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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

584
004170/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184200,5261008900,154900,154900,154900,154900,6526
20250313,184100,5261008900,154900,154900,154900,154900,0
20250313,184000,5261008900,154900,154900,154900,154900,0
20250313,183900,5261008900,154900,154900,154900,154900,0
20250313,183800,5261008900,154900,154900,154900,154900,0
20250313,183700,5261008900,154900,154900,154900,154900,0
20250313,183600,5261008900,154900,154900,154900,154900,0
20250313,183500,5261008900,154900,154900,154900,154900,0
20250313,183400,5261008900,154900,154900,154900,154900,0
20250313,183300,5261008900,154900,154900,154900,154900,0
20250313,183200,5261008900,154900,154900,154900,154900,0
20250313,183100,5261008900,154900,154900,154900,154900,0
20250313,183000,5261008900,154900,154900,154900,154900,0
20250313,182900,5261008900,154900,154900,154900,154900,0
20250313,182800,5261008900,154900,154900,154900,154900,0
20250313,182700,5261008900,154900,154900,154900,154900,0
20250313,182600,5261008900,154900,154900,154900,154900,0
20250313,182500,5261008900,154900,154900,154900,154900,0
20250313,182400,5261008900,154900,154900,154900,154900,0
20250313,182300,5261008900,154900,154900,154900,154900,0
20250313,182200,5261008900,154900,154900,154900,154900,0
20250313,182100,5261008900,154900,154900,154900,154900,0
20250313,182000,5261008900,154900,154900,154900,154900,0
20250313,181900,5261008900,154900,154900,154900,154900,0
20250313,181800,5261008900,154900,154900,154900,154900,0
20250313,181700,5261008900,154900,154900,154900,154900,0
20250313,181600,5261008900,154900,154900,154900,154900,0
20250313,181500,5261008900,154900,154900,154900,154900,0
20250313,181400,5261008900,154900,154900,154900,154900,0
20250313,181300,5261008900,154900,154900,154900,154900,0
20250313,181200,5261008900,154900,154900,154900,154900,6526
20250313,181100,5261008900,154900,154900,154900,154900,0
20250313,181000,5261008900,154900,154900,154900,154900,0
20250313,180900,5261008900,154900,154900,154900,154900,0
20250313,180800,5261008900,154900,154900,154900,154900,0
20250313,180700,5261008900,154900,154900,154900,154900,0
20250313,180600,5261008900,154900,154900,154900,154900,0
20250313,180500,5261008900,154900,154900,154900,154900,0
20250313,180400,5261008900,154900,154900,154900,154900,0
20250313,180300,5261008900,154900,154900,154900,154900,0
20250313,180200,5261008900,154900,154900,154900,154900,0
20250313,180100,5261008900,154900,154900,154900,154900,0
20250313,180000,5261008900,154900,154900,154900,154900,0
20250313,175900,5261008900,154900,154900,154900,154900,0
20250313,175800,5261008900,154900,154900,154900,154900,0
20250313,175700,5261008900,154900,154900,154900,154900,0
20250313,175600,5261008900,154900,154900,154900,154900,0
20250313,175500,5261008900,154900,154900,154900,154900,0
20250313,175400,5261008900,154900,154900,154900,154900,0
20250313,175300,5261008900,154900,154900,154900,154900,0
20250313,175200,5261008900,154900,154900,154900,154900,0
20250313,175100,5261008900,154900,154900,154900,154900,0
20250313,175000,5261008900,154900,154900,154900,154900,0
20250313,174900,5261008900,154900,154900,154900,154900,0
20250313,174800,5261008900,154900,154900,154900,154900,0
20250313,174700,5261008900,154900,154900,154900,154900,0
20250313,174600,5261008900,154900,154900,154900,154900,0
20250313,174500,5261008900,154900,154900,154900,154900,0
20250313,174400,5261008900,154900,154900,154900,154900,0
20250313,174300,5261008900,154900,154900,154900,154900,0
20250313,174200,5261008900,154900,154900,154900,154900,6526
20250313,174100,5261008900,154900,154900,154900,154900,0
20250313,174000,5261008900,154900,154900,154900,154900,0
20250313,173900,5261008900,154900,154900,154900,154900,0
20250313,173800,5261008900,154900,154900,154900,154900,0
20250313,173700,5261008900,154900,154900,154900,154900,0
20250313,173600,5261008900,154900,154900,154900,154900,0
20250313,173500,5261008900,154900,154900,154900,154900,0
20250313,173400,5261008900,154900,154900,154900,154900,0
20250313,173300,5261008900,154900,154900,154900,154900,0
20250313,173200,5261008900,154900,154900,154900,154900,0
20250313,173100,5261008900,154900,154900,154900,154900,0
20250313,173000,5261008900,154900,154900,154900,154900,0
20250313,172900,5261008900,154900,154900,154900,154900,0
20250313,172800,5261008900,154900,154900,154900,154900,0
20250313,172700,5261008900,154900,154900,154900,154900,0
20250313,172600,5261008900,154900,154900,154900,154900,0
20250313,172500,5261008900,154900,154900,154900,154900,0
20250313,172400,5261008900,154900,154900,154900,154900,0
20250313,172300,5261008900,154900,154900,154900,154900,0
20250313,172200,5261008900,154900,154900,154900,154900,0
20250313,172100,5261008900,154900,154900,154900,154900,0
20250313,172000,5261008900,154900,154900,154900,154900,0
20250313,171900,5261008900,154900,154900,154900,154900,0
20250313,171800,5261008900,154900,154900,154900,154900,0
20250313,171700,5261008900,154900,154900,154900,154900,0
20250313,171600,5261008900,154900,154900,154900,154900,0
20250313,171500,5261008900,154900,154900,154900,154900,0
20250313,171400,5261008900,154900,154900,154900,154900,0
20250313,171300,5261008900,154900,154900,154900,154900,0
20250313,171200,5261008900,154900,154900,154900,154900,6526
20250313,171100,5261008900,154900,154900,154900,154900,0
20250313,171000,5261008900,154900,154900,154900,154900,0
20250313,170900,5261008900,154900,154900,154900,154900,0
20250313,170800,5261008900,154900,154900,154900,154900,0
20250313,170700,5261008900,154900,154900,154900,154900,0
20250313,170600,5261008900,154900,154900,154900,154900,0
20250313,170500,5261008900,154900,154900,154900,154900,0
20250313,170400,5261008900,154900,154900,154900,154900,0
20250313,170300,5261008900,154900,154900,154900,154900,0
20250313,170200,5261008900,154900,154900,154900,154900,0
20250313,170100,5261008900,154900,154900,154900,154900,0
20250313,170000,5261008900,154900,154900,154900,154900,0
20250313,165900,5261008900,154900,154900,154900,154900,0
20250313,165800,5261008900,154900,154900,154900,154900,0
20250313,165700,5261008900,154900,154900,154900,154900,0
20250313,165600,5261008900,154900,154900,154900,154900,0
20250313,165500,5261008900,154900,154900,154900,154900,0
20250313,165400,5261008900,154900,154900,154900,154900,0
20250313,165300,5261008900,154900,154900,154900,154900,0
20250313,165200,5261008900,154900,154900,154900,154900,0
20250313,165100,5261008900,154900,154900,154900,154900,0
20250313,165000,5261008900,154900,154900,154900,154900,0
20250313,164900,5261008900,154900,154900,154900,154900,0
20250313,164800,5261008900,154900,154900,154900,154900,0
20250313,164700,5261008900,154900,154900,154900,154900,0
20250313,164600,5261008900,154900,154900,154900,154900,0
20250313,164500,5261008900,154900,154900,154900,154900,0
20250313,164400,5261008900,154900,154900,154900,154900,0
20250313,164300,5261008900,154900,154900,154900,154900,0
20250313,164200,5261008900,154900,154900,154900,154900,6526
20250313,164100,5261008900,154900,154900,154900,154900,0
20250313,164000,5261008900,154900,154900,154900,154900,0
20250313,163900,5261008900,154900,154900,154900,154900,0
20250313,163800,5261008900,154900,154900,154900,154900,0
20250313,163700,5261008900,154900,154900,154900,154900,0
20250313,163600,5261008900,154900,154900,154900,154900,0
20250313,163500,5261008900,154900,154900,154900,154900,0
20250313,163400,5261008900,154900,154900,154900,154900,0
20250313,163300,5261008900,154900,154900,154900,154900,0
20250313,163200,5261008900,154900,154900,154900,154900,0
20250313,163100,5261008900,154900,154900,154900,154900,0
20250313,163000,5261008900,154900,154900,154900,154900,0
20250313,162900,5261008900,154900,154900,154900,154900,0
20250313,162800,5261008900,154900,154900,154900,154900,0
20250313,162700,5261008900,154900,154900,154900,154900,0
20250313,162600,5261008900,154900,154900,154900,154900,0
20250313,162500,5261008900,154900,154900,154900,154900,0
20250313,162400,5261008900,154900,154900,154900,154900,0
20250313,162300,5261008900,154900,154900,154900,154900,0
20250313,162200,5261008900,154900,154900,154900,154900,0
20250313,162100,5261008900,154900,154900,154900,154900,0
20250313,162000,5261008900,154900,154900,154900,154900,0
20250313,161900,5261008900,154900,154900,154900,154900,0
20250313,161800,5261008900,154900,154900,154900,154900,0
20250313,161700,5261008900,154900,154900,154900,154900,0
20250313,161600,5261008900,154900,154900,154900,154900,0
20250313,161500,5261008900,154900,154900,154900,154900,0
20250313,161400,5261008900,154900,154900,154900,154900,0
20250313,161300,5261008900,154900,154900,154900,154900,0
20250313,161200,5261008900,154900,154900,154900,154900,6526
