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

597
009970/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185500,1660202400,93600,93600,93600,93600,3177
20250313,185400,1660202400,93600,93600,93600,93600,0
20250313,185300,1660202400,93600,93600,93600,93600,0
20250313,185200,1660202400,93600,93600,93600,93600,0
20250313,185100,1660202400,93600,93600,93600,93600,0
20250313,185000,1660202400,93600,93600,93600,93600,0
20250313,184900,1660202400,93600,93600,93600,93600,0
20250313,184800,1660202400,93600,93600,93600,93600,0
20250313,184700,1660202400,93600,93600,93600,93600,0
20250313,184600,1660202400,93600,93600,93600,93600,0
20250313,184500,1660202400,93600,93600,93600,93600,0
20250313,184400,1660202400,93600,93600,93600,93600,0
20250313,184300,1660202400,93600,93600,93600,93600,0
20250313,184200,1660202400,93600,93600,93600,93600,0
20250313,184100,1660202400,93600,93600,93600,93600,0
20250313,184000,1660202400,93600,93600,93600,93600,0
20250313,183900,1660202400,93600,93600,93600,93600,0
20250313,183800,1660202400,93600,93600,93600,93600,0
20250313,183700,1660202400,93600,93600,93600,93600,0
20250313,183600,1660202400,93600,93600,93600,93600,0
20250313,183500,1660202400,93600,93600,93600,93600,0
20250313,183400,1660202400,93600,93600,93600,93600,0
20250313,183300,1660202400,93600,93600,93600,93600,0
20250313,183200,1660202400,93600,93600,93600,93600,0
20250313,183100,1660202400,93600,93600,93600,93600,0
20250313,183000,1660202400,93600,93600,93600,93600,0
20250313,182900,1660202400,93600,93600,93600,93600,0
20250313,182800,1660202400,93600,93600,93600,93600,0
20250313,182700,1660202400,93600,93600,93600,93600,0
20250313,182600,1660202400,93600,93600,93600,93600,0
20250313,182500,1660202400,93600,93600,93600,93600,3177
20250313,182400,1660202400,93600,93600,93600,93600,0
20250313,182300,1660202400,93600,93600,93600,93600,0
20250313,182200,1660202400,93600,93600,93600,93600,0
20250313,182100,1660202400,93600,93600,93600,93600,0
20250313,182000,1660202400,93600,93600,93600,93600,0
20250313,181900,1660202400,93600,93600,93600,93600,0
20250313,181800,1660202400,93600,93600,93600,93600,0
20250313,181700,1660202400,93600,93600,93600,93600,0
20250313,181600,1660202400,93600,93600,93600,93600,0
20250313,181500,1660202400,93600,93600,93600,93600,0
20250313,181400,1660202400,93600,93600,93600,93600,0
20250313,181300,1660202400,93600,93600,93600,93600,0
20250313,181200,1660202400,93600,93600,93600,93600,0
20250313,181100,1660202400,93600,93600,93600,93600,0
20250313,181000,1660202400,93600,93600,93600,93600,0
20250313,180900,1660202400,93600,93600,93600,93600,0
20250313,180800,1660202400,93600,93600,93600,93600,0
20250313,180700,1660202400,93600,93600,93600,93600,0
20250313,180600,1660202400,93600,93600,93600,93600,0
20250313,180500,1660202400,93600,93600,93600,93600,0
20250313,180400,1660202400,93600,93600,93600,93600,0
20250313,180300,1660202400,93600,93600,93600,93600,0
20250313,180200,1660202400,93600,93600,93600,93600,0
20250313,180100,1660202400,93600,93600,93600,93600,0
20250313,180000,1660202400,93600,93600,93600,93600,0
20250313,175900,1660202400,93600,93600,93600,93600,0
20250313,175800,1660202400,93600,93600,93600,93600,0
20250313,175700,1660202400,93600,93600,93600,93600,0
20250313,175600,1660202400,93600,93600,93600,93600,0
20250313,175500,1660202400,93600,93600,93600,93600,3177
20250313,175400,1660202400,93600,93600,93600,93600,0
20250313,175300,1660202400,93600,93600,93600,93600,0
20250313,175200,1660202400,93600,93600,93600,93600,0
20250313,175100,1660202400,93600,93600,93600,93600,0
20250313,175000,1660202400,93600,93600,93600,93600,0
20250313,174900,1660202400,93600,93600,93600,93600,0
20250313,174800,1660202400,93600,93600,93600,93600,0
20250313,174700,1660202400,93600,93600,93600,93600,0
20250313,174600,1660202400,93600,93600,93600,93600,0
20250313,174500,1660202400,93600,93600,93600,93600,0
20250313,174400,1660202400,93600,93600,93600,93600,0
20250313,174300,1660202400,93600,93600,93600,93600,0
20250313,174200,1660202400,93600,93600,93600,93600,0
20250313,174100,1660202400,93600,93600,93600,93600,0
20250313,174000,1660202400,93600,93600,93600,93600,0
20250313,173900,1660202400,93600,93600,93600,93600,0
20250313,173800,1660202400,93600,93600,93600,93600,0
20250313,173700,1660202400,93600,93600,93600,93600,0
20250313,173600,1660202400,93600,93600,93600,93600,0
20250313,173500,1660202400,93600,93600,93600,93600,0
20250313,173400,1660202400,93600,93600,93600,93600,0
20250313,173300,1660202400,93600,93600,93600,93600,0
20250313,173200,1660202400,93600,93600,93600,93600,0
20250313,173100,1660202400,93600,93600,93600,93600,0
20250313,173000,1660202400,93600,93600,93600,93600,0
20250313,172900,1660202400,93600,93600,93600,93600,0
20250313,172800,1660202400,93600,93600,93600,93600,0
20250313,172700,1660202400,93600,93600,93600,93600,0
20250313,172600,1660202400,93600,93600,93600,93600,0
20250313,172500,1660202400,93600,93600,93600,93600,3177
20250313,172400,1660202400,93600,93600,93600,93600,0
20250313,172300,1660202400,93600,93600,93600,93600,0
20250313,172200,1660202400,93600,93600,93600,93600,0
20250313,172100,1660202400,93600,93600,93600,93600,0
20250313,172000,1660202400,93600,93600,93600,93600,0
20250313,171900,1660202400,93600,93600,93600,93600,0
20250313,171800,1660202400,93600,93600,93600,93600,0
20250313,171700,1660202400,93600,93600,93600,93600,0
20250313,171600,1660202400,93600,93600,93600,93600,0
20250313,171500,1660202400,93600,93600,93600,93600,0
20250313,171400,1660202400,93600,93600,93600,93600,0
20250313,171300,1660202400,93600,93600,93600,93600,0
20250313,171200,1660202400,93600,93600,93600,93600,0
20250313,171100,1660202400,93600,93600,93600,93600,0
20250313,171000,1660202400,93600,93600,93600,93600,0
20250313,170900,1660202400,93600,93600,93600,93600,0
20250313,170800,1660202400,93600,93600,93600,93600,0
20250313,170700,1660202400,93600,93600,93600,93600,0
20250313,170600,1660202400,93600,93600,93600,93600,0
20250313,170500,1660202400,93600,93600,93600,93600,0
20250313,170400,1660202400,93600,93600,93600,93600,0
20250313,170300,1660202400,93600,93600,93600,93600,0
20250313,170200,1660202400,93600,93600,93600,93600,0
20250313,170100,1660202400,93600,93600,93600,93600,0
20250313,170000,1660202400,93600,93600,93600,93600,0
20250313,165900,1660202400,93600,93600,93600,93600,0
20250313,165800,1660202400,93600,93600,93600,93600,0
20250313,165700,1660202400,93600,93600,93600,93600,0
20250313,165600,1660202400,93600,93600,93600,93600,0
20250313,165500,1660202400,93600,93600,93600,93600,3177
20250313,165400,1660202400,93600,93600,93600,93600,0
20250313,165300,1660202400,93600,93600,93600,93600,0
20250313,165200,1660202400,93600,93600,93600,93600,0
20250313,165100,1660202400,93600,93600,93600,93600,0
20250313,165000,1660202400,93600,93600,93600,93600,0
20250313,164900,1660202400,93600,93600,93600,93600,0
20250313,164800,1660202400,93600,93600,93600,93600,0
20250313,164700,1660202400,93600,93600,93600,93600,0
20250313,164600,1660202400,93600,93600,93600,93600,0
20250313,164500,1660202400,93600,93600,93600,93600,0
20250313,164400,1660202400,93600,93600,93600,93600,0
20250313,164300,1660202400,93600,93600,93600,93600,0
20250313,164200,1660202400,93600,93600,93600,93600,0
20250313,164100,1660202400,93600,93600,93600,93600,0
20250313,164000,1660202400,93600,93600,93600,93600,0
20250313,163900,1660202400,93600,93600,93600,93600,0
20250313,163800,1660202400,93600,93600,93600,93600,0
20250313,163700,1660202400,93600,93600,93600,93600,0
20250313,163600,1660202400,93600,93600,93600,93600,0
20250313,163500,1660202400,93600,93600,93600,93600,0
20250313,163400,1660202400,93600,93600,93600,93600,0
20250313,163300,1660202400,93600,93600,93600,93600,0
20250313,163200,1660202400,93600,93600,93600,93600,0
20250313,163100,1660202400,93600,93600,93600,93600,0
20250313,163000,1660202400,93600,93600,93600,93600,0
20250313,162900,1660202400,93600,93600,93600,93600,0
20250313,162800,1660202400,93600,93600,93600,93600,0
20250313,162700,1660202400,93600,93600,93600,93600,0
20250313,162600,1660202400,93600,93600,93600,93600,0
20250313,162500,1660202400,93600,93600,93600,93600,3177
20250313,162400,1660202400,93600,93600,93600,93600,0
20250313,162300,1660202400,93600,93600,93600,93600,0
