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

638
051900/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193600,21459276000,316500,316500,316500,316500,5960
20250305,193500,21459276000,316500,316500,316500,316500,0
20250305,193400,21459276000,316500,316500,316500,316500,0
20250305,193300,21459276000,316500,316500,316500,316500,0
20250305,193200,21459276000,316500,316500,316500,316500,0
20250305,193100,21459276000,316500,316500,316500,316500,0
20250305,193000,21459276000,316500,316500,316500,316500,0
20250305,192900,21459276000,316500,316500,316500,316500,0
20250305,192800,21459276000,316500,316500,316500,316500,0
20250305,192700,21459276000,316500,316500,316500,316500,0
20250305,192600,21459276000,316500,316500,316500,316500,0
20250305,192500,21459276000,316500,316500,316500,316500,0
20250305,192400,21459276000,316500,316500,316500,316500,0
20250305,192300,21459276000,316500,316500,316500,316500,0
20250305,192200,21459276000,316500,316500,316500,316500,0
20250305,192100,21459276000,316500,316500,316500,316500,0
20250305,192000,21459276000,316500,316500,316500,316500,0
20250305,191900,21459276000,316500,316500,316500,316500,0
20250305,191800,21459276000,316500,316500,316500,316500,0
20250305,191700,21459276000,316500,316500,316500,316500,0
20250305,191600,21459276000,316500,316500,316500,316500,0
20250305,191500,21459276000,316500,316500,316500,316500,0
20250305,191400,21459276000,316500,316500,316500,316500,0
20250305,191300,21459276000,316500,316500,316500,316500,0
20250305,191200,21459276000,316500,316500,316500,316500,0
20250305,191100,21459276000,316500,316500,316500,316500,0
20250305,191000,21459276000,316500,316500,316500,316500,0
20250305,190900,21459276000,316500,316500,316500,316500,0
20250305,190800,21459276000,316500,316500,316500,316500,0
20250305,190700,21459276000,316500,316500,316500,316500,0
20250305,190600,21459276000,316500,316500,316500,316500,5960
20250305,190500,21459276000,316500,316500,316500,316500,0
20250305,190400,21459276000,316500,316500,316500,316500,0
20250305,190300,21459276000,316500,316500,316500,316500,0
20250305,190200,21459276000,316500,316500,316500,316500,0
20250305,190100,21459276000,316500,316500,316500,316500,0
20250305,190000,21459276000,316500,316500,316500,316500,0
20250305,185900,21459276000,316500,316500,316500,316500,0
20250305,185800,21459276000,316500,316500,316500,316500,0
20250305,185700,21459276000,316500,316500,316500,316500,0
20250305,185600,21459276000,316500,316500,316500,316500,0
20250305,185500,21459276000,316500,316500,316500,316500,0
20250305,185400,21459276000,316500,316500,316500,316500,0
20250305,185300,21459276000,316500,316500,316500,316500,0
20250305,185200,21459276000,316500,316500,316500,316500,0
20250305,185100,21459276000,316500,316500,316500,316500,0
20250305,185000,21459276000,316500,316500,316500,316500,0
20250305,184900,21459276000,316500,316500,316500,316500,0
20250305,184800,21459276000,316500,316500,316500,316500,0
20250305,184700,21459276000,316500,316500,316500,316500,0
20250305,184600,21459276000,316500,316500,316500,316500,0
20250305,184500,21459276000,316500,316500,316500,316500,0
20250305,184400,21459276000,316500,316500,316500,316500,0
20250305,184300,21459276000,316500,316500,316500,316500,0
20250305,184200,21459276000,316500,316500,316500,316500,0
20250305,184100,21459276000,316500,316500,316500,316500,0
20250305,184000,21459276000,316500,316500,316500,316500,0
20250305,183900,21459276000,316500,316500,316500,316500,0
20250305,183800,21459276000,316500,316500,316500,316500,0
20250305,183700,21459276000,316500,316500,316500,316500,0
20250305,183600,21459276000,316500,316500,316500,316500,5960
20250305,183500,21459276000,316500,316500,316500,316500,0
20250305,183400,21459276000,316500,316500,316500,316500,0
20250305,183300,21459276000,316500,316500,316500,316500,0
20250305,183200,21459276000,316500,316500,316500,316500,0
20250305,183100,21459276000,316500,316500,316500,316500,0
20250305,183000,21459276000,316500,316500,316500,316500,0
20250305,182900,21459276000,316500,316500,316500,316500,0
20250305,182800,21459276000,316500,316500,316500,316500,0
20250305,182700,21459276000,316500,316500,316500,316500,0
20250305,182600,21459276000,316500,316500,316500,316500,0
20250305,182500,21459276000,316500,316500,316500,316500,0
20250305,182400,21459276000,316500,316500,316500,316500,0
20250305,182300,21459276000,316500,316500,316500,316500,0
20250305,182200,21459276000,316500,316500,316500,316500,0
20250305,182100,21459276000,316500,316500,316500,316500,0
20250305,182000,21459276000,316500,316500,316500,316500,0
20250305,181900,21459276000,316500,316500,316500,316500,0
20250305,181800,21459276000,316500,316500,316500,316500,0
20250305,181700,21459276000,316500,316500,316500,316500,0
20250305,181600,21459276000,316500,316500,316500,316500,0
20250305,181500,21459276000,316500,316500,316500,316500,0
20250305,181400,21459276000,316500,316500,316500,316500,0
20250305,181300,21459276000,316500,316500,316500,316500,0
20250305,181200,21459276000,316500,316500,316500,316500,0
20250305,181100,21459276000,316500,316500,316500,316500,0
20250305,181000,21459276000,316500,316500,316500,316500,0
20250305,180900,21459276000,316500,316500,316500,316500,0
20250305,180800,21459276000,316500,316500,316500,316500,0
20250305,180700,21459276000,316500,316500,316500,316500,0
20250305,180600,21459276000,316500,316500,316500,316500,5960
20250305,180500,21459276000,316500,316500,316500,316500,0
20250305,180400,21459276000,316500,316500,316500,316500,0
20250305,180300,21459276000,316500,316500,316500,316500,0
20250305,180200,21459276000,316500,316500,316500,316500,0
20250305,180100,21459276000,316500,316500,316500,316500,0
20250305,180000,21459276000,316500,316500,316500,316500,0
20250305,175900,21459276000,316500,316500,316500,316500,0
20250305,175800,21459276000,316500,316500,316500,316500,0
20250305,175700,21459276000,316500,316500,316500,316500,0
20250305,175600,21459276000,316500,316500,316500,316500,0
20250305,175500,21459276000,316500,316500,316500,316500,0
20250305,175400,21459276000,316500,316500,316500,316500,0
20250305,175300,21459276000,316500,316500,316500,316500,0
20250305,175200,21459276000,316500,316500,316500,316500,0
20250305,175100,21459276000,316500,316500,316500,316500,0
20250305,175000,21459276000,316500,316500,316500,316500,0
20250305,174900,21459276000,316500,316500,316500,316500,0
20250305,174800,21459276000,316500,316500,316500,316500,0
20250305,174700,21459276000,316500,316500,316500,316500,0
20250305,174600,21459276000,316500,316500,316500,316500,0
20250305,174500,21459276000,316500,316500,316500,316500,0
20250305,174400,21459276000,316500,316500,316500,316500,0
20250305,174300,21459276000,316500,316500,316500,316500,0
20250305,174200,21459276000,316500,316500,316500,316500,0
20250305,174100,21459276000,316500,316500,316500,316500,0
20250305,174000,21459276000,316500,316500,316500,316500,0
20250305,173900,21459276000,316500,316500,316500,316500,0
20250305,173800,21459276000,316500,316500,316500,316500,0
20250305,173700,21459276000,316500,316500,316500,316500,0
20250305,173600,21459276000,316500,316500,316500,316500,5960
20250305,173500,21459276000,316500,316500,316500,316500,0
20250305,173400,21459276000,316500,316500,316500,316500,0
20250305,173300,21459276000,316500,316500,316500,316500,0
20250305,173200,21459276000,316500,316500,316500,316500,0
20250305,173100,21459276000,316500,316500,316500,316500,0
20250305,173000,21459276000,316500,316500,316500,316500,0
20250305,172900,21459276000,316500,316500,316500,316500,0
20250305,172800,21459276000,316500,316500,316500,316500,0
20250305,172700,21459276000,316500,316500,316500,316500,0
20250305,172600,21459276000,316500,316500,316500,316500,0
20250305,172500,21459276000,316500,316500,316500,316500,0
20250305,172400,21459276000,316500,316500,316500,316500,0
20250305,172300,21459276000,316500,316500,316500,316500,0
20250305,172200,21459276000,316500,316500,316500,316500,0
20250305,172100,21459276000,316500,316500,316500,316500,0
20250305,172000,21459276000,316500,316500,316500,316500,0
20250305,171900,21459276000,316500,316500,316500,316500,0
20250305,171800,21459276000,316500,316500,316500,316500,0
20250305,171700,21459276000,316500,316500,316500,316500,0
20250305,171600,21459276000,316500,316500,316500,316500,0
20250305,171500,21459276000,316500,316500,316500,316500,0
20250305,171400,21459276000,316500,316500,316500,316500,0
20250305,171300,21459276000,316500,316500,316500,316500,0
20250305,171200,21459276000,316500,316500,316500,316500,0
20250305,171100,21459276000,316500,316500,316500,316500,0
20250305,171000,21459276000,316500,316500,316500,316500,0
20250305,170900,21459276000,316500,316500,316500,316500,0
20250305,170800,21459276000,316500,316500,316500,316500,0
20250305,170700,21459276000,316500,316500,316500,316500,0
20250305,170600,21459276000,316500,316500,316500,316500,5960
20250305,170500,21459276000,316500,316500,316500,316500,0
20250305,170400,21459276000,316500,316500,316500,316500,0
20250305,170300,21459276000,316500,316500,316500,316500,0
20250305,170200,21459276000,316500,316500,316500,316500,0
20250305,170100,21459276000,316500,316500,316500,316500,0
20250305,170000,21459276000,316500,316500,316500,316500,0
20250305,165900,21459276000,316500,316500,316500,316500,0
20250305,165800,21459276000,316500,316500,316500,316500,0
20250305,165700,21459276000,316500,316500,316500,316500,0
20250305,165600,21459276000,316500,316500,316500,316500,0
20250305,165500,21459276000,316500,316500,316500,316500,0
20250305,165400,21459276000,316500,316500,316500,316500,0
20250305,165300,21459276000,316500,316500,316500,316500,0
20250305,165200,21459276000,316500,316500,316500,316500,0
20250305,165100,21459276000,316500,316500,316500,316500,0