20250313,161100,5261008900,154900,154900,154900,154900,0
20250313,161000,5261008900,154900,154900,154900,154900,0
20250313,160900,5261008900,154900,154900,154900,154900,0
20250313,160800,5261008900,154900,154900,154900,154900,0
20250313,160700,5261008900,154900,154900,154900,154900,0
20250313,160600,5261008900,154900,154900,154900,154900,0
20250313,160500,5261008900,154900,154900,154900,154900,0
20250313,160400,5261008900,154900,154900,154900,154900,0
20250313,160300,5261008900,154900,154900,154900,154900,0
20250313,160200,5261008900,154900,154900,154900,154900,0
20250313,160100,5261008900,154900,154900,154900,154900,0
20250313,160000,5261008900,154900,154900,154900,154900,0
20250313,155900,5261008900,154900,154900,154900,154900,0
20250313,155800,5261008900,154900,154900,154900,154900,0
20250313,155700,5261008900,154900,154900,154900,154900,0
20250313,155600,5261008900,154900,154900,154900,154900,0
20250313,155500,5261008900,154900,154900,154900,154900,0
20250313,155400,5261008900,154900,154900,154900,154900,0
20250313,155300,5261008900,154900,154900,154900,154900,0
20250313,155200,5261008900,154900,154900,154900,154900,0
20250313,155100,5261008900,154900,154900,154900,154900,0
20250313,155000,5261008900,154900,154900,154900,154900,0
20250313,154900,5261008900,154900,154900,154900,154900,0
20250313,154800,5261008900,154900,154900,154900,154900,0
20250313,154700,5261008900,154900,154900,154900,154900,0
20250313,154600,5261008900,154900,154900,154900,154900,0
20250313,154500,5261008900,154900,154900,154900,154900,0
20250313,154400,5261008900,154900,154900,154900,154900,0
20250313,154300,5261008900,154900,154900,154900,154900,0
20250313,154200,5261008900,154900,154900,154900,154900,6526
20250313,154100,5261008900,154900,154900,154900,154900,0
20250313,154000,5261008900,154900,154900,154900,154900,0
20250313,153900,5261008900,154900,154900,154900,154900,0
20250313,153800,5261008900,154900,154900,154900,154900,0
20250313,153700,5261008900,154900,154900,154900,154900,0
20250313,153600,5261008900,154900,154900,154900,154900,0
20250313,153500,5261008900,154900,154900,154900,154900,0
20250313,153400,5261008900,154900,154900,154900,154900,0
20250313,153300,5261008900,154900,154900,154900,154900,0
20250313,153200,5261008900,154900,154900,154900,154900,0
20250313,153100,5261008900,154900,154900,154900,154900,0
20250313,153000,5261008900,154900,154900,154900,154900,6526
20250313,152900,4250131500,154600,154600,154600,154600,0
20250313,152800,4250131500,154600,154600,154600,154600,0
20250313,152700,4250131500,154600,154600,154600,154600,0
20250313,152600,4250131500,154600,154600,154600,154600,0
20250313,152500,4250131500,154600,154600,154600,154600,0
20250313,152400,4250131500,154600,154600,154600,154600,0
20250313,152300,4250131500,154600,154600,154600,154600,0
20250313,152200,4250131500,154600,154600,154600,154600,0
20250313,152100,4250131500,154600,154600,154600,154600,0
20250313,152000,4250131500,154600,154600,154600,154600,0
20250313,151900,4250131500,154600,154500,154600,154400,409
20250313,151800,4186914400,154500,154600,154600,154500,65
20250313,151700,4176866000,154700,154700,154900,154600,114
20250313,151600,4159226200,154800,154700,154900,154700,105
20250313,151500,4142973600,154700,154900,154900,154700,74
20250313,151400,4131515200,154900,154900,155000,154900,86
20250313,151300,4118188500,155000,155100,155100,154900,50
20250313,151200,4110440800,154900,155000,155100,154900,83
20250313,151100,4097578700,154800,154900,155000,154800,56
20250313,151000,4088903700,154900,154800,155000,154700,66
20250313,150900,4078683900,154700,154700,154700,154600,71
20250313,150800,4067704900,154600,154800,154900,154600,91
20250313,150700,4053625000,154700,154700,154900,154600,70
20250313,150600,4042791800,154800,154600,155000,154600,65
20250313,150500,4032735600,154600,154900,155000,154600,148
20250313,150400,4009824300,154800,154800,154900,154800,89
20250313,150300,3996041500,155000,154700,155200,154700,118
20250313,150200,3977757900,154700,154700,155200,154700,103
20250313,150100,3961819400,155100,154800,155100,154700,136
20250313,150000,3940746600,154900,155200,155300,154600,107
20250313,145900,3924162200,155300,154900,155300,154700,222
20250313,145800,3889716600,155300,155100,155400,154900,247
20250313,145700,3851385800,155100,155000,155200,155000,98
20250313,145600,3836186900,155000,155000,155200,155000,121
20250313,145500,3817418100,155000,154900,155200,154900,93
20250313,145400,3802999700,154900,154900,155100,154800,101
20250313,145300,3787346900,154900,154900,155000,154400,462
20250313,145200,3715907200,154900,154800,155000,154700,152
20250313,145100,3692380200,155000,154800,155200,154800,122
20250313,145000,3673464500,155000,154900,155000,154900,113
20250313,144900,3655955500,154900,155000,155100,154800,79
20250313,144800,3643719400,154700,154900,155200,154700,194
20250313,144700,3613641500,154800,154700,154900,154700,43
20250313,144600,3606987900,154900,154800,154900,154700,97
20250313,144500,3591969600,154800,154800,154900,154800,20
20250313,144400,3588872600,154800,154700,155000,154700,95
20250313,144300,3574162100,154700,154800,154800,154700,54
20250313,144200,3565807100,154900,155000,155000,154700,52
20250313,144100,3557758500,154800,154800,154800,154700,60
20250313,144000,3548473500,154700,154800,155000,154700,129
20250313,143900,3528501500,154900,154800,155000,154800,91
20250313,143800,3514406100,154800,154700,154800,154700,52
20250313,143700,3506356600,154900,154600,154900,154600,44
20250313,143600,3499548000,154600,154600,155000,154600,73
20250313,143500,3488246200,154500,155000,155000,154400,37
20250313,143400,3482529700,154400,154700,154900,154400,159
20250313,143300,3457927100,154600,154700,154700,154400,46
20250313,143200,3450818300,154500,154600,154900,154400,141
20250313,143100,3429008400,154700,154600,154900,154600,25
20250313,143000,3425139400,154600,154400,154700,154400,43
20250313,142900,3418491200,154400,154600,154900,154300,167
20250313,142800,3392675700,154900,154700,154900,154600,52
20250313,142700,3384627500,154500,154800,154800,154500,117
20250313,142600,3366540300,154500,154800,155000,154500,53
20250313,142500,3358347300,154700,154100,154700,154100,50
20250313,142400,3350623100,154600,154200,154600,154100,229
20250313,142300,3315258600,154200,154300,154400,154200,63
20250313,142200,3305541600,154300,154200,154300,154200,44
20250313,142100,3298755700,154200,154500,154500,154200,32
20250313,142000,3293818900,154500,154100,154500,154000,77
20250313,141900,3281940900,154100,154400,154400,154000,592
20250313,141800,3190637100,154400,154500,154600,154400,251
20250313,141700,3151853300,154600,154900,154900,154600,476
20250313,141600,3078215900,154900,155000,155000,154900,8
20250313,141500,3076976200,155000,155100,155100,154900,50
20250313,141400,3069226800,155100,155000,155100,154900,96
20250313,141300,3054346200,154900,154800,155000,154800,82
20250313,141200,3041644000,154800,154800,154900,154800,45
20250313,141100,3034676400,154800,154800,154800,154800,2
20250313,141000,3034366800,154800,154900,154900,154800,36
20250313,140900,3028790900,154900,154900,154900,154800,15
20250313,140800,3026467900,154800,154900,154900,154800,13
20250313,140700,3024454300,154900,154900,155000,154900,77
20250313,140600,3012525300,154900,154800,155000,154800,57
20250313,140500,3003695200,154800,155000,155000,154800,154
20250313,140400,2979838600,154900,154900,155000,154800,79
20250313,140300,2967602200,154900,154700,155000,154700,36
20250313,140200,2962026700,154700,155000,155000,154700,52
20250313,140100,2953972400,155000,154900,155000,154800,101
20250313,140000,2938326700,154700,154800,154800,154700,51
20250313,135900,2930432700,154700,154800,154800,154700,20
20250313,135800,2927336900,154700,154800,154900,154700,122
20250313,135700,2908448800,154900,155000,155300,154900,256
20250313,135600,2868787900,155400,155000,155400,154900,305
20250313,135500,2821499200,154700,154800,155000,154700,199
20250313,135400,2790674200,154800,154900,155000,154800,43
20250313,135300,2784013000,154900,154900,155000,154900,52
20250313,135200,2775958100,154900,154900,154900,154900,13
20250313,135100,2773944400,154800,154900,154900,154800,28
20250313,135000,2769607700,154900,154800,154900,154700,27
20250313,134900,2765428200,154800,154900,154900,154800,61
20250313,134800,2755980100,155000,154900,155000,154900,33
20250313,134700,2750865700,154900,155100,155100,154900,37
20250313,134600,2745127600,154800,154700,155100,154700,31
20250313,134500,2740324200,154700,155000,155000,154700,45
20250313,134400,2733354500,154900,155100,155300,154900,109
20250313,134300,2716435600,155100,154900,155100,154900,55
20250313,134200,2707909800,155000,154900,155000,154900,3
20250313,134100,2707445000,155000,154900,155000,154900,27