20250313,162200,1660202400,93600,93600,93600,93600,0
20250313,162100,1660202400,93600,93600,93600,93600,0
20250313,162000,1660202400,93600,93600,93600,93600,0
20250313,161900,1660202400,93600,93600,93600,93600,0
20250313,161800,1660202400,93600,93600,93600,93600,0
20250313,161700,1660202400,93600,93600,93600,93600,0
20250313,161600,1660202400,93600,93600,93600,93600,0
20250313,161500,1660202400,93600,93600,93600,93600,0
20250313,161400,1660202400,93600,93600,93600,93600,0
20250313,161300,1660202400,93600,93600,93600,93600,0
20250313,161200,1660202400,93600,93600,93600,93600,0
20250313,161100,1660202400,93600,93600,93600,93600,0
20250313,161000,1660202400,93600,93600,93600,93600,0
20250313,160900,1660202400,93600,93600,93600,93600,0
20250313,160800,1660202400,93600,93600,93600,93600,0
20250313,160700,1660202400,93600,93600,93600,93600,0
20250313,160600,1660202400,93600,93600,93600,93600,0
20250313,160500,1660202400,93600,93600,93600,93600,0
20250313,160400,1660202400,93600,93600,93600,93600,0
20250313,160300,1660202400,93600,93600,93600,93600,0
20250313,160200,1660202400,93600,93600,93600,93600,0
20250313,160100,1660202400,93600,93600,93600,93600,0
20250313,160000,1660202400,93600,93600,93600,93600,0
20250313,155900,1660202400,93600,93600,93600,93600,0
20250313,155800,1660202400,93600,93600,93600,93600,0
20250313,155700,1660202400,93600,93600,93600,93600,0
20250313,155600,1660202400,93600,93600,93600,93600,0
20250313,155500,1660202400,93600,93600,93600,93600,3177
20250313,155400,1660202400,93600,93600,93600,93600,0
20250313,155300,1660202400,93600,93600,93600,93600,0
20250313,155200,1660202400,93600,93600,93600,93600,0
20250313,155100,1660202400,93600,93600,93600,93600,0
20250313,155000,1660202400,93600,93600,93600,93600,0
20250313,154900,1660202400,93600,93600,93600,93600,0
20250313,154800,1660202400,93600,93600,93600,93600,0
20250313,154700,1660202400,93600,93600,93600,93600,0
20250313,154600,1660202400,93600,93600,93600,93600,0
20250313,154500,1660202400,93600,93600,93600,93600,0
20250313,154400,1660202400,93600,93600,93600,93600,0
20250313,154300,1660202400,93600,93600,93600,93600,0
20250313,154200,1660202400,93600,93600,93600,93600,0
20250313,154100,1660202400,93600,93600,93600,93600,0
20250313,154000,1660202400,93600,93600,93600,93600,0
20250313,153900,1660202400,93600,93600,93600,93600,0
20250313,153800,1660202400,93600,93600,93600,93600,0
20250313,153700,1660202400,93600,93600,93600,93600,0
20250313,153600,1660202400,93600,93600,93600,93600,0
20250313,153500,1660202400,93600,93600,93600,93600,0
20250313,153400,1660202400,93600,93600,93600,93600,0
20250313,153300,1660202400,93600,93600,93600,93600,0
20250313,153200,1660202400,93600,93600,93600,93600,0
20250313,153100,1660202400,93600,93600,93600,93600,0
20250313,153000,1660202400,93600,93600,93600,93600,3177
20250313,152900,1362835200,93200,93200,93200,93200,0
20250313,152800,1362835200,93200,93200,93200,93200,0
20250313,152700,1362835200,93200,93200,93200,93200,0
20250313,152600,1362835200,93200,93200,93200,93200,0
20250313,152500,1362835200,93200,93200,93200,93200,0
20250313,152400,1362835200,93200,93200,93200,93200,0
20250313,152300,1362835200,93200,93200,93200,93200,0
20250313,152200,1362835200,93200,93200,93200,93200,0
20250313,152100,1362835200,93200,93200,93200,93200,0
20250313,152000,1362835200,93200,93200,93200,93200,0
20250313,151900,1362835200,93200,93400,93500,93200,65
20250313,151800,1356769700,93500,93700,93700,93500,15
20250313,151700,1355365400,93700,94200,94400,93700,30
20250313,151600,1352540600,93600,93700,94200,93600,53
20250313,151500,1347568600,93700,93800,93800,93700,28
20250313,151400,1344943300,93700,93700,93700,93700,11
20250313,151300,1343912600,93700,93600,93700,93600,20
20250313,151200,1342039600,93600,93500,93600,93500,4
20250313,151100,1341665500,93500,93800,93800,93500,33
20250313,151000,1338571400,93900,94300,94300,93900,51
20250313,150900,1333767800,94000,94300,94300,94000,113
20250313,150800,1323117300,94100,94200,94500,94100,72
20250313,150700,1316321400,94500,94500,94600,94500,74
20250313,150600,1309328100,94500,94600,94600,94500,57
20250313,150500,1303941100,94000,94600,94600,94000,152
20250313,150400,1289609200,94600,94500,94600,94300,55
20250313,150300,1284407400,94500,94400,94600,94100,156
20250313,150200,1269689100,94400,94500,94500,94400,118
20250313,150100,1258538600,94500,94600,94600,94200,57
20250313,150000,1253151700,94600,94300,94600,94100,62
20250313,145900,1247289300,94200,94900,94900,94200,102
20250313,145800,1237632400,94900,94800,94900,94700,80
20250313,145700,1230046400,94600,94800,94800,94500,123
20250313,145600,1218402200,94200,94500,94800,94200,108
20250313,145500,1208187400,94500,94100,94700,94100,259
20250313,145400,1183746700,94000,93300,94100,93300,577
20250313,145300,1129692200,93400,93400,93400,93400,208
20250313,145200,1110265000,93400,93300,93500,93300,153
20250313,145100,1095978700,93600,93600,93600,93600,2
20250313,145000,1095791500,93300,93600,93600,93300,29
20250313,144900,1093083400,93600,93600,93700,93600,68
20250313,144800,1086718500,93600,93700,93700,93600,13
20250313,144700,1085500500,93600,93700,93700,93600,8
20250313,144600,1084751400,93600,93600,93600,93600,1
20250313,144500,1084657800,93600,93700,93700,93600,63
20250313,144400,1078758400,93600,93600,93600,93600,9
20250313,144300,1077916000,93600,93600,93700,93600,40
20250313,144200,1074170900,93700,93600,93700,93600,16
20250313,144100,1072672900,93600,93500,93600,93500,125
20250313,144000,1060977200,93600,93600,93600,93500,30
20250313,143900,1058171000,93500,93500,93600,93500,15
20250313,143800,1056768300,93500,93500,93500,93500,3
20250313,143700,1056487800,93600,93400,93600,93400,3
20250313,143600,1056207400,93500,93500,93600,93500,15
20250313,143500,1054804700,93500,93500,93500,93500,16
20250313,143400,1053308700,93500,93600,93600,93500,18
20250313,143300,1051624200,93600,93500,93600,93400,51
20250313,143200,1046855200,93600,93600,93600,93600,63
20250313,143100,1040958400,93600,93600,93600,93600,56
20250313,143000,1035716800,93600,93600,93700,93600,18
20250313,142900,1034030500,93600,93600,93600,93600,1
20250313,142800,1033936900,93600,93700,93700,93600,24
20250313,142700,1031688400,93700,93700,93700,93700,6
20250313,142600,1031126200,93700,93500,93700,93500,26
20250313,142500,1028692400,93500,93600,93600,93500,8
20250313,142400,1027943700,93600,93600,93600,93600,12
20250313,142300,1026820500,93500,93500,93500,93500,20
20250313,142200,1024950500,93400,93600,93600,93400,23
20250313,142100,1022799700,93600,93300,93600,93300,3
20250313,142000,1022519200,93300,93300,93300,93300,3
20250313,141900,1022239300,93600,93500,93600,93300,569
20250313,141800,969039000,93300,93400,93500,93300,24
20250313,141700,966799100,93400,93300,93400,93300,184
20250313,141600,949625700,93300,93300,93300,93300,0
20250313,141500,949625700,93300,93300,93300,93300,15
20250313,141400,948226200,93300,93300,93300,93300,0
20250313,141300,948226200,93300,93300,93300,93300,15
20250313,141200,946826700,93300,93300,93300,93300,0
20250313,141100,946826700,93300,93300,93300,93300,10
20250313,141000,945893700,93300,93300,93300,93300,5
20250313,140900,945427200,93300,93300,93300,93300,11
20250313,140800,944400900,93300,93300,93300,93300,2
20250313,140700,944214300,93300,93300,93300,93300,12
20250313,140600,943094700,93200,93100,93200,93100,29
20250313,140500,940392100,93200,93200,93200,93200,20
20250313,140400,938528100,93100,93200,93200,93100,13
20250313,140300,937316600,93200,93200,93200,93200,3
20250313,140200,937037000,93200,93200,93200,93200,10
20250313,140100,936105000,93200,93200,93200,93200,2
20250313,140000,935918600,93200,93200,93200,93100,16
20250313,135900,934427500,93200,93200,93200,93200,0
20250313,135800,934427500,93200,93200,93200,93100,26
20250313,135700,932004500,93200,93200,93200,93200,6
20250313,135600,931445300,93200,93200,93200,93200,18
20250313,135500,929767700,93200,93200,93200,93200,5
20250313,135400,929301700,93200,93100,93200,93100,30
20250313,135300,926507700,93100,93100,93100,93100,4
20250313,135200,926135300,93100,93100,93100,93100,12
20250313,135100,925018100,93100,93100,93100,93100,2
20250313,135000,924831900,92900,92800,92900,92800,2
20250313,134900,924646200,93100,93300,93400,93100,65
20250313,134800,918585500,93300,93300,93300,93300,1