20250305,165000,21459276000,316500,316500,316500,316500,0
20250305,164900,21459276000,316500,316500,316500,316500,0
20250305,164800,21459276000,316500,316500,316500,316500,0
20250305,164700,21459276000,316500,316500,316500,316500,0
20250305,164600,21459276000,316500,316500,316500,316500,0
20250305,164500,21459276000,316500,316500,316500,316500,0
20250305,164400,21459276000,316500,316500,316500,316500,0
20250305,164300,21459276000,316500,316500,316500,316500,0
20250305,164200,21459276000,316500,316500,316500,316500,0
20250305,164100,21459276000,316500,316500,316500,316500,0
20250305,164000,21459276000,316500,316500,316500,316500,0
20250305,163900,21459276000,316500,316500,316500,316500,0
20250305,163800,21459276000,316500,316500,316500,316500,0
20250305,163700,21459276000,316500,316500,316500,316500,0
20250305,163600,21459276000,316500,316500,316500,316500,5960
20250305,163500,21459276000,316500,316500,316500,316500,0
20250305,163400,21459276000,316500,316500,316500,316500,0
20250305,163300,21459276000,316500,316500,316500,316500,0
20250305,163200,21459276000,316500,316500,316500,316500,0
20250305,163100,21459276000,316500,316500,316500,316500,0
20250305,163000,21459276000,316500,316500,316500,316500,0
20250305,162900,21459276000,316500,316500,316500,316500,0
20250305,162800,21459276000,316500,316500,316500,316500,0
20250305,162700,21459276000,316500,316500,316500,316500,0
20250305,162600,21459276000,316500,316500,316500,316500,0
20250305,162500,21459276000,316500,316500,316500,316500,0
20250305,162400,21459276000,316500,316500,316500,316500,0
20250305,162300,21459276000,316500,316500,316500,316500,0
20250305,162200,21459276000,316500,316500,316500,316500,0
20250305,162100,21459276000,316500,316500,316500,316500,0
20250305,162000,21459276000,316500,316500,316500,316500,0
20250305,161900,21459276000,316500,316500,316500,316500,0
20250305,161800,21459276000,316500,316500,316500,316500,0
20250305,161700,21459276000,316500,316500,316500,316500,0
20250305,161600,21459276000,316500,316500,316500,316500,0
20250305,161500,21459276000,316500,316500,316500,316500,0
20250305,161400,21459276000,316500,316500,316500,316500,0
20250305,161300,21459276000,316500,316500,316500,316500,0
20250305,161200,21459276000,316500,316500,316500,316500,0
20250305,161100,21459276000,316500,316500,316500,316500,0
20250305,161000,21459276000,316500,316500,316500,316500,0
20250305,160900,21459276000,316500,316500,316500,316500,0
20250305,160800,21459276000,316500,316500,316500,316500,0
20250305,160700,21459276000,316500,316500,316500,316500,0
20250305,160600,21459276000,316500,316500,316500,316500,5960
20250305,160500,21459276000,316500,316500,316500,316500,0
20250305,160400,21459276000,316500,316500,316500,316500,0
20250305,160300,21459276000,316500,316500,316500,316500,0
20250305,160200,21459276000,316500,316500,316500,316500,0
20250305,160100,21459276000,316500,316500,316500,316500,0
20250305,160000,21459276000,316500,316500,316500,316500,0
20250305,155900,21459276000,316500,316500,316500,316500,0
20250305,155800,21459276000,316500,316500,316500,316500,0
20250305,155700,21459276000,316500,316500,316500,316500,0
20250305,155600,21459276000,316500,316500,316500,316500,0
20250305,155500,21459276000,316500,316500,316500,316500,0
20250305,155400,21459276000,316500,316500,316500,316500,0
20250305,155300,21459276000,316500,316500,316500,316500,0
20250305,155200,21459276000,316500,316500,316500,316500,0
20250305,155100,21459276000,316500,316500,316500,316500,0
20250305,155000,21459276000,316500,316500,316500,316500,0
20250305,154900,21459276000,316500,316500,316500,316500,0
20250305,154800,21459276000,316500,316500,316500,316500,0
20250305,154700,21459276000,316500,316500,316500,316500,0
20250305,154600,21459276000,316500,316500,316500,316500,0
20250305,154500,21459276000,316500,316500,316500,316500,0
20250305,154400,21459276000,316500,316500,316500,316500,0
20250305,154300,21459276000,316500,316500,316500,316500,0
20250305,154200,21459276000,316500,316500,316500,316500,0
20250305,154100,21459276000,316500,316500,316500,316500,0
20250305,154000,21459276000,316500,316500,316500,316500,0
20250305,153900,21459276000,316500,316500,316500,316500,0
20250305,153800,21459276000,316500,316500,316500,316500,0
20250305,153700,21459276000,316500,316500,316500,316500,0
20250305,153600,21459276000,316500,316500,316500,316500,5960
20250305,153500,21459276000,316500,316500,316500,316500,0
20250305,153400,21459276000,316500,316500,316500,316500,0
20250305,153300,21459276000,316500,316500,316500,316500,0
20250305,153200,21459276000,316500,316500,316500,316500,0
20250305,153100,21459276000,316500,316500,316500,316500,0
20250305,153000,21459276000,316500,316500,316500,316500,5960
20250305,152900,19572936000,316500,316500,316500,316500,0
20250305,152800,19572936000,316500,316500,316500,316500,0
20250305,152700,19572936000,316500,316500,316500,316500,0
20250305,152600,19572936000,316500,316500,316500,316500,0
20250305,152500,19572936000,316500,316500,316500,316500,0
20250305,152400,19572936000,316500,316500,316500,316500,0
20250305,152300,19572936000,316500,316500,316500,316500,0
20250305,152200,19572936000,316500,316500,316500,316500,0
20250305,152100,19572936000,316500,316500,316500,316500,0
20250305,152000,19572936000,316500,316500,316500,316500,0
20250305,151900,19572936000,316500,316750,317000,316500,183
20250305,151800,19514975500,317000,317000,317000,316500,102
20250305,151700,19482675000,316500,316500,317000,316500,197
20250305,151600,19420292750,316500,316500,317000,316500,110
20250305,151500,19385456250,317000,317000,317000,316500,292
20250305,151400,19292980750,317000,317000,317000,316500,252
20250305,151300,19213145750,317000,316500,317000,316500,96
20250305,151200,19182749750,317000,317000,317000,316500,94
20250305,151100,19152984750,317000,316500,317000,316500,138
20250305,151000,19109279500,316500,316500,317000,316500,140
20250305,150900,19064950500,316500,316500,317000,316500,96
20250305,150800,19034554000,316500,316500,317000,316500,66
20250305,150700,19013647000,316500,317000,317000,316500,105
20250305,150600,18980386500,316500,316500,317000,316500,120
20250305,150500,18942354500,316500,316500,317000,316500,58
20250305,150400,18923995250,316500,316500,316500,316500,69
20250305,150300,18902156750,316500,316500,317000,316500,104
20250305,150200,18869231250,316500,316000,317000,316000,62
20250305,150100,18849620750,316000,316500,317000,316000,259
20250305,150000,18767654750,316500,316500,317000,316500,198
20250305,145900,18704985250,316500,316500,317000,316500,63
20250305,145800,18685042250,316500,316500,317000,316500,54
20250305,145700,18667950500,316500,317000,317000,316500,41
20250305,145600,18654971500,317000,316500,317000,316500,53
20250305,145500,18638194500,317000,316500,317000,316500,43
20250305,145400,18624582500,316500,316500,317000,316000,271
20250305,145300,18538815000,316500,316000,316500,316000,578
20250305,145200,18356099500,316000,316500,316500,316000,108
20250305,145100,18321968000,316000,316000,316500,316000,86
20250305,145000,18294784750,316000,316500,316500,316000,62
20250305,144900,18275187750,316500,316500,316500,316000,111
20250305,144800,18240086750,316000,316500,316500,316000,151
20250305,144700,18192339750,316000,316500,316500,316000,67
20250305,144600,18171153250,316000,316500,316500,316000,71
20250305,144500,18148701750,316000,316500,316500,316000,71
20250305,144400,18126249250,316000,316000,316500,315500,55
20250305,144300,18108864250,316500,315500,316500,315500,112
20250305,144200,18073474500,316500,315500,316500,315500,104
20250305,144100,18040611500,315500,316000,316000,315500,164
20250305,144000,17988811500,316000,315500,316000,315500,80
20250305,143900,17963563000,315500,316000,316000,315500,127
20250305,143800,17923452500,316000,315500,316000,315500,96
20250305,143700,17893133500,315500,316000,316500,315500,124
20250305,143600,17853979250,316000,316000,316000,316000,112
20250305,143500,17818587250,316000,316000,316500,316000,90
20250305,143400,17790146750,316000,316000,316500,316000,373
20250305,143300,17672277750,316000,316000,316000,316000,67
20250305,143200,17651105750,316000,316000,316500,316000,99
20250305,143100,17619821250,316500,316000,316500,316000,153
20250305,143000,17571472250,316000,316500,316500,316000,75
20250305,142900,17547771500,316000,316500,316500,316000,84
20250305,142800,17521226000,316000,316000,316500,316000,92
20250305,142700,17492152500,316000,316500,316500,316000,109
20250305,142600,17457696500,316000,316000,316500,316000,126
20250305,142500,17417879000,316000,316500,316500,316000,86
20250305,142400,17390698000,316000,316000,316500,316000,56
20250305,142300,17372999000,316250,316000,316500,316000,63
20250305,142200,17353087250,316000,316000,316500,316000,83
20250305,142100,17326857250,316500,316000,316500,316000,70
20250305,142000,17304734750,316000,316000,317000,316000,85
20250305,141900,17277863250,316000,316000,316000,316000,55
20250305,141800,17260483250,316000,316500,317000,316000,142
20250305,141700,17215575250,316000,316000,317000,316000,50
20250305,141600,17199772250,316000,316000,316500,316000,226
20250305,141500,17128302000,316000,316000,317000,316000,117
20250305,141400,17091328000,316500,317000,317000,316500,79
20250305,141300,17066322500,316500,316500,316500,316500,65
20250305,141200,17045750000,316500,316000,316500,316000,215
20250305,141100,16977722500,316500,316000,316500,316000,124
20250305,141000,16938522500,316000,316000,316500,316000,146
20250305,140900,16892367000,316500,316000,316500,316000,65
20250305,140800,16871814750,316500,316500,316500,315500,37
20250305,140700,16860119250,315500,316500,316500,315500,104
20250305,140600,16827236750,315500,316000,316500,315500,89