20250313,134000,2703261000,154900,154900,155000,154900,24
20250313,133900,2699541700,155000,155000,155000,154900,14
20250313,133800,2697372100,154900,155000,155000,154900,20
20250313,133700,2694272500,154900,155200,155200,154900,66
20250313,133600,2684033900,155300,155100,155300,155100,26
20250313,133500,2679998100,155100,155100,155200,155100,28
20250313,133400,2675653600,155000,154900,155000,154900,27
20250313,133300,2671469500,154900,155000,155000,154900,20
20250313,133200,2668369900,155000,155000,155200,155000,20
20250313,133100,2665268500,155000,155000,155100,155000,22
20250313,133000,2661856900,155000,155200,155200,155000,17
20250313,132900,2659220300,155000,155100,155100,154900,68
20250313,132800,2648678500,155200,155200,155500,155200,41
20250313,132700,2642309000,155200,155300,155400,155200,37
20250313,132600,2636563400,155300,155200,155400,155100,98
20250313,132500,2621348000,155300,155200,155300,155100,15
20250313,132400,2619019000,155100,154900,155100,154900,54
20250313,132300,2610647700,154800,154800,154900,154800,20
20250313,132200,2607550100,154800,154800,154900,154800,29
20250313,132100,2603058200,154800,154800,154900,154700,33
20250313,132000,2597949100,154900,154900,154900,154900,1
20250313,131900,2597794200,154800,154800,154800,154700,39
20250313,131800,2591757100,154900,155000,155000,154900,18
20250313,131700,2588968000,154900,155100,155100,154900,14
20250313,131600,2586797500,155100,155000,155200,154800,78
20250313,131500,2574712100,154900,155000,155000,154900,24
20250313,131400,2570992600,155500,155300,155500,155200,40
20250313,131300,2564780300,155200,155100,155200,155000,52
20250313,131200,2556712200,155000,155000,155000,154900,11
20250313,131100,2555007300,155100,155100,155300,155100,19
20250313,131000,2552058100,155100,155100,155100,155100,2
20250313,130900,2551747900,155100,155300,155300,155000,15
20250313,130800,2549420400,155000,155200,155400,155000,26
20250313,130700,2545385000,154900,154900,155300,154900,17
20250313,130600,2542747700,154900,155000,155400,154900,81
20250313,130500,2530177700,154800,154900,154900,154800,10
20250313,130400,2528628900,154900,154700,154900,154700,12
20250313,130300,2526771200,154700,154800,154800,154700,12
20250313,130200,2524913900,154700,154800,154800,154700,30
20250313,130100,2520271100,154700,154900,154900,154700,16
20250313,130000,2517793400,155200,154900,155200,154800,13
20250313,125900,2515778600,154900,154700,154900,154700,10
20250313,125800,2514230300,154700,154700,154700,154700,7
20250313,125700,2513147400,154700,154800,154900,154700,27
20250313,125600,2508967100,154800,154800,154900,154800,9
20250313,125500,2507573800,154700,154800,155300,154700,24
20250313,125400,2503854300,154800,154800,154800,154700,30
20250313,125300,2499210400,154700,154800,154800,154700,18
20250313,125200,2496424500,154800,154900,155000,154800,20
20250313,125100,2493325800,154800,154700,154800,154700,12
20250313,125000,2491468400,154600,154800,155000,154600,26
20250313,124900,2487443600,154800,154700,154800,154700,18
20250313,124800,2484657300,155000,154900,155000,154900,8
20250313,124700,2483417700,154900,155200,155200,154800,20
20250313,124600,2480316500,154800,154800,154800,154800,4
20250313,124500,2479697300,155300,154600,155300,154600,12
20250313,124400,2477840400,154600,154600,155200,154600,56
20250313,124300,2469172800,155200,154600,155200,154600,14
20250313,124200,2467004400,154600,155100,155100,154600,131
20250313,124100,2446736100,154700,154800,155100,154700,8
20250313,124000,2445497800,154700,155100,155200,154700,96
20250313,123900,2430627200,155000,155200,155300,155000,19
20250313,123800,2427678100,155300,155100,155300,155100,4
20250313,123700,2427057500,155000,154800,155000,154800,16
20250313,123600,2424579100,154800,155500,155500,154800,49
20250313,123500,2416967100,155400,155500,155500,155300,27
20250313,123400,2412770000,155500,155600,155600,155500,10
20250313,123300,2411214300,155400,155400,155400,155400,5
20250313,123200,2410437300,155700,155500,155700,155400,13
20250313,123100,2408415600,155400,155600,155600,155400,21
20250313,123000,2405150300,155500,155300,155700,155300,22
20250313,122900,2401730700,155300,155700,155700,155200,22
20250313,122800,2398310800,155700,155100,155700,155100,8
20250313,122700,2397065800,155000,155000,155600,155000,6
20250313,122600,2396135200,154900,155600,155800,154900,93
20250313,122500,2381672700,155500,155400,155500,155300,11
20250313,122400,2379963200,155300,155500,155600,155300,112
20250313,122300,2362549000,155500,155800,155800,155500,58
20250313,122200,2353522400,155600,155700,155800,155600,22
20250313,122100,2350096300,155600,155600,155600,155600,6
20250313,122000,2349162700,155600,155500,155700,155500,26
20250313,121900,2345116000,155600,155600,155800,155600,8
20250313,121800,2343870200,155700,155500,155800,155500,25
20250313,121700,2339978200,155500,155500,155800,155500,17
20250313,121600,2337331500,155400,155500,155700,155400,5
20250313,121500,2336554000,155600,155500,155700,155500,27
20250313,121400,2332352200,155500,155500,155500,155500,4
20250313,121300,2331730200,155500,155500,155900,155500,30
20250313,121200,2327059900,155500,155400,155600,155400,20
20250313,121100,2323949100,155400,155400,155500,155400,8
20250313,121000,2322705800,155500,155400,155500,155400,22
20250313,120900,2319285100,155300,155400,155400,155300,13
20250313,120800,2317265200,155300,155300,155400,155300,21
20250313,120700,2314002400,155300,155400,155500,155300,117
20250313,120600,2295828400,155400,155500,155500,155400,16
20250313,120500,2293341000,155500,155600,155600,155400,17
20250313,120400,2290697000,155700,155500,155700,155500,10
20250313,120300,2289140500,155500,155600,155600,155500,19
20250313,120200,2286184400,155600,155600,155800,155500,18
20250313,120100,2283382600,155600,155700,155800,155600,29
20250313,120000,2278866600,155700,155800,155900,155700,13
20250313,115900,2276841400,155700,155800,155800,155700,10
20250313,115800,2275283600,155700,155700,155800,155700,16
20250313,115700,2272791400,155600,155600,155600,155600,5
20250313,115600,2272013400,155900,155600,155900,155600,90
20250313,115500,2257992900,155600,155600,155600,155600,3
20250313,115400,2257526100,155700,155900,156000,155600,21
20250313,115300,2254254600,155700,155800,155800,155700,21
20250313,115200,2250983100,155700,155700,155700,155700,4
20250313,115100,2250360300,155900,155600,155900,155600,29
20250313,115000,2245841400,155400,155400,155900,155400,13
20250313,114900,2243816900,155400,155400,155700,155300,17
20250313,114800,2241175200,155300,155600,155900,155300,38
20250313,114700,2235262000,155600,155700,155700,155600,9
20250313,114600,2233860800,155800,155500,156000,155500,83
20250313,114500,2220923600,155500,155500,156000,155500,8
20250313,114400,2219677000,155400,155400,155400,155400,3
20250313,114300,2219210800,156000,155200,156000,155200,10
20250313,114200,2217653100,154800,154800,155800,154800,53
20250313,114100,2209398800,155800,155900,155900,154700,282
20250313,114000,2165513100,156100,155900,156100,155900,12
20250313,113900,2163641300,155900,155800,156000,155800,17
20250313,113800,2160990200,155900,156000,156000,155900,9
20250313,113700,2159586400,155900,155800,155900,155800,12
20250313,113600,2157716000,155800,155800,155800,155800,12
20250313,113500,2155846400,155800,155700,155800,155700,10
20250313,113400,2154288500,155700,155700,155800,155700,19
20250313,113300,2151328500,155700,155700,155700,155700,7
20250313,113200,2150238600,155800,155800,155800,155700,26
20250313,113100,2146188000,155700,155900,155900,155700,47
20250313,113000,2138863300,155900,156200,156200,155900,24
20250313,112900,2135118000,156100,156200,156300,156100,15
20250313,112800,2132775600,156000,156100,156100,156000,5
20250313,112700,2131995200,156200,156000,156300,156000,24
20250313,112600,2128246100,156200,156200,156200,156200,1
20250313,112500,2128089900,155800,155800,155800,155800,1
20250313,112400,2127934100,155800,155600,156300,155600,130
20250313,112300,2107657100,155700,155700,155700,155700,0
20250313,112200,2107657100,155700,155700,155700,155600,59
20250313,112100,2098471300,155600,155700,155700,155600,302
20250313,112000,2051451200,155600,155600,155600,155600,11
20250313,111900,2049739600,155700,155500,155700,155500,20
20250313,111800,2046625900,155500,155700,155700,155500,32
20250313,111700,2041643700,155700,155600,155800,155400,107
20250313,111600,2024981500,155600,155300,155600,155300,9
20250313,111500,2023581700,155200,155200,155700,155200,4
20250313,111400,2022960400,155100,155700,155700,155100,10
20250313,111300,2021404600,155000,155800,155800,155000,2
20250313,111200,2021093800,155000,155400,155400,155000,32
20250313,111100,2016128600,156200,155200,156200,155200,79
20250313,111000,2003836800,155100,155500,155600,155100,71
20250313,110900,1992807700,155500,155800,155800,155500,13