20250313,134700,918492200,93200,93200,93200,93200,26
20250313,134600,916069000,93200,93200,93200,93100,28
20250313,134500,913459600,93100,93100,93100,93100,2
20250313,134400,913273400,93100,93100,93100,93100,2
20250313,134300,913087200,93100,93100,93200,93100,27
20250313,134200,910571000,93100,93100,93100,93100,3
20250313,134100,910291700,93100,93200,93200,93100,15
20250313,134000,908893900,93200,93100,93200,93100,4
20250313,133900,908521300,93100,93100,93100,93100,2
20250313,133800,908335100,93100,93200,93200,93100,4
20250313,133700,907962400,93200,93300,93300,93200,52
20250313,133600,903115500,93300,93300,93300,93300,12
20250313,133500,901995900,93200,93200,93200,93200,1
20250313,133400,901902700,93200,93200,93300,93200,24
20250313,133300,899665700,93200,93100,93200,93100,4
20250313,133200,899293000,93100,93000,93100,93000,30
20250313,133100,896500200,93000,93000,93000,93000,16
20250313,133000,895012200,92900,93100,93100,92900,5
20250313,132900,894546900,93100,93000,93100,93000,17
20250313,132800,892965400,93000,93100,93100,93000,35
20250313,132700,889707700,93100,93100,93100,93100,0
20250313,132600,889707700,93100,93100,93100,93000,20
20250313,132500,887847000,93100,93100,93100,93100,23
20250313,132400,885705700,93000,92900,93000,92900,33
20250313,132300,882637700,93100,93100,93100,93100,6
20250313,132200,882079100,93100,93100,93100,93100,10
20250313,132100,881148100,93100,93100,93200,93100,16
20250313,132000,879658300,93100,93100,93200,92900,15
20250313,131900,878262800,92900,93100,93100,92900,87
20250313,131800,870169200,93200,93100,93200,93100,7
20250313,131700,869517200,93100,93200,93200,93100,4
20250313,131600,869144600,93100,93200,93200,93100,13
20250313,131500,867933200,93100,93100,93100,92800,49
20250313,131400,863375500,93100,93200,93200,93100,16
20250313,131300,861884800,93200,93400,93400,93200,53
20250313,131200,856938000,93100,93100,93100,93100,2
20250313,131100,856751800,93200,93400,93400,93200,15
20250313,131000,855353400,93100,93200,93200,93100,21
20250313,130900,853396500,93200,93300,93300,93200,5
20250313,130800,852930200,93200,93300,93400,93200,12
20250313,130700,851810800,93200,93300,93400,93200,21
20250313,130600,849850600,93100,93100,93200,93100,31
20250313,130500,846962900,93100,93000,93100,93000,79
20250313,130400,839608300,93000,93000,93000,93000,16
20250313,130300,838120300,92900,92900,92900,92900,5
20250313,130200,837655800,93000,92900,93000,92900,6
20250313,130100,837098200,92900,93000,93000,92800,29
20250313,130000,834405300,93000,93000,93000,92900,24
20250313,125900,832173400,93000,93100,93200,93000,58
20250313,125800,826775500,93200,93100,93200,93100,10
20250313,125700,825843800,93100,93100,93100,93100,9
20250313,125600,825005900,93200,93100,93200,93100,26
20250313,125500,822582800,93100,93100,93100,93100,7
20250313,125400,821931100,93000,93000,93000,93000,5
20250313,125300,821466100,93200,93000,93200,92900,8
20250313,125200,820721800,93000,93100,93100,92900,11
20250313,125100,819699100,93100,93100,93100,92900,29
20250313,125000,817001700,93100,92800,93100,92800,14
20250313,124900,815700700,92900,92900,93100,92900,48
20250313,124800,811238000,93100,93000,93100,92700,77
20250313,124700,804086100,93100,93000,93100,93000,5
20250313,124600,803620800,93100,93000,93100,93000,7
20250313,124500,802969300,93000,93100,93100,92900,46
20250313,124400,798690600,93200,93100,93200,93100,5
20250313,124300,798224800,93100,93000,93100,93000,19
20250313,124200,796456800,93100,93000,93100,93000,10
20250313,124100,795526700,93200,93100,93200,93100,16
20250313,124000,794036900,93100,93100,93100,93100,31
20250313,123900,791150800,92900,93100,93100,92800,108
20250313,123800,781127400,93100,93100,93100,93100,14
20250313,123700,779824000,93100,93000,93100,92900,51
20250313,123600,775078000,93100,93300,93300,93100,88
20250313,123500,766882500,93200,93200,93200,93200,18
20250313,123400,765204900,93300,93300,93300,93300,2
20250313,123300,765018300,93200,93200,93200,93200,19
20250313,123200,763247500,93200,93200,93200,93200,13
20250313,123100,762035900,93200,93200,93200,93200,5
20250313,123000,761569900,93200,93200,93200,93200,19
20250313,122900,759799100,93100,93200,93200,93100,3
20250313,122800,759519600,93200,93200,93200,93200,10
20250313,122700,758587600,93200,93200,93200,93200,6
20250313,122600,758028400,93200,93200,93200,93200,15
20250313,122500,756630400,93400,93400,93400,93400,23
20250313,122400,754482200,93400,93400,93500,93400,10
20250313,122300,753547800,93400,93400,93400,93400,2
20250313,122200,753361000,93400,93500,93500,93300,20
20250313,122100,751493200,93300,93400,93500,93300,26
20250313,122000,749065400,93400,93400,93400,93400,6
20250313,121900,748505000,93400,93400,93400,93400,10
20250313,121800,747571000,93400,93200,93400,93200,7
20250313,121700,746918200,93300,93000,93300,93000,397
20250313,121600,709947900,93100,93100,93100,93100,0
20250313,121500,709947900,93100,93100,93100,93100,29
20250313,121400,707248000,93000,93000,93000,92800,10
20250313,121300,706318600,93000,92900,93000,92900,29
20250313,121200,703622300,92900,92900,92900,92900,14
20250313,121100,702321700,92800,92800,92800,92800,14
20250313,121000,701022500,92900,92900,92900,92900,7
20250313,120900,700372200,92900,92900,92900,92900,14
20250313,120800,699071600,92900,92900,92900,92900,28
20250313,120700,696470400,92900,93000,93000,92900,11
20250313,120600,695448200,93000,93000,93100,93000,89
20250313,120500,687171000,93000,93000,93000,93000,68
20250313,120400,680847000,93000,93000,93000,93000,12
20250313,120300,679731000,92900,93000,93000,92900,7
20250313,120200,679080500,93000,93000,93000,93000,13
20250313,120100,677871500,93000,93000,93000,93000,0
20250313,120000,677871500,93000,92900,93000,92900,12
20250313,115900,676756500,93000,93000,93000,93000,2
20250313,115800,676570500,93000,93000,93000,93000,21
20250313,115700,674617500,93000,93000,93000,93000,6
20250313,115600,674059500,93000,93000,93000,93000,10
20250313,115500,673129500,93000,92900,93000,92900,3
20250313,115400,672850600,93000,93000,93000,93000,2
20250313,115300,672664600,93000,93000,93000,93000,10
20250313,115200,671734600,93000,93000,93000,93000,5
20250313,115100,671269600,92900,93000,93000,92900,12
20250313,115000,670153800,93000,93000,93000,93000,18
20250313,114900,668479800,92900,93100,93100,92900,24
20250313,114800,666245800,93100,93000,93100,93000,92
20250313,114700,657682700,93000,93000,93000,93000,13
20250313,114600,656473700,93000,93000,93000,93000,2
20250313,114500,656287700,93000,92900,93000,92900,12
20250313,114400,655171900,93000,93000,93000,93000,0
20250313,114300,655171900,93000,92900,93000,92800,156
20250313,114200,640673200,92900,92900,92900,92900,4
20250313,114100,640301600,92900,92800,92900,92800,8
20250313,114000,639558600,92900,92800,92900,92800,14
20250313,113900,638259100,92800,92800,92800,92800,0
20250313,113800,638259100,92800,92800,92800,92800,89
20250313,113700,629999900,92800,92800,92800,92800,13
20250313,113600,628793500,92800,92700,92800,92700,14
20250313,113500,627494700,92800,92800,92800,92800,2
20250313,113400,627309100,92700,92800,92800,92700,15
20250313,113300,625917400,92700,92700,92700,92700,6
20250313,113200,625361200,92800,92700,92800,92700,21
20250313,113100,623414200,92800,92800,92800,92800,2
20250313,113000,623228600,92800,92800,92800,92800,36
20250313,112900,619887800,92800,92800,92800,92800,2
20250313,112800,619702200,92800,92900,92900,92800,6
20250313,112700,619145200,92900,92800,92900,92800,9
20250313,112600,618309600,92800,92800,92800,92800,6
20250313,112500,617752800,92800,92800,92900,92800,18
20250313,112400,616082100,92800,92800,92800,92800,4
20250313,112300,615710900,92800,92800,92800,92800,3
20250313,112200,615432500,92800,92900,92900,92800,8
20250313,112100,614689900,92800,92900,92900,92800,23
20250313,112000,612553400,92900,92900,93000,92900,5
20250313,111900,612088700,92900,92900,93000,92900,5
20250313,111800,611624000,92900,93000,93000,92900,41
20250313,111700,607814700,93000,93000,93000,93000,29
20250313,111600,605117700,93000,93000,93100,93000,22
20250313,111500,603071500,93000,93000,93100,93000,9
20250313,111400,602234200,93000,93000,93000,93000,13
20250313,111300,601025200,93100,93100,93100,93000,19
20250313,111200,599256600,93000,93000,93100,93000,11
20250313,111100,598233500,93000,93000,93000,93000,4