20250305,140500,16799094750,316000,316500,317000,316000,109
20250305,140400,16764610750,316500,316500,317000,316500,10
20250305,140300,16761445250,316500,316250,317000,315500,391
20250305,140200,16637815500,316000,316500,316500,316000,194
20250305,140100,16576430000,316000,316000,316500,316000,128
20250305,140000,16535953000,316500,315500,316500,315500,103
20250305,135900,16503377500,315500,316500,317000,315500,277
20250305,135800,16415873000,315500,316000,317000,315500,688
20250305,135700,16198611500,316000,316500,317000,316000,368
20250305,135600,16082211500,316000,316250,316500,316000,49
20250305,135500,16066718250,316500,316000,316500,315500,49
20250305,135400,16051231750,316000,316000,316500,315500,194
20250305,135300,15989869750,316000,315500,316000,315500,92
20250305,135200,15960828250,316000,316000,316000,315500,111
20250305,135100,15925777750,316000,315500,316000,315500,21
20250305,135000,15919144250,316500,316000,316500,315500,206
20250305,134900,15854073250,315500,316500,316500,315500,786
20250305,134800,15605908000,316500,316500,316500,316000,54
20250305,134700,15588842500,316000,315500,316500,315500,228
20250305,134600,15516801500,316000,316500,316500,315500,84
20250305,134500,15490255500,316000,316000,316500,315500,414
20250305,134400,15359403500,316000,315500,316000,315500,298
20250305,134300,15265260500,315500,316000,316000,315500,126
20250305,134200,15225499000,316000,315500,316000,315500,156
20250305,134100,15176274250,315500,315500,316000,315500,90
20250305,134000,15147864250,315500,316500,316500,315500,381
20250305,133900,15027473750,316000,316000,316500,316000,41
20250305,133800,15014514250,316000,316000,316500,316000,169
20250305,133700,14961085500,316500,316500,316500,316000,57
20250305,133600,14943065500,316000,316000,316500,316000,93
20250305,133500,14913673250,316000,316500,316500,316000,116
20250305,133400,14876972000,316000,315500,317000,315500,293
20250305,133300,14784386500,316000,315500,316000,315500,61
20250305,133200,14765133000,316000,316000,316000,315500,136
20250305,133100,14722182000,315500,316500,316500,315500,86
20250305,133000,14695021000,315500,317500,317500,315500,4120
20250305,132900,13390706500,317500,317500,318000,317500,75
20250305,132800,13366892250,317500,317500,317500,317500,86
20250305,132700,13339587250,317500,317000,318000,317000,110
20250305,132600,13304667750,317000,317000,317500,317000,157
20250305,132500,13254853750,317000,317500,317500,317000,175
20250305,132400,13199293250,317500,317500,317500,317500,84
20250305,132300,13172623250,317500,317500,317750,317500,69
20250305,132200,13150715500,317500,317500,317500,317500,66
20250305,132100,13129760500,317500,317500,317500,317500,88
20250305,132000,13101820500,317500,317500,318000,317500,7
20250305,131900,13099597500,318000,318000,318000,317500,243
20250305,131800,13022333500,317500,317500,318000,317500,62
20250305,131700,13002647500,317500,317500,318000,317500,46
20250305,131600,12988042000,317500,317500,318000,317500,66
20250305,131500,12967085000,317500,317750,318000,317500,43
20250305,131400,12953427750,318000,318000,318000,317500,63
20250305,131300,12933424250,317500,317500,318000,317500,36
20250305,131200,12921993750,317500,317500,318000,317500,43
20250305,131100,12908340750,317500,317500,317500,317000,205
20250305,131000,12843288250,317500,317500,318000,317500,28
20250305,130900,12834397750,317500,317750,318000,317500,28
20250305,130800,12825506000,317500,317500,317500,317500,3
20250305,130700,12824553500,317500,317500,317500,317500,51
20250305,130600,12808361000,318000,318000,318500,318000,179
20250305,130500,12751430000,318000,317500,318000,317500,868
20250305,130400,12475411000,317500,317500,317750,317500,65
20250305,130300,12454773250,317500,317500,317500,317500,46
20250305,130200,12440168250,317500,317500,317500,317500,45
20250305,130100,12425880750,317500,317500,317750,317500,57
20250305,130000,12407779250,317500,317500,318000,317500,49
20250305,125900,12392220250,317500,317500,318000,317500,60
20250305,125800,12373167250,317500,317500,318000,317500,53
20250305,125700,12356339250,317500,317500,317500,317500,31
20250305,125600,12346496750,317500,317500,317500,317500,72
20250305,125500,12323636750,317500,317500,317500,317500,119
20250305,125400,12285854250,317500,317500,317750,317500,29
20250305,125300,12276644250,317500,317500,317500,317000,80
20250305,125200,12251258750,317000,317000,317500,317000,27
20250305,125100,12242697250,317500,317500,317500,317000,133
20250305,125000,12200471250,317500,317500,317500,317500,57
20250305,124900,12182373750,317500,317500,317500,317500,24
20250305,124800,12174753750,317500,317500,317500,317500,37
20250305,124700,12163006250,317500,317000,317500,317000,339
20250305,124600,12055385000,317000,317500,317500,317000,347
20250305,124500,11945219000,317500,317500,317500,317500,43
20250305,124400,11931566500,317500,318000,318000,317500,43
20250305,124300,11917903500,317500,317500,318000,317500,110
20250305,124200,11882943500,317500,317500,317500,317500,33
20250305,124100,11872466000,317500,317500,318000,317500,39
20250305,124000,11860082750,317500,317500,318000,317500,53
20250305,123900,11843252750,317500,317500,318000,317500,7
20250305,123800,11841029750,317500,317500,318000,317500,53
20250305,123700,11824196750,317500,317500,318000,317500,35
20250305,123600,11813080250,317500,317500,318000,317500,35
20250305,123500,11801966250,318000,317000,318000,317000,86
20250305,123400,11774655750,317500,317500,317500,317000,38
20250305,123300,11762605750,317000,317000,317500,317000,53
20250305,123200,11745804250,317500,317000,317500,317000,94
20250305,123100,11715976750,317000,317000,317500,317000,28
20250305,123000,11707097750,317000,317500,318000,317000,43
20250305,122900,11693455750,317500,317500,318000,317500,21
20250305,122800,11686785250,317500,317500,317500,317500,58
20250305,122700,11668370250,317500,317500,317500,317500,76
20250305,122600,11644240250,317500,317500,317500,317500,23
20250305,122500,11636937750,317500,317500,317500,317500,50
20250305,122400,11621062750,317500,318000,318000,317500,13
20250305,122300,11616934750,317500,317000,318000,317000,93
20250305,122200,11587423250,317000,317500,317500,317000,55
20250305,122100,11569974250,317500,317500,317500,317000,54
20250305,122000,11552833750,317500,317500,317500,317000,103
20250305,121900,11520141250,317500,317500,317500,317500,177
20250305,121800,11463943750,317500,317500,317500,317500,38
20250305,121700,11451878750,317500,317500,317500,317500,26
20250305,121600,11443623750,317500,317500,318000,317500,32
20250305,121500,11433460750,317500,318000,318000,317500,40
20250305,121400,11420759750,317500,317500,318000,317500,33
20250305,121300,11410279250,317500,317500,317500,317500,24
20250305,121200,11402659250,317500,317500,317500,317500,39
20250305,121100,11390276750,317500,317500,317500,317500,10
20250305,121000,11387101750,317500,318000,318000,317500,53
20250305,120900,11370272750,317500,317500,317500,317500,31
20250305,120800,11360430250,317500,317500,318000,317500,34
20250305,120700,11349634750,318000,317500,318000,317000,191
20250305,120600,11288998750,317000,317000,317500,317000,24
20250305,120500,11281388750,317000,317500,317500,317000,77
20250305,120400,11256978250,317000,317000,317500,317000,35
20250305,120300,11245882750,317500,317500,317500,317000,27
20250305,120200,11237320750,317000,317000,317500,317000,102
20250305,120100,11204985750,317000,317500,317500,317000,33
20250305,120000,11194523250,317000,317000,317500,317000,71
20250305,115900,11172013250,317000,317000,317500,317000,45
20250305,115800,11157746750,317000,317500,317500,317000,1143
20250305,115700,10794859250,318000,318000,318000,317500,33
20250305,115600,10784378250,317500,318000,318000,317500,52
20250305,115500,10767856250,317500,318000,318000,317500,22
20250305,115400,10760868750,317500,318000,318000,317500,125
20250305,115300,10721177250,317500,317500,318000,317500,33
20250305,115200,10710692250,317500,317500,318000,317500,51
20250305,115100,10694485250,318000,317500,318000,317500,182
20250305,115000,10636690750,317500,317500,318000,317500,59
20250305,114900,10617941250,317500,318000,318000,317500,17
20250305,114800,10612542250,317500,317500,318000,317500,35
20250305,114700,10601414750,317500,317000,317500,317000,93
20250305,114600,10571905250,317000,317000,317500,317000,371
20250305,114500,10454253750,317000,317000,317500,317000,93
20250305,114400,10424772250,317000,317000,317500,317000,33
20250305,114300,10414310250,317000,317000,317500,317000,45
20250305,114200,10400042250,317000,317000,317000,317000,22
20250305,114100,10393068250,317000,317000,317000,317000,69
20250305,114000,10371195250,317000,317000,317000,317000,17
20250305,113900,10365806250,317000,317000,317000,317000,41
20250305,113800,10352809250,317000,317000,317000,317000,38
20250305,113700,10340763250,317000,317000,317000,317000,21
20250305,113600,10334106250,317000,317000,317500,317000,51
20250305,113500,10317937750,317500,317000,317500,317000,25
20250305,113400,10310011750,317000,317000,317500,317000,38
20250305,113300,10297965250,317250,317000,317500,317000,86
20250305,113200,10270674500,317000,317000,317000,317000,33
20250305,113100,10260213500,317000,317500,317500,317000,465
20250305,113000,10112597500,317500,318000,318000,317500,47
20250305,112900,10097670500,317500,317500,318000,317500,99
20250305,112800,10066236000,317500,317500,318000,317500,54
20250305,112700,10049088000,317500,317500,318000,317500,58
20250305,112600,10030671500,317500,318000,318000,317500,177
20250305,112500,9974471500,317500,317500,318000,317500,38
20250305,112400,9962403500,317500,318000,318000,317500,40
20250305,112300,9949687000,317500,317500,318000,317500,72
20250305,112200,9926826000,317500,317000,317500,317000,27
