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

621
033780/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191900,34051031150,96900,96900,96900,96900,77954
20250305,191800,34051031150,96900,96900,96900,96900,0
20250305,191700,34051031150,96900,96900,96900,96900,0
20250305,191600,34051031150,96900,96900,96900,96900,0
20250305,191500,34051031150,96900,96900,96900,96900,0
20250305,191400,34051031150,96900,96900,96900,96900,0
20250305,191300,34051031150,96900,96900,96900,96900,0
20250305,191200,34051031150,96900,96900,96900,96900,0
20250305,191100,34051031150,96900,96900,96900,96900,0
20250305,191000,34051031150,96900,96900,96900,96900,0
20250305,190900,34051031150,96900,96900,96900,96900,0
20250305,190800,34051031150,96900,96900,96900,96900,0
20250305,190700,34051031150,96900,96900,96900,96900,0
20250305,190600,34051031150,96900,96900,96900,96900,0
20250305,190500,34051031150,96900,96900,96900,96900,0
20250305,190400,34051031150,96900,96900,96900,96900,0
20250305,190300,34051031150,96900,96900,96900,96900,0
20250305,190200,34051031150,96900,96900,96900,96900,0
20250305,190100,34051031150,96900,96900,96900,96900,0
20250305,190000,34051031150,96900,96900,96900,96900,0
20250305,185900,34051031150,96900,96900,96900,96900,0
20250305,185800,34051031150,96900,96900,96900,96900,0
20250305,185700,34051031150,96900,96900,96900,96900,0
20250305,185600,34051031150,96900,96900,96900,96900,0
20250305,185500,34051031150,96900,96900,96900,96900,0
20250305,185400,34051031150,96900,96900,96900,96900,0
20250305,185300,34051031150,96900,96900,96900,96900,0
20250305,185200,34051031150,96900,96900,96900,96900,0
20250305,185100,34051031150,96900,96900,96900,96900,0
20250305,185000,34051031150,96900,96900,96900,96900,0
20250305,184900,34051031150,96900,96900,96900,96900,77954
20250305,184800,34051031150,96900,96900,96900,96900,0
20250305,184700,34051031150,96900,96900,96900,96900,0
20250305,184600,34051031150,96900,96900,96900,96900,0
20250305,184500,34051031150,96900,96900,96900,96900,0
20250305,184400,34051031150,96900,96900,96900,96900,0
20250305,184300,34051031150,96900,96900,96900,96900,0
20250305,184200,34051031150,96900,96900,96900,96900,0
20250305,184100,34051031150,96900,96900,96900,96900,0
20250305,184000,34051031150,96900,96900,96900,96900,0
20250305,183900,34051031150,96900,96900,96900,96900,0
20250305,183800,34051031150,96900,96900,96900,96900,0
20250305,183700,34051031150,96900,96900,96900,96900,0
20250305,183600,34051031150,96900,96900,96900,96900,0
20250305,183500,34051031150,96900,96900,96900,96900,0
20250305,183400,34051031150,96900,96900,96900,96900,0
20250305,183300,34051031150,96900,96900,96900,96900,0
20250305,183200,34051031150,96900,96900,96900,96900,0
20250305,183100,34051031150,96900,96900,96900,96900,0
20250305,183000,34051031150,96900,96900,96900,96900,0
20250305,182900,34051031150,96900,96900,96900,96900,0
20250305,182800,34051031150,96900,96900,96900,96900,0
20250305,182700,34051031150,96900,96900,96900,96900,0
20250305,182600,34051031150,96900,96900,96900,96900,0
20250305,182500,34051031150,96900,96900,96900,96900,0
20250305,182400,34051031150,96900,96900,96900,96900,0
20250305,182300,34051031150,96900,96900,96900,96900,0
20250305,182200,34051031150,96900,96900,96900,96900,0
20250305,182100,34051031150,96900,96900,96900,96900,0
20250305,182000,34051031150,96900,96900,96900,96900,0
20250305,181900,34051031150,96900,96900,96900,96900,77954
20250305,181800,34051031150,96900,96900,96900,96900,0
20250305,181700,34051031150,96900,96900,96900,96900,0
20250305,181600,34051031150,96900,96900,96900,96900,0
20250305,181500,34051031150,96900,96900,96900,96900,0
20250305,181400,34051031150,96900,96900,96900,96900,0
20250305,181300,34051031150,96900,96900,96900,96900,0
20250305,181200,34051031150,96900,96900,96900,96900,0
20250305,181100,34051031150,96900,96900,96900,96900,0
20250305,181000,34051031150,96900,96900,96900,96900,0
20250305,180900,34051031150,96900,96900,96900,96900,0
20250305,180800,34051031150,96900,96900,96900,96900,0
20250305,180700,34051031150,96900,96900,96900,96900,0
20250305,180600,34051031150,96900,96900,96900,96900,0
20250305,180500,34051031150,96900,96900,96900,96900,0
20250305,180400,34051031150,96900,96900,96900,96900,0
20250305,180300,34051031150,96900,96900,96900,96900,0
20250305,180200,34051031150,96900,96900,96900,96900,0
20250305,180100,34051031150,96900,96900,96900,96900,0
20250305,180000,34051031150,96900,96900,96900,96900,0
20250305,175900,34051031150,96900,96900,96900,96900,0
20250305,175800,34051031150,96900,96900,96900,96900,0
20250305,175700,34051031150,96900,96900,96900,96900,0
20250305,175600,34051031150,96900,96900,96900,96900,0
20250305,175500,34051031150,96900,96900,96900,96900,0
20250305,175400,34051031150,96900,96900,96900,96900,0
20250305,175300,34051031150,96900,96900,96900,96900,0
20250305,175200,34051031150,96900,96900,96900,96900,0
20250305,175100,34051031150,96900,96900,96900,96900,0
20250305,175000,34051031150,96900,96900,96900,96900,0
20250305,174900,34051031150,96900,96900,96900,96900,77954
20250305,174800,34051031150,96900,96900,96900,96900,0
20250305,174700,34051031150,96900,96900,96900,96900,0
20250305,174600,34051031150,96900,96900,96900,96900,0
20250305,174500,34051031150,96900,96900,96900,96900,0
20250305,174400,34051031150,96900,96900,96900,96900,0
20250305,174300,34051031150,96900,96900,96900,96900,0
20250305,174200,34051031150,96900,96900,96900,96900,0
20250305,174100,34051031150,96900,96900,96900,96900,0
20250305,174000,34051031150,96900,96900,96900,96900,0
20250305,173900,34051031150,96900,96900,96900,96900,0
20250305,173800,34051031150,96900,96900,96900,96900,0
20250305,173700,34051031150,96900,96900,96900,96900,0
20250305,173600,34051031150,96900,96900,96900,96900,0
20250305,173500,34051031150,96900,96900,96900,96900,0
20250305,173400,34051031150,96900,96900,96900,96900,0
20250305,173300,34051031150,96900,96900,96900,96900,0
20250305,173200,34051031150,96900,96900,96900,96900,0
20250305,173100,34051031150,96900,96900,96900,96900,0
20250305,173000,34051031150,96900,96900,96900,96900,0
20250305,172900,34051031150,96900,96900,96900,96900,0
20250305,172800,34051031150,96900,96900,96900,96900,0
20250305,172700,34051031150,96900,96900,96900,96900,0
20250305,172600,34051031150,96900,96900,96900,96900,0
20250305,172500,34051031150,96900,96900,96900,96900,0
20250305,172400,34051031150,96900,96900,96900,96900,0
20250305,172300,34051031150,96900,96900,96900,96900,0
20250305,172200,34051031150,96900,96900,96900,96900,0
20250305,172100,34051031150,96900,96900,96900,96900,0
20250305,172000,34051031150,96900,96900,96900,96900,0
20250305,171900,34051031150,96900,96900,96900,96900,77954
20250305,171800,34051031150,96900,96900,96900,96900,0
20250305,171700,34051031150,96900,96900,96900,96900,0
20250305,171600,34051031150,96900,96900,96900,96900,0
20250305,171500,34051031150,96900,96900,96900,96900,0
20250305,171400,34051031150,96900,96900,96900,96900,0
20250305,171300,34051031150,96900,96900,96900,96900,0
20250305,171200,34051031150,96900,96900,96900,96900,0
20250305,171100,34051031150,96900,96900,96900,96900,0
20250305,171000,34051031150,96900,96900,96900,96900,0
20250305,170900,34051031150,96900,96900,96900,96900,0
20250305,170800,34051031150,96900,96900,96900,96900,0
20250305,170700,34051031150,96900,96900,96900,96900,0
20250305,170600,34051031150,96900,96900,96900,96900,0
20250305,170500,34051031150,96900,96900,96900,96900,0
20250305,170400,34051031150,96900,96900,96900,96900,0
20250305,170300,34051031150,96900,96900,96900,96900,0
20250305,170200,34051031150,96900,96900,96900,96900,0
20250305,170100,34051031150,96900,96900,96900,96900,0
20250305,170000,34051031150,96900,96900,96900,96900,0
20250305,165900,34051031150,96900,96900,96900,96900,0
20250305,165800,34051031150,96900,96900,96900,96900,0
20250305,165700,34051031150,96900,96900,96900,96900,0
20250305,165600,34051031150,96900,96900,96900,96900,0
20250305,165500,34051031150,96900,96900,96900,96900,0
20250305,165400,34051031150,96900,96900,96900,96900,0
20250305,165300,34051031150,96900,96900,96900,96900,0
20250305,165200,34051031150,96900,96900,96900,96900,0
20250305,165100,34051031150,96900,96900,96900,96900,0
20250305,165000,34051031150,96900,96900,96900,96900,0
20250305,164900,34051031150,96900,96900,96900,96900,77954
20250305,164800,34051031150,96900,96900,96900,96900,0
20250305,164700,34051031150,96900,96900,96900,96900,0
20250305,164600,34051031150,96900,96900,96900,96900,0
20250305,164500,34051031150,96900,96900,96900,96900,0
20250305,164400,34051031150,96900,96900,96900,96900,0
20250305,164300,34051031150,96900,96900,96900,96900,0
20250305,164200,34051031150,96900,96900,96900,96900,0
20250305,164100,34051031150,96900,96900,96900,96900,0
20250305,164000,34051031150,96900,96900,96900,96900,0
20250305,163900,34051031150,96900,96900,96900,96900,0
20250305,163800,34051031150,96900,96900,96900,96900,0
20250305,163700,34051031150,96900,96900,96900,96900,0
