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

588
005380/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184600,114039661300,201000,201000,201000,201000,192615
20250313,184500,114039661300,201000,201000,201000,201000,0
20250313,184400,114039661300,201000,201000,201000,201000,0
20250313,184300,114039661300,201000,201000,201000,201000,0
20250313,184200,114039661300,201000,201000,201000,201000,0
20250313,184100,114039661300,201000,201000,201000,201000,0
20250313,184000,114039661300,201000,201000,201000,201000,0
20250313,183900,114039661300,201000,201000,201000,201000,0
20250313,183800,114039661300,201000,201000,201000,201000,0
20250313,183700,114039661300,201000,201000,201000,201000,0
20250313,183600,114039661300,201000,201000,201000,201000,0
20250313,183500,114039661300,201000,201000,201000,201000,0
20250313,183400,114039661300,201000,201000,201000,201000,0
20250313,183300,114039661300,201000,201000,201000,201000,0
20250313,183200,114039661300,201000,201000,201000,201000,0
20250313,183100,114039661300,201000,201000,201000,201000,0
20250313,183000,114039661300,201000,201000,201000,201000,0
20250313,182900,114039661300,201000,201000,201000,201000,0
20250313,182800,114039661300,201000,201000,201000,201000,0
20250313,182700,114039661300,201000,201000,201000,201000,0
20250313,182600,114039661300,201000,201000,201000,201000,0
20250313,182500,114039661300,201000,201000,201000,201000,0
20250313,182400,114039661300,201000,201000,201000,201000,0
20250313,182300,114039661300,201000,201000,201000,201000,0
20250313,182200,114039661300,201000,201000,201000,201000,0
20250313,182100,114039661300,201000,201000,201000,201000,0
20250313,182000,114039661300,201000,201000,201000,201000,0
20250313,181900,114039661300,201000,201000,201000,201000,0
20250313,181800,114039661300,201000,201000,201000,201000,0
20250313,181700,114039661300,201000,201000,201000,201000,0
20250313,181600,114039661300,201000,201000,201000,201000,192615
20250313,181500,114039661300,201000,201000,201000,201000,0
20250313,181400,114039661300,201000,201000,201000,201000,0
20250313,181300,114039661300,201000,201000,201000,201000,0
20250313,181200,114039661300,201000,201000,201000,201000,0
20250313,181100,114039661300,201000,201000,201000,201000,0
20250313,181000,114039661300,201000,201000,201000,201000,0
20250313,180900,114039661300,201000,201000,201000,201000,0
20250313,180800,114039661300,201000,201000,201000,201000,0
20250313,180700,114039661300,201000,201000,201000,201000,0
20250313,180600,114039661300,201000,201000,201000,201000,0
20250313,180500,114039661300,201000,201000,201000,201000,0
20250313,180400,114039661300,201000,201000,201000,201000,0
20250313,180300,114039661300,201000,201000,201000,201000,0
20250313,180200,114039661300,201000,201000,201000,201000,0
20250313,180100,114039661300,201000,201000,201000,201000,0
20250313,180000,114039661300,201000,201000,201000,201000,0
20250313,175900,114039661300,201000,201000,201000,201000,0
20250313,175800,114039661300,201000,201000,201000,201000,0
20250313,175700,114039661300,201000,201000,201000,201000,0
20250313,175600,114039661300,201000,201000,201000,201000,0
20250313,175500,114039661300,201000,201000,201000,201000,0
20250313,175400,114039661300,201000,201000,201000,201000,0
20250313,175300,114039661300,201000,201000,201000,201000,0
20250313,175200,114039661300,201000,201000,201000,201000,0
20250313,175100,114039661300,201000,201000,201000,201000,0
20250313,175000,114039661300,201000,201000,201000,201000,0
20250313,174900,114039661300,201000,201000,201000,201000,0
20250313,174800,114039661300,201000,201000,201000,201000,0
20250313,174700,114039661300,201000,201000,201000,201000,0
20250313,174600,114039661300,201000,201000,201000,201000,192615
20250313,174500,114039661300,201000,201000,201000,201000,0
20250313,174400,114039661300,201000,201000,201000,201000,0
20250313,174300,114039661300,201000,201000,201000,201000,0
20250313,174200,114039661300,201000,201000,201000,201000,0
20250313,174100,114039661300,201000,201000,201000,201000,0
20250313,174000,114039661300,201000,201000,201000,201000,0
20250313,173900,114039661300,201000,201000,201000,201000,0
20250313,173800,114039661300,201000,201000,201000,201000,0
20250313,173700,114039661300,201000,201000,201000,201000,0
20250313,173600,114039661300,201000,201000,201000,201000,0
20250313,173500,114039661300,201000,201000,201000,201000,0
20250313,173400,114039661300,201000,201000,201000,201000,0
20250313,173300,114039661300,201000,201000,201000,201000,0
20250313,173200,114039661300,201000,201000,201000,201000,0
20250313,173100,114039661300,201000,201000,201000,201000,0
20250313,173000,114039661300,201000,201000,201000,201000,0
20250313,172900,114039661300,201000,201000,201000,201000,0
20250313,172800,114039661300,201000,201000,201000,201000,0
20250313,172700,114039661300,201000,201000,201000,201000,0
20250313,172600,114039661300,201000,201000,201000,201000,0
20250313,172500,114039661300,201000,201000,201000,201000,0
20250313,172400,114039661300,201000,201000,201000,201000,0
20250313,172300,114039661300,201000,201000,201000,201000,0
20250313,172200,114039661300,201000,201000,201000,201000,0
20250313,172100,114039661300,201000,201000,201000,201000,0
20250313,172000,114039661300,201000,201000,201000,201000,0
20250313,171900,114039661300,201000,201000,201000,201000,0
20250313,171800,114039661300,201000,201000,201000,201000,0
20250313,171700,114039661300,201000,201000,201000,201000,0
20250313,171600,114039661300,201000,201000,201000,201000,192615
20250313,171500,114039661300,201000,201000,201000,201000,0
20250313,171400,114039661300,201000,201000,201000,201000,0
20250313,171300,114039661300,201000,201000,201000,201000,0
20250313,171200,114039661300,201000,201000,201000,201000,0
20250313,171100,114039661300,201000,201000,201000,201000,0
20250313,171000,114039661300,201000,201000,201000,201000,0
20250313,170900,114039661300,201000,201000,201000,201000,0
20250313,170800,114039661300,201000,201000,201000,201000,0
20250313,170700,114039661300,201000,201000,201000,201000,0
20250313,170600,114039661300,201000,201000,201000,201000,0
20250313,170500,114039661300,201000,201000,201000,201000,0
20250313,170400,114039661300,201000,201000,201000,201000,0
20250313,170300,114039661300,201000,201000,201000,201000,0
20250313,170200,114039661300,201000,201000,201000,201000,0
20250313,170100,114039661300,201000,201000,201000,201000,0
20250313,170000,114039661300,201000,201000,201000,201000,0
20250313,165900,114039661300,201000,201000,201000,201000,0
20250313,165800,114039661300,201000,201000,201000,201000,0
20250313,165700,114039661300,201000,201000,201000,201000,0
20250313,165600,114039661300,201000,201000,201000,201000,0
20250313,165500,114039661300,201000,201000,201000,201000,0
20250313,165400,114039661300,201000,201000,201000,201000,0
20250313,165300,114039661300,201000,201000,201000,201000,0
20250313,165200,114039661300,201000,201000,201000,201000,0
20250313,165100,114039661300,201000,201000,201000,201000,0
20250313,165000,114039661300,201000,201000,201000,201000,0
20250313,164900,114039661300,201000,201000,201000,201000,0
20250313,164800,114039661300,201000,201000,201000,201000,0
20250313,164700,114039661300,201000,201000,201000,201000,0
20250313,164600,114039661300,201000,201000,201000,201000,192615
20250313,164500,114039661300,201000,201000,201000,201000,0
20250313,164400,114039661300,201000,201000,201000,201000,0
20250313,164300,114039661300,201000,201000,201000,201000,0
20250313,164200,114039661300,201000,201000,201000,201000,0
20250313,164100,114039661300,201000,201000,201000,201000,0
20250313,164000,114039661300,201000,201000,201000,201000,0
20250313,163900,114039661300,201000,201000,201000,201000,0
20250313,163800,114039661300,201000,201000,201000,201000,0
20250313,163700,114039661300,201000,201000,201000,201000,0
20250313,163600,114039661300,201000,201000,201000,201000,0
20250313,163500,114039661300,201000,201000,201000,201000,0
20250313,163400,114039661300,201000,201000,201000,201000,0
20250313,163300,114039661300,201000,201000,201000,201000,0
20250313,163200,114039661300,201000,201000,201000,201000,0
20250313,163100,114039661300,201000,201000,201000,201000,0
20250313,163000,114039661300,201000,201000,201000,201000,0
20250313,162900,114039661300,201000,201000,201000,201000,0
20250313,162800,114039661300,201000,201000,201000,201000,0
20250313,162700,114039661300,201000,201000,201000,201000,0
20250313,162600,114039661300,201000,201000,201000,201000,0
20250313,162500,114039661300,201000,201000,201000,201000,0
20250313,162400,114039661300,201000,201000,201000,201000,0
20250313,162300,114039661300,201000,201000,201000,201000,0
20250313,162200,114039661300,201000,201000,201000,201000,0
20250313,162100,114039661300,201000,201000,201000,201000,0
20250313,162000,114039661300,201000,201000,201000,201000,0
20250313,161900,114039661300,201000,201000,201000,201000,0
20250313,161800,114039661300,201000,201000,201000,201000,0
20250313,161700,114039661300,201000,201000,201000,201000,0
20250313,161600,114039661300,201000,201000,201000,201000,192615
20250313,161500,114039661300,201000,201000,201000,201000,0
20250313,161400,114039661300,201000,201000,201000,201000,0