20250313,110800,1990783500,155800,155800,156200,155800,14
20250313,110700,1988599100,155800,155800,155900,155800,11
20250313,110600,1986884400,155800,156400,156400,155800,8
20250313,110500,1985633800,155600,156000,156000,155600,5
20250313,110400,1984854600,156400,156100,156400,156000,23
20250313,110300,1981263700,156500,156300,156500,155900,55
20250313,110200,1972661900,155900,156000,156000,155900,13
20250313,110100,1970634200,156000,156000,156000,156000,4
20250313,110000,1970010200,156000,155800,156000,155800,9
20250313,105900,1968607200,155900,155900,155900,155800,7
20250313,105800,1967516300,156500,156200,156500,155700,16
20250313,105700,1965017300,155800,155600,155800,155600,3
20250313,105600,1964550200,156300,155800,156400,155700,134
20250313,105500,1943611600,155500,156400,156400,155400,13
20250313,105400,1941584700,155300,156200,156200,155300,70
20250313,105300,1930675900,156200,156700,156800,156200,166
20250313,105200,1904663400,156700,156400,156700,156300,20
20250313,105100,1901533700,156300,156500,156500,156300,12
20250313,105000,1899656000,156600,156500,156600,156200,9
20250313,104900,1898247700,156100,156100,156100,156100,2
20250313,104800,1897935500,156600,156600,156600,156000,23
20250313,104700,1894334900,156400,156300,156700,155900,395
20250313,104600,1832644000,156200,156300,156700,156200,109
20250313,104500,1815583900,156300,156500,156900,156300,59
20250313,104400,1806345000,156500,156700,156900,156500,161
20250313,104300,1781099700,156700,156400,156700,156400,20
20250313,104200,1777967800,156400,156400,156800,156400,33
20250313,104100,1772796400,156800,156300,156800,156300,132
20250313,104000,1752106800,156300,156600,156600,156300,22
20250313,103900,1748662200,156600,156500,156600,156200,10
20250313,103800,1747097700,156100,156100,156100,156100,1
20250313,103700,1746941600,156100,156600,156600,156100,3
20250313,103600,1746472300,156700,156200,156700,156000,124
20250313,103500,1727080800,156500,156500,156500,156500,10
20250313,103400,1725515800,156100,156300,156500,156000,177
20250313,103300,1697833900,156200,155500,156500,155500,909
20250313,103200,1556082300,155400,155400,155400,155400,0
20250313,103100,1556082300,155400,155600,155700,155400,27
20250313,103000,1551881700,155500,155400,155500,155400,10
20250313,102900,1550326900,155400,155700,155700,155400,31
20250313,102800,1545506000,155800,155400,155800,155400,21
20250313,102700,1542237700,155300,155300,155300,155300,0
20250313,102600,1542237700,155300,155600,155600,155300,11
20250313,102500,1540526700,155200,155200,155200,155200,3
20250313,102400,1540061100,155600,155500,155600,155400,21
20250313,102300,1536794800,155500,155100,155500,155100,19
20250313,102200,1533842400,155100,155100,155100,155100,1
20250313,102100,1533687300,155200,155500,155500,155100,263
20250313,102000,1492869300,155500,155500,155500,155200,23
20250313,101900,1489295600,155500,155400,155500,155400,46
20250313,101800,1482147100,155300,155300,155400,155300,25
20250313,101700,1478263700,155200,155200,155300,155200,6
20250313,101600,1477332400,155200,155300,155300,155100,8
20250313,101500,1476091000,155200,155200,155400,155200,11
20250313,101400,1474382200,155200,155100,155200,155100,11
20250313,101300,1472675400,155300,155300,155300,155300,0
20250313,101200,1472675400,155300,154800,155300,154800,11
20250313,101100,1470969100,154800,154600,154900,154600,8
20250313,101000,1469730700,154600,154700,154900,154600,30
20250313,100900,1465088500,154700,155200,155200,154600,152
20250313,100800,1441526700,155200,155200,155200,155200,18
20250313,100700,1438733100,155200,155100,155300,155100,19
20250313,100600,1435784600,155100,155100,155200,155100,11
20250313,100500,1434077600,155100,155100,155200,155100,6
20250313,100400,1433146900,155000,154900,155100,154900,22
20250313,100300,1429735200,154900,154900,154900,154800,14
20250313,100200,1427566700,154900,154900,154900,154800,29
20250313,100100,1423074700,154900,154900,154900,154800,15
20250313,100000,1420751500,154800,155100,155100,154800,6
20250313,095900,1419822100,154800,154800,155100,154800,22
20250313,095800,1416416200,154800,154700,154800,154700,6
20250313,095700,1415487800,154700,154800,154800,154700,7
20250313,095600,1414404800,154800,154900,154900,154700,30
20250313,095500,1409760000,154800,154600,154800,154600,7
20250313,095400,1408677300,154600,155050,155050,154500,214
20250313,095300,1375594750,155000,155100,155100,155000,8
20250313,095200,1374354350,155200,155200,155200,155200,21
20250313,095100,1371095150,155100,155100,155200,155100,17
20250313,095000,1368457550,155000,155000,155000,155000,1
20250313,094900,1368302550,155400,155300,155400,155300,20
20250313,094800,1365195550,154600,155300,155300,154600,136
20250313,094700,1344165050,154600,154700,154700,154600,24
20250313,094600,1340453550,154700,155300,155300,154700,9
20250313,094500,1339056450,154600,155400,155400,154600,12
20250313,094400,1337193350,154500,154500,154500,154500,1
20250313,094300,1337038850,155400,154700,155400,154500,36
20250313,094200,1331466950,154700,155300,155300,154700,6
20250313,094100,1330538150,155100,155200,155200,155100,20
20250313,094000,1327435250,155100,155300,155300,154700,15
20250313,093900,1325112350,154700,155300,155300,154500,203
20250313,093800,1293719750,155200,155900,155900,155200,9
20250313,093700,1292318050,155900,154900,155900,154900,519
20250313,093600,1211884350,154500,154500,154500,154500,0
20250313,093500,1211884350,154500,154900,154900,154500,783
20250313,093400,1090906850,155000,155000,155000,155000,1
20250313,093300,1090751850,155000,155000,155000,154200,72
20250313,093200,1079616850,154000,155000,155000,154000,14
20250313,093100,1077453350,154000,154900,155000,154000,305
20250313,093000,1030431150,154200,155000,155000,154200,242
20250313,092900,993042550,155000,155000,155000,155000,7
20250313,092800,991957550,154900,154900,154900,154900,0
20250313,092700,991957550,154900,154200,154900,154200,8
20250313,092600,990719050,155000,155000,155000,155000,0
20250313,092500,990719050,155000,154900,155000,154900,60
20250313,092400,981419350,154900,154500,154900,154500,229
20250313,092300,946035650,154500,154400,154500,154400,104
20250313,092200,929970450,154400,154400,154400,154400,10
20250313,092100,928426450,154400,154400,154400,154400,73
20250313,092000,917155250,154500,154100,154500,153900,246
20250313,091900,879253550,154100,154300,154300,154000,22
20250313,091800,875861850,154000,154400,154400,154000,230
20250313,091700,840384450,154400,154500,154900,154400,286
20250313,091600,796189650,155000,154900,155000,154900,8
20250313,091500,794949750,154900,154500,154900,154500,143
20250313,091400,772848250,154400,154400,154900,154400,16
20250313,091300,770373850,154800,154400,154800,154400,17
20250313,091200,767745850,154400,154900,154900,154400,8
20250313,091100,766510150,154900,154400,154900,154400,19
20250313,091000,763572050,154400,154400,154900,154400,15
20250313,090900,761255050,154400,154400,155000,154400,16
20250313,090800,758784050,155000,154300,155000,154300,24
20250313,090700,755074250,154400,154000,154400,154000,32
20250313,090600,750135850,154000,154100,154100,153700,186
20250313,090500,721515150,154100,153700,154200,153500,426
20250313,090400,656055050,153800,154100,154100,153800,495
20250313,090300,579847650,154100,154100,155000,154000,311
20250313,090200,531939550,154000,154750,154750,154000,391
20250313,090100,471653200,155000,156700,156700,154200,2865
20250313,090000,28966900,156800,154700,156800,154700,187
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184200 5261008900 154900 154900 154900 154900 6526
3 20250313 184100 5261008900 154900 154900 154900 154900 0
4 20250313 184000 5261008900 154900 154900 154900 154900 0
5 20250313 183900 5261008900 154900 154900 154900 154900 0
6 20250313 183800 5261008900 154900 154900 154900 154900 0
7 20250313 183700 5261008900 154900 154900 154900 154900 0
8 20250313 183600 5261008900 154900 154900 154900 154900 0
9 20250313 183500 5261008900 154900 154900 154900 154900 0
10 20250313 183400 5261008900 154900 154900 154900 154900 0
11 20250313 183300 5261008900 154900 154900 154900 154900 0
12 20250313 183200 5261008900 154900 154900 154900 154900 0
13 20250313 183100 5261008900 154900 154900 154900 154900 0
14 20250313 183000 5261008900 154900 154900 154900 154900 0
15 20250313 182900 5261008900 154900 154900 154900 154900 0
16 20250313 182800 5261008900 154900 154900 154900 154900 0
17 20250313 182700 5261008900 154900 154900 154900 154900 0
18 20250313 182600 5261008900 154900 154900 154900 154900 0
19 20250313 182500 5261008900 154900 154900 154900 154900 0
20 20250313 182400 5261008900 154900 154900 154900 154900 0
21 20250313 182300 5261008900 154900 154900 154900 154900 0
22 20250313 182200 5261008900 154900 154900 154900 154900 0