20250313,111000,597861500,93100,93000,93100,93000,16
20250313,110900,596373200,93000,93000,93000,93000,2
20250313,110800,596187200,93000,93000,93000,93000,6
20250313,110700,595629200,93100,93100,93200,93100,35
20250313,110600,592368200,93100,93200,93200,93100,62
20250313,110500,586590100,93200,93200,93200,93200,5
20250313,110400,586124100,93100,93100,93100,93100,5
20250313,110300,585658600,93100,93100,93100,93100,21
20250313,110200,583703500,93100,93100,93100,93000,10
20250313,110100,582773100,93100,93100,93100,93100,2
20250313,110000,582586900,93100,93000,93100,93000,7
20250313,105900,581935600,93300,93300,93300,93100,5
20250313,105800,581469500,93000,93100,93100,93000,34
20250313,105700,578306800,93000,93300,93300,93000,314
20250313,105600,549093600,93300,93700,93700,93300,128
20250313,105500,537138000,93500,93500,93700,93500,141
20250313,105400,523945100,93400,93400,93400,93400,9
20250313,105300,523104500,93400,93400,93400,93400,12
20250313,105200,521983700,93400,93400,93400,93400,0
20250313,105100,521983700,93400,93300,93400,93300,49
20250313,105000,517410100,93300,93100,93300,93100,45
20250313,104900,513217000,93100,93100,93100,93100,9
20250313,104800,512379100,93100,93200,93200,93100,23
20250313,104700,510237500,93100,93100,93100,93000,270
20250313,104600,485106000,93200,93200,93200,93200,0
20250313,104500,485106000,93200,93000,93200,93000,78
20250313,104400,477840700,93100,93000,93100,93000,210
20250313,104300,458310100,93000,92900,93000,92900,9
20250313,104200,457473600,92900,93100,93100,92900,20
20250313,104100,455612900,93100,93000,93100,93000,5
20250313,104000,455147700,92900,92900,92900,92900,134
20250313,103900,442699100,92900,93000,93000,92900,81
20250313,103800,435166200,93100,92800,93100,92800,332
20250313,103700,404317400,92800,92600,92800,92600,5
20250313,103600,403854200,92600,92700,92700,92600,5
20250313,103500,403391000,92900,92400,92900,92400,631
20250313,103400,345018600,92300,92300,92400,92300,29
20250313,103300,342339500,92400,92300,92400,92300,56
20250313,103200,337167700,92400,92300,92400,92100,56
20250313,103100,332000200,92400,92400,92400,92400,9
20250313,103000,331168600,92400,92400,92400,92400,0
20250313,102900,331168600,92400,92300,92400,92300,5
20250313,102800,330706900,92300,92300,92300,92300,22
20250313,102700,328676300,92300,92300,92300,92300,0
20250313,102600,328676300,92300,92000,92300,92000,63
20250313,102500,322873100,92100,92000,92100,92000,16
20250313,102400,321400700,92000,92000,92000,92000,2
20250313,102300,321216700,92100,92000,92100,92000,11
20250313,102200,320203800,92100,92000,92100,92000,3
20250313,102100,319927700,92000,92100,92100,92000,6
20250313,102000,319375300,92100,92100,92100,92100,2
20250313,101900,319191100,92100,92100,92100,92100,0
20250313,101800,319191100,92100,92100,92100,92100,6
20250313,101700,318638500,92100,92000,92100,92000,3
20250313,101600,318362400,92100,92100,92100,92000,5
20250313,101500,317902100,92100,92100,92100,92100,8
20250313,101400,317165300,92000,92000,92000,92000,3
20250313,101300,316889300,92100,92100,92100,92100,4
20250313,101200,316520900,92000,92000,92000,92000,11
20250313,101100,315508900,92000,92000,92000,92000,1
20250313,101000,315416900,91900,91700,91900,91700,59
20250313,100900,309999300,91700,92100,92100,91700,186
20250313,100800,292891400,92100,92000,92100,92000,4
20250313,100700,292523200,92000,92000,92000,92000,3
20250313,100600,292247200,92100,92300,92300,92100,23
20250313,100500,290128300,92500,92500,92500,92500,0
20250313,100400,290128300,92500,92500,92500,92500,0
20250313,100300,290128300,92500,92500,92500,92500,0
20250313,100200,290128300,92500,92500,92500,92500,1
20250313,100100,290035800,92500,92500,92500,92500,0
20250313,100000,290035800,92500,92100,92500,92100,3
20250313,095900,289759100,92500,92300,92500,92300,40
20250313,095800,286062800,92200,92600,92600,92200,206
20250313,095700,267044400,92600,92800,92800,92600,51
20250313,095600,262320200,92800,92700,92800,92700,115
20250313,095500,251651300,92600,92300,92600,92300,323
20250313,095400,221766900,92300,92300,92300,92300,4
20250313,095300,221397700,92300,92100,92300,92100,53
20250313,095200,216506600,92100,92100,92100,92100,2
20250313,095100,216322400,92100,92100,92100,92100,2
20250313,095000,216138200,92100,92200,92200,92100,54
20250313,094900,211159600,92300,92400,92400,92200,121
20250313,094800,199981200,92200,92200,92200,92200,21
20250313,094700,198045000,92200,92300,92400,92200,65
20250313,094600,192039800,92300,92000,92300,91700,203
20250313,094500,173376200,91800,91800,91800,91800,1
20250313,094400,173284400,91800,91800,91800,91800,2
20250313,094300,173100800,91800,91800,91800,91800,5
20250313,094200,172641800,91800,91800,91800,91800,0
20250313,094100,172641800,91800,91800,91800,91800,3
20250313,094000,172366400,91800,92100,92100,91800,151
20250313,093900,158490000,91900,92200,92300,91900,176
20250313,093800,142252100,91900,91900,91900,91900,5
20250313,093700,141792600,91900,91900,91900,91900,6
20250313,093600,141241200,91700,91700,91700,91700,0
20250313,093500,141241200,91700,91700,91700,91700,0
20250313,093400,141241200,91700,91800,91800,91700,34
20250313,093300,138122200,92300,92300,92300,92300,1
20250313,093200,138029900,92100,92100,92100,91700,38
20250313,093100,134530500,92500,92100,92500,92000,101
20250313,093000,125217000,92100,91900,92100,91800,33
20250313,092900,122182300,91800,91600,91800,91000,363
20250313,092800,88877400,91500,91400,91500,91400,13
20250313,092700,87688600,91400,91100,91600,91000,36
20250313,092600,84404700,91600,91500,91600,91500,18
20250313,092500,82756700,91500,91500,91500,91500,13
20250313,092400,81567200,91600,91600,91600,91600,21
20250313,092300,79643600,91600,91600,91600,91600,12
20250313,092200,78544400,91600,91500,91600,91500,129
20250313,092100,66740300,91500,91500,91500,91500,12
20250313,092000,65642300,91500,91500,91500,91500,19
20250313,091900,63903800,91500,91500,91500,91500,19
20250313,091800,62165300,91500,91500,91500,91500,11
20250313,091700,61158800,91500,91500,91500,91500,19
20250313,091600,59420300,91500,91200,91500,91200,19
20250313,091500,57685700,91200,90600,91200,90600,16
20250313,091400,56228300,91100,91100,91100,91100,18
20250313,091300,54588500,91100,90800,91100,90500,27
20250313,091200,52133600,91000,91000,91100,91000,101
20250313,091100,42942000,91000,90900,91000,90900,30
20250313,091000,40213300,90900,90800,90900,90800,37
20250313,090900,36853100,90800,90800,90800,90800,13
20250313,090800,35672700,90800,90800,90800,90300,28
20250313,090700,33135300,90800,90800,90800,90800,16
20250313,090600,31682500,90800,90800,90800,90800,19
20250313,090500,29957300,90800,90800,90800,90800,24
20250313,090400,27778100,90800,90900,90900,90800,32
20250313,090300,24871500,90900,90900,90900,90300,42
20250313,090200,21059100,91000,91100,91100,91000,16
20250313,090100,19602200,91100,90800,91100,90300,101
20250313,090000,10448600,90100,90000,90200,90000,116
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185500 1660202400 93600 93600 93600 93600 3177
3 20250313 185400 1660202400 93600 93600 93600 93600 0
4 20250313 185300 1660202400 93600 93600 93600 93600 0
5 20250313 185200 1660202400 93600 93600 93600 93600 0
6 20250313 185100 1660202400 93600 93600 93600 93600 0
7 20250313 185000 1660202400 93600 93600 93600 93600 0
8 20250313 184900 1660202400 93600 93600 93600 93600 0
9 20250313 184800 1660202400 93600 93600 93600 93600 0
10 20250313 184700 1660202400 93600 93600 93600 93600 0
11 20250313 184600 1660202400 93600 93600 93600 93600 0
12 20250313 184500 1660202400 93600 93600 93600 93600 0
13 20250313 184400 1660202400 93600 93600 93600 93600 0
14 20250313 184300 1660202400 93600 93600 93600 93600 0
15 20250313 184200 1660202400 93600 93600 93600 93600 0
16 20250313 184100 1660202400 93600 93600 93600 93600 0
17 20250313 184000 1660202400 93600 93600 93600 93600 0
18 20250313 183900 1660202400 93600 93600 93600 93600 0
19 20250313 183800 1660202400 93600 93600 93600 93600 0
20 20250313 183700 1660202400 93600 93600 93600 93600 0
21 20250313 183600 1660202400 93600 93600 93600 93600 0
22 20250313 183500 1660202400 93600 93600 93600 93600 0
23 20250313 183400 1660202400 93600 93600 93600 93600 0
24 20250313 183300 1660202400 93600 93600 93600 93600 0
25 20250313 183200 1660202400 93600 93600 93600 93600 0