20250305,112100,9918263000,317000,317000,317500,317000,44
20250305,112000,9904308250,317500,318000,318000,317000,45
20250305,111900,9890036250,317500,317500,318000,317500,143
20250305,111800,9844632750,317500,317500,318000,317500,25
20250305,111700,9836691250,318000,318000,318000,317500,18
20250305,111600,9830969250,318000,316500,318000,316500,244
20250305,111500,9753593750,317000,317000,317000,316500,52
20250305,111400,9737132250,316500,317000,317000,316500,44
20250305,111300,9723200250,316500,316500,317000,316500,268
20250305,111200,9638341250,317000,317000,317500,316500,676
20250305,111100,9424048750,317500,317500,317500,317000,62
20250305,111000,9404371750,317000,317500,317500,317000,174
20250305,110900,9349130250,317500,317500,317500,317000,38
20250305,110800,9337081750,317000,317500,317500,317000,31
20250305,110700,9327253750,317000,317500,317500,317000,62
20250305,110600,9307598250,317500,317000,317500,317000,33
20250305,110500,9297131750,317000,317000,317500,317000,32
20250305,110400,9286985750,317500,317000,317500,317000,32
20250305,110300,9276836750,317500,317500,317500,317000,72
20250305,110200,9253990250,317500,317500,317500,317000,51
20250305,110100,9237809250,317000,317500,317500,317000,61
20250305,110000,9218453750,317500,317000,317500,317000,57
20250305,105900,9200367250,317500,317000,317500,317000,54
20250305,105800,9183246250,317500,317500,317500,317000,31
20250305,105700,9173412750,317500,317000,317500,317000,39
20250305,105600,9161041250,317500,317000,317500,317000,70
20250305,105500,9138828750,317000,317500,318000,317000,1033
20250305,105400,8810787750,317500,318000,318000,317500,24
20250305,105300,8803166250,318000,318000,318000,317500,59
20250305,105200,8784420250,317500,317500,318000,317500,41
20250305,105100,8771388750,317500,318000,318000,317500,68
20250305,105000,8749781750,318000,317500,318000,317500,38
20250305,104900,8737711750,317500,318000,318000,317500,50
20250305,104800,8721827750,317500,317500,318000,317500,33
20250305,104700,8711346250,318000,317500,318000,317500,45
20250305,104600,8697047250,317500,317750,318000,317500,26
20250305,104500,8688791500,318000,317500,318000,317500,24
20250305,104400,8681170000,318000,317500,318000,317000,72
20250305,104300,8658305500,317500,317500,317500,317000,57
20250305,104200,8640219000,317500,317500,317500,317000,37
20250305,104100,8628482500,317500,317500,317750,317000,68
20250305,104000,8606903250,317000,317000,317500,317000,77
20250305,103900,8582487500,317000,317000,317000,316500,69
20250305,103800,8560624500,316500,317000,317000,316500,110
20250305,103700,8525766500,317000,317000,317000,316500,105
20250305,103600,8492514500,317000,317000,317000,316500,45
20250305,103500,8478253500,317000,317500,317500,317000,26
20250305,103400,8470011000,317000,316500,317000,316500,125
20250305,103300,8430390500,317000,317000,317000,316500,69
20250305,103200,8408526500,317000,317000,317500,316500,144
20250305,103100,8362885250,317000,317500,317500,316500,742
20250305,103000,8127683000,317500,317500,317500,317000,441
20250305,102900,7987704000,317000,317500,317500,317000,43
20250305,102800,7974063500,317500,317500,317500,317000,140
20250305,102700,7929622000,317500,317500,317500,317000,85
20250305,102600,7902653000,317000,317500,317500,317000,80
20250305,102500,7877267500,317500,317500,317500,317000,71
20250305,102400,7854732500,317000,317500,317500,317000,143
20250305,102300,7809397500,317500,317500,317500,317000,1188
20250305,102200,7432237000,318000,318000,318000,317500,147
20250305,102100,7385504500,318000,318000,318000,317500,221
20250305,102000,7315242000,317500,317500,318000,317500,56
20250305,101900,7297453000,318000,317750,318000,317500,30
20250305,101800,7287922750,317500,318000,318000,317500,331
20250305,101700,7182688750,318000,318000,318500,318000,63
20250305,101600,7162654250,318000,318000,318500,318000,33
20250305,101500,7152159750,318000,318500,318500,318000,33
20250305,101400,7141663750,318000,318000,318500,318000,24
20250305,101300,7134031250,318000,318000,318500,318000,26
20250305,101200,7125760250,318000,318000,318000,317500,153
20250305,101100,7077110250,317500,317500,317500,317500,26
20250305,101000,7068855250,317500,318000,318000,317500,79
20250305,100900,7043750250,317500,317500,317500,317500,20
20250305,100800,7037400250,317500,317500,317500,317500,27
20250305,100700,7028827750,317500,318500,318500,317500,261
20250305,100600,6945836750,318500,317000,318500,317000,453
20250305,100500,6801915250,317500,317500,317500,317000,80
20250305,100400,6776533750,317500,317500,317500,317000,101
20250305,100300,6744512250,317500,317500,317500,317000,547
20250305,100200,6570847750,317500,318000,318500,317500,638
20250305,100100,6367961750,318500,318000,318500,318000,50
20250305,100000,6352050250,318500,319000,319000,318500,414
20250305,095900,6220190250,318500,318500,319000,318500,30
20250305,095800,6210633750,319000,319000,319000,318500,32
20250305,095700,6200440250,318500,319000,319000,318500,15
20250305,095600,6195660250,318500,319000,319000,318500,397
20250305,095500,6069188250,319000,319000,319000,318500,20
20250305,095400,6062811250,319000,319000,319000,318500,53
20250305,095300,6045918250,319000,319000,319000,318500,14
20250305,095200,6041455250,319000,319000,319000,318500,60
20250305,095100,6022330750,319000,318500,319000,318500,57
20250305,095000,6004170750,318500,319000,319000,318500,58
20250305,094900,5985683250,318500,318500,319000,318500,13
20250305,094800,5981542250,318500,319000,319000,318500,19
20250305,094700,5975483750,319000,319000,319000,319000,42
20250305,094600,5962085750,319000,319000,319000,318500,70
20250305,094500,5939757750,318500,318000,318500,318000,177
20250305,094400,5883402250,318500,318000,318500,318000,53
20250305,094300,5866544750,318000,318500,318500,318000,87
20250305,094200,5838865250,318500,318500,319000,318500,351
20250305,094100,5727071250,319000,318500,319000,318500,52
20250305,094000,5710491250,318500,319000,319000,318500,31
20250305,093900,5700607250,318500,319000,319000,318500,4
20250305,093800,5699331750,319000,319000,319000,318500,43
20250305,093700,5685626500,319000,319000,319000,318500,7
20250305,093600,5683394000,319000,320000,320000,319000,381
20250305,093500,5561755500,320000,319500,320000,319500,61
20250305,093400,5542263500,319000,319000,320000,319000,252
20250305,093300,5461800500,319000,318500,319500,318500,706
20250305,093200,5236649000,318500,318500,318500,318000,59
20250305,093100,5217877500,318000,318000,318500,318000,30
20250305,093000,5208333500,318000,318500,318500,318000,21
20250305,092900,5201652000,318000,318000,318500,318000,46
20250305,092800,5187018500,318000,318500,318500,318000,574
20250305,092700,5004449500,318500,318500,318500,318000,22
20250305,092600,4997446500,318500,318500,318500,318000,122
20250305,092500,4958596500,318500,318500,318500,318000,170
20250305,092400,4904458000,318500,318500,318500,318000,25
20250305,092300,4896497500,318500,318500,318500,318000,113
20250305,092200,4860524000,318500,318500,319000,318000,233
20250305,092100,4786367000,319000,320000,320000,318500,696
20250305,092000,4564277500,320000,320000,320000,320000,8
20250305,091900,4561717500,319500,319500,320500,319500,227
20250305,091800,4489066000,319500,318500,319500,318500,327
20250305,091700,4384699000,319000,319500,319500,318500,433
20250305,091600,4246544500,319500,320500,320500,319000,609
20250305,091500,4051698000,321000,321000,321000,320500,298
20250305,091400,3956158250,321000,320500,321000,320500,104
20250305,091300,3922808750,320500,321000,321000,320500,131
20250305,091200,3880784750,321000,323000,323000,321000,578
20250305,091100,3694620250,322500,323000,323000,322500,35
20250305,091000,3683320750,322500,323000,323000,322500,38
20250305,090900,3671065250,322500,323000,323000,322500,338
20250305,090800,3561911250,323000,321500,323000,321500,379
20250305,090700,3439789750,321500,321500,321500,321500,93
20250305,090600,3409890250,321500,320500,321500,320500,653
20250305,090500,3200335500,320500,320000,321000,320000,441
20250305,090400,3059017000,320000,321000,321000,319500,652
20250305,090300,2850395000,320500,321500,322000,320500,467
20250305,090200,2700355500,321500,323000,323000,321500,398
20250305,090100,2572197000,323000,323500,325500,322000,4996
20250305,090000,954023000,323500,323000,325000,320000,2949
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193600 21459276000 316500 316500 316500 316500 5960
3 20250305 193500 21459276000 316500 316500 316500 316500 0
4 20250305 193400 21459276000 316500 316500 316500 316500 0
5 20250305 193300 21459276000 316500 316500 316500 316500 0
6 20250305 193200 21459276000 316500 316500 316500 316500 0
7 20250305 193100 21459276000 316500 316500 316500 316500 0
8 20250305 193000 21459276000 316500 316500 316500 316500 0
9 20250305 192900 21459276000 316500 316500 316500 316500 0
10 20250305 192800 21459276000 316500 316500 316500 316500 0
11 20250305 192700 21459276000 316500 316500 316500 316500 0
12 20250305 192600 21459276000 316500 316500 316500 316500 0
13 20250305 192500 21459276000 316500 316500 316500 316500 0
14 20250305 192400 21459276000 316500 316500 316500 316500 0
15 20250305 192300 21459276000 316500 316500 316500 316500 0
16 20250305 192200 21459276000 316500 316500 316500 316500 0
17 20250305 192100 21459276000 316500 316500 316500 316500 0
18 20250305 192000 21459276000 316500 316500 316500 316500 0
19 20250305 191900 21459276000 316500 316500 316500 316500 0
20 20250305 191800 21459276000 316500 316500 316500 316500 0
21 20250305 191700 21459276000 316500 316500 316500 316500 0
22 20250305 191600 21459276000 316500 316500 316500 316500 0
23 20250305 191500 21459276000 316500 316500 316500 316500 0
24 20250305 191400 21459276000 316500 316500 316500 316500 0