23 20250313 182100 5261008900 154900 154900 154900 154900 0
24 20250313 182000 5261008900 154900 154900 154900 154900 0
25 20250313 181900 5261008900 154900 154900 154900 154900 0
26 20250313 181800 5261008900 154900 154900 154900 154900 0
27 20250313 181700 5261008900 154900 154900 154900 154900 0
28 20250313 181600 5261008900 154900 154900 154900 154900 0
29 20250313 181500 5261008900 154900 154900 154900 154900 0
30 20250313 181400 5261008900 154900 154900 154900 154900 0
31 20250313 181300 5261008900 154900 154900 154900 154900 0
32 20250313 181200 5261008900 154900 154900 154900 154900 6526
33 20250313 181100 5261008900 154900 154900 154900 154900 0
34 20250313 181000 5261008900 154900 154900 154900 154900 0
35 20250313 180900 5261008900 154900 154900 154900 154900 0
36 20250313 180800 5261008900 154900 154900 154900 154900 0
37 20250313 180700 5261008900 154900 154900 154900 154900 0
38 20250313 180600 5261008900 154900 154900 154900 154900 0
39 20250313 180500 5261008900 154900 154900 154900 154900 0
40 20250313 180400 5261008900 154900 154900 154900 154900 0
41 20250313 180300 5261008900 154900 154900 154900 154900 0
42 20250313 180200 5261008900 154900 154900 154900 154900 0
43 20250313 180100 5261008900 154900 154900 154900 154900 0
44 20250313 180000 5261008900 154900 154900 154900 154900 0
45 20250313 175900 5261008900 154900 154900 154900 154900 0
46 20250313 175800 5261008900 154900 154900 154900 154900 0
47 20250313 175700 5261008900 154900 154900 154900 154900 0
48 20250313 175600 5261008900 154900 154900 154900 154900 0
49 20250313 175500 5261008900 154900 154900 154900 154900 0
50 20250313 175400 5261008900 154900 154900 154900 154900 0
51 20250313 175300 5261008900 154900 154900 154900 154900 0
52 20250313 175200 5261008900 154900 154900 154900 154900 0
53 20250313 175100 5261008900 154900 154900 154900 154900 0
54 20250313 175000 5261008900 154900 154900 154900 154900 0
55 20250313 174900 5261008900 154900 154900 154900 154900 0
56 20250313 174800 5261008900 154900 154900 154900 154900 0
57 20250313 174700 5261008900 154900 154900 154900 154900 0
58 20250313 174600 5261008900 154900 154900 154900 154900 0
59 20250313 174500 5261008900 154900 154900 154900 154900 0
60 20250313 174400 5261008900 154900 154900 154900 154900 0
61 20250313 174300 5261008900 154900 154900 154900 154900 0
62 20250313 174200 5261008900 154900 154900 154900 154900 6526
63 20250313 174100 5261008900 154900 154900 154900 154900 0
64 20250313 174000 5261008900 154900 154900 154900 154900 0
65 20250313 173900 5261008900 154900 154900 154900 154900 0
66 20250313 173800 5261008900 154900 154900 154900 154900 0
67 20250313 173700 5261008900 154900 154900 154900 154900 0
68 20250313 173600 5261008900 154900 154900 154900 154900 0
69 20250313 173500 5261008900 154900 154900 154900 154900 0
70 20250313 173400 5261008900 154900 154900 154900 154900 0
71 20250313 173300 5261008900 154900 154900 154900 154900 0
72 20250313 173200 5261008900 154900 154900 154900 154900 0
73 20250313 173100 5261008900 154900 154900 154900 154900 0
74 20250313 173000 5261008900 154900 154900 154900 154900 0
75 20250313 172900 5261008900 154900 154900 154900 154900 0
76 20250313 172800 5261008900 154900 154900 154900 154900 0
77 20250313 172700 5261008900 154900 154900 154900 154900 0
78 20250313 172600 5261008900 154900 154900 154900 154900 0
79 20250313 172500 5261008900 154900 154900 154900 154900 0
80 20250313 172400 5261008900 154900 154900 154900 154900 0
81 20250313 172300 5261008900 154900 154900 154900 154900 0
82 20250313 172200 5261008900 154900 154900 154900 154900 0
83 20250313 172100 5261008900 154900 154900 154900 154900 0
84 20250313 172000 5261008900 154900 154900 154900 154900 0
85 20250313 171900 5261008900 154900 154900 154900 154900 0
86 20250313 171800 5261008900 154900 154900 154900 154900 0
87 20250313 171700 5261008900 154900 154900 154900 154900 0
88 20250313 171600 5261008900 154900 154900 154900 154900 0
89 20250313 171500 5261008900 154900 154900 154900 154900 0
90 20250313 171400 5261008900 154900 154900 154900 154900 0
91 20250313 171300 5261008900 154900 154900 154900 154900 0
92 20250313 171200 5261008900 154900 154900 154900 154900 6526
93 20250313 171100 5261008900 154900 154900 154900 154900 0
94 20250313 171000 5261008900 154900 154900 154900 154900 0
95 20250313 170900 5261008900 154900 154900 154900 154900 0
96 20250313 170800 5261008900 154900 154900 154900 154900 0
97 20250313 170700 5261008900 154900 154900 154900 154900 0
98 20250313 170600 5261008900 154900 154900 154900 154900 0
99 20250313 170500 5261008900 154900 154900 154900 154900 0
100 20250313 170400 5261008900 154900 154900 154900 154900 0
101 20250313 170300 5261008900 154900 154900 154900 154900 0
102 20250313 170200 5261008900 154900 154900 154900 154900 0
103 20250313 170100 5261008900 154900 154900 154900 154900 0
104 20250313 170000 5261008900 154900 154900 154900 154900 0
105 20250313 165900 5261008900 154900 154900 154900 154900 0
106 20250313 165800 5261008900 154900 154900 154900 154900 0
107 20250313 165700 5261008900 154900 154900 154900 154900 0
108 20250313 165600 5261008900 154900 154900 154900 154900 0
109 20250313 165500 5261008900 154900 154900 154900 154900 0
110 20250313 165400 5261008900 154900 154900 154900 154900 0
111 20250313 165300 5261008900 154900 154900 154900 154900 0
112 20250313 165200 5261008900 154900 154900 154900 154900 0
113 20250313 165100 5261008900 154900 154900 154900 154900 0
114 20250313 165000 5261008900 154900 154900 154900 154900 0
115 20250313 164900 5261008900 154900 154900 154900 154900 0
116 20250313 164800 5261008900 154900 154900 154900 154900 0
117 20250313 164700 5261008900 154900 154900 154900 154900 0
118 20250313 164600 5261008900 154900 154900 154900 154900 0
119 20250313 164500 5261008900 154900 154900 154900 154900 0
120 20250313 164400 5261008900 154900 154900 154900 154900 0
121 20250313 164300 5261008900 154900 154900 154900 154900 0
122 20250313 164200 5261008900 154900 154900 154900 154900 6526
123 20250313 164100 5261008900 154900 154900 154900 154900 0
124 20250313 164000 5261008900 154900 154900 154900 154900 0
125 20250313 163900 5261008900 154900 154900 154900 154900 0
126 20250313 163800 5261008900 154900 154900 154900 154900 0
127 20250313 163700 5261008900 154900 154900 154900 154900 0
128 20250313 163600 5261008900 154900 154900 154900 154900 0
129 20250313 163500 5261008900 154900 154900 154900 154900 0
130 20250313 163400 5261008900 154900 154900 154900 154900 0
131 20250313 163300 5261008900 154900 154900 154900 154900 0
132 20250313 163200 5261008900 154900 154900 154900 154900 0
133 20250313 163100 5261008900 154900 154900 154900 154900 0
134 20250313 163000 5261008900 154900 154900 154900 154900 0
135 20250313 162900 5261008900 154900 154900 154900 154900 0
136 20250313 162800 5261008900 154900 154900 154900 154900 0
137 20250313 162700 5261008900 154900 154900 154900 154900 0
138 20250313 162600 5261008900 154900 154900 154900 154900 0
139 20250313 162500 5261008900 154900 154900 154900 154900 0
140 20250313 162400 5261008900 154900 154900 154900 154900 0
141 20250313 162300 5261008900 154900 154900 154900 154900 0
142 20250313 162200 5261008900 154900 154900 154900 154900 0
143 20250313 162100 5261008900 154900 154900 154900 154900 0
144 20250313 162000 5261008900 154900 154900 154900 154900 0
145 20250313 161900 5261008900 154900 154900 154900 154900 0
146 20250313 161800 5261008900 154900 154900 154900 154900 0
147 20250313 161700 5261008900 154900 154900 154900 154900 0
148 20250313 161600 5261008900 154900 154900 154900 154900 0
149 20250313 161500 5261008900 154900 154900 154900 154900 0
150 20250313 161400 5261008900 154900 154900 154900 154900 0
151 20250313 161300 5261008900 154900 154900 154900 154900 0
152 20250313 161200 5261008900 154900 154900 154900 154900 6526
153 20250313 161100 5261008900 154900 154900 154900 154900 0
154 20250313 161000 5261008900 154900 154900 154900 154900 0
155 20250313 160900 5261008900 154900 154900 154900 154900 0
156 20250313 160800 5261008900 154900 154900 154900 154900 0
157 20250313 160700 5261008900 154900 154900 154900 154900 0
158 20250313 160600 5261008900 154900 154900 154900 154900 0
159 20250313 160500 5261008900 154900 154900 154900 154900 0
160 20250313 160400 5261008900 154900 154900 154900 154900 0
161 20250313 160300 5261008900 154900 154900 154900 154900 0
162 20250313 160200 5261008900 154900 154900 154900 154900 0
163 20250313 160100 5261008900 154900 154900 154900 154900 0
164 20250313 160000 5261008900 154900 154900 154900 154900 0
165 20250313 155900 5261008900 154900 154900 154900 154900 0
166 20250313 155800 5261008900 154900 154900 154900 154900 0
167 20250313 155700 5261008900 154900 154900 154900 154900 0