26 20250313 183100 1660202400 93600 93600 93600 93600 0
27 20250313 183000 1660202400 93600 93600 93600 93600 0
28 20250313 182900 1660202400 93600 93600 93600 93600 0
29 20250313 182800 1660202400 93600 93600 93600 93600 0
30 20250313 182700 1660202400 93600 93600 93600 93600 0
31 20250313 182600 1660202400 93600 93600 93600 93600 0
32 20250313 182500 1660202400 93600 93600 93600 93600 3177
33 20250313 182400 1660202400 93600 93600 93600 93600 0
34 20250313 182300 1660202400 93600 93600 93600 93600 0
35 20250313 182200 1660202400 93600 93600 93600 93600 0
36 20250313 182100 1660202400 93600 93600 93600 93600 0
37 20250313 182000 1660202400 93600 93600 93600 93600 0
38 20250313 181900 1660202400 93600 93600 93600 93600 0
39 20250313 181800 1660202400 93600 93600 93600 93600 0
40 20250313 181700 1660202400 93600 93600 93600 93600 0
41 20250313 181600 1660202400 93600 93600 93600 93600 0
42 20250313 181500 1660202400 93600 93600 93600 93600 0
43 20250313 181400 1660202400 93600 93600 93600 93600 0
44 20250313 181300 1660202400 93600 93600 93600 93600 0
45 20250313 181200 1660202400 93600 93600 93600 93600 0
46 20250313 181100 1660202400 93600 93600 93600 93600 0
47 20250313 181000 1660202400 93600 93600 93600 93600 0
48 20250313 180900 1660202400 93600 93600 93600 93600 0
49 20250313 180800 1660202400 93600 93600 93600 93600 0
50 20250313 180700 1660202400 93600 93600 93600 93600 0
51 20250313 180600 1660202400 93600 93600 93600 93600 0
52 20250313 180500 1660202400 93600 93600 93600 93600 0
53 20250313 180400 1660202400 93600 93600 93600 93600 0
54 20250313 180300 1660202400 93600 93600 93600 93600 0
55 20250313 180200 1660202400 93600 93600 93600 93600 0
56 20250313 180100 1660202400 93600 93600 93600 93600 0
57 20250313 180000 1660202400 93600 93600 93600 93600 0
58 20250313 175900 1660202400 93600 93600 93600 93600 0
59 20250313 175800 1660202400 93600 93600 93600 93600 0
60 20250313 175700 1660202400 93600 93600 93600 93600 0
61 20250313 175600 1660202400 93600 93600 93600 93600 0
62 20250313 175500 1660202400 93600 93600 93600 93600 3177
63 20250313 175400 1660202400 93600 93600 93600 93600 0
64 20250313 175300 1660202400 93600 93600 93600 93600 0
65 20250313 175200 1660202400 93600 93600 93600 93600 0
66 20250313 175100 1660202400 93600 93600 93600 93600 0
67 20250313 175000 1660202400 93600 93600 93600 93600 0
68 20250313 174900 1660202400 93600 93600 93600 93600 0
69 20250313 174800 1660202400 93600 93600 93600 93600 0
70 20250313 174700 1660202400 93600 93600 93600 93600 0
71 20250313 174600 1660202400 93600 93600 93600 93600 0
72 20250313 174500 1660202400 93600 93600 93600 93600 0
73 20250313 174400 1660202400 93600 93600 93600 93600 0
74 20250313 174300 1660202400 93600 93600 93600 93600 0
75 20250313 174200 1660202400 93600 93600 93600 93600 0
76 20250313 174100 1660202400 93600 93600 93600 93600 0
77 20250313 174000 1660202400 93600 93600 93600 93600 0
78 20250313 173900 1660202400 93600 93600 93600 93600 0
79 20250313 173800 1660202400 93600 93600 93600 93600 0
80 20250313 173700 1660202400 93600 93600 93600 93600 0
81 20250313 173600 1660202400 93600 93600 93600 93600 0
82 20250313 173500 1660202400 93600 93600 93600 93600 0
83 20250313 173400 1660202400 93600 93600 93600 93600 0
84 20250313 173300 1660202400 93600 93600 93600 93600 0
85 20250313 173200 1660202400 93600 93600 93600 93600 0
86 20250313 173100 1660202400 93600 93600 93600 93600 0
87 20250313 173000 1660202400 93600 93600 93600 93600 0
88 20250313 172900 1660202400 93600 93600 93600 93600 0
89 20250313 172800 1660202400 93600 93600 93600 93600 0
90 20250313 172700 1660202400 93600 93600 93600 93600 0
91 20250313 172600 1660202400 93600 93600 93600 93600 0
92 20250313 172500 1660202400 93600 93600 93600 93600 3177
93 20250313 172400 1660202400 93600 93600 93600 93600 0
94 20250313 172300 1660202400 93600 93600 93600 93600 0
95 20250313 172200 1660202400 93600 93600 93600 93600 0
96 20250313 172100 1660202400 93600 93600 93600 93600 0
97 20250313 172000 1660202400 93600 93600 93600 93600 0
98 20250313 171900 1660202400 93600 93600 93600 93600 0
99 20250313 171800 1660202400 93600 93600 93600 93600 0
100 20250313 171700 1660202400 93600 93600 93600 93600 0
101 20250313 171600 1660202400 93600 93600 93600 93600 0
102 20250313 171500 1660202400 93600 93600 93600 93600 0
103 20250313 171400 1660202400 93600 93600 93600 93600 0
104 20250313 171300 1660202400 93600 93600 93600 93600 0
105 20250313 171200 1660202400 93600 93600 93600 93600 0
106 20250313 171100 1660202400 93600 93600 93600 93600 0
107 20250313 171000 1660202400 93600 93600 93600 93600 0
108 20250313 170900 1660202400 93600 93600 93600 93600 0
109 20250313 170800 1660202400 93600 93600 93600 93600 0
110 20250313 170700 1660202400 93600 93600 93600 93600 0
111 20250313 170600 1660202400 93600 93600 93600 93600 0
112 20250313 170500 1660202400 93600 93600 93600 93600 0
113 20250313 170400 1660202400 93600 93600 93600 93600 0
114 20250313 170300 1660202400 93600 93600 93600 93600 0
115 20250313 170200 1660202400 93600 93600 93600 93600 0
116 20250313 170100 1660202400 93600 93600 93600 93600 0
117 20250313 170000 1660202400 93600 93600 93600 93600 0
118 20250313 165900 1660202400 93600 93600 93600 93600 0
119 20250313 165800 1660202400 93600 93600 93600 93600 0
120 20250313 165700 1660202400 93600 93600 93600 93600 0
121 20250313 165600 1660202400 93600 93600 93600 93600 0
122 20250313 165500 1660202400 93600 93600 93600 93600 3177
123 20250313 165400 1660202400 93600 93600 93600 93600 0
124 20250313 165300 1660202400 93600 93600 93600 93600 0
125 20250313 165200 1660202400 93600 93600 93600 93600 0
126 20250313 165100 1660202400 93600 93600 93600 93600 0
127 20250313 165000 1660202400 93600 93600 93600 93600 0
128 20250313 164900 1660202400 93600 93600 93600 93600 0
129 20250313 164800 1660202400 93600 93600 93600 93600 0
130 20250313 164700 1660202400 93600 93600 93600 93600 0
131 20250313 164600 1660202400 93600 93600 93600 93600 0
132 20250313 164500 1660202400 93600 93600 93600 93600 0
133 20250313 164400 1660202400 93600 93600 93600 93600 0
134 20250313 164300 1660202400 93600 93600 93600 93600 0
135 20250313 164200 1660202400 93600 93600 93600 93600 0
136 20250313 164100 1660202400 93600 93600 93600 93600 0
137 20250313 164000 1660202400 93600 93600 93600 93600 0
138 20250313 163900 1660202400 93600 93600 93600 93600 0
139 20250313 163800 1660202400 93600 93600 93600 93600 0
140 20250313 163700 1660202400 93600 93600 93600 93600 0
141 20250313 163600 1660202400 93600 93600 93600 93600 0
142 20250313 163500 1660202400 93600 93600 93600 93600 0
143 20250313 163400 1660202400 93600 93600 93600 93600 0
144 20250313 163300 1660202400 93600 93600 93600 93600 0
145 20250313 163200 1660202400 93600 93600 93600 93600 0
146 20250313 163100 1660202400 93600 93600 93600 93600 0
147 20250313 163000 1660202400 93600 93600 93600 93600 0
148 20250313 162900 1660202400 93600 93600 93600 93600 0
149 20250313 162800 1660202400 93600 93600 93600 93600 0
150 20250313 162700 1660202400 93600 93600 93600 93600 0
151 20250313 162600 1660202400 93600 93600 93600 93600 0
152 20250313 162500 1660202400 93600 93600 93600 93600 3177
153 20250313 162400 1660202400 93600 93600 93600 93600 0
154 20250313 162300 1660202400 93600 93600 93600 93600 0
155 20250313 162200 1660202400 93600 93600 93600 93600 0
156 20250313 162100 1660202400 93600 93600 93600 93600 0
157 20250313 162000 1660202400 93600 93600 93600 93600 0
158 20250313 161900 1660202400 93600 93600 93600 93600 0
159 20250313 161800 1660202400 93600 93600 93600 93600 0
160 20250313 161700 1660202400 93600 93600 93600 93600 0
161 20250313 161600 1660202400 93600 93600 93600 93600 0
162 20250313 161500 1660202400 93600 93600 93600 93600 0
163 20250313 161400 1660202400 93600 93600 93600 93600 0
164 20250313 161300 1660202400 93600 93600 93600 93600 0
165 20250313 161200 1660202400 93600 93600 93600 93600 0
166 20250313 161100 1660202400 93600 93600 93600 93600 0
167 20250313 161000 1660202400 93600 93600 93600 93600 0
168 20250313 160900 1660202400 93600 93600 93600 93600 0
169 20250313 160800 1660202400 93600 93600 93600 93600 0
170 20250313 160700 1660202400 93600 93600 93600 93600 0
171 20250313 160600 1660202400 93600 93600 93600 93600 0