20250305,163600,34051031150,96900,96900,96900,96900,0
20250305,163500,34051031150,96900,96900,96900,96900,0
20250305,163400,34051031150,96900,96900,96900,96900,0
20250305,163300,34051031150,96900,96900,96900,96900,0
20250305,163200,34051031150,96900,96900,96900,96900,0
20250305,163100,34051031150,96900,96900,96900,96900,0
20250305,163000,34051031150,96900,96900,96900,96900,0
20250305,162900,34051031150,96900,96900,96900,96900,0
20250305,162800,34051031150,96900,96900,96900,96900,0
20250305,162700,34051031150,96900,96900,96900,96900,0
20250305,162600,34051031150,96900,96900,96900,96900,0
20250305,162500,34051031150,96900,96900,96900,96900,0
20250305,162400,34051031150,96900,96900,96900,96900,0
20250305,162300,34051031150,96900,96900,96900,96900,0
20250305,162200,34051031150,96900,96900,96900,96900,0
20250305,162100,34051031150,96900,96900,96900,96900,0
20250305,162000,34051031150,96900,96900,96900,96900,0
20250305,161900,34051031150,96900,96900,96900,96900,77954
20250305,161800,34051031150,96900,96900,96900,96900,0
20250305,161700,34051031150,96900,96900,96900,96900,0
20250305,161600,34051031150,96900,96900,96900,96900,0
20250305,161500,34051031150,96900,96900,96900,96900,0
20250305,161400,34051031150,96900,96900,96900,96900,0
20250305,161300,34051031150,96900,96900,96900,96900,0
20250305,161200,34051031150,96900,96900,96900,96900,0
20250305,161100,34051031150,96900,96900,96900,96900,0
20250305,161000,34051031150,96900,96900,96900,96900,0
20250305,160900,34051031150,96900,96900,96900,96900,0
20250305,160800,34051031150,96900,96900,96900,96900,0
20250305,160700,34051031150,96900,96900,96900,96900,0
20250305,160600,34051031150,96900,96900,96900,96900,0
20250305,160500,34051031150,96900,96900,96900,96900,0
20250305,160400,34051031150,96900,96900,96900,96900,0
20250305,160300,34051031150,96900,96900,96900,96900,0
20250305,160200,34051031150,96900,96900,96900,96900,0
20250305,160100,34051031150,96900,96900,96900,96900,0
20250305,160000,34051031150,96900,96900,96900,96900,0
20250305,155900,34051031150,96900,96900,96900,96900,0
20250305,155800,34051031150,96900,96900,96900,96900,0
20250305,155700,34051031150,96900,96900,96900,96900,0
20250305,155600,34051031150,96900,96900,96900,96900,0
20250305,155500,34051031150,96900,96900,96900,96900,0
20250305,155400,34051031150,96900,96900,96900,96900,0
20250305,155300,34051031150,96900,96900,96900,96900,0
20250305,155200,34051031150,96900,96900,96900,96900,0
20250305,155100,34051031150,96900,96900,96900,96900,0
20250305,155000,34051031150,96900,96900,96900,96900,0
20250305,154900,34051031150,96900,96900,96900,96900,77954
20250305,154800,34051031150,96900,96900,96900,96900,0
20250305,154700,34051031150,96900,96900,96900,96900,0
20250305,154600,34051031150,96900,96900,96900,96900,0
20250305,154500,34051031150,96900,96900,96900,96900,0
20250305,154400,34051031150,96900,96900,96900,96900,0
20250305,154300,34051031150,96900,96900,96900,96900,0
20250305,154200,34051031150,96900,96900,96900,96900,0
20250305,154100,34051031150,96900,96900,96900,96900,0
20250305,154000,34051031150,96900,96900,96900,96900,0
20250305,153900,34051031150,96900,96900,96900,96900,0
20250305,153800,34051031150,96900,96900,96900,96900,0
20250305,153700,34051031150,96900,96900,96900,96900,0
20250305,153600,34051031150,96900,96900,96900,96900,0
20250305,153500,34051031150,96900,96900,96900,96900,0
20250305,153400,34051031150,96900,96900,96900,96900,0
20250305,153300,34051031150,96900,96900,96900,96900,0
20250305,153200,34051031150,96900,96900,96900,96900,0
20250305,153100,34051031150,96900,96900,96900,96900,0
20250305,153000,34051031150,96900,96900,96900,96900,77954
20250305,152900,26497288550,97100,97100,97100,97100,0
20250305,152800,26497288550,97100,97100,97100,97100,0
20250305,152700,26497288550,97100,97100,97100,97100,0
20250305,152600,26497288550,97100,97100,97100,97100,0
20250305,152500,26497288550,97100,97100,97100,97100,0
20250305,152400,26497288550,97100,97100,97100,97100,0
20250305,152300,26497288550,97100,97100,97100,97100,0
20250305,152200,26497288550,97100,97100,97100,97100,0
20250305,152100,26497288550,97100,97100,97100,97100,0
20250305,152000,26497288550,97100,97100,97100,97100,0
20250305,151900,26497288550,97100,97100,97200,97000,1779
20250305,151800,26324596850,97100,97100,97100,97000,1056
20250305,151700,26222112950,97000,97050,97100,97000,799
20250305,151600,26144590700,97100,97000,97100,97000,879
20250305,151500,26059302750,97100,97100,97200,97000,1885
20250305,151400,25876261900,97100,97100,97200,97100,1495
20250305,151300,25731074950,97100,97100,97200,97100,828
20250305,151200,25650668050,97100,97300,97300,97100,1663
20250305,151100,25489022250,97300,97300,97300,97200,786
20250305,151000,25412617400,97200,97400,97400,97200,2317
20250305,150900,25187107400,97400,97300,97400,97200,799
20250305,150800,25109357300,97300,97200,97400,97200,1661
20250305,150700,24947760850,97300,97200,97300,97200,1397
20250305,150600,24811894450,97200,97300,97400,97200,2675
20250305,150500,24551604050,97300,97300,97500,97300,1326
20250305,150400,24422487850,97300,97300,97400,97300,880
20250305,150300,24336822650,97300,97300,97500,97300,1219
20250305,150200,24218115450,97300,97400,97400,97300,1003
20250305,150100,24120450800,97300,97400,97500,97300,1702
20250305,150000,23954699300,97400,97400,97500,97300,1341
20250305,145900,23824120100,97400,97300,97500,97300,1201
20250305,145800,23707177300,97400,97500,97500,97300,1693
20250305,145700,23542304800,97400,97500,97600,97400,1145
20250305,145600,23430645350,97500,97500,97600,97400,789
20250305,145500,23353754450,97400,97600,97700,97300,2806
20250305,145400,23080136500,97500,97600,97600,97500,944
20250305,145300,22988028950,97600,97500,97600,97500,871
20250305,145200,22903044100,97500,97600,97600,97500,967
20250305,145100,22808691650,97600,97500,97600,97500,909
20250305,145000,22719994350,97600,97500,97600,97400,1301
20250305,144900,22593169350,97400,97600,97600,97400,2380
20250305,144800,22361157950,97500,97500,97600,97400,1409
20250305,144700,22223767100,97400,97400,97500,97400,553
20250305,144600,22169870300,97400,97400,97500,97400,1358
20250305,144500,22037489400,97400,97450,97500,97400,723
20250305,144400,21967023600,97500,97400,97500,97300,1003
20250305,144300,21869308850,97400,97300,97400,97300,958
20250305,144200,21776030850,97300,97300,97400,97300,1292
20250305,144100,21650234700,97400,97100,97400,97100,1185
20250305,144000,21534993700,97200,97050,97200,97000,7312
20250305,143900,20824793000,97100,97000,97100,97000,738
20250305,143800,20753174950,97100,97000,97100,97000,645
20250305,143700,20690592900,97000,97000,97100,97000,1051
20250305,143600,20588608850,97000,97050,97100,97000,914
20250305,143500,20499929900,97000,97000,97100,97000,947
20250305,143400,20408037550,97000,97000,97100,97000,1109
20250305,143300,20300442100,97100,97100,97100,97000,589
20250305,143200,20243291700,97100,97050,97100,97000,1576
20250305,143100,20090322000,97050,97100,97100,97000,640
20250305,143000,20028229400,97000,97100,97100,97000,906
20250305,142900,19940329000,97100,97100,97100,97000,698
20250305,142800,19872609600,97100,97000,97100,97000,522
20250305,142700,19821971150,97100,97000,97100,97000,858
20250305,142600,19738702100,97100,97000,97100,97000,418
20250305,142500,19698145600,97000,97000,97100,97000,1630
20250305,142400,19539906700,97000,97100,97100,97000,710
20250305,142300,19471023450,97100,97100,97100,97000,454
20250305,142200,19426976550,97100,97000,97100,97000,409
20250305,142100,19387298950,97000,97100,97200,97000,2046
20250305,142000,19188654100,97200,97100,97200,97100,776
20250305,141900,19113296800,97100,97100,97200,97100,959
20250305,141800,19020124500,97200,97100,97200,97100,417
20250305,141700,18979631450,97100,97100,97200,97100,2941
20250305,141600,18694047050,97100,97200,97200,97100,480
20250305,141500,18647435750,97100,97100,97200,97100,421
20250305,141400,18606553300,97200,97150,97200,97100,536
20250305,141300,18554498800,97150,97250,97300,97100,828
20250305,141200,18474046950,97200,97200,97300,97200,631
20250305,141100,18412709350,97300,97300,97300,97200,591
20250305,141000,18355254050,97200,97250,97300,97200,954
20250305,140900,18262516300,97200,97250,97300,97200,799
20250305,140800,18184843100,97300,97300,97300,97200,1210
20250305,140700,18067218150,97200,97300,97400,97200,4979
20250305,140600,17582760050,97300,97300,97400,97300,495
20250305,140500,17534593350,97400,97300,97400,97300,387
20250305,140400,17496931000,97300,97400,97400,97300,256
20250305,140300,17472015450,97500,97400,97500,97400,1699
20250305,140200,17306527700,97500,97500,97500,97400,513
20250305,140100,17256553700,97500,97500,97500,97400,505
20250305,140000,17207351700,97500,97500,97500,97400,473
20250305,135900,17161267200,97500,97500,97500,97400,345
20250305,135800,17127656300,97500,97400,97500,97400,436
20250305,135700,17085167500,97400,97500,97500,97400,261
20250305,135600,17059740100,97500,97400,97500,97400,493