168 20250313 155600 5261008900 154900 154900 154900 154900 0
169 20250313 155500 5261008900 154900 154900 154900 154900 0
170 20250313 155400 5261008900 154900 154900 154900 154900 0
171 20250313 155300 5261008900 154900 154900 154900 154900 0
172 20250313 155200 5261008900 154900 154900 154900 154900 0
173 20250313 155100 5261008900 154900 154900 154900 154900 0
174 20250313 155000 5261008900 154900 154900 154900 154900 0
175 20250313 154900 5261008900 154900 154900 154900 154900 0
176 20250313 154800 5261008900 154900 154900 154900 154900 0
177 20250313 154700 5261008900 154900 154900 154900 154900 0
178 20250313 154600 5261008900 154900 154900 154900 154900 0
179 20250313 154500 5261008900 154900 154900 154900 154900 0
180 20250313 154400 5261008900 154900 154900 154900 154900 0
181 20250313 154300 5261008900 154900 154900 154900 154900 0
182 20250313 154200 5261008900 154900 154900 154900 154900 6526
183 20250313 154100 5261008900 154900 154900 154900 154900 0
184 20250313 154000 5261008900 154900 154900 154900 154900 0
185 20250313 153900 5261008900 154900 154900 154900 154900 0
186 20250313 153800 5261008900 154900 154900 154900 154900 0
187 20250313 153700 5261008900 154900 154900 154900 154900 0
188 20250313 153600 5261008900 154900 154900 154900 154900 0
189 20250313 153500 5261008900 154900 154900 154900 154900 0
190 20250313 153400 5261008900 154900 154900 154900 154900 0
191 20250313 153300 5261008900 154900 154900 154900 154900 0
192 20250313 153200 5261008900 154900 154900 154900 154900 0
193 20250313 153100 5261008900 154900 154900 154900 154900 0
194 20250313 153000 5261008900 154900 154900 154900 154900 6526
195 20250313 152900 4250131500 154600 154600 154600 154600 0
196 20250313 152800 4250131500 154600 154600 154600 154600 0
197 20250313 152700 4250131500 154600 154600 154600 154600 0
198 20250313 152600 4250131500 154600 154600 154600 154600 0
199 20250313 152500 4250131500 154600 154600 154600 154600 0
200 20250313 152400 4250131500 154600 154600 154600 154600 0
201 20250313 152300 4250131500 154600 154600 154600 154600 0
202 20250313 152200 4250131500 154600 154600 154600 154600 0
203 20250313 152100 4250131500 154600 154600 154600 154600 0
204 20250313 152000 4250131500 154600 154600 154600 154600 0
205 20250313 151900 4250131500 154600 154500 154600 154400 409
206 20250313 151800 4186914400 154500 154600 154600 154500 65
207 20250313 151700 4176866000 154700 154700 154900 154600 114
208 20250313 151600 4159226200 154800 154700 154900 154700 105
209 20250313 151500 4142973600 154700 154900 154900 154700 74
210 20250313 151400 4131515200 154900 154900 155000 154900 86
211 20250313 151300 4118188500 155000 155100 155100 154900 50
212 20250313 151200 4110440800 154900 155000 155100 154900 83
213 20250313 151100 4097578700 154800 154900 155000 154800 56
214 20250313 151000 4088903700 154900 154800 155000 154700 66
215 20250313 150900 4078683900 154700 154700 154700 154600 71
216 20250313 150800 4067704900 154600 154800 154900 154600 91
217 20250313 150700 4053625000 154700 154700 154900 154600 70
218 20250313 150600 4042791800 154800 154600 155000 154600 65
219 20250313 150500 4032735600 154600 154900 155000 154600 148
220 20250313 150400 4009824300 154800 154800 154900 154800 89
221 20250313 150300 3996041500 155000 154700 155200 154700 118
222 20250313 150200 3977757900 154700 154700 155200 154700 103
223 20250313 150100 3961819400 155100 154800 155100 154700 136
224 20250313 150000 3940746600 154900 155200 155300 154600 107
225 20250313 145900 3924162200 155300 154900 155300 154700 222
226 20250313 145800 3889716600 155300 155100 155400 154900 247
227 20250313 145700 3851385800 155100 155000 155200 155000 98
228 20250313 145600 3836186900 155000 155000 155200 155000 121
229 20250313 145500 3817418100 155000 154900 155200 154900 93
230 20250313 145400 3802999700 154900 154900 155100 154800 101
231 20250313 145300 3787346900 154900 154900 155000 154400 462
232 20250313 145200 3715907200 154900 154800 155000 154700 152
233 20250313 145100 3692380200 155000 154800 155200 154800 122
234 20250313 145000 3673464500 155000 154900 155000 154900 113
235 20250313 144900 3655955500 154900 155000 155100 154800 79
236 20250313 144800 3643719400 154700 154900 155200 154700 194
237 20250313 144700 3613641500 154800 154700 154900 154700 43
238 20250313 144600 3606987900 154900 154800 154900 154700 97
239 20250313 144500 3591969600 154800 154800 154900 154800 20
240 20250313 144400 3588872600 154800 154700 155000 154700 95
241 20250313 144300 3574162100 154700 154800 154800 154700 54
242 20250313 144200 3565807100 154900 155000 155000 154700 52
243 20250313 144100 3557758500 154800 154800 154800 154700 60
244 20250313 144000 3548473500 154700 154800 155000 154700 129
245 20250313 143900 3528501500 154900 154800 155000 154800 91
246 20250313 143800 3514406100 154800 154700 154800 154700 52
247 20250313 143700 3506356600 154900 154600 154900 154600 44
248 20250313 143600 3499548000 154600 154600 155000 154600 73
249 20250313 143500 3488246200 154500 155000 155000 154400 37
250 20250313 143400 3482529700 154400 154700 154900 154400 159
251 20250313 143300 3457927100 154600 154700 154700 154400 46
252 20250313 143200 3450818300 154500 154600 154900 154400 141
253 20250313 143100 3429008400 154700 154600 154900 154600 25
254 20250313 143000 3425139400 154600 154400 154700 154400 43
255 20250313 142900 3418491200 154400 154600 154900 154300 167
256 20250313 142800 3392675700 154900 154700 154900 154600 52
257 20250313 142700 3384627500 154500 154800 154800 154500 117
258 20250313 142600 3366540300 154500 154800 155000 154500 53
259 20250313 142500 3358347300 154700 154100 154700 154100 50
260 20250313 142400 3350623100 154600 154200 154600 154100 229
261 20250313 142300 3315258600 154200 154300 154400 154200 63
262 20250313 142200 3305541600 154300 154200 154300 154200 44
263 20250313 142100 3298755700 154200 154500 154500 154200 32
264 20250313 142000 3293818900 154500 154100 154500 154000 77
265 20250313 141900 3281940900 154100 154400 154400 154000 592
266 20250313 141800 3190637100 154400 154500 154600 154400 251
267 20250313 141700 3151853300 154600 154900 154900 154600 476
268 20250313 141600 3078215900 154900 155000 155000 154900 8
269 20250313 141500 3076976200 155000 155100 155100 154900 50
270 20250313 141400 3069226800 155100 155000 155100 154900 96
271 20250313 141300 3054346200 154900 154800 155000 154800 82
272 20250313 141200 3041644000 154800 154800 154900 154800 45
273 20250313 141100 3034676400 154800 154800 154800 154800 2
274 20250313 141000 3034366800 154800 154900 154900 154800 36
275 20250313 140900 3028790900 154900 154900 154900 154800 15
276 20250313 140800 3026467900 154800 154900 154900 154800 13
277 20250313 140700 3024454300 154900 154900 155000 154900 77
278 20250313 140600 3012525300 154900 154800 155000 154800 57
279 20250313 140500 3003695200 154800 155000 155000 154800 154
280 20250313 140400 2979838600 154900 154900 155000 154800 79
281 20250313 140300 2967602200 154900 154700 155000 154700 36
282 20250313 140200 2962026700 154700 155000 155000 154700 52
283 20250313 140100 2953972400 155000 154900 155000 154800 101
284 20250313 140000 2938326700 154700 154800 154800 154700 51
285 20250313 135900 2930432700 154700 154800 154800 154700 20
286 20250313 135800 2927336900 154700 154800 154900 154700 122
287 20250313 135700 2908448800 154900 155000 155300 154900 256
288 20250313 135600 2868787900 155400 155000 155400 154900 305
289 20250313 135500 2821499200 154700 154800 155000 154700 199
290 20250313 135400 2790674200 154800 154900 155000 154800 43
291 20250313 135300 2784013000 154900 154900 155000 154900 52
292 20250313 135200 2775958100 154900 154900 154900 154900 13
293 20250313 135100 2773944400 154800 154900 154900 154800 28
294 20250313 135000 2769607700 154900 154800 154900 154700 27
295 20250313 134900 2765428200 154800 154900 154900 154800 61
296 20250313 134800 2755980100 155000 154900 155000 154900 33
297 20250313 134700 2750865700 154900 155100 155100 154900 37
298 20250313 134600 2745127600 154800 154700 155100 154700 31
299 20250313 134500 2740324200 154700 155000 155000 154700 45
300 20250313 134400 2733354500 154900 155100 155300 154900 109
301 20250313 134300 2716435600 155100 154900 155100 154900 55
302 20250313 134200 2707909800 155000 154900 155000 154900 3
303 20250313 134100 2707445000 155000 154900 155000 154900 27
304 20250313 134000 2703261000 154900 154900 155000 154900 24
305 20250313 133900 2699541700 155000 155000 155000 154900 14
306 20250313 133800 2697372100 154900 155000 155000 154900 20
307 20250313 133700 2694272500 154900 155200 155200 154900 66
308 20250313 133600 2684033900 155300 155100 155300 155100 26
309 20250313 133500 2679998100 155100 155100 155200 155100 28
