395 20250305 123500 99956326175 22000 22000 22000 21950 2055
396 20250305 123400 99911206275 22000 22000 22050 21950 2311
397 20250305 123300 99860382675 22000 21950 22050 21950 4511
398 20250305 123200 99761141075 21950 21950 22000 21900 6058
399 20250305 123100 99628016325 21950 21900 21950 21850 5419
400 20250305 123000 99509210675 21850 21800 21900 21800 1233
401 20250305 122900 99482271675 21800 21850 21850 21800 1990
402 20250305 122800 99438833825 21800 21800 21850 21800 1914
403 20250305 122700 99397097775 21800 21850 21850 21800 2769
404 20250305 122600 99336724775 21850 21850 21850 21800 7934
405 20250305 122500 99163678075 21850 21950 21950 21850 18571
406 20250305 122400 98756968375 21950 21850 21950 21850 7572
407 20250305 122300 98591063525 21850 21750 21850 21750 8693
408 20250305 122200 98401709700 21775 21775 21775 21750 3317
409 20250305 122100 98329535025 21775 21850 21850 21750 6512
410 20250305 122000 98187577025 21850 21950 21950 21800 5360
411 20250305 121900 98070391850 21950 21850 21950 21800 13577
412 20250305 121800 97773315250 21850 21800 21900 21750 42321
413 20250305 121700 96850481700 21750 21800 21800 21750 4380
414 20250305 121600 96755159750 21750 21800 21800 21700 31349
415 20250305 121500 96073269250 21800 21850 21900 21800 17965
416 20250305 121400 95681349500 21900 21850 21900 21800 6773
417 20250305 121300 95533428000 21850 21900 21950 21850 17118
418 20250305 121200 95158993125 21900 21975 22000 21900 7129
419 20250305 121100 95002612400 21950 21950 22000 21950 5210
420 20250305 121000 94888185100 22000 22000 22000 21900 5805
421 20250305 120900 94760765300 22000 22050 22050 21900 10506
422 20250305 120800 94529817950 22050 22100 22100 22000 6259
423 20250305 120700 94391819325 22100 22100 22100 22050 3695
424 20250305 120600 94310315575 22100 22150 22150 22100 5399
425 20250305 120500 94190988525 22100 22100 22150 22100 2627
426 20250305 120400 94132875875 22100 22100 22150 22050 2595
427 20250305 120300 94075520000 22100 22150 22150 22100 4607
428 20250305 120200 93973621950 22100 22200 22200 22100 5606
429 20250305 120100 93849296900 22200 22150 22200 22100 4373
430 20250305 120000 93752323150 22150 22150 22200 22100 6074
431 20250305 115900 93617934600 22150 22200 22200 22150 2436
432 20250305 115800 93563969150 22150 22200 22250 22150 5794
433 20250305 115700 93435249550 22300 22300 22350 22250 5084
434 20250305 115600 93322004925 22300 22350 22400 22300 3392
435 20250305 115500 93246265400 22350 22350 22400 22300 4127
436 20250305 115400 93154069850 22350 22350 22450 22300 13837
437 20250305 115300 92843996200 22400 22400 22450 22350 16229
438 20250305 115200 92480569650 22400 22350 22400 22350 5827
439 20250305 115100 92350191375 22400 22250 22400 22250 12063
440 20250305 115000 92080993775 22250 22300 22300 22250 5651
441 20250305 114900 91955110975 22350 22350 22350 22300 3505
442 20250305 114800 91876921600 22350 22250 22350 22250 7615
443 20250305 114700 91707095025 22250 22300 22300 22250 3161
444 20250305 114600 91636631425 22250 22325 22350 22250 6502
445 20250305 114500 91491575650 22325 22300 22350 22250 10647
446 20250305 114400 91253997250 22300 22250 22350 22250 15709
447 20250305 114300 90903751175 22250 22100 22300 22050 16791
448 20250305 114200 90530990200 22050 22050 22100 22000 3255
449 20250305 114100 90459178100 22050 21950 22100 21950 9922
450 20250305 114000 90240446525 22000 22050 22050 21950 22112