20250305,135500,17011710500,97400,97500,97500,97400,301
20250305,135400,16982387200,97400,97400,97500,97400,343
20250305,135300,16948968000,97500,97400,97500,97400,348
20250305,135200,16915061100,97500,97400,97500,97400,327
20250305,135100,16883204800,97400,97500,97500,97400,332
20250305,135000,16850858800,97600,97500,97600,97400,2421
20250305,134900,16614813800,97500,97500,97600,97500,575
20250305,134800,16558735900,97600,97600,97600,97500,512
20250305,134700,16508810200,97600,97550,97600,97500,972
20250305,134600,16414028350,97550,97600,97600,97500,290
20250305,134500,16385746300,97600,97600,97600,97500,587
20250305,134400,16328496600,97500,97500,97600,97500,442
20250305,134300,16285393900,97500,97500,97600,97500,312
20250305,134200,16254968900,97600,97500,97600,97500,325
20250305,134100,16223273700,97600,97500,97600,97500,318
20250305,134000,16192259200,97500,97500,97600,97500,370
20250305,133900,16156177500,97500,97500,97600,97500,360
20250305,133800,16121067100,97600,97600,97600,97500,309
20250305,133700,16090930300,97500,97700,97700,97500,523
20250305,133600,16039897500,97600,97600,97700,97600,342
20250305,133500,16006514200,97600,97600,97700,97600,266
20250305,133400,15980540600,97600,97700,97700,97600,636
20250305,133300,15918462900,97700,97800,97800,97600,3660
20250305,133200,15560920200,97800,97700,97800,97700,305
20250305,133100,15531114900,97700,97700,97800,97700,288
20250305,133000,15502969500,97700,97800,97800,97700,308
20250305,132900,15472872600,97700,97800,97900,97700,1469
20250305,132800,15329213300,97800,97800,97900,97800,187
20250305,132700,15310917400,97800,97800,97900,97800,337
20250305,132600,15277951700,97900,98000,98000,97800,403
20250305,132500,15238508100,97900,97900,98000,97900,401
20250305,132400,15199240700,97900,98000,98100,97900,796
20250305,132300,15121233300,98100,98100,98200,98000,333
20250305,132200,15088568800,98100,98200,98200,98100,433
20250305,132100,15046086100,98100,98100,98200,98100,125
20250305,132000,15033822300,98100,98100,98200,98100,533
20250305,131900,14981525800,98100,98150,98200,98100,532
20250305,131800,14929292300,98200,98100,98200,98100,49
20250305,131700,14924482200,98200,98150,98200,98100,295
20250305,131600,14895529400,98150,98100,98200,98100,129
20250305,131500,14882869800,98100,98100,98200,98100,141
20250305,131400,14869031900,98200,98100,98200,98100,122
20250305,131300,14857058200,98100,98100,98200,98100,132
20250305,131200,14844106650,98100,98200,98300,98100,108
20250305,131100,14833504950,98300,97900,98300,97900,4865
20250305,131000,14356490850,97900,97950,98000,97900,158
20250305,130900,14341018500,98000,97900,98000,97900,250
20250305,130800,14316528350,97900,97900,98000,97900,380
20250305,130700,14279315050,98000,97900,98000,97900,114
20250305,130600,14268149850,97900,98000,98000,97900,86
20250305,130500,14259726900,98000,97900,98000,97900,125
20250305,130400,14247482400,97900,97900,98000,97900,105
20250305,130300,14237200400,98000,97900,98000,97900,92
20250305,130200,14228188800,98000,98000,98000,97900,338
20250305,130100,14195068900,97900,97800,97900,97800,1125
20250305,130000,14084933000,97900,97800,97900,97800,143
20250305,125900,14070940000,97900,97900,97900,97800,173
20250305,125800,14054009950,97800,97900,97900,97800,290
20250305,125700,14025625950,97800,97700,97900,97700,2175
20250305,125600,13812890150,97800,97700,97800,97700,302
20250305,125500,13783360700,97700,97700,97800,97700,132
20250305,125400,13770459300,97700,97700,97800,97700,77
20250305,125300,13762932900,97800,97700,97800,97700,151
20250305,125200,13748171500,97700,97800,97800,97700,180
20250305,125100,13730573900,97800,97800,97900,97800,257
20250305,125000,13705434600,97800,97800,97900,97700,753
20250305,124900,13631789700,97800,97800,97900,97800,521
20250305,124800,13580824950,97800,97900,97900,97800,112
20250305,124700,13569869650,97800,97800,97900,97800,215
20250305,124600,13548833050,97800,97800,97900,97800,194
20250305,124500,13529858750,97800,97800,97900,97800,526
20250305,124400,13478411400,97800,97800,97900,97800,276
20250305,124300,13451412000,97800,97800,97900,97800,158
20250305,124200,13435954300,97800,97800,97900,97800,137
20250305,124100,13422547500,97800,97800,97900,97800,135
20250305,124000,13409336200,97800,97800,97900,97800,134
20250305,123900,13396226100,97800,97900,97900,97800,239
20250305,123800,13372843850,97900,97700,97900,97700,334
20250305,123700,13340178450,97700,97700,97900,97700,141
20250305,123600,13326388850,97700,97900,97900,97700,1875
20250305,123500,13142990550,97800,97800,97900,97800,185
20250305,123400,13124889650,97800,97900,97900,97800,104
20250305,123300,13114715550,97800,97800,97900,97800,644
20250305,123200,13051676450,97900,97800,97900,97800,317
20250305,123100,13020653300,97800,97800,97900,97700,559
20250305,123000,12965974700,97800,97800,97900,97800,156
20250305,122900,12950715200,97800,97800,97900,97800,298
20250305,122800,12921562600,97800,97800,97900,97800,674
20250305,122700,12855638250,97800,97800,97900,97800,180
20250305,122600,12838028350,97800,97800,97900,97800,184
20250305,122500,12820026450,97800,97800,97900,97800,167
20250305,122400,12803689650,97800,97800,97900,97800,115
20250305,122300,12792440650,97800,97800,97900,97800,101
20250305,122200,12782556650,97800,97900,97900,97800,398
20250305,122100,12743628650,97800,97900,97900,97800,103
20250305,122000,12733551300,97900,97900,97900,97800,172
20250305,121900,12716717200,97800,97800,97900,97800,346
20250305,121800,12682855600,97800,97800,97900,97800,180
20250305,121700,12665235850,97800,97800,97900,97800,242
20250305,121600,12641550950,97800,97800,97900,97800,87
20250305,121500,12633041350,97800,97800,97900,97800,1184
20250305,121400,12517229950,97750,97700,97800,97700,1562
20250305,121300,12364476350,97700,97800,97800,97700,179
20250305,121200,12346983050,97700,97700,97800,97700,234
20250305,121100,12324119550,97700,97700,97800,97700,179
20250305,121000,12306624400,97700,97700,97800,97700,130
20250305,120900,12293918100,97700,97700,97800,97700,112
20250305,120800,12282972600,97800,97700,97800,97700,337
20250305,120700,12250040200,97700,97600,97800,97600,1371
20250305,120600,12116093700,97700,97500,97700,97500,2705
20250305,120500,11852078600,97500,97500,97600,97500,190
20250305,120400,11833546800,97600,97500,97600,97500,160
20250305,120300,11817938950,97600,97600,97600,97500,98
20250305,120200,11808377650,97600,97600,97600,97500,176
20250305,120100,11791211450,97500,97550,97600,97500,184
20250305,120000,11773265000,97500,97600,97700,97500,1105
20250305,115900,11665452600,97600,97600,97700,97600,249
20250305,115800,11641138500,97600,97600,97700,97600,658
20250305,115700,11576908800,97600,97800,97800,97600,2012
20250305,115600,11380394300,97800,97700,97800,97700,226
20250305,115500,11358306200,97700,97700,97800,97700,150
20250305,115400,11343647300,97800,97700,97800,97700,109
20250305,115300,11332993100,97700,97700,97800,97700,181
20250305,115200,11315302200,97700,97600,97800,97600,184
20250305,115100,11297328700,97600,97550,97800,97550,1059
20250305,115000,11193887900,97550,97500,97600,97500,290
20250305,114900,11165593250,97500,97500,97700,97500,163
20250305,114800,11149691850,97600,97500,97700,97500,276
20250305,114700,11122762250,97600,97500,97600,97500,820
20250305,114600,11042738450,97500,97500,97600,97500,106
20250305,114500,11032402350,97500,97500,97600,97500,164
20250305,114400,11016406850,97600,97550,97600,97500,148
20250305,114300,11001968900,97500,97500,97700,97500,254
20250305,114200,10977193300,97500,97550,97700,97500,926
20250305,114100,10886814650,97550,97500,97600,97500,182
20250305,114000,10869056700,97600,97400,97600,97300,2297
20250305,113900,10645242800,97400,97300,97500,97300,359
20250305,113800,10610264600,97400,97300,97400,97300,1565
20250305,113700,10457845300,97300,97350,97400,97300,226
20250305,113600,10435847850,97400,97400,97400,97300,208
20250305,113500,10415601350,97400,97300,97400,97300,378
20250305,113400,10378810950,97300,97300,97400,97300,159
20250305,113300,10363336450,97300,97300,97400,97300,194
20250305,113200,10344451500,97400,97300,97400,97300,1455
20250305,113100,10202770200,97300,97300,97400,97300,172
20250305,113000,10186027900,97300,97300,97400,97300,186
20250305,112900,10167923400,97300,97300,97400,97300,255
20250305,112800,10143101700,97300,97300,97400,97300,324
20250305,112700,10111561200,97400,97300,97400,97300,255
20250305,112600,10086731850,97400,97300,97400,97300,207
20250305,112500,10066577800,97300,97400,97400,97300,294
20250305,112400,10037950900,97300,97300,97500,97300,1124
20250305,112300,9928481000,97300,97300,97400,97300,217
20250305,112200,9907357900,97300,97300,97400,97300,822
20250305,112100,9827373700,97300,97500,97600,97300,4068
20250305,112000,9430884700,97500,97550,97600,97500,156
20250305,111900,9415668400,97550,97500,97600,97500,294
20250305,111800,9386998900,97500,97600,97700,97500,1258
20250305,111700,9264219800,97600,97700,97700,97600,471
20250305,111600,9218218200,97600,97600,97700,97600,1050