20250313,161300,114039661300,201000,201000,201000,201000,0
20250313,161200,114039661300,201000,201000,201000,201000,0
20250313,161100,114039661300,201000,201000,201000,201000,0
20250313,161000,114039661300,201000,201000,201000,201000,0
20250313,160900,114039661300,201000,201000,201000,201000,0
20250313,160800,114039661300,201000,201000,201000,201000,0
20250313,160700,114039661300,201000,201000,201000,201000,0
20250313,160600,114039661300,201000,201000,201000,201000,0
20250313,160500,114039661300,201000,201000,201000,201000,0
20250313,160400,114039661300,201000,201000,201000,201000,0
20250313,160300,114039661300,201000,201000,201000,201000,0
20250313,160200,114039661300,201000,201000,201000,201000,0
20250313,160100,114039661300,201000,201000,201000,201000,0
20250313,160000,114039661300,201000,201000,201000,201000,0
20250313,155900,114039661300,201000,201000,201000,201000,0
20250313,155800,114039661300,201000,201000,201000,201000,0
20250313,155700,114039661300,201000,201000,201000,201000,0
20250313,155600,114039661300,201000,201000,201000,201000,0
20250313,155500,114039661300,201000,201000,201000,201000,0
20250313,155400,114039661300,201000,201000,201000,201000,0
20250313,155300,114039661300,201000,201000,201000,201000,0
20250313,155200,114039661300,201000,201000,201000,201000,0
20250313,155100,114039661300,201000,201000,201000,201000,0
20250313,155000,114039661300,201000,201000,201000,201000,0
20250313,154900,114039661300,201000,201000,201000,201000,0
20250313,154800,114039661300,201000,201000,201000,201000,0
20250313,154700,114039661300,201000,201000,201000,201000,0
20250313,154600,114039661300,201000,201000,201000,201000,192615
20250313,154500,114039661300,201000,201000,201000,201000,0
20250313,154400,114039661300,201000,201000,201000,201000,0
20250313,154300,114039661300,201000,201000,201000,201000,0
20250313,154200,114039661300,201000,201000,201000,201000,0
20250313,154100,114039661300,201000,201000,201000,201000,0
20250313,154000,114039661300,201000,201000,201000,201000,0
20250313,153900,114039661300,201000,201000,201000,201000,0
20250313,153800,114039661300,201000,201000,201000,201000,0
20250313,153700,114039661300,201000,201000,201000,201000,0
20250313,153600,114039661300,201000,201000,201000,201000,0
20250313,153500,114039661300,201000,201000,201000,201000,0
20250313,153400,114039661300,201000,201000,201000,201000,0
20250313,153300,114039661300,201000,201000,201000,201000,0
20250313,153200,114039661300,201000,201000,201000,201000,192615
20250313,153100,75324046300,197500,197500,197500,197500,0
20250313,153000,75324046300,197500,197500,197500,197500,0
20250313,152900,75324046300,197500,197500,197500,197500,0
20250313,152800,75324046300,197500,197500,197500,197500,0
20250313,152700,75324046300,197500,197500,197500,197500,0
20250313,152600,75324046300,197500,197500,197500,197500,0
20250313,152500,75324046300,197500,197500,197500,197500,0
20250313,152400,75324046300,197500,197500,197500,197500,0
20250313,152300,75324046300,197500,197500,197500,197500,0
20250313,152200,75324046300,197500,197500,197500,197500,0
20250313,152100,75324046300,197500,197500,197500,197500,0
20250313,152000,75324046300,197500,197500,197500,197500,0
20250313,151900,75324046300,197500,197500,197700,197400,2317
20250313,151800,74866359100,197500,197400,197500,197300,1652
20250313,151700,74540180150,197400,197300,197400,197300,1893
20250313,151600,74166522100,197350,197300,197350,197300,308
20250313,151500,74105749600,197300,197300,197350,197300,704
20250313,151400,73966847800,197300,197300,197350,197300,1338
20250313,151300,73702859000,197350,197400,197450,197300,2301
20250313,151200,73248669700,197450,197400,197450,197400,548
20250313,151100,73140485050,197450,197400,197500,197400,265
20250313,151000,73088164500,197500,197400,197500,197300,688
20250313,150900,72952354200,197300,197300,197400,197300,1170
20250313,150800,72721447150,197300,197300,197400,197200,1383
20250313,150700,72448587150,197300,197250,197300,197200,272
20250313,150600,72394935800,197200,197300,197300,197200,881
20250313,150500,72221186700,197300,197300,197300,197200,728
20250313,150400,72077598100,197200,197300,197300,197200,298
20250313,150300,72018812050,197300,197300,197300,197200,389
20250313,150200,71942064150,197200,197100,197300,197100,1875
20250313,150100,71572330150,197000,197200,197300,197000,1731
20250313,150000,71230982050,197200,197200,197300,197200,324
20250313,145900,71167074400,197200,197300,197300,197200,846
20250313,145800,71000209350,197300,197300,197300,197200,364
20250313,145700,70928421800,197200,197200,197300,197200,406
20250313,145600,70848353500,197300,197500,197500,197200,1384
20250313,145500,70575189900,197400,197300,197500,197300,2476
20250313,145400,70086296300,197400,197100,197400,197100,1719
20250313,145300,69747296100,197000,197100,197100,197000,381
20250313,145200,69672227800,197000,197000,197100,197000,745
20250313,145100,69525452900,197000,197200,197200,196900,1301
20250313,145000,69269076700,197200,197200,197200,197100,397
20250313,144900,69190819100,197100,197200,197200,197100,1894
20250313,144800,68817433300,197100,196900,197200,196900,2172
20250313,144700,68389630000,196800,196900,197000,196800,1340
20250313,144600,68125786200,196900,196900,197000,196900,912
20250313,144500,67946207550,197000,197200,197200,197000,2446
20250313,144400,67464195800,197200,197100,197200,197100,381
20250313,144300,67389093400,197200,197200,197200,197100,347
20250313,144200,67320692150,197100,197250,197300,197100,1673
20250313,144100,66990805400,197200,197200,197300,197200,337
20250313,144000,66924341650,197200,197200,197300,197100,1841
20250313,143900,66561286450,197200,197200,197200,197100,1060
20250313,143800,66352281100,197200,197100,197200,197100,811
20250313,143700,66192377500,197200,197200,197200,197100,637
20250313,143600,66066788550,197100,197100,197200,197100,813
20250313,143500,65906498350,197100,197200,197200,197100,440
20250313,143400,65819757400,197200,197100,197200,197100,916
20250313,143300,65639197600,197100,197100,197200,197100,305
20250313,143200,65579074750,197100,197000,197200,197000,344
20250313,143100,65511270750,197100,197100,197300,197100,600
20250313,143000,65392992850,197100,197400,197400,197000,2622
20250313,142900,64875839950,197400,197400,197400,197300,392
20250313,142800,64798492250,197350,197500,197500,197200,2807
20250313,142700,64244385200,197400,197500,197500,197400,341
20250313,142600,64177062000,197400,197400,197500,197350,1704
20250313,142500,63840655600,197400,197250,197400,197200,928
20250313,142400,63657547800,197250,196700,197300,196600,4171
20250313,142300,62836310050,196700,196600,196800,196500,1141
20250313,142200,62611941050,196600,196600,196600,196500,539
20250313,142100,62506021350,196500,196600,196600,196500,802
20250313,142000,62348410550,196600,196600,196600,196400,774
20250313,141900,62196319700,196500,196500,196600,196400,1839
20250313,141800,61834901900,196400,196600,196600,196400,713
20250313,141700,61694797800,196500,196600,196700,196500,1182
20250313,141600,61462383450,196600,196800,196800,196600,1156
20250313,141500,61235003200,196700,196800,196900,196700,256
20250313,141400,61184629800,196800,196700,196900,196700,699
20250313,141300,61047059700,196700,196600,196800,196600,1085
20250313,141200,60833613150,196700,196600,196700,196600,384
20250313,141100,60758086800,196700,196700,196700,196600,552
20250313,141000,60649520600,196700,196700,196700,196600,202
20250313,140900,60609795450,196700,196700,196750,196600,801
20250313,140800,60452258900,196700,196700,196800,196600,882
20250313,140700,60278761450,196700,196800,196800,196700,410
20250313,140600,60198099900,196800,196600,196800,196600,1064
20250313,140500,59988792750,196700,196600,196700,196600,510
20250313,140400,59888490200,196700,196700,196700,196600,233
20250313,140300,59842663450,196600,196700,196800,196600,367
20250313,140200,59770458750,196600,196800,196800,196600,170
20250313,140100,59737018500,196700,196900,196900,196600,480
20250313,140000,59642599300,196800,196900,196900,196700,372
20250313,135900,59569393400,196800,196900,196900,196800,279
20250313,135800,59514476200,196900,196800,196900,196750,367
20250313,135700,59442244700,196800,196900,196900,196800,176
20250313,135600,59407593200,196800,196900,196900,196700,134
20250313,135500,59381214000,196900,196700,197000,196700,1194
20250313,135400,59146237050,196700,196600,196700,196500,1030
20250313,135300,58943713400,196600,196600,196600,196500,391
20250313,135200,58866859500,196500,196600,196600,196500,229
20250313,135100,58821843250,196600,196600,196600,196500,516
20250313,135000,58720401150,196500,196600,196600,196500,236
20250313,134900,58674018150,196500,196500,196600,196500,89
20250313,134800,58656522950,196600,196500,196600,196500,443
20250313,134700,58569466150,196500,196450,196600,196400,930
20250313,134600,58386726050,196450,196300,196500,196200,1475
20250313,134500,58097107350,196300,196400,196400,196200,3705
20250313,134400,57369920400,196400,196400,196400,196300,114
20250313,134300,57347532800,196300,196300,196400,196300,357
20250313,134200,57277429700,196400,196400,196400,196300,1011
20250313,134100,57078882450,196400,196300,196400,196300,145