451 20250305 113900 89754346875 22050 22000 22050 22000 2404
452 20250305 113800 89701389050 22050 22100 22100 22000 7632
453 20250305 113700 89533040650 22100 22000 22100 22000 5702
454 20250305 113600 89407342125 22000 22050 22050 21950 10014
455 20250305 113500 89187128650 22050 22000 22050 21900 29178
456 20250305 113400 88546646750 22000 22100 22100 22000 26670
457 20250305 113300 87959270950 22100 22100 22125 22050 13390
458 20250305 113200 87663941075 22100 22150 22200 22050 15909
459 20250305 113100 87312157325 22200 22300 22300 22150 19395
460 20250305 113000 86881035075 22250 22250 22300 22200 9632
461 20250305 112900 86666722450 22250 22150 22300 22150 16774
462 20250305 112800 86294102450 22150 22100 22200 22100 11933
463 20250305 112700 86029943525 22100 22250 22250 22100 19010
464 20250305 112600 85608830650 22200 22250 22300 22150 30293
465 20250305 112500 84935924450 22250 22300 22400 22250 9382
466 20250305 112400 84726635150 22300 22450 22450 22300 15476
467 20250305 112300 84380685750 22450 22400 22450 22400 8963
468 20250305 112200 84179530775 22400 22350 22500 22300 23114
469 20250305 112100 83661686575 22350 22350 22400 22300 6330
470 20250305 112000 83520178600 22350 22450 22450 22300 9101
471 20250305 111900 83316412625 22450 22300 22450 22300 17389
472 20250305 111800 82927515825 22300 22350 22400 22250 36043
473 20250305 111700 82123333375 22400 22450 22500 22400 23545
474 20250305 111600 81595307700 22450 22550 22600 22400 22699
475 20250305 111500 81085239775 22550 22500 22650 22500 26455
476 20250305 111400 80488514150 22500 22700 22700 22500 38088
477 20250305 111300 79629254775 22675 22750 22800 22650 6447
478 20250305 111200 79482731775 22800 22700 22800 22600 27777
479 20250305 111100 78852595000 22700 22850 22850 22700 12544
480 20250305 111000 78566925100 22850 22800 22900 22750 15909
481 20250305 110900 78203736525 22775 22700 22800 22650 18078
482 20250305 110800 77793161025 22700 22775 22850 22700 14074
483 20250305 110700 77472865925 22750 22800 22950 22750 37516
484 20250305 110600 76615187550 22800 22750 22850 22650 39435
485 20250305 110500 75718993025 22750 22850 22850 22700 14143
486 20250305 110400 75397031025 22850 22750 22900 22750 15091
487 20250305 110300 75052817825 22750 22800 22800 22700 9375
488 20250305 110200 74839535875 22750 22750 22800 22700 9361
489 20250305 110100 74626562775 22750 22800 22850 22700 16063
490 20250305 110000 74260872650 22800 22900 22950 22750 24361
491 20250305 105900 73703635850 22950 22750 22950 22700 23062
492 20250305 105800 73178026625 22750 22600 22850 22600 33792
493 20250305 105700 72410826925 22600 22800 22900 22600 38117
494 20250305 105600 71544820400 22800 22700 23000 22600 63901
495 20250305 105500 70090134575 22750 22850 22900 22700 58850
496 20250305 105400 68748990700 22850 22900 23000 22800 51356
497 20250305 105300 67572657975 22950 22950 23000 22750 54327
498 20250305 105200 66330367975 22950 23100 23150 22900 95423
499 20250305 105100 64135212975 23100 22950 23150 22800 121973
500 20250305 105000 61332039275 23000 22600 23000 22600 221850
501 20250305 104900 56266419000 22600 22450 22600 22450 21122
502 20250305 104800 55790827800 22500 22400 22500 22350 11467
503 20250305 104700 55533741925 22400 22300 22400 22300 11147
504 20250305 104600 55284424475 22350 22250 22400 22200 18101
505 20250305 104500 54880331675 22250 22225 22300 22100 53475
506 20250305 104400 53695226925 22250 22400 22400 22200 50358