25 20250305 191300 21459276000 316500 316500 316500 316500 0
26 20250305 191200 21459276000 316500 316500 316500 316500 0
27 20250305 191100 21459276000 316500 316500 316500 316500 0
28 20250305 191000 21459276000 316500 316500 316500 316500 0
29 20250305 190900 21459276000 316500 316500 316500 316500 0
30 20250305 190800 21459276000 316500 316500 316500 316500 0
31 20250305 190700 21459276000 316500 316500 316500 316500 0
32 20250305 190600 21459276000 316500 316500 316500 316500 5960
33 20250305 190500 21459276000 316500 316500 316500 316500 0
34 20250305 190400 21459276000 316500 316500 316500 316500 0
35 20250305 190300 21459276000 316500 316500 316500 316500 0
36 20250305 190200 21459276000 316500 316500 316500 316500 0
37 20250305 190100 21459276000 316500 316500 316500 316500 0
38 20250305 190000 21459276000 316500 316500 316500 316500 0
39 20250305 185900 21459276000 316500 316500 316500 316500 0
40 20250305 185800 21459276000 316500 316500 316500 316500 0
41 20250305 185700 21459276000 316500 316500 316500 316500 0
42 20250305 185600 21459276000 316500 316500 316500 316500 0
43 20250305 185500 21459276000 316500 316500 316500 316500 0
44 20250305 185400 21459276000 316500 316500 316500 316500 0
45 20250305 185300 21459276000 316500 316500 316500 316500 0
46 20250305 185200 21459276000 316500 316500 316500 316500 0
47 20250305 185100 21459276000 316500 316500 316500 316500 0
48 20250305 185000 21459276000 316500 316500 316500 316500 0
49 20250305 184900 21459276000 316500 316500 316500 316500 0
50 20250305 184800 21459276000 316500 316500 316500 316500 0
51 20250305 184700 21459276000 316500 316500 316500 316500 0
52 20250305 184600 21459276000 316500 316500 316500 316500 0
53 20250305 184500 21459276000 316500 316500 316500 316500 0
54 20250305 184400 21459276000 316500 316500 316500 316500 0
55 20250305 184300 21459276000 316500 316500 316500 316500 0
56 20250305 184200 21459276000 316500 316500 316500 316500 0
57 20250305 184100 21459276000 316500 316500 316500 316500 0
58 20250305 184000 21459276000 316500 316500 316500 316500 0
59 20250305 183900 21459276000 316500 316500 316500 316500 0
60 20250305 183800 21459276000 316500 316500 316500 316500 0
61 20250305 183700 21459276000 316500 316500 316500 316500 0
62 20250305 183600 21459276000 316500 316500 316500 316500 5960
63 20250305 183500 21459276000 316500 316500 316500 316500 0
64 20250305 183400 21459276000 316500 316500 316500 316500 0
65 20250305 183300 21459276000 316500 316500 316500 316500 0
66 20250305 183200 21459276000 316500 316500 316500 316500 0
67 20250305 183100 21459276000 316500 316500 316500 316500 0
68 20250305 183000 21459276000 316500 316500 316500 316500 0
69 20250305 182900 21459276000 316500 316500 316500 316500 0
70 20250305 182800 21459276000 316500 316500 316500 316500 0
71 20250305 182700 21459276000 316500 316500 316500 316500 0
72 20250305 182600 21459276000 316500 316500 316500 316500 0
73 20250305 182500 21459276000 316500 316500 316500 316500 0
74 20250305 182400 21459276000 316500 316500 316500 316500 0
75 20250305 182300 21459276000 316500 316500 316500 316500 0
76 20250305 182200 21459276000 316500 316500 316500 316500 0
77 20250305 182100 21459276000 316500 316500 316500 316500 0
78 20250305 182000 21459276000 316500 316500 316500 316500 0
79 20250305 181900 21459276000 316500 316500 316500 316500 0
80 20250305 181800 21459276000 316500 316500 316500 316500 0
81 20250305 181700 21459276000 316500 316500 316500 316500 0
82 20250305 181600 21459276000 316500 316500 316500 316500 0
83 20250305 181500 21459276000 316500 316500 316500 316500 0
84 20250305 181400 21459276000 316500 316500 316500 316500 0
85 20250305 181300 21459276000 316500 316500 316500 316500 0
86 20250305 181200 21459276000 316500 316500 316500 316500 0
87 20250305 181100 21459276000 316500 316500 316500 316500 0
88 20250305 181000 21459276000 316500 316500 316500 316500 0
89 20250305 180900 21459276000 316500 316500 316500 316500 0
90 20250305 180800 21459276000 316500 316500 316500 316500 0
91 20250305 180700 21459276000 316500 316500 316500 316500 0
92 20250305 180600 21459276000 316500 316500 316500 316500 5960
93 20250305 180500 21459276000 316500 316500 316500 316500 0
94 20250305 180400 21459276000 316500 316500 316500 316500 0
95 20250305 180300 21459276000 316500 316500 316500 316500 0
96 20250305 180200 21459276000 316500 316500 316500 316500 0
97 20250305 180100 21459276000 316500 316500 316500 316500 0
98 20250305 180000 21459276000 316500 316500 316500 316500 0
99 20250305 175900 21459276000 316500 316500 316500 316500 0
100 20250305 175800 21459276000 316500 316500 316500 316500 0
101 20250305 175700 21459276000 316500 316500 316500 316500 0
102 20250305 175600 21459276000 316500 316500 316500 316500 0
103 20250305 175500 21459276000 316500 316500 316500 316500 0
104 20250305 175400 21459276000 316500 316500 316500 316500 0
105 20250305 175300 21459276000 316500 316500 316500 316500 0
106 20250305 175200 21459276000 316500 316500 316500 316500 0
107 20250305 175100 21459276000 316500 316500 316500 316500 0
108 20250305 175000 21459276000 316500 316500 316500 316500 0
109 20250305 174900 21459276000 316500 316500 316500 316500 0
110 20250305 174800 21459276000 316500 316500 316500 316500 0
111 20250305 174700 21459276000 316500 316500 316500 316500 0
112 20250305 174600 21459276000 316500 316500 316500 316500 0
113 20250305 174500 21459276000 316500 316500 316500 316500 0
114 20250305 174400 21459276000 316500 316500 316500 316500 0
115 20250305 174300 21459276000 316500 316500 316500 316500 0
116 20250305 174200 21459276000 316500 316500 316500 316500 0
117 20250305 174100 21459276000 316500 316500 316500 316500 0
118 20250305 174000 21459276000 316500 316500 316500 316500 0
119 20250305 173900 21459276000 316500 316500 316500 316500 0
120 20250305 173800 21459276000 316500 316500 316500 316500 0
121 20250305 173700 21459276000 316500 316500 316500 316500 0
122 20250305 173600 21459276000 316500 316500 316500 316500 5960
123 20250305 173500 21459276000 316500 316500 316500 316500 0
124 20250305 173400 21459276000 316500 316500 316500 316500 0
125 20250305 173300 21459276000 316500 316500 316500 316500 0
126 20250305 173200 21459276000 316500 316500 316500 316500 0
127 20250305 173100 21459276000 316500 316500 316500 316500 0
128 20250305 173000 21459276000 316500 316500 316500 316500 0
129 20250305 172900 21459276000 316500 316500 316500 316500 0
130 20250305 172800 21459276000 316500 316500 316500 316500 0
131 20250305 172700 21459276000 316500 316500 316500 316500 0
132 20250305 172600 21459276000 316500 316500 316500 316500 0
133 20250305 172500 21459276000 316500 316500 316500 316500 0
134 20250305 172400 21459276000 316500 316500 316500 316500 0
135 20250305 172300 21459276000 316500 316500 316500 316500 0
136 20250305 172200 21459276000 316500 316500 316500 316500 0
137 20250305 172100 21459276000 316500 316500 316500 316500 0
138 20250305 172000 21459276000 316500 316500 316500 316500 0
139 20250305 171900 21459276000 316500 316500 316500 316500 0
140 20250305 171800 21459276000 316500 316500 316500 316500 0
141 20250305 171700 21459276000 316500 316500 316500 316500 0
142 20250305 171600 21459276000 316500 316500 316500 316500 0
143 20250305 171500 21459276000 316500 316500 316500 316500 0
144 20250305 171400 21459276000 316500 316500 316500 316500 0
145 20250305 171300 21459276000 316500 316500 316500 316500 0
146 20250305 171200 21459276000 316500 316500 316500 316500 0
147 20250305 171100 21459276000 316500 316500 316500 316500 0
148 20250305 171000 21459276000 316500 316500 316500 316500 0
149 20250305 170900 21459276000 316500 316500 316500 316500 0
150 20250305 170800 21459276000 316500 316500 316500 316500 0
151 20250305 170700 21459276000 316500 316500 316500 316500 0
152 20250305 170600 21459276000 316500 316500 316500 316500 5960
153 20250305 170500 21459276000 316500 316500 316500 316500 0
154 20250305 170400 21459276000 316500 316500 316500 316500 0
155 20250305 170300 21459276000 316500 316500 316500 316500 0
156 20250305 170200 21459276000 316500 316500 316500 316500 0
157 20250305 170100 21459276000 316500 316500 316500 316500 0
158 20250305 170000 21459276000 316500 316500 316500 316500 0
159 20250305 165900 21459276000 316500 316500 316500 316500 0
160 20250305 165800 21459276000 316500 316500 316500 316500 0
161 20250305 165700 21459276000 316500 316500 316500 316500 0
162 20250305 165600 21459276000 316500 316500 316500 316500 0
163 20250305 165500 21459276000 316500 316500 316500 316500 0
164 20250305 165400 21459276000 316500 316500 316500 316500 0
165 20250305 165300 21459276000 316500 316500 316500 316500 0
166 20250305 165200 21459276000 316500 316500 316500 316500 0
167 20250305 165100 21459276000 316500 316500 316500 316500 0
168 20250305 165000 21459276000 316500 316500 316500 316500 0
169 20250305 164900 21459276000 316500 316500 316500 316500 0
170 20250305 164800 21459276000 316500 316500 316500 316500 0
171 20250305 164700 21459276000 316500 316500 316500 316500 0
172 20250305 164600 21459276000 316500 316500 316500 316500 0
173 20250305 164500 21459276000 316500 316500 316500 316500 0
174 20250305 164400 21459276000 316500 316500 316500 316500 0
175 20250305 164300 21459276000 316500 316500 316500 316500 0
176 20250305 164200 21459276000 316500 316500 316500 316500 0
177 20250305 164100 21459276000 316500 316500 316500 316500 0
178 20250305 164000 21459276000 316500 316500 316500 316500 0
179 20250305 163900 21459276000 316500 316500 316500 316500 0
180 20250305 163800 21459276000 316500 316500 316500 316500 0
181 20250305 163700 21459276000 316500 316500 316500 316500 0
182 20250305 163600 21459276000 316500 316500 316500 316500 5960