20250313,134000,57050412000,196300,196450,196500,196300,1902
20250313,133900,56676867000,196500,196500,196500,196400,128
20250313,133800,56651719700,196500,196500,196500,196400,764
20250313,133700,56501655650,196400,196400,196500,196400,1188
20250313,133600,56268252700,196400,196400,196500,196400,283
20250313,133500,56212661600,196400,196450,196500,196400,206
20250313,133400,56172191850,196500,196500,196500,196400,362
20250313,133300,56101082900,196400,196400,196500,196400,530
20250313,133200,55996983850,196400,196450,196500,196400,460
20250313,133100,55906601100,196400,196400,196500,196400,309
20250313,133000,55845906100,196400,196400,196500,196400,279
20250313,132900,55791103350,196400,196500,196500,196400,537
20250313,132800,55685608950,196400,196450,196500,196400,150
20250313,132700,55656143550,196400,196500,196600,196400,1556
20250313,132600,55350385550,196600,196600,196600,196500,736
20250313,132500,55205755500,196600,196600,196600,196500,279
20250313,132400,55150913300,196500,196600,196600,196500,258
20250313,132300,55100210950,196600,196600,196600,196500,184
20250313,132200,55064048100,196600,196600,196600,196500,830
20250313,132100,54900883300,196600,196500,196600,196500,169
20250313,132000,54867663550,196500,196600,196600,196500,253
20250313,131900,54817941050,196600,196600,196600,196500,614
20250313,131800,54697232200,196600,196700,196700,196500,707
20250313,131700,54558234000,196700,196700,196700,196600,114
20250313,131600,54535814550,196700,196700,196700,196600,528
20250313,131500,54431976000,196600,196700,196750,196600,365
20250313,131400,54360187550,196700,196600,196700,196500,343
20250313,131300,54292746250,196600,196550,196650,196500,1365
20250313,131200,54024398850,196600,196600,196600,196500,253
20250313,131100,53974671050,196600,196600,196600,196500,174
20250313,131000,53940468950,196500,196600,196600,196500,116
20250313,130900,53917670950,196600,196550,196600,196500,352
20250313,130800,53848476800,196600,196800,196800,196500,371
20250313,130700,53775517500,196750,196600,196800,196500,352
20250313,130600,53706288850,196600,196500,196700,196400,993
20250313,130500,53511141500,196400,196400,196500,196400,271
20250313,130400,53457909350,196400,196600,196600,196400,847
20250313,130300,53291472500,196500,196600,196600,196500,543
20250313,130200,53184754650,196600,196550,196600,196500,665
20250313,130100,53054079550,196500,196800,196800,196500,3141
20250313,130000,52436360800,196800,196800,196800,196700,207
20250313,125900,52395631450,196700,196800,196900,196700,1702
20250313,125800,52060678250,196900,196800,196900,196800,576
20250313,125700,51947303350,196900,197000,197000,196800,863
20250313,125600,51777374700,197000,196950,197000,196900,594
20250313,125500,51660406600,196950,196950,197000,196900,159
20250313,125400,51629091500,197000,196900,197000,196850,374
20250313,125300,51555445100,196850,196900,196900,196800,1487
20250313,125200,51262665550,196850,196900,196900,196800,326
20250313,125100,51198495800,196900,196800,196900,196800,371
20250313,125000,51125470400,196800,196800,196900,196800,515
20250313,124900,51024113850,196900,196900,197000,196800,1305
20250313,124800,50767156950,197000,197000,197000,196900,313
20250313,124700,50705517700,197000,196950,197000,196900,452
20250313,124600,50616485150,197000,196950,197000,196900,338
20250313,124500,50549913850,197000,197000,197000,196900,321
20250313,124400,50486698450,197000,197000,197100,196900,5593
20250313,124300,49384906000,197000,197000,197100,197000,3955
20250313,124200,48605748250,197100,197200,197200,197000,254
20250313,124100,48555694550,197100,197100,197200,197000,217
20250313,124000,48512924750,197100,197100,197200,197000,320
20250313,123900,48449850700,197100,197000,197200,197000,212
20250313,123800,48408064650,197050,197200,197200,197000,384
20250313,123700,48332377750,197200,197100,197200,197000,478
20250313,123600,48238163100,197100,197200,197200,197000,1744
20250313,123500,47894425150,197200,197200,197200,197100,154
20250313,123400,47864059500,197200,197200,197200,197100,266
20250313,123300,47811615350,197200,197100,197200,197100,225
20250313,123200,47767250200,197150,197100,197200,197100,104
20250313,123100,47746745400,197100,197200,197200,197100,244
20250313,123000,47698640500,197200,197150,197200,197100,116
20250313,122900,47675766650,197200,197100,197200,197100,226
20250313,122800,47631208450,197200,197200,197200,197100,219
20250313,122700,47588024850,197200,197350,197400,197100,991
20250313,122600,47392519050,197300,197400,197400,197300,273
20250313,122500,47338649500,197300,197300,197400,197300,133
20250313,122400,47312402300,197350,197300,197400,197300,164
20250313,122300,47280039450,197400,197200,197400,197100,1443
20250313,122200,46995435150,197200,197200,197200,197100,244
20250313,122100,46947332750,197150,197200,197200,197100,192
20250313,122000,46909478400,197100,197150,197200,197100,253
20250313,121900,46859607950,197150,197150,197200,197100,244
20250313,121800,46811508050,197150,197300,197400,197100,945
20250313,121700,46625100800,197300,197100,197400,197100,1829
20250313,121600,46264395750,197100,197100,197200,197100,421
20250313,121500,46181392600,197100,197100,197200,197100,742
20250313,121400,46035138850,197100,197100,197200,197100,365
20250313,121300,45963189450,197200,197150,197200,197100,188
20250313,121200,45926127100,197150,197100,197200,197100,375
20250313,121100,45852209250,197100,197100,197200,197100,278
20250313,121000,45797410400,197100,197100,197200,197000,752
20250313,120900,45649180900,197000,197200,197200,197000,2466
20250313,120800,45163160450,197200,197200,197200,197100,365
20250313,120700,45091215400,197200,197150,197200,197100,717
20250313,120600,44949876300,197100,197200,197200,197100,678
20250313,120500,44816201050,197200,197250,197300,197100,1943
20250313,120400,44433053900,197300,197450,197500,197200,3909
20250313,120300,43661575950,197450,197500,197600,197400,1204
20250313,120200,43423797350,197500,197450,197500,197450,438
20250313,120100,43337295250,197450,197500,197600,197400,594
20250313,120000,43219979600,197500,197450,197500,197400,1322
20250313,115900,42958908800,197450,197450,197500,197400,273
20250313,115800,42905006700,197500,197400,197600,197400,1199
20250313,115700,42668200900,197500,197450,197500,197400,363
20250313,115600,42596522200,197400,197400,197500,197400,163
20250313,115500,42564339550,197400,197400,197500,197400,475
20250313,115400,42470568200,197400,197500,197500,197400,264
20250313,115300,42418435750,197400,197500,197500,197400,315
20250313,115200,42356240550,197500,197500,197600,197400,121
20250313,115100,42332344250,197500,197600,197600,197400,1814
20250313,115000,41974080700,197500,197600,197600,197500,3076
20250313,114900,41366371300,197700,197700,197800,197600,3509
20250313,114800,40672666450,197800,197800,197800,197700,205
20250313,114700,40632133000,197700,197700,197800,197700,510
20250313,114600,40531290950,197800,197800,197800,197700,285
20250313,114500,40474926550,197750,197900,197900,197700,2477
20250313,114400,39984984800,197800,197800,197900,197800,471
20250313,114300,39891814000,197800,197900,197900,197800,248
20250313,114200,39842751500,197800,197900,197900,197800,215
20250313,114100,39800216650,197900,197900,198000,197800,472
20250313,114000,39706815300,198000,197900,198000,197800,395
20250313,113900,39628669400,197800,197950,198000,197800,297
20250313,113800,39569905200,197900,197900,198000,197800,383
20250313,113700,39494112550,197900,197900,197950,197900,591
20250313,113600,39377151800,197900,198000,198000,197900,202
20250313,113500,39337167350,198000,198000,198000,197900,201
20250313,113400,39297379600,197900,197900,198000,197800,2560
20250313,113300,38790756900,197900,197950,198000,197900,325
20250313,113200,38726435550,197900,198000,198100,197900,2303
20250313,113100,38270483500,198100,198200,198200,198000,1344
20250313,113000,38004274450,198100,198300,198400,198100,1696
20250313,112900,37668124050,198400,198300,198400,198300,424
20250313,112800,37584021100,198400,198400,198400,198300,125
20250313,112700,37559229450,198300,198350,198400,198300,206
20250313,112600,37518369150,198350,198400,198450,198300,251
20250313,112500,37468577800,198300,198350,198400,198300,174
20250313,112400,37434069750,198400,198500,198500,198300,298
20250313,112300,37374955600,198400,198300,198400,198200,892
20250313,112200,37198010350,198400,198400,198400,198300,1185
20250313,112100,36963020900,198300,198300,198400,198300,237
20250313,112000,36916018100,198300,198300,198400,198300,365
20250313,111900,36843634600,198300,198350,198400,198300,134
20250313,111800,36817058600,198400,198300,198500,198300,259
20250313,111700,36765684200,198400,198400,198500,198300,494
20250313,111600,36667685150,198500,198400,198550,198400,400
20250313,111500,36588309850,198500,198500,198600,198400,545
20250313,111400,36480170100,198400,198500,198600,198400,162
20250313,111300,36448013250,198400,198550,198600,198400,219
20250313,111200,36404545050,198500,198500,198600,198400,302
20250313,111100,36344606100,198400,198500,198600,198400,470
20250313,111000,36251331050,198400,198500,198600,198400,236
20250313,110900,36204481650,198500,198600,198600,198400,246