507 20250305 104300 52572925450 22400 22400 22450 22350 7556
508 20250305 104200 52403782300 22400 22375 22550 22350 25235
509 20250305 104100 51836379275 22400 22400 22450 22350 22560
510 20250305 104000 51331037650 22400 22550 22600 22350 44639
511 20250305 103900 50328278425 22550 22650 22700 22500 38408
512 20250305 103800 49459829150 22650 22450 22650 22450 26554
513 20250305 103700 48860549375 22450 22450 22500 22400 10582
514 20250305 103600 48622752175 22500 22350 22500 22300 14380
515 20250305 103500 48300628225 22350 22350 22400 22300 21606
516 20250305 103400 47817745200 22400 22500 22500 22350 25971
517 20250305 103300 47234979575 22500 22400 22500 22400 32498
518 20250305 103200 46505655325 22400 22550 22600 22400 40134
519 20250305 103100 45602918225 22600 22650 22650 22500 27694
520 20250305 103000 44978298175 22600 22700 22700 22550 72545
521 20250305 102900 43334108025 22700 22400 22700 22375 65818
522 20250305 102800 41848994700 22400 22300 22400 22250 23722
523 20250305 102700 41319107750 22250 22400 22500 22250 31842
524 20250305 102600 40607529350 22450 22450 22500 22400 32290
525 20250305 102500 39882612300 22500 22550 22600 22350 44615
526 20250305 102400 38880113150 22550 22375 22550 22250 70157
527 20250305 102300 37307439650 22350 22500 22550 22300 66019
528 20250305 102200 35828448900 22500 22300 22550 22200 108626
529 20250305 102100 33398291400 22350 22150 22350 22100 73830
530 20250305 102000 31756459425 22150 22050 22250 21950 77508
531 20250305 101900 30040123075 22000 22050 22150 21950 80770
532 20250305 101800 28258134175 22050 22050 22100 21950 81761
533 20250305 101700 26456710675 22050 21700 22100 21650 169030
534 20250305 101600 22751967125 21700 21650 21750 21600 48920
535 20250305 101500 21690982550 21650 21550 21650 21550 29027
536 20250305 101400 21063743150 21550 21550 21600 21500 20523
537 20250305 101300 20621480175 21550 21550 21600 21500 39958
538 20250305 101200 19760234825 21550 21450 21550 21425 27591
539 20250305 101100 19167082950 21450 21450 21500 21400 12472
540 20250305 101000 18899542950 21450 21400 21450 21350 7443
541 20250305 100900 18740263800 21400 21400 21450 21350 11360
542 20250305 100800 18497151750 21400 21300 21400 21300 8500
543 20250305 100700 18315603450 21350 21350 21350 21300 5238
544 20250305 100600 18204005975 21350 21300 21350 21300 7008
545 20250305 100500 18054595925 21300 21250 21300 21250 4584
546 20250305 100400 17956980925 21300 21275 21300 21250 453
547 20250305 100300 17947336050 21250 21250 21250 21200 2909
548 20250305 100200 17885522550 21250 21325 21350 21250 9736
549 20250305 100100 17678386850 21350 21300 21350 21300 524
550 20250305 100000 17667217675 21300 21350 21350 21250 7758
551 20250305 095900 17501879675 21350 21250 21350 21200 16279
552 20250305 095800 17155471325 21250 21250 21300 21250 3657
553 20250305 095700 17077739375 21250 21200 21250 21200 1696
554 20250305 095600 17041759325 21200 21200 21250 21200 5344
555 20250305 095500 16928301025 21200 21250 21250 21200 3510
556 20250305 095400 16853868475 21250 21275 21300 21200 4035
557 20250305 095300 16768125025 21275 21150 21275 21150 8630
558 20250305 095200 16585077575 21150 21050 21150 21050 1651
559 20250305 095100 16550246525 21050 21100 21100 21050 2319
560 20250305 095000 16501338175 21100 21150 21200 21100 6016
561 20250305 094900 16374239925 21150 21250 21250 21150 2876
562 20250305 094800 16313261475 21250 21200 21250 21200 1678
563 20250305 094700 16277676775 21200 21200 21250 21200 2560