310 20250313 133400 2675653600 155000 154900 155000 154900 27
311 20250313 133300 2671469500 154900 155000 155000 154900 20
312 20250313 133200 2668369900 155000 155000 155200 155000 20
313 20250313 133100 2665268500 155000 155000 155100 155000 22
314 20250313 133000 2661856900 155000 155200 155200 155000 17
315 20250313 132900 2659220300 155000 155100 155100 154900 68
316 20250313 132800 2648678500 155200 155200 155500 155200 41
317 20250313 132700 2642309000 155200 155300 155400 155200 37
318 20250313 132600 2636563400 155300 155200 155400 155100 98
319 20250313 132500 2621348000 155300 155200 155300 155100 15
320 20250313 132400 2619019000 155100 154900 155100 154900 54
321 20250313 132300 2610647700 154800 154800 154900 154800 20
322 20250313 132200 2607550100 154800 154800 154900 154800 29
323 20250313 132100 2603058200 154800 154800 154900 154700 33
324 20250313 132000 2597949100 154900 154900 154900 154900 1
325 20250313 131900 2597794200 154800 154800 154800 154700 39
326 20250313 131800 2591757100 154900 155000 155000 154900 18
327 20250313 131700 2588968000 154900 155100 155100 154900 14
328 20250313 131600 2586797500 155100 155000 155200 154800 78
329 20250313 131500 2574712100 154900 155000 155000 154900 24
330 20250313 131400 2570992600 155500 155300 155500 155200 40
331 20250313 131300 2564780300 155200 155100 155200 155000 52
332 20250313 131200 2556712200 155000 155000 155000 154900 11
333 20250313 131100 2555007300 155100 155100 155300 155100 19
334 20250313 131000 2552058100 155100 155100 155100 155100 2
335 20250313 130900 2551747900 155100 155300 155300 155000 15
336 20250313 130800 2549420400 155000 155200 155400 155000 26
337 20250313 130700 2545385000 154900 154900 155300 154900 17
338 20250313 130600 2542747700 154900 155000 155400 154900 81
339 20250313 130500 2530177700 154800 154900 154900 154800 10
340 20250313 130400 2528628900 154900 154700 154900 154700 12
341 20250313 130300 2526771200 154700 154800 154800 154700 12
342 20250313 130200 2524913900 154700 154800 154800 154700 30
343 20250313 130100 2520271100 154700 154900 154900 154700 16
344 20250313 130000 2517793400 155200 154900 155200 154800 13
345 20250313 125900 2515778600 154900 154700 154900 154700 10
346 20250313 125800 2514230300 154700 154700 154700 154700 7
347 20250313 125700 2513147400 154700 154800 154900 154700 27
348 20250313 125600 2508967100 154800 154800 154900 154800 9
349 20250313 125500 2507573800 154700 154800 155300 154700 24
350 20250313 125400 2503854300 154800 154800 154800 154700 30
351 20250313 125300 2499210400 154700 154800 154800 154700 18
352 20250313 125200 2496424500 154800 154900 155000 154800 20
353 20250313 125100 2493325800 154800 154700 154800 154700 12
354 20250313 125000 2491468400 154600 154800 155000 154600 26
355 20250313 124900 2487443600 154800 154700 154800 154700 18
356 20250313 124800 2484657300 155000 154900 155000 154900 8
357 20250313 124700 2483417700 154900 155200 155200 154800 20
358 20250313 124600 2480316500 154800 154800 154800 154800 4
359 20250313 124500 2479697300 155300 154600 155300 154600 12
360 20250313 124400 2477840400 154600 154600 155200 154600 56
361 20250313 124300 2469172800 155200 154600 155200 154600 14
362 20250313 124200 2467004400 154600 155100 155100 154600 131
363 20250313 124100 2446736100 154700 154800 155100 154700 8
364 20250313 124000 2445497800 154700 155100 155200 154700 96
365 20250313 123900 2430627200 155000 155200 155300 155000 19
366 20250313 123800 2427678100 155300 155100 155300 155100 4
367 20250313 123700 2427057500 155000 154800 155000 154800 16
368 20250313 123600 2424579100 154800 155500 155500 154800 49
369 20250313 123500 2416967100 155400 155500 155500 155300 27
370 20250313 123400 2412770000 155500 155600 155600 155500 10
371 20250313 123300 2411214300 155400 155400 155400 155400 5
372 20250313 123200 2410437300 155700 155500 155700 155400 13
373 20250313 123100 2408415600 155400 155600 155600 155400 21
374 20250313 123000 2405150300 155500 155300 155700 155300 22
375 20250313 122900 2401730700 155300 155700 155700 155200 22
376 20250313 122800 2398310800 155700 155100 155700 155100 8
377 20250313 122700 2397065800 155000 155000 155600 155000 6
378 20250313 122600 2396135200 154900 155600 155800 154900 93
379 20250313 122500 2381672700 155500 155400 155500 155300 11
380 20250313 122400 2379963200 155300 155500 155600 155300 112
381 20250313 122300 2362549000 155500 155800 155800 155500 58
382 20250313 122200 2353522400 155600 155700 155800 155600 22
383 20250313 122100 2350096300 155600 155600 155600 155600 6
384 20250313 122000 2349162700 155600 155500 155700 155500 26
385 20250313 121900 2345116000 155600 155600 155800 155600 8
386 20250313 121800 2343870200 155700 155500 155800 155500 25
387 20250313 121700 2339978200 155500 155500 155800 155500 17
388 20250313 121600 2337331500 155400 155500 155700 155400 5
389 20250313 121500 2336554000 155600 155500 155700 155500 27
390 20250313 121400 2332352200 155500 155500 155500 155500 4
391 20250313 121300 2331730200 155500 155500 155900 155500 30
392 20250313 121200 2327059900 155500 155400 155600 155400 20
393 20250313 121100 2323949100 155400 155400 155500 155400 8
394 20250313 121000 2322705800 155500 155400 155500 155400 22
395 20250313 120900 2319285100 155300 155400 155400 155300 13
396 20250313 120800 2317265200 155300 155300 155400 155300 21
397 20250313 120700 2314002400 155300 155400 155500 155300 117
398 20250313 120600 2295828400 155400 155500 155500 155400 16
399 20250313 120500 2293341000 155500 155600 155600 155400 17
400 20250313 120400 2290697000 155700 155500 155700 155500 10
401 20250313 120300 2289140500 155500 155600 155600 155500 19
402 20250313 120200 2286184400 155600 155600 155800 155500 18
403 20250313 120100 2283382600 155600 155700 155800 155600 29
404 20250313 120000 2278866600 155700 155800 155900 155700 13
405 20250313 115900 2276841400 155700 155800 155800 155700 10
406 20250313 115800 2275283600 155700 155700 155800 155700 16
407 20250313 115700 2272791400 155600 155600 155600 155600 5
408 20250313 115600 2272013400 155900 155600 155900 155600 90
409 20250313 115500 2257992900 155600 155600 155600 155600 3
410 20250313 115400 2257526100 155700 155900 156000 155600 21
411 20250313 115300 2254254600 155700 155800 155800 155700 21
412 20250313 115200 2250983100 155700 155700 155700 155700 4
413 20250313 115100 2250360300 155900 155600 155900 155600 29
414 20250313 115000 2245841400 155400 155400 155900 155400 13
415 20250313 114900 2243816900 155400 155400 155700 155300 17
416 20250313 114800 2241175200 155300 155600 155900 155300 38
417 20250313 114700 2235262000 155600 155700 155700 155600 9
418 20250313 114600 2233860800 155800 155500 156000 155500 83
419 20250313 114500 2220923600 155500 155500 156000 155500 8
420 20250313 114400 2219677000 155400 155400 155400 155400 3
421 20250313 114300 2219210800 156000 155200 156000 155200 10
422 20250313 114200 2217653100 154800 154800 155800 154800 53
423 20250313 114100 2209398800 155800 155900 155900 154700 282
424 20250313 114000 2165513100 156100 155900 156100 155900 12
425 20250313 113900 2163641300 155900 155800 156000 155800 17
426 20250313 113800 2160990200 155900 156000 156000 155900 9
427 20250313 113700 2159586400 155900 155800 155900 155800 12
428 20250313 113600 2157716000 155800 155800 155800 155800 12
429 20250313 113500 2155846400 155800 155700 155800 155700 10
430 20250313 113400 2154288500 155700 155700 155800 155700 19
431 20250313 113300 2151328500 155700 155700 155700 155700 7
432 20250313 113200 2150238600 155800 155800 155800 155700 26
433 20250313 113100 2146188000 155700 155900 155900 155700 47
434 20250313 113000 2138863300 155900 156200 156200 155900 24
435 20250313 112900 2135118000 156100 156200 156300 156100 15
436 20250313 112800 2132775600 156000 156100 156100 156000 5
437 20250313 112700 2131995200 156200 156000 156300 156000 24
438 20250313 112600 2128246100 156200 156200 156200 156200 1
439 20250313 112500 2128089900 155800 155800 155800 155800 1
440 20250313 112400 2127934100 155800 155600 156300 155600 130
441 20250313 112300 2107657100 155700 155700 155700 155700 0
442 20250313 112200 2107657100 155700 155700 155700 155600 59
443 20250313 112100 2098471300 155600 155700 155700 155600 302
444 20250313 112000 2051451200 155600 155600 155600 155600 11
445 20250313 111900 2049739600 155700 155500 155700 155500 20
446 20250313 111800 2046625900 155500 155700 155700 155500 32
447 20250313 111700 2041643700 155700 155600 155800 155400 107
448 20250313 111600 2024981500 155600 155300 155600 155300 9
449 20250313 111500 2023581700 155200 155200 155700 155200 4
450 20250313 111400 2022960400 155100 155700 155700 155100 10
451 20250313 111300 2021404600 155000 155800 155800 155000 2