20250313,110800,36155644600,198600,198700,198700,198200,3452
20250313,110700,35470789800,198600,198600,198700,198600,293
20250313,110600,35412595500,198600,198650,198700,198600,206
20250313,110500,35371673650,198600,198600,198700,198600,224
20250313,110400,35327185500,198650,198550,198700,198550,1223
20250313,110300,35084294550,198500,198500,198600,198500,155
20250313,110200,35053524050,198600,198500,198600,198500,456
20250313,110100,34963000200,198600,198600,198600,198500,754
20250313,110000,34813321600,198500,198700,198800,198500,604
20250313,105900,34693328050,198600,198700,198700,198600,1194
20250313,105800,34456185350,198700,198700,198800,198600,347
20250313,105700,34387237650,198700,198700,198800,198700,467
20250313,105600,34294441150,198800,198700,198800,198600,1182
20250313,105500,34059586050,198600,198700,198700,198600,508
20250313,105400,33958682900,198700,198700,198800,198600,679
20250313,105300,33823764400,198700,198800,198800,198600,558
20250313,105200,33712884700,198800,198700,198800,198700,2410
20250313,105100,33233934100,198700,198700,198700,198600,1487
20250313,105000,32938605100,198600,198600,198700,198600,761
20250313,104900,32787465800,198700,198600,198700,198500,1240
20250313,104800,32541202650,198600,198350,198600,198350,2790
20250313,104700,31987516900,198300,198300,198400,198300,125
20250313,104600,31962726200,198300,198400,198400,198300,129
20250313,104500,31937135950,198300,198250,198400,198200,1921
20250313,104400,31556204150,198200,198500,198500,198200,554
20250313,104300,31446346100,198400,198500,198500,198400,257
20250313,104200,31395353200,198400,198300,198500,198200,1424
20250313,104100,31112927550,198300,198600,198600,198300,358
20250313,104000,31041871050,198600,198500,198600,198100,2663
20250313,103900,30513743250,198500,198600,198700,198500,775
20250313,103800,30359851750,198700,198700,198800,198600,765
20250313,103700,30207868150,198700,198800,198800,198700,192
20250313,103600,30169712550,198800,198800,198900,198700,274
20250313,103500,30115244750,198800,198800,198900,198800,813
20250313,103400,29953611100,198800,198800,198900,198800,2255
20250313,103300,29505276450,198900,198500,198900,198500,3791
20250313,103200,28751886700,198600,198600,198600,198500,108
20250313,103100,28730443500,198600,198600,198600,198500,59
20250313,103000,28718729200,198600,198700,198700,198500,1122
20250313,102900,28495925250,198700,198550,198700,198500,2153
20250313,102800,28068344950,198600,198600,198600,198500,123
20250313,102700,28043919100,198600,198550,198600,198500,208
20250313,102600,28002619900,198550,198500,198600,198500,110
20250313,102500,27980776500,198500,198550,198600,198300,2653
20250313,102400,27454128650,198600,198500,198600,198500,998
20250313,102300,27255934500,198500,198300,198600,198200,4257
20250313,102200,26411173650,198200,198300,198300,198200,491
20250313,102100,26313819300,198300,198300,198400,198300,286
20250313,102000,26257103150,198300,198300,198400,198300,224
20250313,101900,26212677200,198400,198350,198400,198300,284
20250313,101800,26156355750,198400,198200,198400,198200,1247
20250313,101700,25909112450,198200,198200,198300,198100,142
20250313,101600,25880971850,198200,198400,198400,198100,1611
20250313,101500,25561644200,198300,198300,198400,198300,154
20250313,101400,25531099950,198300,198200,198400,198150,2319
20250313,101300,25071347000,198200,198100,198200,198100,71
20250313,101200,25057278000,198000,198100,198200,198000,1401
20250313,101100,24779743900,198100,198100,198100,198000,91
20250313,101000,24761723200,198000,198000,198100,197900,2131
20250313,100900,24339842600,198000,198300,198300,198000,2609
20250313,100800,23822832900,198300,198300,198400,198200,422
20250313,100700,23739155200,198300,198250,198400,198200,850
20250313,100600,23570602000,198300,198200,198300,198200,183
20250313,100500,23534326050,198300,198300,198300,198200,360
20250313,100400,23462960950,198300,198200,198300,198200,253
20250313,100300,23412814750,198300,198400,198400,198000,724
20250313,100200,23269325500,198400,198300,198400,198300,237
20250313,100100,23222326000,198400,198200,198400,198200,601
20250313,100000,23103178450,198200,198100,198200,198000,1092
20250313,095900,22886834050,198200,198400,198500,198100,1776
20250313,095800,22534706300,198400,198400,198500,198300,1654
20250313,095700,22206554950,198400,198600,198600,198400,837
20250313,095600,22040420550,198600,198450,198600,198400,701
20250313,095500,21901259700,198500,198400,198500,198300,1392
20250313,095400,21625030950,198500,198300,198500,198300,644
20250313,095300,21497265600,198300,198400,198400,198300,397
20250313,095200,21418515600,198400,198400,198500,198300,513
20250313,095100,21316725200,198500,198300,198600,198300,3835
20250313,095000,20555688400,198300,198200,198400,198200,1696
20250313,094900,20219341600,198200,198000,198400,198000,1803
20250313,094800,19862044000,198000,197950,198100,197900,915
20250313,094700,19680866800,198000,198000,198100,197900,539
20250313,094600,19574138000,198100,198000,198100,198000,680
20250313,094500,19439475650,198000,198100,198100,198000,313
20250313,094400,19377489900,198100,198000,198100,197900,1179
20250313,094300,19144030600,198000,198000,198100,197900,740
20250313,094200,18997516400,198000,197900,198000,197900,368
20250313,094100,18924661400,198000,198000,198000,197900,756
20250313,094000,18775015650,198000,198200,198200,197800,3023
20250313,093900,18176527850,198300,198300,198400,198100,1921
20250313,093800,17795793950,198300,198300,198400,198200,1335
20250313,093700,17531067550,198300,198200,198500,198200,1081
20250313,093600,17316698350,198300,198100,198400,198000,3238
20250313,093500,16674957250,198000,198100,198100,198000,415
20250313,093400,16592784050,198100,197800,198100,197800,1535
20250313,093300,16288946000,197900,197800,197900,197700,361
20250313,093200,16217536300,197800,197900,198000,197700,709
20250313,093100,16077282650,197900,198000,198000,197900,997
20250313,093000,15879951150,198000,198100,198100,198000,905
20250313,092900,15700747400,198000,198000,198100,198000,736
20250313,092800,15555014150,198000,198100,198100,197900,1309
20250313,092700,15295828050,198000,198400,198400,198000,2909
20250313,092600,14719391750,198300,198400,198500,198300,954
20250313,092500,14530179150,198300,198400,198600,198300,1122
20250313,092400,14307524000,198400,198400,198500,198300,252
20250313,092300,14257532500,198400,198300,198600,198300,1097
20250313,092200,14039911000,198300,198300,198500,198300,477
20250313,092100,13945294700,198400,198400,198400,198300,994
20250313,092000,13748144900,198500,198700,198700,198400,975
20250313,091900,13554524200,198600,198400,198700,198350,3121
20250313,091800,12934937400,198500,198400,198500,198200,1089
20250313,091700,12718951950,198400,198200,198400,198200,409
20250313,091600,12637841700,198200,198200,198600,198000,3533
20250313,091500,11937235200,198200,198100,198300,198000,1551
20250313,091400,11629832300,198100,198000,198300,198000,1625
20250313,091300,11307968950,198100,198200,198300,198000,1146
20250313,091200,11080925900,198200,198200,198300,198100,631
20250313,091100,10955859900,198200,198100,198300,198000,1407
20250313,091000,10677169450,198100,198200,198400,198100,1284
20250313,090900,10422616200,198200,198300,198800,198200,5741
20250313,090800,9283504700,198300,198300,198400,198100,1695
20250313,090700,8947504700,198400,198200,198500,198100,3193
20250313,090600,8314317800,198200,197900,198200,197800,1725
20250313,090500,7972774100,197900,198000,198100,197700,2625
20250313,090400,7453371750,198000,197900,198000,197800,2014
20250313,090300,7054826950,197800,197500,198300,197500,3150
20250313,090200,6431005850,197500,197100,197700,197100,3532
20250313,090100,5734339900,197100,198200,198200,197000,5934
20250313,090000,4562328200,198200,199300,199300,198000,22907
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184600 114039661300 201000 201000 201000 201000 192615
3 20250313 184500 114039661300 201000 201000 201000 201000 0
4 20250313 184400 114039661300 201000 201000 201000 201000 0
5 20250313 184300 114039661300 201000 201000 201000 201000 0
6 20250313 184200 114039661300 201000 201000 201000 201000 0
7 20250313 184100 114039661300 201000 201000 201000 201000 0
8 20250313 184000 114039661300 201000 201000 201000 201000 0
9 20250313 183900 114039661300 201000 201000 201000 201000 0
10 20250313 183800 114039661300 201000 201000 201000 201000 0
11 20250313 183700 114039661300 201000 201000 201000 201000 0
12 20250313 183600 114039661300 201000 201000 201000 201000 0
13 20250313 183500 114039661300 201000 201000 201000 201000 0
14 20250313 183400 114039661300 201000 201000 201000 201000 0
15 20250313 183300 114039661300 201000 201000 201000 201000 0
16 20250313 183200 114039661300 201000 201000 201000 201000 0
17 20250313 183100 114039661300 201000 201000 201000 201000 0
18 20250313 183000 114039661300 201000 201000 201000 201000 0
19 20250313 182900 114039661300 201000 201000 201000 201000 0
20 20250313 182800 114039661300 201000 201000 201000 201000 0
21 20250313 182700 114039661300 201000 201000 201000 201000 0
22 20250313 182600 114039661300 201000 201000 201000 201000 0