564 20250305 094600 16223368425 21250 21150 21250 21150 5632
565 20250305 094500 16103962925 21150 21075 21200 21050 13746
566 20250305 094400 15814087275 21100 21100 21100 21050 372
567 20250305 094300 15806247475 21100 21100 21100 21050 3397
568 20250305 094200 15734631275 21100 21000 21100 21000 26205
569 20250305 094100 15184021975 21050 21050 21050 21000 2907
570 20250305 094000 15122905375 21050 20950 21050 20950 7446
571 20250305 093900 14966440275 21000 21050 21050 20950 14860
572 20250305 093800 14654086425 21050 21100 21100 21050 2947
573 20250305 093700 14592034600 21050 21100 21100 21050 16642
574 20250305 093600 14241043550 21150 21150 21200 21100 3474
575 20250305 093500 14167570800 21200 21200 21200 21100 39989
576 20250305 093400 13321759050 21200 21200 21200 21150 3218
577 20250305 093300 13253607400 21200 21150 21250 21150 5241
578 20250305 093200 13142522450 21200 21200 21200 21150 870
579 20250305 093100 13124097925 21200 21150 21200 21100 7517
580 20250305 093000 12964925825 21150 21150 21200 21100 4316
581 20250305 092900 12873660925 21100 21100 21150 21050 8196
582 20250305 092800 12700695925 21150 21100 21150 21100 1144
583 20250305 092700 12676535450 21125 21200 21200 21100 5949
584 20250305 092600 12550755350 21200 21150 21250 21150 10347
585 20250305 092500 12331452350 21150 21150 21200 21075 20638
586 20250305 092400 11895585300 21100 21150 21150 21100 2180
587 20250305 092300 11849551050 21150 21150 21200 21100 4448
588 20250305 092200 11755480350 21150 21150 21150 21100 7813
589 20250305 092100 11590325100 21150 21200 21250 21100 14557
590 20250305 092000 11282192525 21200 21150 21250 21125 11798
591 20250305 091900 11032278875 21150 21100 21150 21050 5117
592 20250305 091800 10924097225 21100 21075 21100 21050 5653
593 20250305 091700 10804900075 21050 21000 21050 20950 8610
594 20250305 091600 10623861025 20950 21150 21200 20850 52285
595 20250305 091500 9526154325 21200 21200 21200 21150 8125
596 20250305 091400 9354043475 21200 21250 21250 21150 16715
597 20250305 091300 8999775075 21200 21250 21300 21200 6132
598 20250305 091200 8869578325 21300 21350 21350 21200 13208
599 20250305 091100 8588406625 21300 21250 21300 21250 18243
600 20250305 091000 8200500675 21300 21350 21350 21250 16572
601 20250305 090900 7847797325 21350 21450 21500 21300 17137
602 20250305 090800 7481053225 21500 21500 21550 21400 36761
603 20250305 090700 6692264075 21450 21450 21500 21450 24686
604 20250305 090600 6161766750 21500 21350 21500 21350 14723
605 20250305 090500 5846318050 21350 21400 21400 21300 47706
606 20250305 090400 4827477775 21400 21300 21400 21250 21967
607 20250305 090300 4358582550 21300 21350 21350 21250 18990
608 20250305 090200 3954262800 21300 21400 21400 21250 39417
609 20250305 090100 3113270925 21400 21250 21500 21150 57609
610 20250305 090000 1882388025 21200 21100 21300 21100 82471

1
022100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,1030430,152034729,23802933000,3512002239900,0.68
20250227,1764971,152034729,45359754700,3907292535300,1.16
20250226,1673895,152034729,41847375000,3800868225000,1.10
20250225,1838145,152034729,45218367000,3740054333400,1.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 1030430 152034729 23802933000 3512002239900 0.68
3 20250227 1764971 152034729 45359754700 3907292535300 1.16
4 20250226 1673895 152034729 41847375000 3800868225000 1.10
5 20250225 1838145 152034729 45218367000 3740054333400 1.21