20250305,111500,9115649250,97600,97600,97700,97600,177
20250305,111400,9098369150,97600,97700,97800,97600,2049
20250305,111300,8898220200,97700,97800,97800,97700,3038
20250305,111200,8601164200,97800,97800,97900,97800,361
20250305,111100,8565831900,97900,97800,97900,97800,141
20250305,111000,8552035200,97900,97800,97900,97800,97
20250305,110900,8542546100,97900,97900,97900,97800,605
20250305,110800,8483370050,97800,97800,97900,97800,212
20250305,110700,8462621250,97900,97900,97900,97800,284
20250305,110600,8434826150,97900,97800,97900,97800,1844
20250305,110500,8254310400,97800,97800,97900,97800,179
20250305,110400,8236795600,97800,97900,98000,97800,2918
20250305,110300,7951150750,97900,97900,98000,97900,384
20250305,110200,7913539150,97900,97900,98000,97900,566
20250305,110100,7858117850,97900,98000,98100,97900,6440
20250305,110000,7227116750,98000,98000,98100,98000,134
20250305,105900,7213983600,98100,98000,98100,98000,263
20250305,105800,7188203550,98100,98000,98100,98000,381
20250305,105700,7150861550,98100,98000,98100,98000,145
20250305,105600,7136644250,98000,98100,98200,98000,746
20250305,105500,7063463450,98100,98150,98200,98100,135
20250305,105400,7050215450,98100,98100,98200,98100,89
20250305,105300,7041482250,98200,98100,98200,98100,128
20250305,105200,7028917550,98100,98100,98200,98100,281
20250305,105100,7001345350,98100,98100,98200,98100,1269
20250305,105000,6876736150,98100,98100,98200,98100,2018
20250305,104900,6678765050,98100,98100,98200,98100,216
20250305,104800,6657573300,98100,98200,98300,98100,4884
20250305,104700,6177973800,98300,98200,98300,98200,147
20250305,104600,6163533200,98200,98100,98300,98100,461
20250305,104500,6118252950,98200,98100,98200,98100,975
20250305,104400,6022521550,98100,98100,98200,98100,132
20250305,104300,6009566450,98100,98100,98200,98100,214
20250305,104200,5988558750,98100,98100,98200,98100,177
20250305,104100,5971183200,98100,98100,98200,98100,124
20250305,104000,5959011200,98200,98100,98300,98100,1078
20250305,103900,5853151800,98100,98100,98200,98100,297
20250305,103800,5824003050,98200,98100,98200,98100,153
20250305,103700,5808992800,98200,98200,98300,98100,2945
20250305,103600,5519832700,98200,98200,98300,98200,190
20250305,103500,5501164950,98200,98200,98300,98200,93
20250305,103400,5492028950,98200,98250,98300,98200,489
20250305,103300,5444006550,98250,98200,98300,98200,148
20250305,103200,5429466100,98200,98200,98300,98200,268
20250305,103100,5403140150,98200,98300,98400,98200,3301
20250305,103000,5078680000,98300,98450,98500,98300,2028
20250305,102900,4879129750,98400,98400,98500,98400,133
20250305,102800,4866038850,98400,98400,98500,98400,179
20250305,102700,4848418250,98400,98400,98500,98400,235
20250305,102600,4825286550,98500,98400,98500,98400,81
20250305,102500,4817315950,98400,98450,98500,98400,292
20250305,102400,4788577750,98450,98500,98600,98400,2290
20250305,102300,4563024450,98500,98600,98700,98500,1403
20250305,102200,4424706000,98600,98600,98700,98600,529
20250305,102100,4372507100,98600,98600,98700,98600,85
20250305,102000,4364125700,98600,98600,98700,98600,96
20250305,101900,4354659400,98600,98800,98800,98600,763
20250305,101800,4279331400,98800,98900,98950,98800,1852
20250305,101700,4096249500,99000,99000,99000,98900,142
20250305,101600,4082197500,98900,98900,99000,98900,106
20250305,101500,4071709000,99000,99000,99000,98900,72
20250305,101400,4064585300,99000,98900,99000,98900,114
20250305,101300,4053305250,98900,99000,99000,98900,53
20250305,101200,4048062350,99000,98900,99000,98900,87
20250305,101100,4039454850,99000,99000,99000,98900,99
20250305,101000,4029662000,98950,98950,99000,98900,150
20250305,100900,4014826600,99000,98900,99000,98900,74
20250305,100800,4007503600,98900,98900,99100,98800,624
20250305,100700,3945773000,98900,98800,98900,98700,139
20250305,100600,3932042200,98800,98700,98800,98700,1068
20250305,100500,3826529600,98800,98700,98800,98700,44
20250305,100400,3822186300,98700,98600,98700,98600,953
20250305,100300,3728129550,98600,98700,98700,98600,724
20250305,100200,3656679550,98700,98800,98800,98700,389
20250305,100100,3618249250,98800,98800,99000,98800,698
20250305,100000,3549222650,98800,99000,99000,98800,1877
20250305,095900,3363454300,99100,99000,99100,99000,577
20250305,095800,3306278300,99000,99100,99200,99000,1033
20250305,095700,3203905200,99200,99200,99200,99100,193
20250305,095600,3184767500,99200,99000,99200,99000,370
20250305,095500,3148100200,99000,99100,99100,99000,142
20250305,095400,3134034400,99000,99000,99100,99000,188
20250305,095300,3115410750,99000,99100,99100,99000,301
20250305,095200,3085591350,99000,99000,99100,99000,203
20250305,095100,3065482400,99000,99000,99100,99000,145
20250305,095000,3051120200,99000,99000,99100,99000,112
20250305,094900,3040028300,99100,99000,99100,98900,615
20250305,094800,2979140200,98900,99000,99000,98900,199
20250305,094700,2959446750,98900,98900,99000,98900,240
20250305,094600,2935695600,98900,98900,99000,98900,239
20250305,094500,2912040400,99000,99000,99000,98900,407
20250305,094400,2871775400,99000,98900,99000,98900,275
20250305,094300,2844557400,98900,99000,99000,98900,162
20250305,094200,2828527250,99000,99000,99000,98900,169
20250305,094100,2811803500,98900,98900,99000,98900,121
20250305,094000,2799831500,98900,99000,99000,98900,134
20250305,093900,2786573400,98900,98900,99000,98900,1492
20250305,093800,2638872800,98900,98900,99000,98900,304
20250305,093700,2608800500,99000,98950,99000,98900,281
20250305,093600,2580998850,99000,99000,99000,98900,961
20250305,093500,2485951150,98900,99000,99000,98900,323
20250305,093400,2454000850,98900,98900,99000,98900,146
20250305,093300,2439557250,98900,98900,99000,98800,609
20250305,093200,2379328050,98900,98600,99000,98500,2267
20250305,093100,2155531250,98600,98700,98700,98600,111
20250305,093000,2144582950,98700,98500,98700,98500,592
20250305,092900,2086197450,98600,98500,98600,98500,346
20250305,092800,2052088350,98500,98500,98600,98500,197
20250305,092700,2032677750,98500,98500,98600,98400,1599
20250305,092600,1875187250,98400,98600,98600,98400,1190
20250305,092500,1758023850,98500,98700,98800,98500,3328
20250305,092400,1430004250,98800,98800,98800,98700,406
20250305,092300,1389924550,98700,98700,98800,98700,161
20250305,092200,1374028550,98700,98600,98800,98600,551
20250305,092100,1319650350,98600,98800,98800,98600,618
20250305,092000,1258652150,98800,98700,98800,98600,242
20250305,091900,1234768600,98700,98600,98700,98600,664
20250305,091800,1169243600,98700,98800,98800,98600,606
20250305,091700,1109423250,98800,98750,98800,98700,651
20250305,091600,1045120450,98800,98900,98900,98700,928
20250305,091500,953452650,98900,98950,98950,98800,689
20250305,091400,885341000,98900,99100,99100,98900,929
20250305,091300,793388200,99000,99000,99100,99000,157
20250305,091200,777835900,99000,99000,99100,99000,304
20250305,091100,747731300,99000,99000,99100,99000,267
20250305,091000,721295300,99000,99200,99300,99000,795
20250305,090900,642464500,99300,99350,99350,99200,471
20250305,090800,595706850,99300,99300,99400,99300,71
20250305,090700,588655250,99400,99300,99400,99300,307
20250305,090600,558163150,99500,99300,99500,99200,419
20250305,090500,516534250,99300,99300,99300,99200,509
20250305,090400,465995950,99200,99250,99300,99000,667
20250305,090300,399827600,99300,99100,99300,99100,595
20250305,090200,340786600,99000,98900,99200,98900,1487
20250305,090100,193595000,98900,98900,98900,98700,221
20250305,090000,171738500,98600,98700,99400,98400,1737
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191900 34051031150 96900 96900 96900 96900 77954
3 20250305 191800 34051031150 96900 96900 96900 96900 0
4 20250305 191700 34051031150 96900 96900 96900 96900 0
5 20250305 191600 34051031150 96900 96900 96900 96900 0
6 20250305 191500 34051031150 96900 96900 96900 96900 0
7 20250305 191400 34051031150 96900 96900 96900 96900 0
8 20250305 191300 34051031150 96900 96900 96900 96900 0
9 20250305 191200 34051031150 96900 96900 96900 96900 0
10 20250305 191100 34051031150 96900 96900 96900 96900 0
11 20250305 191000 34051031150 96900 96900 96900 96900 0
12 20250305 190900 34051031150 96900 96900 96900 96900 0
13 20250305 190800 34051031150 96900 96900 96900 96900 0
14 20250305 190700 34051031150 96900 96900 96900 96900 0
15 20250305 190600 34051031150 96900 96900 96900 96900 0
16 20250305 190500 34051031150 96900 96900 96900 96900 0
17 20250305 190400 34051031150 96900 96900 96900 96900 0
18 20250305 190300 34051031150 96900 96900 96900 96900 0
19 20250305 190200 34051031150 96900 96900 96900 96900 0
20 20250305 190100 34051031150 96900 96900 96900 96900 0
21 20250305 190000 34051031150 96900 96900 96900 96900 0
22 20250305 185900 34051031150 96900 96900 96900 96900 0
23 20250305 185800 34051031150 96900 96900 96900 96900 0
24 20250305 185700 34051031150 96900 96900 96900 96900 0
25 20250305 185600 34051031150 96900 96900 96900 96900 0