183 20250305 163500 21459276000 316500 316500 316500 316500 0
184 20250305 163400 21459276000 316500 316500 316500 316500 0
185 20250305 163300 21459276000 316500 316500 316500 316500 0
186 20250305 163200 21459276000 316500 316500 316500 316500 0
187 20250305 163100 21459276000 316500 316500 316500 316500 0
188 20250305 163000 21459276000 316500 316500 316500 316500 0
189 20250305 162900 21459276000 316500 316500 316500 316500 0
190 20250305 162800 21459276000 316500 316500 316500 316500 0
191 20250305 162700 21459276000 316500 316500 316500 316500 0
192 20250305 162600 21459276000 316500 316500 316500 316500 0
193 20250305 162500 21459276000 316500 316500 316500 316500 0
194 20250305 162400 21459276000 316500 316500 316500 316500 0
195 20250305 162300 21459276000 316500 316500 316500 316500 0
196 20250305 162200 21459276000 316500 316500 316500 316500 0
197 20250305 162100 21459276000 316500 316500 316500 316500 0
198 20250305 162000 21459276000 316500 316500 316500 316500 0
199 20250305 161900 21459276000 316500 316500 316500 316500 0
200 20250305 161800 21459276000 316500 316500 316500 316500 0
201 20250305 161700 21459276000 316500 316500 316500 316500 0
202 20250305 161600 21459276000 316500 316500 316500 316500 0
203 20250305 161500 21459276000 316500 316500 316500 316500 0
204 20250305 161400 21459276000 316500 316500 316500 316500 0
205 20250305 161300 21459276000 316500 316500 316500 316500 0
206 20250305 161200 21459276000 316500 316500 316500 316500 0
207 20250305 161100 21459276000 316500 316500 316500 316500 0
208 20250305 161000 21459276000 316500 316500 316500 316500 0
209 20250305 160900 21459276000 316500 316500 316500 316500 0
210 20250305 160800 21459276000 316500 316500 316500 316500 0
211 20250305 160700 21459276000 316500 316500 316500 316500 0
212 20250305 160600 21459276000 316500 316500 316500 316500 5960
213 20250305 160500 21459276000 316500 316500 316500 316500 0
214 20250305 160400 21459276000 316500 316500 316500 316500 0
215 20250305 160300 21459276000 316500 316500 316500 316500 0
216 20250305 160200 21459276000 316500 316500 316500 316500 0
217 20250305 160100 21459276000 316500 316500 316500 316500 0
218 20250305 160000 21459276000 316500 316500 316500 316500 0
219 20250305 155900 21459276000 316500 316500 316500 316500 0
220 20250305 155800 21459276000 316500 316500 316500 316500 0
221 20250305 155700 21459276000 316500 316500 316500 316500 0
222 20250305 155600 21459276000 316500 316500 316500 316500 0
223 20250305 155500 21459276000 316500 316500 316500 316500 0
224 20250305 155400 21459276000 316500 316500 316500 316500 0
225 20250305 155300 21459276000 316500 316500 316500 316500 0
226 20250305 155200 21459276000 316500 316500 316500 316500 0
227 20250305 155100 21459276000 316500 316500 316500 316500 0
228 20250305 155000 21459276000 316500 316500 316500 316500 0
229 20250305 154900 21459276000 316500 316500 316500 316500 0
230 20250305 154800 21459276000 316500 316500 316500 316500 0
231 20250305 154700 21459276000 316500 316500 316500 316500 0
232 20250305 154600 21459276000 316500 316500 316500 316500 0
233 20250305 154500 21459276000 316500 316500 316500 316500 0
234 20250305 154400 21459276000 316500 316500 316500 316500 0
235 20250305 154300 21459276000 316500 316500 316500 316500 0
236 20250305 154200 21459276000 316500 316500 316500 316500 0
237 20250305 154100 21459276000 316500 316500 316500 316500 0
238 20250305 154000 21459276000 316500 316500 316500 316500 0
239 20250305 153900 21459276000 316500 316500 316500 316500 0
240 20250305 153800 21459276000 316500 316500 316500 316500 0
241 20250305 153700 21459276000 316500 316500 316500 316500 0
242 20250305 153600 21459276000 316500 316500 316500 316500 5960
243 20250305 153500 21459276000 316500 316500 316500 316500 0
244 20250305 153400 21459276000 316500 316500 316500 316500 0
245 20250305 153300 21459276000 316500 316500 316500 316500 0
246 20250305 153200 21459276000 316500 316500 316500 316500 0
247 20250305 153100 21459276000 316500 316500 316500 316500 0
248 20250305 153000 21459276000 316500 316500 316500 316500 5960
249 20250305 152900 19572936000 316500 316500 316500 316500 0
250 20250305 152800 19572936000 316500 316500 316500 316500 0
251 20250305 152700 19572936000 316500 316500 316500 316500 0
252 20250305 152600 19572936000 316500 316500 316500 316500 0
253 20250305 152500 19572936000 316500 316500 316500 316500 0
254 20250305 152400 19572936000 316500 316500 316500 316500 0
255 20250305 152300 19572936000 316500 316500 316500 316500 0
256 20250305 152200 19572936000 316500 316500 316500 316500 0
257 20250305 152100 19572936000 316500 316500 316500 316500 0
258 20250305 152000 19572936000 316500 316500 316500 316500 0
259 20250305 151900 19572936000 316500 316750 317000 316500 183
260 20250305 151800 19514975500 317000 317000 317000 316500 102
261 20250305 151700 19482675000 316500 316500 317000 316500 197
262 20250305 151600 19420292750 316500 316500 317000 316500 110
263 20250305 151500 19385456250 317000 317000 317000 316500 292
264 20250305 151400 19292980750 317000 317000 317000 316500 252
265 20250305 151300 19213145750 317000 316500 317000 316500 96
266 20250305 151200 19182749750 317000 317000 317000 316500 94
267 20250305 151100 19152984750 317000 316500 317000 316500 138
268 20250305 151000 19109279500 316500 316500 317000 316500 140
269 20250305 150900 19064950500 316500 316500 317000 316500 96
270 20250305 150800 19034554000 316500 316500 317000 316500 66
271 20250305 150700 19013647000 316500 317000 317000 316500 105
272 20250305 150600 18980386500 316500 316500 317000 316500 120
273 20250305 150500 18942354500 316500 316500 317000 316500 58
274 20250305 150400 18923995250 316500 316500 316500 316500 69
275 20250305 150300 18902156750 316500 316500 317000 316500 104
276 20250305 150200 18869231250 316500 316000 317000 316000 62
277 20250305 150100 18849620750 316000 316500 317000 316000 259
278 20250305 150000 18767654750 316500 316500 317000 316500 198
279 20250305 145900 18704985250 316500 316500 317000 316500 63
280 20250305 145800 18685042250 316500 316500 317000 316500 54
281 20250305 145700 18667950500 316500 317000 317000 316500 41
282 20250305 145600 18654971500 317000 316500 317000 316500 53
283 20250305 145500 18638194500 317000 316500 317000 316500 43
284 20250305 145400 18624582500 316500 316500 317000 316000 271
285 20250305 145300 18538815000 316500 316000 316500 316000 578
286 20250305 145200 18356099500 316000 316500 316500 316000 108
287 20250305 145100 18321968000 316000 316000 316500 316000 86
288 20250305 145000 18294784750 316000 316500 316500 316000 62
289 20250305 144900 18275187750 316500 316500 316500 316000 111
290 20250305 144800 18240086750 316000 316500 316500 316000 151
291 20250305 144700 18192339750 316000 316500 316500 316000 67
292 20250305 144600 18171153250 316000 316500 316500 316000 71
293 20250305 144500 18148701750 316000 316500 316500 316000 71
294 20250305 144400 18126249250 316000 316000 316500 315500 55
295 20250305 144300 18108864250 316500 315500 316500 315500 112
296 20250305 144200 18073474500 316500 315500 316500 315500 104
297 20250305 144100 18040611500 315500 316000 316000 315500 164
298 20250305 144000 17988811500 316000 315500 316000 315500 80
299 20250305 143900 17963563000 315500 316000 316000 315500 127
300 20250305 143800 17923452500 316000 315500 316000 315500 96
301 20250305 143700 17893133500 315500 316000 316500 315500 124
302 20250305 143600 17853979250 316000 316000 316000 316000 112
303 20250305 143500 17818587250 316000 316000 316500 316000 90
304 20250305 143400 17790146750 316000 316000 316500 316000 373
305 20250305 143300 17672277750 316000 316000 316000 316000 67
306 20250305 143200 17651105750 316000 316000 316500 316000 99
307 20250305 143100 17619821250 316500 316000 316500 316000 153
308 20250305 143000 17571472250 316000 316500 316500 316000 75
309 20250305 142900 17547771500 316000 316500 316500 316000 84
310 20250305 142800 17521226000 316000 316000 316500 316000 92
311 20250305 142700 17492152500 316000 316500 316500 316000 109
312 20250305 142600 17457696500 316000 316000 316500 316000 126
313 20250305 142500 17417879000 316000 316500 316500 316000 86
314 20250305 142400 17390698000 316000 316000 316500 316000 56
315 20250305 142300 17372999000 316250 316000 316500 316000 63
316 20250305 142200 17353087250 316000 316000 316500 316000 83
317 20250305 142100 17326857250 316500 316000 316500 316000 70
318 20250305 142000 17304734750 316000 316000 317000 316000 85
319 20250305 141900 17277863250 316000 316000 316000 316000 55
320 20250305 141800 17260483250 316000 316500 317000 316000 142
321 20250305 141700 17215575250 316000 316000 317000 316000 50
322 20250305 141600 17199772250 316000 316000 316500 316000 226
323 20250305 141500 17128302000 316000 316000 317000 316000 117
324 20250305 141400 17091328000 316500 317000 317000 316500 79
325 20250305 141300 17066322500 316500 316500 316500 316500 65
326 20250305 141200 17045750000 316500 316000 316500 316000 215
327 20250305 141100 16977722500 316500 316000 316500 316000 124
328 20250305 141000 16938522500 316000 316000 316500 316000 146
329 20250305 140900 16892367000 316500 316000 316500 316000 65
330 20250305 140800 16871814750 316500 316500 316500 315500 37
331 20250305 140700 16860119250 315500 316500 316500 315500 104
332 20250305 140600 16827236750 315500 316000 316500 315500 89
333 20250305 140500 16799094750 316000 316500 317000 316000 109
334 20250305 140400 16764610750 316500 316500 317000 316500 10
335 20250305 140300 16761445250 316500 316250 317000 315500 391
336 20250305 140200 16637815500 316000 316500 316500 316000 194
337 20250305 140100 16576430000 316000 316000 316500 316000 128