23 20250313 182500 114039661300 201000 201000 201000 201000 0
24 20250313 182400 114039661300 201000 201000 201000 201000 0
25 20250313 182300 114039661300 201000 201000 201000 201000 0
26 20250313 182200 114039661300 201000 201000 201000 201000 0
27 20250313 182100 114039661300 201000 201000 201000 201000 0
28 20250313 182000 114039661300 201000 201000 201000 201000 0
29 20250313 181900 114039661300 201000 201000 201000 201000 0
30 20250313 181800 114039661300 201000 201000 201000 201000 0
31 20250313 181700 114039661300 201000 201000 201000 201000 0
32 20250313 181600 114039661300 201000 201000 201000 201000 192615
33 20250313 181500 114039661300 201000 201000 201000 201000 0
34 20250313 181400 114039661300 201000 201000 201000 201000 0
35 20250313 181300 114039661300 201000 201000 201000 201000 0
36 20250313 181200 114039661300 201000 201000 201000 201000 0
37 20250313 181100 114039661300 201000 201000 201000 201000 0
38 20250313 181000 114039661300 201000 201000 201000 201000 0
39 20250313 180900 114039661300 201000 201000 201000 201000 0
40 20250313 180800 114039661300 201000 201000 201000 201000 0
41 20250313 180700 114039661300 201000 201000 201000 201000 0
42 20250313 180600 114039661300 201000 201000 201000 201000 0
43 20250313 180500 114039661300 201000 201000 201000 201000 0
44 20250313 180400 114039661300 201000 201000 201000 201000 0
45 20250313 180300 114039661300 201000 201000 201000 201000 0
46 20250313 180200 114039661300 201000 201000 201000 201000 0
47 20250313 180100 114039661300 201000 201000 201000 201000 0
48 20250313 180000 114039661300 201000 201000 201000 201000 0
49 20250313 175900 114039661300 201000 201000 201000 201000 0
50 20250313 175800 114039661300 201000 201000 201000 201000 0
51 20250313 175700 114039661300 201000 201000 201000 201000 0
52 20250313 175600 114039661300 201000 201000 201000 201000 0
53 20250313 175500 114039661300 201000 201000 201000 201000 0
54 20250313 175400 114039661300 201000 201000 201000 201000 0
55 20250313 175300 114039661300 201000 201000 201000 201000 0
56 20250313 175200 114039661300 201000 201000 201000 201000 0
57 20250313 175100 114039661300 201000 201000 201000 201000 0
58 20250313 175000 114039661300 201000 201000 201000 201000 0
59 20250313 174900 114039661300 201000 201000 201000 201000 0
60 20250313 174800 114039661300 201000 201000 201000 201000 0
61 20250313 174700 114039661300 201000 201000 201000 201000 0
62 20250313 174600 114039661300 201000 201000 201000 201000 192615
63 20250313 174500 114039661300 201000 201000 201000 201000 0
64 20250313 174400 114039661300 201000 201000 201000 201000 0
65 20250313 174300 114039661300 201000 201000 201000 201000 0
66 20250313 174200 114039661300 201000 201000 201000 201000 0
67 20250313 174100 114039661300 201000 201000 201000 201000 0
68 20250313 174000 114039661300 201000 201000 201000 201000 0
69 20250313 173900 114039661300 201000 201000 201000 201000 0
70 20250313 173800 114039661300 201000 201000 201000 201000 0
71 20250313 173700 114039661300 201000 201000 201000 201000 0
72 20250313 173600 114039661300 201000 201000 201000 201000 0
73 20250313 173500 114039661300 201000 201000 201000 201000 0
74 20250313 173400 114039661300 201000 201000 201000 201000 0
75 20250313 173300 114039661300 201000 201000 201000 201000 0
76 20250313 173200 114039661300 201000 201000 201000 201000 0
77 20250313 173100 114039661300 201000 201000 201000 201000 0
78 20250313 173000 114039661300 201000 201000 201000 201000 0
79 20250313 172900 114039661300 201000 201000 201000 201000 0
80 20250313 172800 114039661300 201000 201000 201000 201000 0
81 20250313 172700 114039661300 201000 201000 201000 201000 0
82 20250313 172600 114039661300 201000 201000 201000 201000 0
83 20250313 172500 114039661300 201000 201000 201000 201000 0
84 20250313 172400 114039661300 201000 201000 201000 201000 0
85 20250313 172300 114039661300 201000 201000 201000 201000 0
86 20250313 172200 114039661300 201000 201000 201000 201000 0
87 20250313 172100 114039661300 201000 201000 201000 201000 0
88 20250313 172000 114039661300 201000 201000 201000 201000 0
89 20250313 171900 114039661300 201000 201000 201000 201000 0
90 20250313 171800 114039661300 201000 201000 201000 201000 0
91 20250313 171700 114039661300 201000 201000 201000 201000 0
92 20250313 171600 114039661300 201000 201000 201000 201000 192615
93 20250313 171500 114039661300 201000 201000 201000 201000 0
94 20250313 171400 114039661300 201000 201000 201000 201000 0
95 20250313 171300 114039661300 201000 201000 201000 201000 0
96 20250313 171200 114039661300 201000 201000 201000 201000 0
97 20250313 171100 114039661300 201000 201000 201000 201000 0
98 20250313 171000 114039661300 201000 201000 201000 201000 0
99 20250313 170900 114039661300 201000 201000 201000 201000 0
100 20250313 170800 114039661300 201000 201000 201000 201000 0
101 20250313 170700 114039661300 201000 201000 201000 201000 0
102 20250313 170600 114039661300 201000 201000 201000 201000 0
103 20250313 170500 114039661300 201000 201000 201000 201000 0
104 20250313 170400 114039661300 201000 201000 201000 201000 0
105 20250313 170300 114039661300 201000 201000 201000 201000 0
106 20250313 170200 114039661300 201000 201000 201000 201000 0
107 20250313 170100 114039661300 201000 201000 201000 201000 0
108 20250313 170000 114039661300 201000 201000 201000 201000 0
109 20250313 165900 114039661300 201000 201000 201000 201000 0
110 20250313 165800 114039661300 201000 201000 201000 201000 0
111 20250313 165700 114039661300 201000 201000 201000 201000 0
112 20250313 165600 114039661300 201000 201000 201000 201000 0
113 20250313 165500 114039661300 201000 201000 201000 201000 0
114 20250313 165400 114039661300 201000 201000 201000 201000 0
115 20250313 165300 114039661300 201000 201000 201000 201000 0
116 20250313 165200 114039661300 201000 201000 201000 201000 0
117 20250313 165100 114039661300 201000 201000 201000 201000 0
118 20250313 165000 114039661300 201000 201000 201000 201000 0
119 20250313 164900 114039661300 201000 201000 201000 201000 0
120 20250313 164800 114039661300 201000 201000 201000 201000 0
121 20250313 164700 114039661300 201000 201000 201000 201000 0
122 20250313 164600 114039661300 201000 201000 201000 201000 192615
123 20250313 164500 114039661300 201000 201000 201000 201000 0
124 20250313 164400 114039661300 201000 201000 201000 201000 0
125 20250313 164300 114039661300 201000 201000 201000 201000 0
126 20250313 164200 114039661300 201000 201000 201000 201000 0
127 20250313 164100 114039661300 201000 201000 201000 201000 0
128 20250313 164000 114039661300 201000 201000 201000 201000 0
129 20250313 163900 114039661300 201000 201000 201000 201000 0
130 20250313 163800 114039661300 201000 201000 201000 201000 0
131 20250313 163700 114039661300 201000 201000 201000 201000 0
132 20250313 163600 114039661300 201000 201000 201000 201000 0
133 20250313 163500 114039661300 201000 201000 201000 201000 0
134 20250313 163400 114039661300 201000 201000 201000 201000 0
135 20250313 163300 114039661300 201000 201000 201000 201000 0
136 20250313 163200 114039661300 201000 201000 201000 201000 0
137 20250313 163100 114039661300 201000 201000 201000 201000 0
138 20250313 163000 114039661300 201000 201000 201000 201000 0
139 20250313 162900 114039661300 201000 201000 201000 201000 0
140 20250313 162800 114039661300 201000 201000 201000 201000 0
141 20250313 162700 114039661300 201000 201000 201000 201000 0
142 20250313 162600 114039661300 201000 201000 201000 201000 0
143 20250313 162500 114039661300 201000 201000 201000 201000 0
144 20250313 162400 114039661300 201000 201000 201000 201000 0
145 20250313 162300 114039661300 201000 201000 201000 201000 0
146 20250313 162200 114039661300 201000 201000 201000 201000 0
147 20250313 162100 114039661300 201000 201000 201000 201000 0
148 20250313 162000 114039661300 201000 201000 201000 201000 0
149 20250313 161900 114039661300 201000 201000 201000 201000 0
150 20250313 161800 114039661300 201000 201000 201000 201000 0
151 20250313 161700 114039661300 201000 201000 201000 201000 0
152 20250313 161600 114039661300 201000 201000 201000 201000 192615
153 20250313 161500 114039661300 201000 201000 201000 201000 0
154 20250313 161400 114039661300 201000 201000 201000 201000 0
155 20250313 161300 114039661300 201000 201000 201000 201000 0
156 20250313 161200 114039661300 201000 201000 201000 201000 0
157 20250313 161100 114039661300 201000 201000 201000 201000 0
158 20250313 161000 114039661300 201000 201000 201000 201000 0
159 20250313 160900 114039661300 201000 201000 201000 201000 0
160 20250313 160800 114039661300 201000 201000 201000 201000 0
161 20250313 160700 114039661300 201000 201000 201000 201000 0
162 20250313 160600 114039661300 201000 201000 201000 201000 0
163 20250313 160500 114039661300 201000 201000 201000 201000 0
164 20250313 160400 114039661300 201000 201000 201000 201000 0
165 20250313 160300 114039661300 201000 201000 201000 201000 0
166 20250313 160200 114039661300 201000 201000 201000 201000 0
167 20250313 160100 114039661300 201000 201000 201000 201000 0
168 20250313 160000 114039661300 201000 201000 201000 201000 0
169 20250313 155900 114039661300 201000 201000 201000 201000 0