26 20250305 185500 34051031150 96900 96900 96900 96900 0
27 20250305 185400 34051031150 96900 96900 96900 96900 0
28 20250305 185300 34051031150 96900 96900 96900 96900 0
29 20250305 185200 34051031150 96900 96900 96900 96900 0
30 20250305 185100 34051031150 96900 96900 96900 96900 0
31 20250305 185000 34051031150 96900 96900 96900 96900 0
32 20250305 184900 34051031150 96900 96900 96900 96900 77954
33 20250305 184800 34051031150 96900 96900 96900 96900 0
34 20250305 184700 34051031150 96900 96900 96900 96900 0
35 20250305 184600 34051031150 96900 96900 96900 96900 0
36 20250305 184500 34051031150 96900 96900 96900 96900 0
37 20250305 184400 34051031150 96900 96900 96900 96900 0
38 20250305 184300 34051031150 96900 96900 96900 96900 0
39 20250305 184200 34051031150 96900 96900 96900 96900 0
40 20250305 184100 34051031150 96900 96900 96900 96900 0
41 20250305 184000 34051031150 96900 96900 96900 96900 0
42 20250305 183900 34051031150 96900 96900 96900 96900 0
43 20250305 183800 34051031150 96900 96900 96900 96900 0
44 20250305 183700 34051031150 96900 96900 96900 96900 0
45 20250305 183600 34051031150 96900 96900 96900 96900 0
46 20250305 183500 34051031150 96900 96900 96900 96900 0
47 20250305 183400 34051031150 96900 96900 96900 96900 0
48 20250305 183300 34051031150 96900 96900 96900 96900 0
49 20250305 183200 34051031150 96900 96900 96900 96900 0
50 20250305 183100 34051031150 96900 96900 96900 96900 0
51 20250305 183000 34051031150 96900 96900 96900 96900 0
52 20250305 182900 34051031150 96900 96900 96900 96900 0
53 20250305 182800 34051031150 96900 96900 96900 96900 0
54 20250305 182700 34051031150 96900 96900 96900 96900 0
55 20250305 182600 34051031150 96900 96900 96900 96900 0
56 20250305 182500 34051031150 96900 96900 96900 96900 0
57 20250305 182400 34051031150 96900 96900 96900 96900 0
58 20250305 182300 34051031150 96900 96900 96900 96900 0
59 20250305 182200 34051031150 96900 96900 96900 96900 0
60 20250305 182100 34051031150 96900 96900 96900 96900 0
61 20250305 182000 34051031150 96900 96900 96900 96900 0
62 20250305 181900 34051031150 96900 96900 96900 96900 77954
63 20250305 181800 34051031150 96900 96900 96900 96900 0
64 20250305 181700 34051031150 96900 96900 96900 96900 0
65 20250305 181600 34051031150 96900 96900 96900 96900 0
66 20250305 181500 34051031150 96900 96900 96900 96900 0
67 20250305 181400 34051031150 96900 96900 96900 96900 0
68 20250305 181300 34051031150 96900 96900 96900 96900 0
69 20250305 181200 34051031150 96900 96900 96900 96900 0
70 20250305 181100 34051031150 96900 96900 96900 96900 0
71 20250305 181000 34051031150 96900 96900 96900 96900 0
72 20250305 180900 34051031150 96900 96900 96900 96900 0
73 20250305 180800 34051031150 96900 96900 96900 96900 0
74 20250305 180700 34051031150 96900 96900 96900 96900 0
75 20250305 180600 34051031150 96900 96900 96900 96900 0
76 20250305 180500 34051031150 96900 96900 96900 96900 0
77 20250305 180400 34051031150 96900 96900 96900 96900 0
78 20250305 180300 34051031150 96900 96900 96900 96900 0
79 20250305 180200 34051031150 96900 96900 96900 96900 0
80 20250305 180100 34051031150 96900 96900 96900 96900 0
81 20250305 180000 34051031150 96900 96900 96900 96900 0
82 20250305 175900 34051031150 96900 96900 96900 96900 0
83 20250305 175800 34051031150 96900 96900 96900 96900 0
84 20250305 175700 34051031150 96900 96900 96900 96900 0
85 20250305 175600 34051031150 96900 96900 96900 96900 0
86 20250305 175500 34051031150 96900 96900 96900 96900 0
87 20250305 175400 34051031150 96900 96900 96900 96900 0
88 20250305 175300 34051031150 96900 96900 96900 96900 0
89 20250305 175200 34051031150 96900 96900 96900 96900 0
90 20250305 175100 34051031150 96900 96900 96900 96900 0
91 20250305 175000 34051031150 96900 96900 96900 96900 0
92 20250305 174900 34051031150 96900 96900 96900 96900 77954
93 20250305 174800 34051031150 96900 96900 96900 96900 0
94 20250305 174700 34051031150 96900 96900 96900 96900 0
95 20250305 174600 34051031150 96900 96900 96900 96900 0
96 20250305 174500 34051031150 96900 96900 96900 96900 0
97 20250305 174400 34051031150 96900 96900 96900 96900 0
98 20250305 174300 34051031150 96900 96900 96900 96900 0
99 20250305 174200 34051031150 96900 96900 96900 96900 0
100 20250305 174100 34051031150 96900 96900 96900 96900 0
101 20250305 174000 34051031150 96900 96900 96900 96900 0
102 20250305 173900 34051031150 96900 96900 96900 96900 0
103 20250305 173800 34051031150 96900 96900 96900 96900 0
104 20250305 173700 34051031150 96900 96900 96900 96900 0
105 20250305 173600 34051031150 96900 96900 96900 96900 0
106 20250305 173500 34051031150 96900 96900 96900 96900 0
107 20250305 173400 34051031150 96900 96900 96900 96900 0
108 20250305 173300 34051031150 96900 96900 96900 96900 0
109 20250305 173200 34051031150 96900 96900 96900 96900 0
110 20250305 173100 34051031150 96900 96900 96900 96900 0
111 20250305 173000 34051031150 96900 96900 96900 96900 0
112 20250305 172900 34051031150 96900 96900 96900 96900 0
113 20250305 172800 34051031150 96900 96900 96900 96900 0
114 20250305 172700 34051031150 96900 96900 96900 96900 0
115 20250305 172600 34051031150 96900 96900 96900 96900 0
116 20250305 172500 34051031150 96900 96900 96900 96900 0
117 20250305 172400 34051031150 96900 96900 96900 96900 0
118 20250305 172300 34051031150 96900 96900 96900 96900 0
119 20250305 172200 34051031150 96900 96900 96900 96900 0
120 20250305 172100 34051031150 96900 96900 96900 96900 0
121 20250305 172000 34051031150 96900 96900 96900 96900 0
122 20250305 171900 34051031150 96900 96900 96900 96900 77954
123 20250305 171800 34051031150 96900 96900 96900 96900 0
124 20250305 171700 34051031150 96900 96900 96900 96900 0
125 20250305 171600 34051031150 96900 96900 96900 96900 0
126 20250305 171500 34051031150 96900 96900 96900 96900 0
127 20250305 171400 34051031150 96900 96900 96900 96900 0
128 20250305 171300 34051031150 96900 96900 96900 96900 0
129 20250305 171200 34051031150 96900 96900 96900 96900 0
130 20250305 171100 34051031150 96900 96900 96900 96900 0
131 20250305 171000 34051031150 96900 96900 96900 96900 0
132 20250305 170900 34051031150 96900 96900 96900 96900 0
133 20250305 170800 34051031150 96900 96900 96900 96900 0
134 20250305 170700 34051031150 96900 96900 96900 96900 0
135 20250305 170600 34051031150 96900 96900 96900 96900 0
136 20250305 170500 34051031150 96900 96900 96900 96900 0
137 20250305 170400 34051031150 96900 96900 96900 96900 0
138 20250305 170300 34051031150 96900 96900 96900 96900 0
139 20250305 170200 34051031150 96900 96900 96900 96900 0
140 20250305 170100 34051031150 96900 96900 96900 96900 0
141 20250305 170000 34051031150 96900 96900 96900 96900 0
142 20250305 165900 34051031150 96900 96900 96900 96900 0
143 20250305 165800 34051031150 96900 96900 96900 96900 0
144 20250305 165700 34051031150 96900 96900 96900 96900 0
145 20250305 165600 34051031150 96900 96900 96900 96900 0
146 20250305 165500 34051031150 96900 96900 96900 96900 0
147 20250305 165400 34051031150 96900 96900 96900 96900 0
148 20250305 165300 34051031150 96900 96900 96900 96900 0
149 20250305 165200 34051031150 96900 96900 96900 96900 0
150 20250305 165100 34051031150 96900 96900 96900 96900 0
151 20250305 165000 34051031150 96900 96900 96900 96900 0
152 20250305 164900 34051031150 96900 96900 96900 96900 77954
153 20250305 164800 34051031150 96900 96900 96900 96900 0
154 20250305 164700 34051031150 96900 96900 96900 96900 0
155 20250305 164600 34051031150 96900 96900 96900 96900 0
156 20250305 164500 34051031150 96900 96900 96900 96900 0
157 20250305 164400 34051031150 96900 96900 96900 96900 0
158 20250305 164300 34051031150 96900 96900 96900 96900 0
159 20250305 164200 34051031150 96900 96900 96900 96900 0
160 20250305 164100 34051031150 96900 96900 96900 96900 0
161 20250305 164000 34051031150 96900 96900 96900 96900 0
162 20250305 163900 34051031150 96900 96900 96900 96900 0
163 20250305 163800 34051031150 96900 96900 96900 96900 0
164 20250305 163700 34051031150 96900 96900 96900 96900 0
165 20250305 163600 34051031150 96900 96900 96900 96900 0
166 20250305 163500 34051031150 96900 96900 96900 96900 0
167 20250305 163400 34051031150 96900 96900 96900 96900 0
168 20250305 163300 34051031150 96900 96900 96900 96900 0
169 20250305 163200 34051031150 96900 96900 96900 96900 0
170 20250305 163100 34051031150 96900 96900 96900 96900 0
171 20250305 163000 34051031150 96900 96900 96900 96900 0
172 20250305 162900 34051031150 96900 96900 96900 96900 0
173 20250305 162800 34051031150 96900 96900 96900 96900 0
174 20250305 162700 34051031150 96900 96900 96900 96900 0
175 20250305 162600 34051031150 96900 96900 96900 96900 0
176 20250305 162500 34051031150 96900 96900 96900 96900 0
177 20250305 162400 34051031150 96900 96900 96900 96900 0
178 20250305 162300 34051031150 96900 96900 96900 96900 0
179 20250305 162200 34051031150 96900 96900 96900 96900 0
180 20250305 162100 34051031150 96900 96900 96900 96900 0