172 20250313 160500 1660202400 93600 93600 93600 93600 0
173 20250313 160400 1660202400 93600 93600 93600 93600 0
174 20250313 160300 1660202400 93600 93600 93600 93600 0
175 20250313 160200 1660202400 93600 93600 93600 93600 0
176 20250313 160100 1660202400 93600 93600 93600 93600 0
177 20250313 160000 1660202400 93600 93600 93600 93600 0
178 20250313 155900 1660202400 93600 93600 93600 93600 0
179 20250313 155800 1660202400 93600 93600 93600 93600 0
180 20250313 155700 1660202400 93600 93600 93600 93600 0
181 20250313 155600 1660202400 93600 93600 93600 93600 0
182 20250313 155500 1660202400 93600 93600 93600 93600 3177
183 20250313 155400 1660202400 93600 93600 93600 93600 0
184 20250313 155300 1660202400 93600 93600 93600 93600 0
185 20250313 155200 1660202400 93600 93600 93600 93600 0
186 20250313 155100 1660202400 93600 93600 93600 93600 0
187 20250313 155000 1660202400 93600 93600 93600 93600 0
188 20250313 154900 1660202400 93600 93600 93600 93600 0
189 20250313 154800 1660202400 93600 93600 93600 93600 0
190 20250313 154700 1660202400 93600 93600 93600 93600 0
191 20250313 154600 1660202400 93600 93600 93600 93600 0
192 20250313 154500 1660202400 93600 93600 93600 93600 0
193 20250313 154400 1660202400 93600 93600 93600 93600 0
194 20250313 154300 1660202400 93600 93600 93600 93600 0
195 20250313 154200 1660202400 93600 93600 93600 93600 0
196 20250313 154100 1660202400 93600 93600 93600 93600 0
197 20250313 154000 1660202400 93600 93600 93600 93600 0
198 20250313 153900 1660202400 93600 93600 93600 93600 0
199 20250313 153800 1660202400 93600 93600 93600 93600 0
200 20250313 153700 1660202400 93600 93600 93600 93600 0
201 20250313 153600 1660202400 93600 93600 93600 93600 0
202 20250313 153500 1660202400 93600 93600 93600 93600 0
203 20250313 153400 1660202400 93600 93600 93600 93600 0
204 20250313 153300 1660202400 93600 93600 93600 93600 0
205 20250313 153200 1660202400 93600 93600 93600 93600 0
206 20250313 153100 1660202400 93600 93600 93600 93600 0
207 20250313 153000 1660202400 93600 93600 93600 93600 3177
208 20250313 152900 1362835200 93200 93200 93200 93200 0
209 20250313 152800 1362835200 93200 93200 93200 93200 0
210 20250313 152700 1362835200 93200 93200 93200 93200 0
211 20250313 152600 1362835200 93200 93200 93200 93200 0
212 20250313 152500 1362835200 93200 93200 93200 93200 0
213 20250313 152400 1362835200 93200 93200 93200 93200 0
214 20250313 152300 1362835200 93200 93200 93200 93200 0
215 20250313 152200 1362835200 93200 93200 93200 93200 0
216 20250313 152100 1362835200 93200 93200 93200 93200 0
217 20250313 152000 1362835200 93200 93200 93200 93200 0
218 20250313 151900 1362835200 93200 93400 93500 93200 65
219 20250313 151800 1356769700 93500 93700 93700 93500 15
220 20250313 151700 1355365400 93700 94200 94400 93700 30
221 20250313 151600 1352540600 93600 93700 94200 93600 53
222 20250313 151500 1347568600 93700 93800 93800 93700 28
223 20250313 151400 1344943300 93700 93700 93700 93700 11
224 20250313 151300 1343912600 93700 93600 93700 93600 20
225 20250313 151200 1342039600 93600 93500 93600 93500 4
226 20250313 151100 1341665500 93500 93800 93800 93500 33
227 20250313 151000 1338571400 93900 94300 94300 93900 51
228 20250313 150900 1333767800 94000 94300 94300 94000 113
229 20250313 150800 1323117300 94100 94200 94500 94100 72
230 20250313 150700 1316321400 94500 94500 94600 94500 74
231 20250313 150600 1309328100 94500 94600 94600 94500 57
232 20250313 150500 1303941100 94000 94600 94600 94000 152
233 20250313 150400 1289609200 94600 94500 94600 94300 55
234 20250313 150300 1284407400 94500 94400 94600 94100 156
235 20250313 150200 1269689100 94400 94500 94500 94400 118
236 20250313 150100 1258538600 94500 94600 94600 94200 57
237 20250313 150000 1253151700 94600 94300 94600 94100 62
238 20250313 145900 1247289300 94200 94900 94900 94200 102
239 20250313 145800 1237632400 94900 94800 94900 94700 80
240 20250313 145700 1230046400 94600 94800 94800 94500 123
241 20250313 145600 1218402200 94200 94500 94800 94200 108
242 20250313 145500 1208187400 94500 94100 94700 94100 259
243 20250313 145400 1183746700 94000 93300 94100 93300 577
244 20250313 145300 1129692200 93400 93400 93400 93400 208
245 20250313 145200 1110265000 93400 93300 93500 93300 153
246 20250313 145100 1095978700 93600 93600 93600 93600 2
247 20250313 145000 1095791500 93300 93600 93600 93300 29
248 20250313 144900 1093083400 93600 93600 93700 93600 68
249 20250313 144800 1086718500 93600 93700 93700 93600 13
250 20250313 144700 1085500500 93600 93700 93700 93600 8
251 20250313 144600 1084751400 93600 93600 93600 93600 1
252 20250313 144500 1084657800 93600 93700 93700 93600 63
253 20250313 144400 1078758400 93600 93600 93600 93600 9
254 20250313 144300 1077916000 93600 93600 93700 93600 40
255 20250313 144200 1074170900 93700 93600 93700 93600 16
256 20250313 144100 1072672900 93600 93500 93600 93500 125
257 20250313 144000 1060977200 93600 93600 93600 93500 30
258 20250313 143900 1058171000 93500 93500 93600 93500 15
259 20250313 143800 1056768300 93500 93500 93500 93500 3
260 20250313 143700 1056487800 93600 93400 93600 93400 3
261 20250313 143600 1056207400 93500 93500 93600 93500 15
262 20250313 143500 1054804700 93500 93500 93500 93500 16
263 20250313 143400 1053308700 93500 93600 93600 93500 18
264 20250313 143300 1051624200 93600 93500 93600 93400 51
265 20250313 143200 1046855200 93600 93600 93600 93600 63
266 20250313 143100 1040958400 93600 93600 93600 93600 56
267 20250313 143000 1035716800 93600 93600 93700 93600 18
268 20250313 142900 1034030500 93600 93600 93600 93600 1
269 20250313 142800 1033936900 93600 93700 93700 93600 24
270 20250313 142700 1031688400 93700 93700 93700 93700 6
271 20250313 142600 1031126200 93700 93500 93700 93500 26
272 20250313 142500 1028692400 93500 93600 93600 93500 8
273 20250313 142400 1027943700 93600 93600 93600 93600 12
274 20250313 142300 1026820500 93500 93500 93500 93500 20
275 20250313 142200 1024950500 93400 93600 93600 93400 23
276 20250313 142100 1022799700 93600 93300 93600 93300 3
277 20250313 142000 1022519200 93300 93300 93300 93300 3
278 20250313 141900 1022239300 93600 93500 93600 93300 569
279 20250313 141800 969039000 93300 93400 93500 93300 24
280 20250313 141700 966799100 93400 93300 93400 93300 184
281 20250313 141600 949625700 93300 93300 93300 93300 0
282 20250313 141500 949625700 93300 93300 93300 93300 15
283 20250313 141400 948226200 93300 93300 93300 93300 0
284 20250313 141300 948226200 93300 93300 93300 93300 15
285 20250313 141200 946826700 93300 93300 93300 93300 0
286 20250313 141100 946826700 93300 93300 93300 93300 10
287 20250313 141000 945893700 93300 93300 93300 93300 5
288 20250313 140900 945427200 93300 93300 93300 93300 11
289 20250313 140800 944400900 93300 93300 93300 93300 2
290 20250313 140700 944214300 93300 93300 93300 93300 12
291 20250313 140600 943094700 93200 93100 93200 93100 29
292 20250313 140500 940392100 93200 93200 93200 93200 20
293 20250313 140400 938528100 93100 93200 93200 93100 13
294 20250313 140300 937316600 93200 93200 93200 93200 3
295 20250313 140200 937037000 93200 93200 93200 93200 10
296 20250313 140100 936105000 93200 93200 93200 93200 2
297 20250313 140000 935918600 93200 93200 93200 93100 16
298 20250313 135900 934427500 93200 93200 93200 93200 0
299 20250313 135800 934427500 93200 93200 93200 93100 26
300 20250313 135700 932004500 93200 93200 93200 93200 6
301 20250313 135600 931445300 93200 93200 93200 93200 18
302 20250313 135500 929767700 93200 93200 93200 93200 5
303 20250313 135400 929301700 93200 93100 93200 93100 30
304 20250313 135300 926507700 93100 93100 93100 93100 4
305 20250313 135200 926135300 93100 93100 93100 93100 12
306 20250313 135100 925018100 93100 93100 93100 93100 2
307 20250313 135000 924831900 92900 92800 92900 92800 2
308 20250313 134900 924646200 93100 93300 93400 93100 65
309 20250313 134800 918585500 93300 93300 93300 93300 1
310 20250313 134700 918492200 93200 93200 93200 93200 26
311 20250313 134600 916069000 93200 93200 93200 93100 28
312 20250313 134500 913459600 93100 93100 93100 93100 2
313 20250313 134400 913273400 93100 93100 93100 93100 2
314 20250313 134300 913087200 93100 93100 93200 93100 27