170 20250313 155800 114039661300 201000 201000 201000 201000 0
171 20250313 155700 114039661300 201000 201000 201000 201000 0
172 20250313 155600 114039661300 201000 201000 201000 201000 0
173 20250313 155500 114039661300 201000 201000 201000 201000 0
174 20250313 155400 114039661300 201000 201000 201000 201000 0
175 20250313 155300 114039661300 201000 201000 201000 201000 0
176 20250313 155200 114039661300 201000 201000 201000 201000 0
177 20250313 155100 114039661300 201000 201000 201000 201000 0
178 20250313 155000 114039661300 201000 201000 201000 201000 0
179 20250313 154900 114039661300 201000 201000 201000 201000 0
180 20250313 154800 114039661300 201000 201000 201000 201000 0
181 20250313 154700 114039661300 201000 201000 201000 201000 0
182 20250313 154600 114039661300 201000 201000 201000 201000 192615
183 20250313 154500 114039661300 201000 201000 201000 201000 0
184 20250313 154400 114039661300 201000 201000 201000 201000 0
185 20250313 154300 114039661300 201000 201000 201000 201000 0
186 20250313 154200 114039661300 201000 201000 201000 201000 0
187 20250313 154100 114039661300 201000 201000 201000 201000 0
188 20250313 154000 114039661300 201000 201000 201000 201000 0
189 20250313 153900 114039661300 201000 201000 201000 201000 0
190 20250313 153800 114039661300 201000 201000 201000 201000 0
191 20250313 153700 114039661300 201000 201000 201000 201000 0
192 20250313 153600 114039661300 201000 201000 201000 201000 0
193 20250313 153500 114039661300 201000 201000 201000 201000 0
194 20250313 153400 114039661300 201000 201000 201000 201000 0
195 20250313 153300 114039661300 201000 201000 201000 201000 0
196 20250313 153200 114039661300 201000 201000 201000 201000 192615
197 20250313 153100 75324046300 197500 197500 197500 197500 0
198 20250313 153000 75324046300 197500 197500 197500 197500 0
199 20250313 152900 75324046300 197500 197500 197500 197500 0
200 20250313 152800 75324046300 197500 197500 197500 197500 0
201 20250313 152700 75324046300 197500 197500 197500 197500 0
202 20250313 152600 75324046300 197500 197500 197500 197500 0
203 20250313 152500 75324046300 197500 197500 197500 197500 0
204 20250313 152400 75324046300 197500 197500 197500 197500 0
205 20250313 152300 75324046300 197500 197500 197500 197500 0
206 20250313 152200 75324046300 197500 197500 197500 197500 0
207 20250313 152100 75324046300 197500 197500 197500 197500 0
208 20250313 152000 75324046300 197500 197500 197500 197500 0
209 20250313 151900 75324046300 197500 197500 197700 197400 2317
210 20250313 151800 74866359100 197500 197400 197500 197300 1652
211 20250313 151700 74540180150 197400 197300 197400 197300 1893
212 20250313 151600 74166522100 197350 197300 197350 197300 308
213 20250313 151500 74105749600 197300 197300 197350 197300 704
214 20250313 151400 73966847800 197300 197300 197350 197300 1338
215 20250313 151300 73702859000 197350 197400 197450 197300 2301
216 20250313 151200 73248669700 197450 197400 197450 197400 548
217 20250313 151100 73140485050 197450 197400 197500 197400 265
218 20250313 151000 73088164500 197500 197400 197500 197300 688
219 20250313 150900 72952354200 197300 197300 197400 197300 1170
220 20250313 150800 72721447150 197300 197300 197400 197200 1383
221 20250313 150700 72448587150 197300 197250 197300 197200 272
222 20250313 150600 72394935800 197200 197300 197300 197200 881
223 20250313 150500 72221186700 197300 197300 197300 197200 728
224 20250313 150400 72077598100 197200 197300 197300 197200 298
225 20250313 150300 72018812050 197300 197300 197300 197200 389
226 20250313 150200 71942064150 197200 197100 197300 197100 1875
227 20250313 150100 71572330150 197000 197200 197300 197000 1731
228 20250313 150000 71230982050 197200 197200 197300 197200 324
229 20250313 145900 71167074400 197200 197300 197300 197200 846
230 20250313 145800 71000209350 197300 197300 197300 197200 364
231 20250313 145700 70928421800 197200 197200 197300 197200 406
232 20250313 145600 70848353500 197300 197500 197500 197200 1384
233 20250313 145500 70575189900 197400 197300 197500 197300 2476
234 20250313 145400 70086296300 197400 197100 197400 197100 1719
235 20250313 145300 69747296100 197000 197100 197100 197000 381
236 20250313 145200 69672227800 197000 197000 197100 197000 745
237 20250313 145100 69525452900 197000 197200 197200 196900 1301
238 20250313 145000 69269076700 197200 197200 197200 197100 397
239 20250313 144900 69190819100 197100 197200 197200 197100 1894
240 20250313 144800 68817433300 197100 196900 197200 196900 2172
241 20250313 144700 68389630000 196800 196900 197000 196800 1340
242 20250313 144600 68125786200 196900 196900 197000 196900 912
243 20250313 144500 67946207550 197000 197200 197200 197000 2446
244 20250313 144400 67464195800 197200 197100 197200 197100 381
245 20250313 144300 67389093400 197200 197200 197200 197100 347
246 20250313 144200 67320692150 197100 197250 197300 197100 1673
247 20250313 144100 66990805400 197200 197200 197300 197200 337
248 20250313 144000 66924341650 197200 197200 197300 197100 1841
249 20250313 143900 66561286450 197200 197200 197200 197100 1060
250 20250313 143800 66352281100 197200 197100 197200 197100 811
251 20250313 143700 66192377500 197200 197200 197200 197100 637
252 20250313 143600 66066788550 197100 197100 197200 197100 813
253 20250313 143500 65906498350 197100 197200 197200 197100 440
254 20250313 143400 65819757400 197200 197100 197200 197100 916
255 20250313 143300 65639197600 197100 197100 197200 197100 305
256 20250313 143200 65579074750 197100 197000 197200 197000 344
257 20250313 143100 65511270750 197100 197100 197300 197100 600
258 20250313 143000 65392992850 197100 197400 197400 197000 2622
259 20250313 142900 64875839950 197400 197400 197400 197300 392
260 20250313 142800 64798492250 197350 197500 197500 197200 2807
261 20250313 142700 64244385200 197400 197500 197500 197400 341
262 20250313 142600 64177062000 197400 197400 197500 197350 1704
263 20250313 142500 63840655600 197400 197250 197400 197200 928
264 20250313 142400 63657547800 197250 196700 197300 196600 4171
265 20250313 142300 62836310050 196700 196600 196800 196500 1141
266 20250313 142200 62611941050 196600 196600 196600 196500 539
267 20250313 142100 62506021350 196500 196600 196600 196500 802
268 20250313 142000 62348410550 196600 196600 196600 196400 774
269 20250313 141900 62196319700 196500 196500 196600 196400 1839
270 20250313 141800 61834901900 196400 196600 196600 196400 713
271 20250313 141700 61694797800 196500 196600 196700 196500 1182
272 20250313 141600 61462383450 196600 196800 196800 196600 1156
273 20250313 141500 61235003200 196700 196800 196900 196700 256
274 20250313 141400 61184629800 196800 196700 196900 196700 699
275 20250313 141300 61047059700 196700 196600 196800 196600 1085
276 20250313 141200 60833613150 196700 196600 196700 196600 384
277 20250313 141100 60758086800 196700 196700 196700 196600 552
278 20250313 141000 60649520600 196700 196700 196700 196600 202
279 20250313 140900 60609795450 196700 196700 196750 196600 801
280 20250313 140800 60452258900 196700 196700 196800 196600 882
281 20250313 140700 60278761450 196700 196800 196800 196700 410
282 20250313 140600 60198099900 196800 196600 196800 196600 1064
283 20250313 140500 59988792750 196700 196600 196700 196600 510
284 20250313 140400 59888490200 196700 196700 196700 196600 233
285 20250313 140300 59842663450 196600 196700 196800 196600 367
286 20250313 140200 59770458750 196600 196800 196800 196600 170
287 20250313 140100 59737018500 196700 196900 196900 196600 480
288 20250313 140000 59642599300 196800 196900 196900 196700 372
289 20250313 135900 59569393400 196800 196900 196900 196800 279
290 20250313 135800 59514476200 196900 196800 196900 196750 367
291 20250313 135700 59442244700 196800 196900 196900 196800 176
292 20250313 135600 59407593200 196800 196900 196900 196700 134
293 20250313 135500 59381214000 196900 196700 197000 196700 1194
294 20250313 135400 59146237050 196700 196600 196700 196500 1030
295 20250313 135300 58943713400 196600 196600 196600 196500 391
296 20250313 135200 58866859500 196500 196600 196600 196500 229
297 20250313 135100 58821843250 196600 196600 196600 196500 516
298 20250313 135000 58720401150 196500 196600 196600 196500 236
299 20250313 134900 58674018150 196500 196500 196600 196500 89
300 20250313 134800 58656522950 196600 196500 196600 196500 443
301 20250313 134700 58569466150 196500 196450 196600 196400 930
302 20250313 134600 58386726050 196450 196300 196500 196200 1475
303 20250313 134500 58097107350 196300 196400 196400 196200 3705
304 20250313 134400 57369920400 196400 196400 196400 196300 114
305 20250313 134300 57347532800 196300 196300 196400 196300 357
306 20250313 134200 57277429700 196400 196400 196400 196300 1011
307 20250313 134100 57078882450 196400 196300 196400 196300 145
308 20250313 134000 57050412000 196300 196450 196500 196300 1902
309 20250313 133900 56676867000 196500 196500 196500 196400 128
310 20250313 133800 56651719700 196500 196500 196500 196400 764
311 20250313 133700 56501655650 196400 196400 196500 196400 1188
312 20250313 133600 56268252700 196400 196400 196500 196400 283