181 20250305 162000 34051031150 96900 96900 96900 96900 0
182 20250305 161900 34051031150 96900 96900 96900 96900 77954
183 20250305 161800 34051031150 96900 96900 96900 96900 0
184 20250305 161700 34051031150 96900 96900 96900 96900 0
185 20250305 161600 34051031150 96900 96900 96900 96900 0
186 20250305 161500 34051031150 96900 96900 96900 96900 0
187 20250305 161400 34051031150 96900 96900 96900 96900 0
188 20250305 161300 34051031150 96900 96900 96900 96900 0
189 20250305 161200 34051031150 96900 96900 96900 96900 0
190 20250305 161100 34051031150 96900 96900 96900 96900 0
191 20250305 161000 34051031150 96900 96900 96900 96900 0
192 20250305 160900 34051031150 96900 96900 96900 96900 0
193 20250305 160800 34051031150 96900 96900 96900 96900 0
194 20250305 160700 34051031150 96900 96900 96900 96900 0
195 20250305 160600 34051031150 96900 96900 96900 96900 0
196 20250305 160500 34051031150 96900 96900 96900 96900 0
197 20250305 160400 34051031150 96900 96900 96900 96900 0
198 20250305 160300 34051031150 96900 96900 96900 96900 0
199 20250305 160200 34051031150 96900 96900 96900 96900 0
200 20250305 160100 34051031150 96900 96900 96900 96900 0
201 20250305 160000 34051031150 96900 96900 96900 96900 0
202 20250305 155900 34051031150 96900 96900 96900 96900 0
203 20250305 155800 34051031150 96900 96900 96900 96900 0
204 20250305 155700 34051031150 96900 96900 96900 96900 0
205 20250305 155600 34051031150 96900 96900 96900 96900 0
206 20250305 155500 34051031150 96900 96900 96900 96900 0
207 20250305 155400 34051031150 96900 96900 96900 96900 0
208 20250305 155300 34051031150 96900 96900 96900 96900 0
209 20250305 155200 34051031150 96900 96900 96900 96900 0
210 20250305 155100 34051031150 96900 96900 96900 96900 0
211 20250305 155000 34051031150 96900 96900 96900 96900 0
212 20250305 154900 34051031150 96900 96900 96900 96900 77954
213 20250305 154800 34051031150 96900 96900 96900 96900 0
214 20250305 154700 34051031150 96900 96900 96900 96900 0
215 20250305 154600 34051031150 96900 96900 96900 96900 0
216 20250305 154500 34051031150 96900 96900 96900 96900 0
217 20250305 154400 34051031150 96900 96900 96900 96900 0
218 20250305 154300 34051031150 96900 96900 96900 96900 0
219 20250305 154200 34051031150 96900 96900 96900 96900 0
220 20250305 154100 34051031150 96900 96900 96900 96900 0
221 20250305 154000 34051031150 96900 96900 96900 96900 0
222 20250305 153900 34051031150 96900 96900 96900 96900 0
223 20250305 153800 34051031150 96900 96900 96900 96900 0
224 20250305 153700 34051031150 96900 96900 96900 96900 0
225 20250305 153600 34051031150 96900 96900 96900 96900 0
226 20250305 153500 34051031150 96900 96900 96900 96900 0
227 20250305 153400 34051031150 96900 96900 96900 96900 0
228 20250305 153300 34051031150 96900 96900 96900 96900 0
229 20250305 153200 34051031150 96900 96900 96900 96900 0
230 20250305 153100 34051031150 96900 96900 96900 96900 0
231 20250305 153000 34051031150 96900 96900 96900 96900 77954
232 20250305 152900 26497288550 97100 97100 97100 97100 0
233 20250305 152800 26497288550 97100 97100 97100 97100 0
234 20250305 152700 26497288550 97100 97100 97100 97100 0
235 20250305 152600 26497288550 97100 97100 97100 97100 0
236 20250305 152500 26497288550 97100 97100 97100 97100 0
237 20250305 152400 26497288550 97100 97100 97100 97100 0
238 20250305 152300 26497288550 97100 97100 97100 97100 0
239 20250305 152200 26497288550 97100 97100 97100 97100 0
240 20250305 152100 26497288550 97100 97100 97100 97100 0
241 20250305 152000 26497288550 97100 97100 97100 97100 0
242 20250305 151900 26497288550 97100 97100 97200 97000 1779
243 20250305 151800 26324596850 97100 97100 97100 97000 1056
244 20250305 151700 26222112950 97000 97050 97100 97000 799
245 20250305 151600 26144590700 97100 97000 97100 97000 879
246 20250305 151500 26059302750 97100 97100 97200 97000 1885
247 20250305 151400 25876261900 97100 97100 97200 97100 1495
248 20250305 151300 25731074950 97100 97100 97200 97100 828
249 20250305 151200 25650668050 97100 97300 97300 97100 1663
250 20250305 151100 25489022250 97300 97300 97300 97200 786
251 20250305 151000 25412617400 97200 97400 97400 97200 2317
252 20250305 150900 25187107400 97400 97300 97400 97200 799
253 20250305 150800 25109357300 97300 97200 97400 97200 1661
254 20250305 150700 24947760850 97300 97200 97300 97200 1397
255 20250305 150600 24811894450 97200 97300 97400 97200 2675
256 20250305 150500 24551604050 97300 97300 97500 97300 1326
257 20250305 150400 24422487850 97300 97300 97400 97300 880
258 20250305 150300 24336822650 97300 97300 97500 97300 1219
259 20250305 150200 24218115450 97300 97400 97400 97300 1003
260 20250305 150100 24120450800 97300 97400 97500 97300 1702
261 20250305 150000 23954699300 97400 97400 97500 97300 1341
262 20250305 145900 23824120100 97400 97300 97500 97300 1201
263 20250305 145800 23707177300 97400 97500 97500 97300 1693
264 20250305 145700 23542304800 97400 97500 97600 97400 1145
265 20250305 145600 23430645350 97500 97500 97600 97400 789
266 20250305 145500 23353754450 97400 97600 97700 97300 2806
267 20250305 145400 23080136500 97500 97600 97600 97500 944
268 20250305 145300 22988028950 97600 97500 97600 97500 871
269 20250305 145200 22903044100 97500 97600 97600 97500 967
270 20250305 145100 22808691650 97600 97500 97600 97500 909
271 20250305 145000 22719994350 97600 97500 97600 97400 1301
272 20250305 144900 22593169350 97400 97600 97600 97400 2380
273 20250305 144800 22361157950 97500 97500 97600 97400 1409
274 20250305 144700 22223767100 97400 97400 97500 97400 553
275 20250305 144600 22169870300 97400 97400 97500 97400 1358
276 20250305 144500 22037489400 97400 97450 97500 97400 723
277 20250305 144400 21967023600 97500 97400 97500 97300 1003
278 20250305 144300 21869308850 97400 97300 97400 97300 958
279 20250305 144200 21776030850 97300 97300 97400 97300 1292
280 20250305 144100 21650234700 97400 97100 97400 97100 1185
281 20250305 144000 21534993700 97200 97050 97200 97000 7312
282 20250305 143900 20824793000 97100 97000 97100 97000 738
283 20250305 143800 20753174950 97100 97000 97100 97000 645
284 20250305 143700 20690592900 97000 97000 97100 97000 1051
285 20250305 143600 20588608850 97000 97050 97100 97000 914
286 20250305 143500 20499929900 97000 97000 97100 97000 947
287 20250305 143400 20408037550 97000 97000 97100 97000 1109
288 20250305 143300 20300442100 97100 97100 97100 97000 589
289 20250305 143200 20243291700 97100 97050 97100 97000 1576
290 20250305 143100 20090322000 97050 97100 97100 97000 640
291 20250305 143000 20028229400 97000 97100 97100 97000 906
292 20250305 142900 19940329000 97100 97100 97100 97000 698
293 20250305 142800 19872609600 97100 97000 97100 97000 522
294 20250305 142700 19821971150 97100 97000 97100 97000 858
295 20250305 142600 19738702100 97100 97000 97100 97000 418
296 20250305 142500 19698145600 97000 97000 97100 97000 1630
297 20250305 142400 19539906700 97000 97100 97100 97000 710
298 20250305 142300 19471023450 97100 97100 97100 97000 454
299 20250305 142200 19426976550 97100 97000 97100 97000 409
300 20250305 142100 19387298950 97000 97100 97200 97000 2046
301 20250305 142000 19188654100 97200 97100 97200 97100 776
302 20250305 141900 19113296800 97100 97100 97200 97100 959
303 20250305 141800 19020124500 97200 97100 97200 97100 417
304 20250305 141700 18979631450 97100 97100 97200 97100 2941
305 20250305 141600 18694047050 97100 97200 97200 97100 480
306 20250305 141500 18647435750 97100 97100 97200 97100 421
307 20250305 141400 18606553300 97200 97150 97200 97100 536
308 20250305 141300 18554498800 97150 97250 97300 97100 828
309 20250305 141200 18474046950 97200 97200 97300 97200 631
310 20250305 141100 18412709350 97300 97300 97300 97200 591
311 20250305 141000 18355254050 97200 97250 97300 97200 954
312 20250305 140900 18262516300 97200 97250 97300 97200 799
313 20250305 140800 18184843100 97300 97300 97300 97200 1210
314 20250305 140700 18067218150 97200 97300 97400 97200 4979
315 20250305 140600 17582760050 97300 97300 97400 97300 495
316 20250305 140500 17534593350 97400 97300 97400 97300 387
317 20250305 140400 17496931000 97300 97400 97400 97300 256
318 20250305 140300 17472015450 97500 97400 97500 97400 1699
319 20250305 140200 17306527700 97500 97500 97500 97400 513
320 20250305 140100 17256553700 97500 97500 97500 97400 505
321 20250305 140000 17207351700 97500 97500 97500 97400 473
322 20250305 135900 17161267200 97500 97500 97500 97400 345
323 20250305 135800 17127656300 97500 97400 97500 97400 436
324 20250305 135700 17085167500 97400 97500 97500 97400 261
325 20250305 135600 17059740100 97500 97400 97500 97400 493
326 20250305 135500 17011710500 97400 97500 97500 97400 301
327 20250305 135400 16982387200 97400 97400 97500 97400 343
328 20250305 135300 16948968000 97500 97400 97500 97400 348
329 20250305 135200 16915061100 97500 97400 97500 97400 327
330 20250305 135100 16883204800 97400 97500 97500 97400 332