338 20250305 140000 16535953000 316500 315500 316500 315500 103
339 20250305 135900 16503377500 315500 316500 317000 315500 277
340 20250305 135800 16415873000 315500 316000 317000 315500 688
341 20250305 135700 16198611500 316000 316500 317000 316000 368
342 20250305 135600 16082211500 316000 316250 316500 316000 49
343 20250305 135500 16066718250 316500 316000 316500 315500 49
344 20250305 135400 16051231750 316000 316000 316500 315500 194
345 20250305 135300 15989869750 316000 315500 316000 315500 92
346 20250305 135200 15960828250 316000 316000 316000 315500 111
347 20250305 135100 15925777750 316000 315500 316000 315500 21
348 20250305 135000 15919144250 316500 316000 316500 315500 206
349 20250305 134900 15854073250 315500 316500 316500 315500 786
350 20250305 134800 15605908000 316500 316500 316500 316000 54
351 20250305 134700 15588842500 316000 315500 316500 315500 228
352 20250305 134600 15516801500 316000 316500 316500 315500 84
353 20250305 134500 15490255500 316000 316000 316500 315500 414
354 20250305 134400 15359403500 316000 315500 316000 315500 298
355 20250305 134300 15265260500 315500 316000 316000 315500 126
356 20250305 134200 15225499000 316000 315500 316000 315500 156
357 20250305 134100 15176274250 315500 315500 316000 315500 90
358 20250305 134000 15147864250 315500 316500 316500 315500 381
359 20250305 133900 15027473750 316000 316000 316500 316000 41
360 20250305 133800 15014514250 316000 316000 316500 316000 169
361 20250305 133700 14961085500 316500 316500 316500 316000 57
362 20250305 133600 14943065500 316000 316000 316500 316000 93
363 20250305 133500 14913673250 316000 316500 316500 316000 116
364 20250305 133400 14876972000 316000 315500 317000 315500 293
365 20250305 133300 14784386500 316000 315500 316000 315500 61
366 20250305 133200 14765133000 316000 316000 316000 315500 136
367 20250305 133100 14722182000 315500 316500 316500 315500 86
368 20250305 133000 14695021000 315500 317500 317500 315500 4120
369 20250305 132900 13390706500 317500 317500 318000 317500 75
370 20250305 132800 13366892250 317500 317500 317500 317500 86
371 20250305 132700 13339587250 317500 317000 318000 317000 110
372 20250305 132600 13304667750 317000 317000 317500 317000 157
373 20250305 132500 13254853750 317000 317500 317500 317000 175
374 20250305 132400 13199293250 317500 317500 317500 317500 84
375 20250305 132300 13172623250 317500 317500 317750 317500 69
376 20250305 132200 13150715500 317500 317500 317500 317500 66
377 20250305 132100 13129760500 317500 317500 317500 317500 88
378 20250305 132000 13101820500 317500 317500 318000 317500 7
379 20250305 131900 13099597500 318000 318000 318000 317500 243
380 20250305 131800 13022333500 317500 317500 318000 317500 62
381 20250305 131700 13002647500 317500 317500 318000 317500 46
382 20250305 131600 12988042000 317500 317500 318000 317500 66
383 20250305 131500 12967085000 317500 317750 318000 317500 43
384 20250305 131400 12953427750 318000 318000 318000 317500 63
385 20250305 131300 12933424250 317500 317500 318000 317500 36
386 20250305 131200 12921993750 317500 317500 318000 317500 43
387 20250305 131100 12908340750 317500 317500 317500 317000 205
388 20250305 131000 12843288250 317500 317500 318000 317500 28
389 20250305 130900 12834397750 317500 317750 318000 317500 28
390 20250305 130800 12825506000 317500 317500 317500 317500 3
391 20250305 130700 12824553500 317500 317500 317500 317500 51
392 20250305 130600 12808361000 318000 318000 318500 318000 179
393 20250305 130500 12751430000 318000 317500 318000 317500 868
394 20250305 130400 12475411000 317500 317500 317750 317500 65
395 20250305 130300 12454773250 317500 317500 317500 317500 46
396 20250305 130200 12440168250 317500 317500 317500 317500 45
397 20250305 130100 12425880750 317500 317500 317750 317500 57
398 20250305 130000 12407779250 317500 317500 318000 317500 49
399 20250305 125900 12392220250 317500 317500 318000 317500 60
400 20250305 125800 12373167250 317500 317500 318000 317500 53
401 20250305 125700 12356339250 317500 317500 317500 317500 31
402 20250305 125600 12346496750 317500 317500 317500 317500 72
403 20250305 125500 12323636750 317500 317500 317500 317500 119
404 20250305 125400 12285854250 317500 317500 317750 317500 29
405 20250305 125300 12276644250 317500 317500 317500 317000 80
406 20250305 125200 12251258750 317000 317000 317500 317000 27
407 20250305 125100 12242697250 317500 317500 317500 317000 133
408 20250305 125000 12200471250 317500 317500 317500 317500 57
409 20250305 124900 12182373750 317500 317500 317500 317500 24
410 20250305 124800 12174753750 317500 317500 317500 317500 37
411 20250305 124700 12163006250 317500 317000 317500 317000 339
412 20250305 124600 12055385000 317000 317500 317500 317000 347
413 20250305 124500 11945219000 317500 317500 317500 317500 43
414 20250305 124400 11931566500 317500 318000 318000 317500 43
415 20250305 124300 11917903500 317500 317500 318000 317500 110
416 20250305 124200 11882943500 317500 317500 317500 317500 33
417 20250305 124100 11872466000 317500 317500 318000 317500 39
418 20250305 124000 11860082750 317500 317500 318000 317500 53
419 20250305 123900 11843252750 317500 317500 318000 317500 7
420 20250305 123800 11841029750 317500 317500 318000 317500 53
421 20250305 123700 11824196750 317500 317500 318000 317500 35
422 20250305 123600 11813080250 317500 317500 318000 317500 35
423 20250305 123500 11801966250 318000 317000 318000 317000 86
424 20250305 123400 11774655750 317500 317500 317500 317000 38
425 20250305 123300 11762605750 317000 317000 317500 317000 53
426 20250305 123200 11745804250 317500 317000 317500 317000 94
427 20250305 123100 11715976750 317000 317000 317500 317000 28
428 20250305 123000 11707097750 317000 317500 318000 317000 43
429 20250305 122900 11693455750 317500 317500 318000 317500 21
430 20250305 122800 11686785250 317500 317500 317500 317500 58
431 20250305 122700 11668370250 317500 317500 317500 317500 76
432 20250305 122600 11644240250 317500 317500 317500 317500 23
433 20250305 122500 11636937750 317500 317500 317500 317500 50
434 20250305 122400 11621062750 317500 318000 318000 317500 13
435 20250305 122300 11616934750 317500 317000 318000 317000 93
436 20250305 122200 11587423250 317000 317500 317500 317000 55
437 20250305 122100 11569974250 317500 317500 317500 317000 54
438 20250305 122000 11552833750 317500 317500 317500 317000 103
439 20250305 121900 11520141250 317500 317500 317500 317500 177
440 20250305 121800 11463943750 317500 317500 317500 317500 38
441 20250305 121700 11451878750 317500 317500 317500 317500 26
442 20250305 121600 11443623750 317500 317500 318000 317500 32
443 20250305 121500 11433460750 317500 318000 318000 317500 40
444 20250305 121400 11420759750 317500 317500 318000 317500 33
445 20250305 121300 11410279250 317500 317500 317500 317500 24
446 20250305 121200 11402659250 317500 317500 317500 317500 39
447 20250305 121100 11390276750 317500 317500 317500 317500 10
448 20250305 121000 11387101750 317500 318000 318000 317500 53
449 20250305 120900 11370272750 317500 317500 317500 317500 31
450 20250305 120800 11360430250 317500 317500 318000 317500 34
451 20250305 120700 11349634750 318000 317500 318000 317000 191
452 20250305 120600 11288998750 317000 317000 317500 317000 24
453 20250305 120500 11281388750 317000 317500 317500 317000 77
454 20250305 120400 11256978250 317000 317000 317500 317000 35
455 20250305 120300 11245882750 317500 317500 317500 317000 27
456 20250305 120200 11237320750 317000 317000 317500 317000 102
457 20250305 120100 11204985750 317000 317500 317500 317000 33
458 20250305 120000 11194523250 317000 317000 317500 317000 71
459 20250305 115900 11172013250 317000 317000 317500 317000 45
460 20250305 115800 11157746750 317000 317500 317500 317000 1143
461 20250305 115700 10794859250 318000 318000 318000 317500 33
462 20250305 115600 10784378250 317500 318000 318000 317500 52
463 20250305 115500 10767856250 317500 318000 318000 317500 22
464 20250305 115400 10760868750 317500 318000 318000 317500 125
465 20250305 115300 10721177250 317500 317500 318000 317500 33
466 20250305 115200 10710692250 317500 317500 318000 317500 51
467 20250305 115100 10694485250 318000 317500 318000 317500 182
468 20250305 115000 10636690750 317500 317500 318000 317500 59
469 20250305 114900 10617941250 317500 318000 318000 317500 17
470 20250305 114800 10612542250 317500 317500 318000 317500 35
471 20250305 114700 10601414750 317500 317000 317500 317000 93
472 20250305 114600 10571905250 317000 317000 317500 317000 371
473 20250305 114500 10454253750 317000 317000 317500 317000 93
474 20250305 114400 10424772250 317000 317000 317500 317000 33
475 20250305 114300 10414310250 317000 317000 317500 317000 45
476 20250305 114200 10400042250 317000 317000 317000 317000 22
477 20250305 114100 10393068250 317000 317000 317000 317000 69
478 20250305 114000 10371195250 317000 317000 317000 317000 17
479 20250305 113900 10365806250 317000 317000 317000 317000 41
480 20250305 113800 10352809250 317000 317000 317000 317000 38
481 20250305 113700 10340763250 317000 317000 317000 317000 21
482 20250305 113600 10334106250 317000 317000 317500 317000 51
483 20250305 113500 10317937750 317500 317000 317500 317000 25
484 20250305 113400 10310011750 317000 317000 317500 317000 38
485 20250305 113300 10297965250 317250 317000 317500 317000 86
486 20250305 113200 10270674500 317000 317000 317000 317000 33
487 20250305 113100 10260213500 317000 317500 317500 317000 465
488 20250305 113000 10112597500 317500 318000 318000 317500 47
489 20250305 112900 10097670500 317500 317500 318000 317500 99
490 20250305 112800 10066236000 317500 317500 318000 317500 54
491 20250305 112700 10049088000 317500 317500 318000 317500 58