313 20250313 133500 56212661600 196400 196450 196500 196400 206
314 20250313 133400 56172191850 196500 196500 196500 196400 362
315 20250313 133300 56101082900 196400 196400 196500 196400 530
316 20250313 133200 55996983850 196400 196450 196500 196400 460
317 20250313 133100 55906601100 196400 196400 196500 196400 309
318 20250313 133000 55845906100 196400 196400 196500 196400 279
319 20250313 132900 55791103350 196400 196500 196500 196400 537
320 20250313 132800 55685608950 196400 196450 196500 196400 150
321 20250313 132700 55656143550 196400 196500 196600 196400 1556
322 20250313 132600 55350385550 196600 196600 196600 196500 736
323 20250313 132500 55205755500 196600 196600 196600 196500 279
324 20250313 132400 55150913300 196500 196600 196600 196500 258
325 20250313 132300 55100210950 196600 196600 196600 196500 184
326 20250313 132200 55064048100 196600 196600 196600 196500 830
327 20250313 132100 54900883300 196600 196500 196600 196500 169
328 20250313 132000 54867663550 196500 196600 196600 196500 253
329 20250313 131900 54817941050 196600 196600 196600 196500 614
330 20250313 131800 54697232200 196600 196700 196700 196500 707
331 20250313 131700 54558234000 196700 196700 196700 196600 114
332 20250313 131600 54535814550 196700 196700 196700 196600 528
333 20250313 131500 54431976000 196600 196700 196750 196600 365
334 20250313 131400 54360187550 196700 196600 196700 196500 343
335 20250313 131300 54292746250 196600 196550 196650 196500 1365
336 20250313 131200 54024398850 196600 196600 196600 196500 253
337 20250313 131100 53974671050 196600 196600 196600 196500 174
338 20250313 131000 53940468950 196500 196600 196600 196500 116
339 20250313 130900 53917670950 196600 196550 196600 196500 352
340 20250313 130800 53848476800 196600 196800 196800 196500 371
341 20250313 130700 53775517500 196750 196600 196800 196500 352
342 20250313 130600 53706288850 196600 196500 196700 196400 993
343 20250313 130500 53511141500 196400 196400 196500 196400 271
344 20250313 130400 53457909350 196400 196600 196600 196400 847
345 20250313 130300 53291472500 196500 196600 196600 196500 543
346 20250313 130200 53184754650 196600 196550 196600 196500 665
347 20250313 130100 53054079550 196500 196800 196800 196500 3141
348 20250313 130000 52436360800 196800 196800 196800 196700 207
349 20250313 125900 52395631450 196700 196800 196900 196700 1702
350 20250313 125800 52060678250 196900 196800 196900 196800 576
351 20250313 125700 51947303350 196900 197000 197000 196800 863
352 20250313 125600 51777374700 197000 196950 197000 196900 594
353 20250313 125500 51660406600 196950 196950 197000 196900 159
354 20250313 125400 51629091500 197000 196900 197000 196850 374
355 20250313 125300 51555445100 196850 196900 196900 196800 1487
356 20250313 125200 51262665550 196850 196900 196900 196800 326
357 20250313 125100 51198495800 196900 196800 196900 196800 371
358 20250313 125000 51125470400 196800 196800 196900 196800 515
359 20250313 124900 51024113850 196900 196900 197000 196800 1305
360 20250313 124800 50767156950 197000 197000 197000 196900 313
361 20250313 124700 50705517700 197000 196950 197000 196900 452
362 20250313 124600 50616485150 197000 196950 197000 196900 338
363 20250313 124500 50549913850 197000 197000 197000 196900 321
364 20250313 124400 50486698450 197000 197000 197100 196900 5593
365 20250313 124300 49384906000 197000 197000 197100 197000 3955
366 20250313 124200 48605748250 197100 197200 197200 197000 254
367 20250313 124100 48555694550 197100 197100 197200 197000 217
368 20250313 124000 48512924750 197100 197100 197200 197000 320
369 20250313 123900 48449850700 197100 197000 197200 197000 212
370 20250313 123800 48408064650 197050 197200 197200 197000 384
371 20250313 123700 48332377750 197200 197100 197200 197000 478
372 20250313 123600 48238163100 197100 197200 197200 197000 1744
373 20250313 123500 47894425150 197200 197200 197200 197100 154
374 20250313 123400 47864059500 197200 197200 197200 197100 266
375 20250313 123300 47811615350 197200 197100 197200 197100 225
376 20250313 123200 47767250200 197150 197100 197200 197100 104
377 20250313 123100 47746745400 197100 197200 197200 197100 244
378 20250313 123000 47698640500 197200 197150 197200 197100 116
379 20250313 122900 47675766650 197200 197100 197200 197100 226
380 20250313 122800 47631208450 197200 197200 197200 197100 219
381 20250313 122700 47588024850 197200 197350 197400 197100 991
382 20250313 122600 47392519050 197300 197400 197400 197300 273
383 20250313 122500 47338649500 197300 197300 197400 197300 133
384 20250313 122400 47312402300 197350 197300 197400 197300 164
385 20250313 122300 47280039450 197400 197200 197400 197100 1443
386 20250313 122200 46995435150 197200 197200 197200 197100 244
387 20250313 122100 46947332750 197150 197200 197200 197100 192
388 20250313 122000 46909478400 197100 197150 197200 197100 253
389 20250313 121900 46859607950 197150 197150 197200 197100 244
390 20250313 121800 46811508050 197150 197300 197400 197100 945
391 20250313 121700 46625100800 197300 197100 197400 197100 1829
392 20250313 121600 46264395750 197100 197100 197200 197100 421
393 20250313 121500 46181392600 197100 197100 197200 197100 742
394 20250313 121400 46035138850 197100 197100 197200 197100 365
395 20250313 121300 45963189450 197200 197150 197200 197100 188
396 20250313 121200 45926127100 197150 197100 197200 197100 375
397 20250313 121100 45852209250 197100 197100 197200 197100 278
398 20250313 121000 45797410400 197100 197100 197200 197000 752
399 20250313 120900 45649180900 197000 197200 197200 197000 2466
400 20250313 120800 45163160450 197200 197200 197200 197100 365
401 20250313 120700 45091215400 197200 197150 197200 197100 717
402 20250313 120600 44949876300 197100 197200 197200 197100 678
403 20250313 120500 44816201050 197200 197250 197300 197100 1943
404 20250313 120400 44433053900 197300 197450 197500 197200 3909
405 20250313 120300 43661575950 197450 197500 197600 197400 1204
406 20250313 120200 43423797350 197500 197450 197500 197450 438
407 20250313 120100 43337295250 197450 197500 197600 197400 594
408 20250313 120000 43219979600 197500 197450 197500 197400 1322
409 20250313 115900 42958908800 197450 197450 197500 197400 273
410 20250313 115800 42905006700 197500 197400 197600 197400 1199
411 20250313 115700 42668200900 197500 197450 197500 197400 363
412 20250313 115600 42596522200 197400 197400 197500 197400 163
413 20250313 115500 42564339550 197400 197400 197500 197400 475
414 20250313 115400 42470568200 197400 197500 197500 197400 264
415 20250313 115300 42418435750 197400 197500 197500 197400 315
416 20250313 115200 42356240550 197500 197500 197600 197400 121
417 20250313 115100 42332344250 197500 197600 197600 197400 1814
418 20250313 115000 41974080700 197500 197600 197600 197500 3076
419 20250313 114900 41366371300 197700 197700 197800 197600 3509
420 20250313 114800 40672666450 197800 197800 197800 197700 205
421 20250313 114700 40632133000 197700 197700 197800 197700 510
422 20250313 114600 40531290950 197800 197800 197800 197700 285
423 20250313 114500 40474926550 197750 197900 197900 197700 2477
424 20250313 114400 39984984800 197800 197800 197900 197800 471
425 20250313 114300 39891814000 197800 197900 197900 197800 248
426 20250313 114200 39842751500 197800 197900 197900 197800 215
427 20250313 114100 39800216650 197900 197900 198000 197800 472
428 20250313 114000 39706815300 198000 197900 198000 197800 395
429 20250313 113900 39628669400 197800 197950 198000 197800 297
430 20250313 113800 39569905200 197900 197900 198000 197800 383
431 20250313 113700 39494112550 197900 197900 197950 197900 591
432 20250313 113600 39377151800 197900 198000 198000 197900 202
433 20250313 113500 39337167350 198000 198000 198000 197900 201
434 20250313 113400 39297379600 197900 197900 198000 197800 2560
435 20250313 113300 38790756900 197900 197950 198000 197900 325
436 20250313 113200 38726435550 197900 198000 198100 197900 2303
437 20250313 113100 38270483500 198100 198200 198200 198000 1344
438 20250313 113000 38004274450 198100 198300 198400 198100 1696
439 20250313 112900 37668124050 198400 198300 198400 198300 424
440 20250313 112800 37584021100 198400 198400 198400 198300 125
441 20250313 112700 37559229450 198300 198350 198400 198300 206
442 20250313 112600 37518369150 198350 198400 198450 198300 251
443 20250313 112500 37468577800 198300 198350 198400 198300 174
444 20250313 112400 37434069750 198400 198500 198500 198300 298
445 20250313 112300 37374955600 198400 198300 198400 198200 892
446 20250313 112200 37198010350 198400 198400 198400 198300 1185
447 20250313 112100 36963020900 198300 198300 198400 198300 237
448 20250313 112000 36916018100 198300 198300 198400 198300 365
449 20250313 111900 36843634600 198300 198350 198400 198300 134
450 20250313 111800 36817058600 198400 198300 198500 198300 259
451 20250313 111700 36765684200 198400 198400 198500 198300 494
452 20250313 111600 36667685150 198500 198400 198550 198400 400
453 20250313 111500 36588309850 198500 198500 198600 198400 545
454 20250313 111400 36480170100 198400 198500 198600 198400 162