331 20250305 135000 16850858800 97600 97500 97600 97400 2421
332 20250305 134900 16614813800 97500 97500 97600 97500 575
333 20250305 134800 16558735900 97600 97600 97600 97500 512
334 20250305 134700 16508810200 97600 97550 97600 97500 972
335 20250305 134600 16414028350 97550 97600 97600 97500 290
336 20250305 134500 16385746300 97600 97600 97600 97500 587
337 20250305 134400 16328496600 97500 97500 97600 97500 442
338 20250305 134300 16285393900 97500 97500 97600 97500 312
339 20250305 134200 16254968900 97600 97500 97600 97500 325
340 20250305 134100 16223273700 97600 97500 97600 97500 318
341 20250305 134000 16192259200 97500 97500 97600 97500 370
342 20250305 133900 16156177500 97500 97500 97600 97500 360
343 20250305 133800 16121067100 97600 97600 97600 97500 309
344 20250305 133700 16090930300 97500 97700 97700 97500 523
345 20250305 133600 16039897500 97600 97600 97700 97600 342
346 20250305 133500 16006514200 97600 97600 97700 97600 266
347 20250305 133400 15980540600 97600 97700 97700 97600 636
348 20250305 133300 15918462900 97700 97800 97800 97600 3660
349 20250305 133200 15560920200 97800 97700 97800 97700 305
350 20250305 133100 15531114900 97700 97700 97800 97700 288
351 20250305 133000 15502969500 97700 97800 97800 97700 308
352 20250305 132900 15472872600 97700 97800 97900 97700 1469
353 20250305 132800 15329213300 97800 97800 97900 97800 187
354 20250305 132700 15310917400 97800 97800 97900 97800 337
355 20250305 132600 15277951700 97900 98000 98000 97800 403
356 20250305 132500 15238508100 97900 97900 98000 97900 401
357 20250305 132400 15199240700 97900 98000 98100 97900 796
358 20250305 132300 15121233300 98100 98100 98200 98000 333
359 20250305 132200 15088568800 98100 98200 98200 98100 433
360 20250305 132100 15046086100 98100 98100 98200 98100 125
361 20250305 132000 15033822300 98100 98100 98200 98100 533
362 20250305 131900 14981525800 98100 98150 98200 98100 532
363 20250305 131800 14929292300 98200 98100 98200 98100 49
364 20250305 131700 14924482200 98200 98150 98200 98100 295
365 20250305 131600 14895529400 98150 98100 98200 98100 129
366 20250305 131500 14882869800 98100 98100 98200 98100 141
367 20250305 131400 14869031900 98200 98100 98200 98100 122
368 20250305 131300 14857058200 98100 98100 98200 98100 132
369 20250305 131200 14844106650 98100 98200 98300 98100 108
370 20250305 131100 14833504950 98300 97900 98300 97900 4865
371 20250305 131000 14356490850 97900 97950 98000 97900 158
372 20250305 130900 14341018500 98000 97900 98000 97900 250
373 20250305 130800 14316528350 97900 97900 98000 97900 380
374 20250305 130700 14279315050 98000 97900 98000 97900 114
375 20250305 130600 14268149850 97900 98000 98000 97900 86
376 20250305 130500 14259726900 98000 97900 98000 97900 125
377 20250305 130400 14247482400 97900 97900 98000 97900 105
378 20250305 130300 14237200400 98000 97900 98000 97900 92
379 20250305 130200 14228188800 98000 98000 98000 97900 338
380 20250305 130100 14195068900 97900 97800 97900 97800 1125
381 20250305 130000 14084933000 97900 97800 97900 97800 143
382 20250305 125900 14070940000 97900 97900 97900 97800 173
383 20250305 125800 14054009950 97800 97900 97900 97800 290
384 20250305 125700 14025625950 97800 97700 97900 97700 2175
385 20250305 125600 13812890150 97800 97700 97800 97700 302
386 20250305 125500 13783360700 97700 97700 97800 97700 132
387 20250305 125400 13770459300 97700 97700 97800 97700 77
388 20250305 125300 13762932900 97800 97700 97800 97700 151
389 20250305 125200 13748171500 97700 97800 97800 97700 180
390 20250305 125100 13730573900 97800 97800 97900 97800 257
391 20250305 125000 13705434600 97800 97800 97900 97700 753
392 20250305 124900 13631789700 97800 97800 97900 97800 521
393 20250305 124800 13580824950 97800 97900 97900 97800 112
394 20250305 124700 13569869650 97800 97800 97900 97800 215
395 20250305 124600 13548833050 97800 97800 97900 97800 194
396 20250305 124500 13529858750 97800 97800 97900 97800 526
397 20250305 124400 13478411400 97800 97800 97900 97800 276
398 20250305 124300 13451412000 97800 97800 97900 97800 158
399 20250305 124200 13435954300 97800 97800 97900 97800 137
400 20250305 124100 13422547500 97800 97800 97900 97800 135
401 20250305 124000 13409336200 97800 97800 97900 97800 134
402 20250305 123900 13396226100 97800 97900 97900 97800 239
403 20250305 123800 13372843850 97900 97700 97900 97700 334
404 20250305 123700 13340178450 97700 97700 97900 97700 141
405 20250305 123600 13326388850 97700 97900 97900 97700 1875
406 20250305 123500 13142990550 97800 97800 97900 97800 185
407 20250305 123400 13124889650 97800 97900 97900 97800 104
408 20250305 123300 13114715550 97800 97800 97900 97800 644
409 20250305 123200 13051676450 97900 97800 97900 97800 317
410 20250305 123100 13020653300 97800 97800 97900 97700 559
411 20250305 123000 12965974700 97800 97800 97900 97800 156
412 20250305 122900 12950715200 97800 97800 97900 97800 298
413 20250305 122800 12921562600 97800 97800 97900 97800 674
414 20250305 122700 12855638250 97800 97800 97900 97800 180
415 20250305 122600 12838028350 97800 97800 97900 97800 184
416 20250305 122500 12820026450 97800 97800 97900 97800 167
417 20250305 122400 12803689650 97800 97800 97900 97800 115
418 20250305 122300 12792440650 97800 97800 97900 97800 101
419 20250305 122200 12782556650 97800 97900 97900 97800 398
420 20250305 122100 12743628650 97800 97900 97900 97800 103
421 20250305 122000 12733551300 97900 97900 97900 97800 172
422 20250305 121900 12716717200 97800 97800 97900 97800 346
423 20250305 121800 12682855600 97800 97800 97900 97800 180
424 20250305 121700 12665235850 97800 97800 97900 97800 242
425 20250305 121600 12641550950 97800 97800 97900 97800 87
426 20250305 121500 12633041350 97800 97800 97900 97800 1184
427 20250305 121400 12517229950 97750 97700 97800 97700 1562
428 20250305 121300 12364476350 97700 97800 97800 97700 179
429 20250305 121200 12346983050 97700 97700 97800 97700 234
430 20250305 121100 12324119550 97700 97700 97800 97700 179
431 20250305 121000 12306624400 97700 97700 97800 97700 130
432 20250305 120900 12293918100 97700 97700 97800 97700 112
433 20250305 120800 12282972600 97800 97700 97800 97700 337
434 20250305 120700 12250040200 97700 97600 97800 97600 1371
435 20250305 120600 12116093700 97700 97500 97700 97500 2705
436 20250305 120500 11852078600 97500 97500 97600 97500 190
437 20250305 120400 11833546800 97600 97500 97600 97500 160
438 20250305 120300 11817938950 97600 97600 97600 97500 98
439 20250305 120200 11808377650 97600 97600 97600 97500 176
440 20250305 120100 11791211450 97500 97550 97600 97500 184
441 20250305 120000 11773265000 97500 97600 97700 97500 1105
442 20250305 115900 11665452600 97600 97600 97700 97600 249
443 20250305 115800 11641138500 97600 97600 97700 97600 658
444 20250305 115700 11576908800 97600 97800 97800 97600 2012
445 20250305 115600 11380394300 97800 97700 97800 97700 226
446 20250305 115500 11358306200 97700 97700 97800 97700 150
447 20250305 115400 11343647300 97800 97700 97800 97700 109
448 20250305 115300 11332993100 97700 97700 97800 97700 181
449 20250305 115200 11315302200 97700 97600 97800 97600 184
450 20250305 115100 11297328700 97600 97550 97800 97550 1059
451 20250305 115000 11193887900 97550 97500 97600 97500 290
452 20250305 114900 11165593250 97500 97500 97700 97500 163
453 20250305 114800 11149691850 97600 97500 97700 97500 276
454 20250305 114700 11122762250 97600 97500 97600 97500 820
455 20250305 114600 11042738450 97500 97500 97600 97500 106
456 20250305 114500 11032402350 97500 97500 97600 97500 164
457 20250305 114400 11016406850 97600 97550 97600 97500 148
458 20250305 114300 11001968900 97500 97500 97700 97500 254
459 20250305 114200 10977193300 97500 97550 97700 97500 926
460 20250305 114100 10886814650 97550 97500 97600 97500 182
461 20250305 114000 10869056700 97600 97400 97600 97300 2297
462 20250305 113900 10645242800 97400 97300 97500 97300 359
463 20250305 113800 10610264600 97400 97300 97400 97300 1565
464 20250305 113700 10457845300 97300 97350 97400 97300 226
465 20250305 113600 10435847850 97400 97400 97400 97300 208
466 20250305 113500 10415601350 97400 97300 97400 97300 378
467 20250305 113400 10378810950 97300 97300 97400 97300 159
468 20250305 113300 10363336450 97300 97300 97400 97300 194
469 20250305 113200 10344451500 97400 97300 97400 97300 1455
470 20250305 113100 10202770200 97300 97300 97400 97300 172
471 20250305 113000 10186027900 97300 97300 97400 97300 186
472 20250305 112900 10167923400 97300 97300 97400 97300 255
473 20250305 112800 10143101700 97300 97300 97400 97300 324
474 20250305 112700 10111561200 97400 97300 97400 97300 255
475 20250305 112600 10086731850 97400 97300 97400 97300 207
476 20250305 112500 10066577800 97300 97400 97400 97300 294
477 20250305 112400 10037950900 97300 97300 97500 97300 1124
478 20250305 112300 9928481000 97300 97300 97400 97300 217
479 20250305 112200 9907357900 97300 97300 97400 97300 822