492 20250305 112600 10030671500 317500 318000 318000 317500 177
493 20250305 112500 9974471500 317500 317500 318000 317500 38
494 20250305 112400 9962403500 317500 318000 318000 317500 40
495 20250305 112300 9949687000 317500 317500 318000 317500 72
496 20250305 112200 9926826000 317500 317000 317500 317000 27
497 20250305 112100 9918263000 317000 317000 317500 317000 44
498 20250305 112000 9904308250 317500 318000 318000 317000 45
499 20250305 111900 9890036250 317500 317500 318000 317500 143
500 20250305 111800 9844632750 317500 317500 318000 317500 25
501 20250305 111700 9836691250 318000 318000 318000 317500 18
502 20250305 111600 9830969250 318000 316500 318000 316500 244
503 20250305 111500 9753593750 317000 317000 317000 316500 52
504 20250305 111400 9737132250 316500 317000 317000 316500 44
505 20250305 111300 9723200250 316500 316500 317000 316500 268
506 20250305 111200 9638341250 317000 317000 317500 316500 676
507 20250305 111100 9424048750 317500 317500 317500 317000 62
508 20250305 111000 9404371750 317000 317500 317500 317000 174
509 20250305 110900 9349130250 317500 317500 317500 317000 38
510 20250305 110800 9337081750 317000 317500 317500 317000 31
511 20250305 110700 9327253750 317000 317500 317500 317000 62
512 20250305 110600 9307598250 317500 317000 317500 317000 33
513 20250305 110500 9297131750 317000 317000 317500 317000 32
514 20250305 110400 9286985750 317500 317000 317500 317000 32
515 20250305 110300 9276836750 317500 317500 317500 317000 72
516 20250305 110200 9253990250 317500 317500 317500 317000 51
517 20250305 110100 9237809250 317000 317500 317500 317000 61
518 20250305 110000 9218453750 317500 317000 317500 317000 57
519 20250305 105900 9200367250 317500 317000 317500 317000 54
520 20250305 105800 9183246250 317500 317500 317500 317000 31
521 20250305 105700 9173412750 317500 317000 317500 317000 39
522 20250305 105600 9161041250 317500 317000 317500 317000 70
523 20250305 105500 9138828750 317000 317500 318000 317000 1033
524 20250305 105400 8810787750 317500 318000 318000 317500 24
525 20250305 105300 8803166250 318000 318000 318000 317500 59
526 20250305 105200 8784420250 317500 317500 318000 317500 41
527 20250305 105100 8771388750 317500 318000 318000 317500 68
528 20250305 105000 8749781750 318000 317500 318000 317500 38
529 20250305 104900 8737711750 317500 318000 318000 317500 50
530 20250305 104800 8721827750 317500 317500 318000 317500 33
531 20250305 104700 8711346250 318000 317500 318000 317500 45
532 20250305 104600 8697047250 317500 317750 318000 317500 26
533 20250305 104500 8688791500 318000 317500 318000 317500 24
534 20250305 104400 8681170000 318000 317500 318000 317000 72
535 20250305 104300 8658305500 317500 317500 317500 317000 57
536 20250305 104200 8640219000 317500 317500 317500 317000 37
537 20250305 104100 8628482500 317500 317500 317750 317000 68
538 20250305 104000 8606903250 317000 317000 317500 317000 77
539 20250305 103900 8582487500 317000 317000 317000 316500 69
540 20250305 103800 8560624500 316500 317000 317000 316500 110
541 20250305 103700 8525766500 317000 317000 317000 316500 105
542 20250305 103600 8492514500 317000 317000 317000 316500 45
543 20250305 103500 8478253500 317000 317500 317500 317000 26
544 20250305 103400 8470011000 317000 316500 317000 316500 125
545 20250305 103300 8430390500 317000 317000 317000 316500 69
546 20250305 103200 8408526500 317000 317000 317500 316500 144
547 20250305 103100 8362885250 317000 317500 317500 316500 742
548 20250305 103000 8127683000 317500 317500 317500 317000 441
549 20250305 102900 7987704000 317000 317500 317500 317000 43
550 20250305 102800 7974063500 317500 317500 317500 317000 140
551 20250305 102700 7929622000 317500 317500 317500 317000 85
552 20250305 102600 7902653000 317000 317500 317500 317000 80
553 20250305 102500 7877267500 317500 317500 317500 317000 71
554 20250305 102400 7854732500 317000 317500 317500 317000 143
555 20250305 102300 7809397500 317500 317500 317500 317000 1188
556 20250305 102200 7432237000 318000 318000 318000 317500 147
557 20250305 102100 7385504500 318000 318000 318000 317500 221
558 20250305 102000 7315242000 317500 317500 318000 317500 56
559 20250305 101900 7297453000 318000 317750 318000 317500 30
560 20250305 101800 7287922750 317500 318000 318000 317500 331
561 20250305 101700 7182688750 318000 318000 318500 318000 63
562 20250305 101600 7162654250 318000 318000 318500 318000 33
563 20250305 101500 7152159750 318000 318500 318500 318000 33
564 20250305 101400 7141663750 318000 318000 318500 318000 24
565 20250305 101300 7134031250 318000 318000 318500 318000 26
566 20250305 101200 7125760250 318000 318000 318000 317500 153
567 20250305 101100 7077110250 317500 317500 317500 317500 26
568 20250305 101000 7068855250 317500 318000 318000 317500 79
569 20250305 100900 7043750250 317500 317500 317500 317500 20
570 20250305 100800 7037400250 317500 317500 317500 317500 27
571 20250305 100700 7028827750 317500 318500 318500 317500 261
572 20250305 100600 6945836750 318500 317000 318500 317000 453
573 20250305 100500 6801915250 317500 317500 317500 317000 80
574 20250305 100400 6776533750 317500 317500 317500 317000 101
575 20250305 100300 6744512250 317500 317500 317500 317000 547
576 20250305 100200 6570847750 317500 318000 318500 317500 638
577 20250305 100100 6367961750 318500 318000 318500 318000 50
578 20250305 100000 6352050250 318500 319000 319000 318500 414
579 20250305 095900 6220190250 318500 318500 319000 318500 30
580 20250305 095800 6210633750 319000 319000 319000 318500 32
581 20250305 095700 6200440250 318500 319000 319000 318500 15
582 20250305 095600 6195660250 318500 319000 319000 318500 397
583 20250305 095500 6069188250 319000 319000 319000 318500 20
584 20250305 095400 6062811250 319000 319000 319000 318500 53
585 20250305 095300 6045918250 319000 319000 319000 318500 14
586 20250305 095200 6041455250 319000 319000 319000 318500 60
587 20250305 095100 6022330750 319000 318500 319000 318500 57
588 20250305 095000 6004170750 318500 319000 319000 318500 58
589 20250305 094900 5985683250 318500 318500 319000 318500 13
590 20250305 094800 5981542250 318500 319000 319000 318500 19
591 20250305 094700 5975483750 319000 319000 319000 319000 42
592 20250305 094600 5962085750 319000 319000 319000 318500 70
593 20250305 094500 5939757750 318500 318000 318500 318000 177
594 20250305 094400 5883402250 318500 318000 318500 318000 53
595 20250305 094300 5866544750 318000 318500 318500 318000 87
596 20250305 094200 5838865250 318500 318500 319000 318500 351
597 20250305 094100 5727071250 319000 318500 319000 318500 52
598 20250305 094000 5710491250 318500 319000 319000 318500 31
599 20250305 093900 5700607250 318500 319000 319000 318500 4
600 20250305 093800 5699331750 319000 319000 319000 318500 43
601 20250305 093700 5685626500 319000 319000 319000 318500 7
602 20250305 093600 5683394000 319000 320000 320000 319000 381
603 20250305 093500 5561755500 320000 319500 320000 319500 61
604 20250305 093400 5542263500 319000 319000 320000 319000 252
605 20250305 093300 5461800500 319000 318500 319500 318500 706
606 20250305 093200 5236649000 318500 318500 318500 318000 59
607 20250305 093100 5217877500 318000 318000 318500 318000 30
608 20250305 093000 5208333500 318000 318500 318500 318000 21
609 20250305 092900 5201652000 318000 318000 318500 318000 46
610 20250305 092800 5187018500 318000 318500 318500 318000 574
611 20250305 092700 5004449500 318500 318500 318500 318000 22
612 20250305 092600 4997446500 318500 318500 318500 318000 122
613 20250305 092500 4958596500 318500 318500 318500 318000 170
614 20250305 092400 4904458000 318500 318500 318500 318000 25
615 20250305 092300 4896497500 318500 318500 318500 318000 113
616 20250305 092200 4860524000 318500 318500 319000 318000 233
617 20250305 092100 4786367000 319000 320000 320000 318500 696
618 20250305 092000 4564277500 320000 320000 320000 320000 8
619 20250305 091900 4561717500 319500 319500 320500 319500 227
620 20250305 091800 4489066000 319500 318500 319500 318500 327
621 20250305 091700 4384699000 319000 319500 319500 318500 433
622 20250305 091600 4246544500 319500 320500 320500 319000 609
623 20250305 091500 4051698000 321000 321000 321000 320500 298
624 20250305 091400 3956158250 321000 320500 321000 320500 104
625 20250305 091300 3922808750 320500 321000 321000 320500 131
626 20250305 091200 3880784750 321000 323000 323000 321000 578
627 20250305 091100 3694620250 322500 323000 323000 322500 35
628 20250305 091000 3683320750 322500 323000 323000 322500 38
629 20250305 090900 3671065250 322500 323000 323000 322500 338
630 20250305 090800 3561911250 323000 321500 323000 321500 379
631 20250305 090700 3439789750 321500 321500 321500 321500 93
632 20250305 090600 3409890250 321500 320500 321500 320500 653
633 20250305 090500 3200335500 320500 320000 321000 320000 441
634 20250305 090400 3059017000 320000 321000 321000 319500 652
635 20250305 090300 2850395000 320500 321500 322000 320500 467
636 20250305 090200 2700355500 321500 323000 323000 321500 398
637 20250305 090100 2572197000 323000 323500 325500 322000 4996
638 20250305 090000 954023000 323500 323000 325000 320000 2949

1
051900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,64939,15618197,20748010500,4990013941500,0.42
20250227,59232,15618197,18983856000,5005632138500,0.38
20250226,61746,15618197,19820466000,5013441237000,0.40
20250225,69077,15618197,22139178500,5005632138500,0.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 64939 15618197 20748010500 4990013941500 0.42
3 20250227 59232 15618197 18983856000 5005632138500 0.38
4 20250226 61746 15618197 19820466000 5013441237000 0.40
5 20250225 69077 15618197 22139178500 5005632138500 0.44