315 20250313 134200 910571000 93100 93100 93100 93100 3
316 20250313 134100 910291700 93100 93200 93200 93100 15
317 20250313 134000 908893900 93200 93100 93200 93100 4
318 20250313 133900 908521300 93100 93100 93100 93100 2
319 20250313 133800 908335100 93100 93200 93200 93100 4
320 20250313 133700 907962400 93200 93300 93300 93200 52
321 20250313 133600 903115500 93300 93300 93300 93300 12
322 20250313 133500 901995900 93200 93200 93200 93200 1
323 20250313 133400 901902700 93200 93200 93300 93200 24
324 20250313 133300 899665700 93200 93100 93200 93100 4
325 20250313 133200 899293000 93100 93000 93100 93000 30
326 20250313 133100 896500200 93000 93000 93000 93000 16
327 20250313 133000 895012200 92900 93100 93100 92900 5
328 20250313 132900 894546900 93100 93000 93100 93000 17
329 20250313 132800 892965400 93000 93100 93100 93000 35
330 20250313 132700 889707700 93100 93100 93100 93100 0
331 20250313 132600 889707700 93100 93100 93100 93000 20
332 20250313 132500 887847000 93100 93100 93100 93100 23
333 20250313 132400 885705700 93000 92900 93000 92900 33
334 20250313 132300 882637700 93100 93100 93100 93100 6
335 20250313 132200 882079100 93100 93100 93100 93100 10
336 20250313 132100 881148100 93100 93100 93200 93100 16
337 20250313 132000 879658300 93100 93100 93200 92900 15
338 20250313 131900 878262800 92900 93100 93100 92900 87
339 20250313 131800 870169200 93200 93100 93200 93100 7
340 20250313 131700 869517200 93100 93200 93200 93100 4
341 20250313 131600 869144600 93100 93200 93200 93100 13
342 20250313 131500 867933200 93100 93100 93100 92800 49
343 20250313 131400 863375500 93100 93200 93200 93100 16
344 20250313 131300 861884800 93200 93400 93400 93200 53
345 20250313 131200 856938000 93100 93100 93100 93100 2
346 20250313 131100 856751800 93200 93400 93400 93200 15
347 20250313 131000 855353400 93100 93200 93200 93100 21
348 20250313 130900 853396500 93200 93300 93300 93200 5
349 20250313 130800 852930200 93200 93300 93400 93200 12
350 20250313 130700 851810800 93200 93300 93400 93200 21
351 20250313 130600 849850600 93100 93100 93200 93100 31
352 20250313 130500 846962900 93100 93000 93100 93000 79
353 20250313 130400 839608300 93000 93000 93000 93000 16
354 20250313 130300 838120300 92900 92900 92900 92900 5
355 20250313 130200 837655800 93000 92900 93000 92900 6
356 20250313 130100 837098200 92900 93000 93000 92800 29
357 20250313 130000 834405300 93000 93000 93000 92900 24
358 20250313 125900 832173400 93000 93100 93200 93000 58
359 20250313 125800 826775500 93200 93100 93200 93100 10
360 20250313 125700 825843800 93100 93100 93100 93100 9
361 20250313 125600 825005900 93200 93100 93200 93100 26
362 20250313 125500 822582800 93100 93100 93100 93100 7
363 20250313 125400 821931100 93000 93000 93000 93000 5
364 20250313 125300 821466100 93200 93000 93200 92900 8
365 20250313 125200 820721800 93000 93100 93100 92900 11
366 20250313 125100 819699100 93100 93100 93100 92900 29
367 20250313 125000 817001700 93100 92800 93100 92800 14
368 20250313 124900 815700700 92900 92900 93100 92900 48
369 20250313 124800 811238000 93100 93000 93100 92700 77
370 20250313 124700 804086100 93100 93000 93100 93000 5
371 20250313 124600 803620800 93100 93000 93100 93000 7
372 20250313 124500 802969300 93000 93100 93100 92900 46
373 20250313 124400 798690600 93200 93100 93200 93100 5
374 20250313 124300 798224800 93100 93000 93100 93000 19
375 20250313 124200 796456800 93100 93000 93100 93000 10
376 20250313 124100 795526700 93200 93100 93200 93100 16
377 20250313 124000 794036900 93100 93100 93100 93100 31
378 20250313 123900 791150800 92900 93100 93100 92800 108
379 20250313 123800 781127400 93100 93100 93100 93100 14
380 20250313 123700 779824000 93100 93000 93100 92900 51
381 20250313 123600 775078000 93100 93300 93300 93100 88
382 20250313 123500 766882500 93200 93200 93200 93200 18
383 20250313 123400 765204900 93300 93300 93300 93300 2
384 20250313 123300 765018300 93200 93200 93200 93200 19
385 20250313 123200 763247500 93200 93200 93200 93200 13
386 20250313 123100 762035900 93200 93200 93200 93200 5
387 20250313 123000 761569900 93200 93200 93200 93200 19
388 20250313 122900 759799100 93100 93200 93200 93100 3
389 20250313 122800 759519600 93200 93200 93200 93200 10
390 20250313 122700 758587600 93200 93200 93200 93200 6
391 20250313 122600 758028400 93200 93200 93200 93200 15
392 20250313 122500 756630400 93400 93400 93400 93400 23
393 20250313 122400 754482200 93400 93400 93500 93400 10
394 20250313 122300 753547800 93400 93400 93400 93400 2
395 20250313 122200 753361000 93400 93500 93500 93300 20
396 20250313 122100 751493200 93300 93400 93500 93300 26
397 20250313 122000 749065400 93400 93400 93400 93400 6
398 20250313 121900 748505000 93400 93400 93400 93400 10
399 20250313 121800 747571000 93400 93200 93400 93200 7
400 20250313 121700 746918200 93300 93000 93300 93000 397
401 20250313 121600 709947900 93100 93100 93100 93100 0
402 20250313 121500 709947900 93100 93100 93100 93100 29
403 20250313 121400 707248000 93000 93000 93000 92800 10
404 20250313 121300 706318600 93000 92900 93000 92900 29
405 20250313 121200 703622300 92900 92900 92900 92900 14
406 20250313 121100 702321700 92800 92800 92800 92800 14
407 20250313 121000 701022500 92900 92900 92900 92900 7
408 20250313 120900 700372200 92900 92900 92900 92900 14
409 20250313 120800 699071600 92900 92900 92900 92900 28
410 20250313 120700 696470400 92900 93000 93000 92900 11
411 20250313 120600 695448200 93000 93000 93100 93000 89
412 20250313 120500 687171000 93000 93000 93000 93000 68
413 20250313 120400 680847000 93000 93000 93000 93000 12
414 20250313 120300 679731000 92900 93000 93000 92900 7
415 20250313 120200 679080500 93000 93000 93000 93000 13
416 20250313 120100 677871500 93000 93000 93000 93000 0
417 20250313 120000 677871500 93000 92900 93000 92900 12
418 20250313 115900 676756500 93000 93000 93000 93000 2
419 20250313 115800 676570500 93000 93000 93000 93000 21
420 20250313 115700 674617500 93000 93000 93000 93000 6
421 20250313 115600 674059500 93000 93000 93000 93000 10
422 20250313 115500 673129500 93000 92900 93000 92900 3
423 20250313 115400 672850600 93000 93000 93000 93000 2
424 20250313 115300 672664600 93000 93000 93000 93000 10
425 20250313 115200 671734600 93000 93000 93000 93000 5
426 20250313 115100 671269600 92900 93000 93000 92900 12
427 20250313 115000 670153800 93000 93000 93000 93000 18
428 20250313 114900 668479800 92900 93100 93100 92900 24
429 20250313 114800 666245800 93100 93000 93100 93000 92
430 20250313 114700 657682700 93000 93000 93000 93000 13
431 20250313 114600 656473700 93000 93000 93000 93000 2
432 20250313 114500 656287700 93000 92900 93000 92900 12
433 20250313 114400 655171900 93000 93000 93000 93000 0
434 20250313 114300 655171900 93000 92900 93000 92800 156
435 20250313 114200 640673200 92900 92900 92900 92900 4
436 20250313 114100 640301600 92900 92800 92900 92800 8
437 20250313 114000 639558600 92900 92800 92900 92800 14
438 20250313 113900 638259100 92800 92800 92800 92800 0
439 20250313 113800 638259100 92800 92800 92800 92800 89
440 20250313 113700 629999900 92800 92800 92800 92800 13
441 20250313 113600 628793500 92800 92700 92800 92700 14
442 20250313 113500 627494700 92800 92800 92800 92800 2
443 20250313 113400 627309100 92700 92800 92800 92700 15
444 20250313 113300 625917400 92700 92700 92700 92700 6
445 20250313 113200 625361200 92800 92700 92800 92700 21
446 20250313 113100 623414200 92800 92800 92800 92800 2
447 20250313 113000 623228600 92800 92800 92800 92800 36
448 20250313 112900 619887800 92800 92800 92800 92800 2
449 20250313 112800 619702200 92800 92900 92900 92800 6
450 20250313 112700 619145200 92900 92800 92900 92800 9
451 20250313 112600 618309600 92800 92800 92800 92800 6
452 20250313 112500 617752800 92800 92800 92900 92800 18
453 20250313 112400 616082100 92800 92800 92800 92800 4
454 20250313 112300 615710900 92800 92800 92800 92800 3
455 20250313 112200 615432500 92800 92900 92900 92800 8
456 20250313 112100 614689900 92800 92900 92900 92800 23
457 20250313 112000 612553400 92900 92900 93000 92900 5
458 20250313 111900 612088700 92900 92900 93000 92900 5
459 20250313 111800 611624000 92900 93000 93000 92900 41
460 20250313 111700 607814700 93000 93000 93000 93000 29