452 20250313 111200 2021093800 155000 155400 155400 155000 32
453 20250313 111100 2016128600 156200 155200 156200 155200 79
454 20250313 111000 2003836800 155100 155500 155600 155100 71
455 20250313 110900 1992807700 155500 155800 155800 155500 13
456 20250313 110800 1990783500 155800 155800 156200 155800 14
457 20250313 110700 1988599100 155800 155800 155900 155800 11
458 20250313 110600 1986884400 155800 156400 156400 155800 8
459 20250313 110500 1985633800 155600 156000 156000 155600 5
460 20250313 110400 1984854600 156400 156100 156400 156000 23
461 20250313 110300 1981263700 156500 156300 156500 155900 55
462 20250313 110200 1972661900 155900 156000 156000 155900 13
463 20250313 110100 1970634200 156000 156000 156000 156000 4
464 20250313 110000 1970010200 156000 155800 156000 155800 9
465 20250313 105900 1968607200 155900 155900 155900 155800 7
466 20250313 105800 1967516300 156500 156200 156500 155700 16
467 20250313 105700 1965017300 155800 155600 155800 155600 3
468 20250313 105600 1964550200 156300 155800 156400 155700 134
469 20250313 105500 1943611600 155500 156400 156400 155400 13
470 20250313 105400 1941584700 155300 156200 156200 155300 70
471 20250313 105300 1930675900 156200 156700 156800 156200 166
472 20250313 105200 1904663400 156700 156400 156700 156300 20
473 20250313 105100 1901533700 156300 156500 156500 156300 12
474 20250313 105000 1899656000 156600 156500 156600 156200 9
475 20250313 104900 1898247700 156100 156100 156100 156100 2
476 20250313 104800 1897935500 156600 156600 156600 156000 23
477 20250313 104700 1894334900 156400 156300 156700 155900 395
478 20250313 104600 1832644000 156200 156300 156700 156200 109
479 20250313 104500 1815583900 156300 156500 156900 156300 59
480 20250313 104400 1806345000 156500 156700 156900 156500 161
481 20250313 104300 1781099700 156700 156400 156700 156400 20
482 20250313 104200 1777967800 156400 156400 156800 156400 33
483 20250313 104100 1772796400 156800 156300 156800 156300 132
484 20250313 104000 1752106800 156300 156600 156600 156300 22
485 20250313 103900 1748662200 156600 156500 156600 156200 10
486 20250313 103800 1747097700 156100 156100 156100 156100 1
487 20250313 103700 1746941600 156100 156600 156600 156100 3
488 20250313 103600 1746472300 156700 156200 156700 156000 124
489 20250313 103500 1727080800 156500 156500 156500 156500 10
490 20250313 103400 1725515800 156100 156300 156500 156000 177
491 20250313 103300 1697833900 156200 155500 156500 155500 909
492 20250313 103200 1556082300 155400 155400 155400 155400 0
493 20250313 103100 1556082300 155400 155600 155700 155400 27
494 20250313 103000 1551881700 155500 155400 155500 155400 10
495 20250313 102900 1550326900 155400 155700 155700 155400 31
496 20250313 102800 1545506000 155800 155400 155800 155400 21
497 20250313 102700 1542237700 155300 155300 155300 155300 0
498 20250313 102600 1542237700 155300 155600 155600 155300 11
499 20250313 102500 1540526700 155200 155200 155200 155200 3
500 20250313 102400 1540061100 155600 155500 155600 155400 21
501 20250313 102300 1536794800 155500 155100 155500 155100 19
502 20250313 102200 1533842400 155100 155100 155100 155100 1
503 20250313 102100 1533687300 155200 155500 155500 155100 263
504 20250313 102000 1492869300 155500 155500 155500 155200 23
505 20250313 101900 1489295600 155500 155400 155500 155400 46
506 20250313 101800 1482147100 155300 155300 155400 155300 25
507 20250313 101700 1478263700 155200 155200 155300 155200 6
508 20250313 101600 1477332400 155200 155300 155300 155100 8
509 20250313 101500 1476091000 155200 155200 155400 155200 11
510 20250313 101400 1474382200 155200 155100 155200 155100 11
511 20250313 101300 1472675400 155300 155300 155300 155300 0
512 20250313 101200 1472675400 155300 154800 155300 154800 11
513 20250313 101100 1470969100 154800 154600 154900 154600 8
514 20250313 101000 1469730700 154600 154700 154900 154600 30
515 20250313 100900 1465088500 154700 155200 155200 154600 152
516 20250313 100800 1441526700 155200 155200 155200 155200 18
517 20250313 100700 1438733100 155200 155100 155300 155100 19
518 20250313 100600 1435784600 155100 155100 155200 155100 11
519 20250313 100500 1434077600 155100 155100 155200 155100 6
520 20250313 100400 1433146900 155000 154900 155100 154900 22
521 20250313 100300 1429735200 154900 154900 154900 154800 14
522 20250313 100200 1427566700 154900 154900 154900 154800 29
523 20250313 100100 1423074700 154900 154900 154900 154800 15
524 20250313 100000 1420751500 154800 155100 155100 154800 6
525 20250313 095900 1419822100 154800 154800 155100 154800 22
526 20250313 095800 1416416200 154800 154700 154800 154700 6
527 20250313 095700 1415487800 154700 154800 154800 154700 7
528 20250313 095600 1414404800 154800 154900 154900 154700 30
529 20250313 095500 1409760000 154800 154600 154800 154600 7
530 20250313 095400 1408677300 154600 155050 155050 154500 214
531 20250313 095300 1375594750 155000 155100 155100 155000 8
532 20250313 095200 1374354350 155200 155200 155200 155200 21
533 20250313 095100 1371095150 155100 155100 155200 155100 17
534 20250313 095000 1368457550 155000 155000 155000 155000 1
535 20250313 094900 1368302550 155400 155300 155400 155300 20
536 20250313 094800 1365195550 154600 155300 155300 154600 136
537 20250313 094700 1344165050 154600 154700 154700 154600 24
538 20250313 094600 1340453550 154700 155300 155300 154700 9
539 20250313 094500 1339056450 154600 155400 155400 154600 12
540 20250313 094400 1337193350 154500 154500 154500 154500 1
541 20250313 094300 1337038850 155400 154700 155400 154500 36
542 20250313 094200 1331466950 154700 155300 155300 154700 6
543 20250313 094100 1330538150 155100 155200 155200 155100 20
544 20250313 094000 1327435250 155100 155300 155300 154700 15
545 20250313 093900 1325112350 154700 155300 155300 154500 203
546 20250313 093800 1293719750 155200 155900 155900 155200 9
547 20250313 093700 1292318050 155900 154900 155900 154900 519
548 20250313 093600 1211884350 154500 154500 154500 154500 0
549 20250313 093500 1211884350 154500 154900 154900 154500 783
550 20250313 093400 1090906850 155000 155000 155000 155000 1
551 20250313 093300 1090751850 155000 155000 155000 154200 72
552 20250313 093200 1079616850 154000 155000 155000 154000 14
553 20250313 093100 1077453350 154000 154900 155000 154000 305
554 20250313 093000 1030431150 154200 155000 155000 154200 242
555 20250313 092900 993042550 155000 155000 155000 155000 7
556 20250313 092800 991957550 154900 154900 154900 154900 0
557 20250313 092700 991957550 154900 154200 154900 154200 8
558 20250313 092600 990719050 155000 155000 155000 155000 0
559 20250313 092500 990719050 155000 154900 155000 154900 60
560 20250313 092400 981419350 154900 154500 154900 154500 229
561 20250313 092300 946035650 154500 154400 154500 154400 104
562 20250313 092200 929970450 154400 154400 154400 154400 10
563 20250313 092100 928426450 154400 154400 154400 154400 73
564 20250313 092000 917155250 154500 154100 154500 153900 246
565 20250313 091900 879253550 154100 154300 154300 154000 22
566 20250313 091800 875861850 154000 154400 154400 154000 230
567 20250313 091700 840384450 154400 154500 154900 154400 286
568 20250313 091600 796189650 155000 154900 155000 154900 8
569 20250313 091500 794949750 154900 154500 154900 154500 143
570 20250313 091400 772848250 154400 154400 154900 154400 16
571 20250313 091300 770373850 154800 154400 154800 154400 17
572 20250313 091200 767745850 154400 154900 154900 154400 8
573 20250313 091100 766510150 154900 154400 154900 154400 19
574 20250313 091000 763572050 154400 154400 154900 154400 15
575 20250313 090900 761255050 154400 154400 155000 154400 16
576 20250313 090800 758784050 155000 154300 155000 154300 24
577 20250313 090700 755074250 154400 154000 154400 154000 32
578 20250313 090600 750135850 154000 154100 154100 153700 186
579 20250313 090500 721515150 154100 153700 154200 153500 426
580 20250313 090400 656055050 153800 154100 154100 153800 495
581 20250313 090300 579847650 154100 154100 155000 154000 311
582 20250313 090200 531939550 154000 154750 154750 154000 391
583 20250313 090100 471653200 155000 156700 156700 154200 2865
584 20250313 090000 28966900 156800 154700 156800 154700 187

1
004170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,121754,9845181,19261482800,1557507634200,1.24
20250310,122127,9845181,19564745400,1577197996200,1.24
20250307,120908,9845181,19405734000,1580151550500,1.23
20250306,122954,9845181,18750485000,1501390102500,1.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 121754 9845181 19261482800 1557507634200 1.24
3 20250310 122127 9845181 19564745400 1577197996200 1.24
4 20250307 120908 9845181 19405734000 1580151550500 1.23
5 20250306 122954 9845181 18750485000 1501390102500 1.25