455 20250313 111300 36448013250 198400 198550 198600 198400 219
456 20250313 111200 36404545050 198500 198500 198600 198400 302
457 20250313 111100 36344606100 198400 198500 198600 198400 470
458 20250313 111000 36251331050 198400 198500 198600 198400 236
459 20250313 110900 36204481650 198500 198600 198600 198400 246
460 20250313 110800 36155644600 198600 198700 198700 198200 3452
461 20250313 110700 35470789800 198600 198600 198700 198600 293
462 20250313 110600 35412595500 198600 198650 198700 198600 206
463 20250313 110500 35371673650 198600 198600 198700 198600 224
464 20250313 110400 35327185500 198650 198550 198700 198550 1223
465 20250313 110300 35084294550 198500 198500 198600 198500 155
466 20250313 110200 35053524050 198600 198500 198600 198500 456
467 20250313 110100 34963000200 198600 198600 198600 198500 754
468 20250313 110000 34813321600 198500 198700 198800 198500 604
469 20250313 105900 34693328050 198600 198700 198700 198600 1194
470 20250313 105800 34456185350 198700 198700 198800 198600 347
471 20250313 105700 34387237650 198700 198700 198800 198700 467
472 20250313 105600 34294441150 198800 198700 198800 198600 1182
473 20250313 105500 34059586050 198600 198700 198700 198600 508
474 20250313 105400 33958682900 198700 198700 198800 198600 679
475 20250313 105300 33823764400 198700 198800 198800 198600 558
476 20250313 105200 33712884700 198800 198700 198800 198700 2410
477 20250313 105100 33233934100 198700 198700 198700 198600 1487
478 20250313 105000 32938605100 198600 198600 198700 198600 761
479 20250313 104900 32787465800 198700 198600 198700 198500 1240
480 20250313 104800 32541202650 198600 198350 198600 198350 2790
481 20250313 104700 31987516900 198300 198300 198400 198300 125
482 20250313 104600 31962726200 198300 198400 198400 198300 129
483 20250313 104500 31937135950 198300 198250 198400 198200 1921
484 20250313 104400 31556204150 198200 198500 198500 198200 554
485 20250313 104300 31446346100 198400 198500 198500 198400 257
486 20250313 104200 31395353200 198400 198300 198500 198200 1424
487 20250313 104100 31112927550 198300 198600 198600 198300 358
488 20250313 104000 31041871050 198600 198500 198600 198100 2663
489 20250313 103900 30513743250 198500 198600 198700 198500 775
490 20250313 103800 30359851750 198700 198700 198800 198600 765
491 20250313 103700 30207868150 198700 198800 198800 198700 192
492 20250313 103600 30169712550 198800 198800 198900 198700 274
493 20250313 103500 30115244750 198800 198800 198900 198800 813
494 20250313 103400 29953611100 198800 198800 198900 198800 2255
495 20250313 103300 29505276450 198900 198500 198900 198500 3791
496 20250313 103200 28751886700 198600 198600 198600 198500 108
497 20250313 103100 28730443500 198600 198600 198600 198500 59
498 20250313 103000 28718729200 198600 198700 198700 198500 1122
499 20250313 102900 28495925250 198700 198550 198700 198500 2153
500 20250313 102800 28068344950 198600 198600 198600 198500 123
501 20250313 102700 28043919100 198600 198550 198600 198500 208
502 20250313 102600 28002619900 198550 198500 198600 198500 110
503 20250313 102500 27980776500 198500 198550 198600 198300 2653
504 20250313 102400 27454128650 198600 198500 198600 198500 998
505 20250313 102300 27255934500 198500 198300 198600 198200 4257
506 20250313 102200 26411173650 198200 198300 198300 198200 491
507 20250313 102100 26313819300 198300 198300 198400 198300 286
508 20250313 102000 26257103150 198300 198300 198400 198300 224
509 20250313 101900 26212677200 198400 198350 198400 198300 284
510 20250313 101800 26156355750 198400 198200 198400 198200 1247
511 20250313 101700 25909112450 198200 198200 198300 198100 142
512 20250313 101600 25880971850 198200 198400 198400 198100 1611
513 20250313 101500 25561644200 198300 198300 198400 198300 154
514 20250313 101400 25531099950 198300 198200 198400 198150 2319
515 20250313 101300 25071347000 198200 198100 198200 198100 71
516 20250313 101200 25057278000 198000 198100 198200 198000 1401
517 20250313 101100 24779743900 198100 198100 198100 198000 91
518 20250313 101000 24761723200 198000 198000 198100 197900 2131
519 20250313 100900 24339842600 198000 198300 198300 198000 2609
520 20250313 100800 23822832900 198300 198300 198400 198200 422
521 20250313 100700 23739155200 198300 198250 198400 198200 850
522 20250313 100600 23570602000 198300 198200 198300 198200 183
523 20250313 100500 23534326050 198300 198300 198300 198200 360
524 20250313 100400 23462960950 198300 198200 198300 198200 253
525 20250313 100300 23412814750 198300 198400 198400 198000 724
526 20250313 100200 23269325500 198400 198300 198400 198300 237
527 20250313 100100 23222326000 198400 198200 198400 198200 601
528 20250313 100000 23103178450 198200 198100 198200 198000 1092
529 20250313 095900 22886834050 198200 198400 198500 198100 1776
530 20250313 095800 22534706300 198400 198400 198500 198300 1654
531 20250313 095700 22206554950 198400 198600 198600 198400 837
532 20250313 095600 22040420550 198600 198450 198600 198400 701
533 20250313 095500 21901259700 198500 198400 198500 198300 1392
534 20250313 095400 21625030950 198500 198300 198500 198300 644
535 20250313 095300 21497265600 198300 198400 198400 198300 397
536 20250313 095200 21418515600 198400 198400 198500 198300 513
537 20250313 095100 21316725200 198500 198300 198600 198300 3835
538 20250313 095000 20555688400 198300 198200 198400 198200 1696
539 20250313 094900 20219341600 198200 198000 198400 198000 1803
540 20250313 094800 19862044000 198000 197950 198100 197900 915
541 20250313 094700 19680866800 198000 198000 198100 197900 539
542 20250313 094600 19574138000 198100 198000 198100 198000 680
543 20250313 094500 19439475650 198000 198100 198100 198000 313
544 20250313 094400 19377489900 198100 198000 198100 197900 1179
545 20250313 094300 19144030600 198000 198000 198100 197900 740
546 20250313 094200 18997516400 198000 197900 198000 197900 368
547 20250313 094100 18924661400 198000 198000 198000 197900 756
548 20250313 094000 18775015650 198000 198200 198200 197800 3023
549 20250313 093900 18176527850 198300 198300 198400 198100 1921
550 20250313 093800 17795793950 198300 198300 198400 198200 1335
551 20250313 093700 17531067550 198300 198200 198500 198200 1081
552 20250313 093600 17316698350 198300 198100 198400 198000 3238
553 20250313 093500 16674957250 198000 198100 198100 198000 415
554 20250313 093400 16592784050 198100 197800 198100 197800 1535
555 20250313 093300 16288946000 197900 197800 197900 197700 361
556 20250313 093200 16217536300 197800 197900 198000 197700 709
557 20250313 093100 16077282650 197900 198000 198000 197900 997
558 20250313 093000 15879951150 198000 198100 198100 198000 905
559 20250313 092900 15700747400 198000 198000 198100 198000 736
560 20250313 092800 15555014150 198000 198100 198100 197900 1309
561 20250313 092700 15295828050 198000 198400 198400 198000 2909
562 20250313 092600 14719391750 198300 198400 198500 198300 954
563 20250313 092500 14530179150 198300 198400 198600 198300 1122
564 20250313 092400 14307524000 198400 198400 198500 198300 252
565 20250313 092300 14257532500 198400 198300 198600 198300 1097
566 20250313 092200 14039911000 198300 198300 198500 198300 477
567 20250313 092100 13945294700 198400 198400 198400 198300 994
568 20250313 092000 13748144900 198500 198700 198700 198400 975
569 20250313 091900 13554524200 198600 198400 198700 198350 3121
570 20250313 091800 12934937400 198500 198400 198500 198200 1089
571 20250313 091700 12718951950 198400 198200 198400 198200 409
572 20250313 091600 12637841700 198200 198200 198600 198000 3533
573 20250313 091500 11937235200 198200 198100 198300 198000 1551
574 20250313 091400 11629832300 198100 198000 198300 198000 1625
575 20250313 091300 11307968950 198100 198200 198300 198000 1146
576 20250313 091200 11080925900 198200 198200 198300 198100 631
577 20250313 091100 10955859900 198200 198100 198300 198000 1407
578 20250313 091000 10677169450 198100 198200 198400 198100 1284
579 20250313 090900 10422616200 198200 198300 198800 198200 5741
580 20250313 090800 9283504700 198300 198300 198400 198100 1695
581 20250313 090700 8947504700 198400 198200 198500 198100 3193
582 20250313 090600 8314317800 198200 197900 198200 197800 1725
583 20250313 090500 7972774100 197900 198000 198100 197700 2625
584 20250313 090400 7453371750 198000 197900 198000 197800 2014
585 20250313 090300 7054826950 197800 197500 198300 197500 3150
586 20250313 090200 6431005850 197500 197100 197700 197100 3532
587 20250313 090100 5734339900 197100 198200 198200 197000 5934
588 20250313 090000 4562328200 198200 199300 199300 198000 22907

1
005380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,164809,209416191,32236640400,40961806959600,0.08
20250310,168919,209416191,33344610600,41338756103400,0.08
20250307,168870,209416191,33199842000,41171223150600,0.08
20250306,168882,209416191,33371083200,41380639341600,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 164809 209416191 32236640400 40961806959600 0.08
3 20250310 168919 209416191 33344610600 41338756103400 0.08
4 20250307 168870 209416191 33199842000 41171223150600 0.08
5 20250306 168882 209416191 33371083200 41380639341600 0.08