461 20250313 111600 605117700 93000 93000 93100 93000 22
462 20250313 111500 603071500 93000 93000 93100 93000 9
463 20250313 111400 602234200 93000 93000 93000 93000 13
464 20250313 111300 601025200 93100 93100 93100 93000 19
465 20250313 111200 599256600 93000 93000 93100 93000 11
466 20250313 111100 598233500 93000 93000 93000 93000 4
467 20250313 111000 597861500 93100 93000 93100 93000 16
468 20250313 110900 596373200 93000 93000 93000 93000 2
469 20250313 110800 596187200 93000 93000 93000 93000 6
470 20250313 110700 595629200 93100 93100 93200 93100 35
471 20250313 110600 592368200 93100 93200 93200 93100 62
472 20250313 110500 586590100 93200 93200 93200 93200 5
473 20250313 110400 586124100 93100 93100 93100 93100 5
474 20250313 110300 585658600 93100 93100 93100 93100 21
475 20250313 110200 583703500 93100 93100 93100 93000 10
476 20250313 110100 582773100 93100 93100 93100 93100 2
477 20250313 110000 582586900 93100 93000 93100 93000 7
478 20250313 105900 581935600 93300 93300 93300 93100 5
479 20250313 105800 581469500 93000 93100 93100 93000 34
480 20250313 105700 578306800 93000 93300 93300 93000 314
481 20250313 105600 549093600 93300 93700 93700 93300 128
482 20250313 105500 537138000 93500 93500 93700 93500 141
483 20250313 105400 523945100 93400 93400 93400 93400 9
484 20250313 105300 523104500 93400 93400 93400 93400 12
485 20250313 105200 521983700 93400 93400 93400 93400 0
486 20250313 105100 521983700 93400 93300 93400 93300 49
487 20250313 105000 517410100 93300 93100 93300 93100 45
488 20250313 104900 513217000 93100 93100 93100 93100 9
489 20250313 104800 512379100 93100 93200 93200 93100 23
490 20250313 104700 510237500 93100 93100 93100 93000 270
491 20250313 104600 485106000 93200 93200 93200 93200 0
492 20250313 104500 485106000 93200 93000 93200 93000 78
493 20250313 104400 477840700 93100 93000 93100 93000 210
494 20250313 104300 458310100 93000 92900 93000 92900 9
495 20250313 104200 457473600 92900 93100 93100 92900 20
496 20250313 104100 455612900 93100 93000 93100 93000 5
497 20250313 104000 455147700 92900 92900 92900 92900 134
498 20250313 103900 442699100 92900 93000 93000 92900 81
499 20250313 103800 435166200 93100 92800 93100 92800 332
500 20250313 103700 404317400 92800 92600 92800 92600 5
501 20250313 103600 403854200 92600 92700 92700 92600 5
502 20250313 103500 403391000 92900 92400 92900 92400 631
503 20250313 103400 345018600 92300 92300 92400 92300 29
504 20250313 103300 342339500 92400 92300 92400 92300 56
505 20250313 103200 337167700 92400 92300 92400 92100 56
506 20250313 103100 332000200 92400 92400 92400 92400 9
507 20250313 103000 331168600 92400 92400 92400 92400 0
508 20250313 102900 331168600 92400 92300 92400 92300 5
509 20250313 102800 330706900 92300 92300 92300 92300 22
510 20250313 102700 328676300 92300 92300 92300 92300 0
511 20250313 102600 328676300 92300 92000 92300 92000 63
512 20250313 102500 322873100 92100 92000 92100 92000 16
513 20250313 102400 321400700 92000 92000 92000 92000 2
514 20250313 102300 321216700 92100 92000 92100 92000 11
515 20250313 102200 320203800 92100 92000 92100 92000 3
516 20250313 102100 319927700 92000 92100 92100 92000 6
517 20250313 102000 319375300 92100 92100 92100 92100 2
518 20250313 101900 319191100 92100 92100 92100 92100 0
519 20250313 101800 319191100 92100 92100 92100 92100 6
520 20250313 101700 318638500 92100 92000 92100 92000 3
521 20250313 101600 318362400 92100 92100 92100 92000 5
522 20250313 101500 317902100 92100 92100 92100 92100 8
523 20250313 101400 317165300 92000 92000 92000 92000 3
524 20250313 101300 316889300 92100 92100 92100 92100 4
525 20250313 101200 316520900 92000 92000 92000 92000 11
526 20250313 101100 315508900 92000 92000 92000 92000 1
527 20250313 101000 315416900 91900 91700 91900 91700 59
528 20250313 100900 309999300 91700 92100 92100 91700 186
529 20250313 100800 292891400 92100 92000 92100 92000 4
530 20250313 100700 292523200 92000 92000 92000 92000 3
531 20250313 100600 292247200 92100 92300 92300 92100 23
532 20250313 100500 290128300 92500 92500 92500 92500 0
533 20250313 100400 290128300 92500 92500 92500 92500 0
534 20250313 100300 290128300 92500 92500 92500 92500 0
535 20250313 100200 290128300 92500 92500 92500 92500 1
536 20250313 100100 290035800 92500 92500 92500 92500 0
537 20250313 100000 290035800 92500 92100 92500 92100 3
538 20250313 095900 289759100 92500 92300 92500 92300 40
539 20250313 095800 286062800 92200 92600 92600 92200 206
540 20250313 095700 267044400 92600 92800 92800 92600 51
541 20250313 095600 262320200 92800 92700 92800 92700 115
542 20250313 095500 251651300 92600 92300 92600 92300 323
543 20250313 095400 221766900 92300 92300 92300 92300 4
544 20250313 095300 221397700 92300 92100 92300 92100 53
545 20250313 095200 216506600 92100 92100 92100 92100 2
546 20250313 095100 216322400 92100 92100 92100 92100 2
547 20250313 095000 216138200 92100 92200 92200 92100 54
548 20250313 094900 211159600 92300 92400 92400 92200 121
549 20250313 094800 199981200 92200 92200 92200 92200 21
550 20250313 094700 198045000 92200 92300 92400 92200 65
551 20250313 094600 192039800 92300 92000 92300 91700 203
552 20250313 094500 173376200 91800 91800 91800 91800 1
553 20250313 094400 173284400 91800 91800 91800 91800 2
554 20250313 094300 173100800 91800 91800 91800 91800 5
555 20250313 094200 172641800 91800 91800 91800 91800 0
556 20250313 094100 172641800 91800 91800 91800 91800 3
557 20250313 094000 172366400 91800 92100 92100 91800 151
558 20250313 093900 158490000 91900 92200 92300 91900 176
559 20250313 093800 142252100 91900 91900 91900 91900 5
560 20250313 093700 141792600 91900 91900 91900 91900 6
561 20250313 093600 141241200 91700 91700 91700 91700 0
562 20250313 093500 141241200 91700 91700 91700 91700 0
563 20250313 093400 141241200 91700 91800 91800 91700 34
564 20250313 093300 138122200 92300 92300 92300 92300 1
565 20250313 093200 138029900 92100 92100 92100 91700 38
566 20250313 093100 134530500 92500 92100 92500 92000 101
567 20250313 093000 125217000 92100 91900 92100 91800 33
568 20250313 092900 122182300 91800 91600 91800 91000 363
569 20250313 092800 88877400 91500 91400 91500 91400 13
570 20250313 092700 87688600 91400 91100 91600 91000 36
571 20250313 092600 84404700 91600 91500 91600 91500 18
572 20250313 092500 82756700 91500 91500 91500 91500 13
573 20250313 092400 81567200 91600 91600 91600 91600 21
574 20250313 092300 79643600 91600 91600 91600 91600 12
575 20250313 092200 78544400 91600 91500 91600 91500 129
576 20250313 092100 66740300 91500 91500 91500 91500 12
577 20250313 092000 65642300 91500 91500 91500 91500 19
578 20250313 091900 63903800 91500 91500 91500 91500 19
579 20250313 091800 62165300 91500 91500 91500 91500 11
580 20250313 091700 61158800 91500 91500 91500 91500 19
581 20250313 091600 59420300 91500 91200 91500 91200 19
582 20250313 091500 57685700 91200 90600 91200 90600 16
583 20250313 091400 56228300 91100 91100 91100 91100 18
584 20250313 091300 54588500 91100 90800 91100 90500 27
585 20250313 091200 52133600 91000 91000 91100 91000 101
586 20250313 091100 42942000 91000 90900 91000 90900 30
587 20250313 091000 40213300 90900 90800 90900 90800 37
588 20250313 090900 36853100 90800 90800 90800 90800 13
589 20250313 090800 35672700 90800 90800 90800 90300 28
590 20250313 090700 33135300 90800 90800 90800 90800 16
591 20250313 090600 31682500 90800 90800 90800 90800 19
592 20250313 090500 29957300 90800 90800 90800 90800 24
593 20250313 090400 27778100 90800 90900 90900 90800 32
594 20250313 090300 24871500 90900 90900 90900 90300 42
595 20250313 090200 21059100 91000 91100 91100 91000 16
596 20250313 090100 19602200 91100 90800 91100 90300 101
597 20250313 090000 10448600 90100 90000 90200 90000 116

1
009970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,2349,13635592,211410000,1227203280000,0.02
20250310,2349,13635592,213759000,1240838872000,0.02
20250307,2348,13635592,209441600,1216294806400,0.02
20250306,2348,13635592,213668000,1240838872000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 2349 13635592 211410000 1227203280000 0.02
3 20250310 2349 13635592 213759000 1240838872000 0.02
4 20250307 2348 13635592 209441600 1216294806400 0.02
5 20250306 2348 13635592 213668000 1240838872000 0.02