480 20250305 112100 9827373700 97300 97500 97600 97300 4068
481 20250305 112000 9430884700 97500 97550 97600 97500 156
482 20250305 111900 9415668400 97550 97500 97600 97500 294
483 20250305 111800 9386998900 97500 97600 97700 97500 1258
484 20250305 111700 9264219800 97600 97700 97700 97600 471
485 20250305 111600 9218218200 97600 97600 97700 97600 1050
486 20250305 111500 9115649250 97600 97600 97700 97600 177
487 20250305 111400 9098369150 97600 97700 97800 97600 2049
488 20250305 111300 8898220200 97700 97800 97800 97700 3038
489 20250305 111200 8601164200 97800 97800 97900 97800 361
490 20250305 111100 8565831900 97900 97800 97900 97800 141
491 20250305 111000 8552035200 97900 97800 97900 97800 97
492 20250305 110900 8542546100 97900 97900 97900 97800 605
493 20250305 110800 8483370050 97800 97800 97900 97800 212
494 20250305 110700 8462621250 97900 97900 97900 97800 284
495 20250305 110600 8434826150 97900 97800 97900 97800 1844
496 20250305 110500 8254310400 97800 97800 97900 97800 179
497 20250305 110400 8236795600 97800 97900 98000 97800 2918
498 20250305 110300 7951150750 97900 97900 98000 97900 384
499 20250305 110200 7913539150 97900 97900 98000 97900 566
500 20250305 110100 7858117850 97900 98000 98100 97900 6440
501 20250305 110000 7227116750 98000 98000 98100 98000 134
502 20250305 105900 7213983600 98100 98000 98100 98000 263
503 20250305 105800 7188203550 98100 98000 98100 98000 381
504 20250305 105700 7150861550 98100 98000 98100 98000 145
505 20250305 105600 7136644250 98000 98100 98200 98000 746
506 20250305 105500 7063463450 98100 98150 98200 98100 135
507 20250305 105400 7050215450 98100 98100 98200 98100 89
508 20250305 105300 7041482250 98200 98100 98200 98100 128
509 20250305 105200 7028917550 98100 98100 98200 98100 281
510 20250305 105100 7001345350 98100 98100 98200 98100 1269
511 20250305 105000 6876736150 98100 98100 98200 98100 2018
512 20250305 104900 6678765050 98100 98100 98200 98100 216
513 20250305 104800 6657573300 98100 98200 98300 98100 4884
514 20250305 104700 6177973800 98300 98200 98300 98200 147
515 20250305 104600 6163533200 98200 98100 98300 98100 461
516 20250305 104500 6118252950 98200 98100 98200 98100 975
517 20250305 104400 6022521550 98100 98100 98200 98100 132
518 20250305 104300 6009566450 98100 98100 98200 98100 214
519 20250305 104200 5988558750 98100 98100 98200 98100 177
520 20250305 104100 5971183200 98100 98100 98200 98100 124
521 20250305 104000 5959011200 98200 98100 98300 98100 1078
522 20250305 103900 5853151800 98100 98100 98200 98100 297
523 20250305 103800 5824003050 98200 98100 98200 98100 153
524 20250305 103700 5808992800 98200 98200 98300 98100 2945
525 20250305 103600 5519832700 98200 98200 98300 98200 190
526 20250305 103500 5501164950 98200 98200 98300 98200 93
527 20250305 103400 5492028950 98200 98250 98300 98200 489
528 20250305 103300 5444006550 98250 98200 98300 98200 148
529 20250305 103200 5429466100 98200 98200 98300 98200 268
530 20250305 103100 5403140150 98200 98300 98400 98200 3301
531 20250305 103000 5078680000 98300 98450 98500 98300 2028
532 20250305 102900 4879129750 98400 98400 98500 98400 133
533 20250305 102800 4866038850 98400 98400 98500 98400 179
534 20250305 102700 4848418250 98400 98400 98500 98400 235
535 20250305 102600 4825286550 98500 98400 98500 98400 81
536 20250305 102500 4817315950 98400 98450 98500 98400 292
537 20250305 102400 4788577750 98450 98500 98600 98400 2290
538 20250305 102300 4563024450 98500 98600 98700 98500 1403
539 20250305 102200 4424706000 98600 98600 98700 98600 529
540 20250305 102100 4372507100 98600 98600 98700 98600 85
541 20250305 102000 4364125700 98600 98600 98700 98600 96
542 20250305 101900 4354659400 98600 98800 98800 98600 763
543 20250305 101800 4279331400 98800 98900 98950 98800 1852
544 20250305 101700 4096249500 99000 99000 99000 98900 142
545 20250305 101600 4082197500 98900 98900 99000 98900 106
546 20250305 101500 4071709000 99000 99000 99000 98900 72
547 20250305 101400 4064585300 99000 98900 99000 98900 114
548 20250305 101300 4053305250 98900 99000 99000 98900 53
549 20250305 101200 4048062350 99000 98900 99000 98900 87
550 20250305 101100 4039454850 99000 99000 99000 98900 99
551 20250305 101000 4029662000 98950 98950 99000 98900 150
552 20250305 100900 4014826600 99000 98900 99000 98900 74
553 20250305 100800 4007503600 98900 98900 99100 98800 624
554 20250305 100700 3945773000 98900 98800 98900 98700 139
555 20250305 100600 3932042200 98800 98700 98800 98700 1068
556 20250305 100500 3826529600 98800 98700 98800 98700 44
557 20250305 100400 3822186300 98700 98600 98700 98600 953
558 20250305 100300 3728129550 98600 98700 98700 98600 724
559 20250305 100200 3656679550 98700 98800 98800 98700 389
560 20250305 100100 3618249250 98800 98800 99000 98800 698
561 20250305 100000 3549222650 98800 99000 99000 98800 1877
562 20250305 095900 3363454300 99100 99000 99100 99000 577
563 20250305 095800 3306278300 99000 99100 99200 99000 1033
564 20250305 095700 3203905200 99200 99200 99200 99100 193
565 20250305 095600 3184767500 99200 99000 99200 99000 370
566 20250305 095500 3148100200 99000 99100 99100 99000 142
567 20250305 095400 3134034400 99000 99000 99100 99000 188
568 20250305 095300 3115410750 99000 99100 99100 99000 301
569 20250305 095200 3085591350 99000 99000 99100 99000 203
570 20250305 095100 3065482400 99000 99000 99100 99000 145
571 20250305 095000 3051120200 99000 99000 99100 99000 112
572 20250305 094900 3040028300 99100 99000 99100 98900 615
573 20250305 094800 2979140200 98900 99000 99000 98900 199
574 20250305 094700 2959446750 98900 98900 99000 98900 240
575 20250305 094600 2935695600 98900 98900 99000 98900 239
576 20250305 094500 2912040400 99000 99000 99000 98900 407
577 20250305 094400 2871775400 99000 98900 99000 98900 275
578 20250305 094300 2844557400 98900 99000 99000 98900 162
579 20250305 094200 2828527250 99000 99000 99000 98900 169
580 20250305 094100 2811803500 98900 98900 99000 98900 121
581 20250305 094000 2799831500 98900 99000 99000 98900 134
582 20250305 093900 2786573400 98900 98900 99000 98900 1492
583 20250305 093800 2638872800 98900 98900 99000 98900 304
584 20250305 093700 2608800500 99000 98950 99000 98900 281
585 20250305 093600 2580998850 99000 99000 99000 98900 961
586 20250305 093500 2485951150 98900 99000 99000 98900 323
587 20250305 093400 2454000850 98900 98900 99000 98900 146
588 20250305 093300 2439557250 98900 98900 99000 98800 609
589 20250305 093200 2379328050 98900 98600 99000 98500 2267
590 20250305 093100 2155531250 98600 98700 98700 98600 111
591 20250305 093000 2144582950 98700 98500 98700 98500 592
592 20250305 092900 2086197450 98600 98500 98600 98500 346
593 20250305 092800 2052088350 98500 98500 98600 98500 197
594 20250305 092700 2032677750 98500 98500 98600 98400 1599
595 20250305 092600 1875187250 98400 98600 98600 98400 1190
596 20250305 092500 1758023850 98500 98700 98800 98500 3328
597 20250305 092400 1430004250 98800 98800 98800 98700 406
598 20250305 092300 1389924550 98700 98700 98800 98700 161
599 20250305 092200 1374028550 98700 98600 98800 98600 551
600 20250305 092100 1319650350 98600 98800 98800 98600 618
601 20250305 092000 1258652150 98800 98700 98800 98600 242
602 20250305 091900 1234768600 98700 98600 98700 98600 664
603 20250305 091800 1169243600 98700 98800 98800 98600 606
604 20250305 091700 1109423250 98800 98750 98800 98700 651
605 20250305 091600 1045120450 98800 98900 98900 98700 928
606 20250305 091500 953452650 98900 98950 98950 98800 689
607 20250305 091400 885341000 98900 99100 99100 98900 929
608 20250305 091300 793388200 99000 99000 99100 99000 157
609 20250305 091200 777835900 99000 99000 99100 99000 304
610 20250305 091100 747731300 99000 99000 99100 99000 267
611 20250305 091000 721295300 99000 99200 99300 99000 795
612 20250305 090900 642464500 99300 99350 99350 99200 471
613 20250305 090800 595706850 99300 99300 99400 99300 71
614 20250305 090700 588655250 99400 99300 99400 99300 307
615 20250305 090600 558163150 99500 99300 99500 99200 419
616 20250305 090500 516534250 99300 99300 99300 99200 509
617 20250305 090400 465995950 99200 99250 99300 99000 667
618 20250305 090300 399827600 99300 99100 99300 99100 595
619 20250305 090200 340786600 99000 98900 99200 98900 1487
620 20250305 090100 193595000 98900 98900 98900 98700 221
621 20250305 090000 171738500 98600 98700 99400 98400 1737

1
033780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,302927,125362497,29777724100,12323133455100,0.24
20250227,337413,125362497,33775041300,12548785949700,0.27
20250226,337517,125362497,35135519700,13050235937700,0.27
20250225,337853,125362497,34967785500,12975018439500,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 302927 125362497 29777724100 12323133455100 0.24
3 20250227 337413 125362497 33775041300 12548785949700 0.27
4 20250226 337517 125362497 35135519700 13050235937700 0.27
5 20250225 337853 125362497 34967785500 12975018439500 0.27