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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005180/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,184500,4995100800,91100,91100,91100,91100,1133
20250307,184400,4995100800,91100,91100,91100,91100,0
20250307,184300,4995100800,91100,91100,91100,91100,0
20250307,184200,4995100800,91100,91100,91100,91100,0
20250307,184100,4995100800,91100,91100,91100,91100,0
20250307,184000,4995100800,91100,91100,91100,91100,0
20250307,183900,4995100800,91100,91100,91100,91100,0
20250307,183800,4995100800,91100,91100,91100,91100,0
20250307,183700,4995100800,91100,91100,91100,91100,0
20250307,183600,4995100800,91100,91100,91100,91100,0
20250307,183500,4995100800,91100,91100,91100,91100,0
20250307,183400,4995100800,91100,91100,91100,91100,0
20250307,183300,4995100800,91100,91100,91100,91100,0
20250307,183200,4995100800,91100,91100,91100,91100,0
20250307,183100,4995100800,91100,91100,91100,91100,0
20250307,183000,4995100800,91100,91100,91100,91100,0
20250307,182900,4995100800,91100,91100,91100,91100,0
20250307,182800,4995100800,91100,91100,91100,91100,0
20250307,182700,4995100800,91100,91100,91100,91100,0
20250307,182600,4995100800,91100,91100,91100,91100,0
20250307,182500,4995100800,91100,91100,91100,91100,0
20250307,182400,4995100800,91100,91100,91100,91100,0
20250307,182300,4995100800,91100,91100,91100,91100,0
20250307,182200,4995100800,91100,91100,91100,91100,0
20250307,182100,4995100800,91100,91100,91100,91100,0
20250307,182000,4995100800,91100,91100,91100,91100,0
20250307,181900,4995100800,91100,91100,91100,91100,0
20250307,181800,4995100800,91100,91100,91100,91100,0
20250307,181700,4995100800,91100,91100,91100,91100,0
20250307,181600,4995100800,91100,91100,91100,91100,0
20250307,181500,4995100800,91100,91100,91100,91100,1133
20250307,181400,4995100800,91100,91100,91100,91100,0
20250307,181300,4995100800,91100,91100,91100,91100,0
20250307,181200,4995100800,91100,91100,91100,91100,0
20250307,181100,4995100800,91100,91100,91100,91100,0
20250307,181000,4995100800,91100,91100,91100,91100,0
20250307,180900,4995100800,91100,91100,91100,91100,0
20250307,180800,4995100800,91100,91100,91100,91100,0
20250307,180700,4995100800,91100,91100,91100,91100,0
20250307,180600,4995100800,91100,91100,91100,91100,0
20250307,180500,4995100800,91100,91100,91100,91100,0
20250307,180400,4995100800,91100,91100,91100,91100,0
20250307,180300,4995100800,91100,91100,91100,91100,0
20250307,180200,4995100800,91100,91100,91100,91100,0
20250307,180100,4995100800,91100,91100,91100,91100,0
20250307,180000,4995100800,91100,91100,91100,91100,0
20250307,175900,4995100800,91100,91100,91100,91100,0
20250307,175800,4995100800,91100,91100,91100,91100,0
20250307,175700,4995100800,91100,91100,91100,91100,0
20250307,175600,4995100800,91100,91100,91100,91100,0
20250307,175500,4995100800,91100,91100,91100,91100,0
20250307,175400,4995100800,91100,91100,91100,91100,0
20250307,175300,4995100800,91100,91100,91100,91100,0
20250307,175200,4995100800,91100,91100,91100,91100,0
20250307,175100,4995100800,91100,91100,91100,91100,0
20250307,175000,4995100800,91100,91100,91100,91100,0
20250307,174900,4995100800,91100,91100,91100,91100,0
20250307,174800,4995100800,91100,91100,91100,91100,0
20250307,174700,4995100800,91100,91100,91100,91100,0
20250307,174600,4995100800,91100,91100,91100,91100,0
20250307,174500,4995100800,91100,91100,91100,91100,1133
20250307,174400,4995100800,91100,91100,91100,91100,0
20250307,174300,4995100800,91100,91100,91100,91100,0
20250307,174200,4995100800,91100,91100,91100,91100,0
20250307,174100,4995100800,91100,91100,91100,91100,0
20250307,174000,4995100800,91100,91100,91100,91100,0
20250307,173900,4995100800,91100,91100,91100,91100,0
20250307,173800,4995100800,91100,91100,91100,91100,0
20250307,173700,4995100800,91100,91100,91100,91100,0
20250307,173600,4995100800,91100,91100,91100,91100,0
20250307,173500,4995100800,91100,91100,91100,91100,0
20250307,173400,4995100800,91100,91100,91100,91100,0
20250307,173300,4995100800,91100,91100,91100,91100,0
20250307,173200,4995100800,91100,91100,91100,91100,0
20250307,173100,4995100800,91100,91100,91100,91100,0
20250307,173000,4995100800,91100,91100,91100,91100,0
20250307,172900,4995100800,91100,91100,91100,91100,0
20250307,172800,4995100800,91100,91100,91100,91100,0
20250307,172700,4995100800,91100,91100,91100,91100,0
20250307,172600,4995100800,91100,91100,91100,91100,0
20250307,172500,4995100800,91100,91100,91100,91100,0
20250307,172400,4995100800,91100,91100,91100,91100,0
20250307,172300,4995100800,91100,91100,91100,91100,0
20250307,172200,4995100800,91100,91100,91100,91100,0
20250307,172100,4995100800,91100,91100,91100,91100,0
20250307,172000,4995100800,91100,91100,91100,91100,0
20250307,171900,4995100800,91100,91100,91100,91100,0
20250307,171800,4995100800,91100,91100,91100,91100,0
20250307,171700,4995100800,91100,91100,91100,91100,0
20250307,171600,4995100800,91100,91100,91100,91100,0
20250307,171500,4995100800,91100,91100,91100,91100,1133
20250307,171400,4995100800,91100,91100,91100,91100,0
20250307,171300,4995100800,91100,91100,91100,91100,0
20250307,171200,4995100800,91100,91100,91100,91100,0
20250307,171100,4995100800,91100,91100,91100,91100,0
20250307,171000,4995100800,91100,91100,91100,91100,0
20250307,170900,4995100800,91100,91100,91100,91100,0
20250307,170800,4995100800,91100,91100,91100,91100,0
20250307,170700,4995100800,91100,91100,91100,91100,0
20250307,170600,4995100800,91100,91100,91100,91100,0
20250307,170500,4995100800,91100,91100,91100,91100,0
20250307,170400,4995100800,91100,91100,91100,91100,0
20250307,170300,4995100800,91100,91100,91100,91100,0
20250307,170200,4995100800,91100,91100,91100,91100,0
20250307,170100,4995100800,91100,91100,91100,91100,0
20250307,170000,4995100800,91100,91100,91100,91100,0
20250307,165900,4995100800,91100,91100,91100,91100,0
20250307,165800,4995100800,91100,91100,91100,91100,0
20250307,165700,4995100800,91100,91100,91100,91100,0
20250307,165600,4995100800,91100,91100,91100,91100,0
20250307,165500,4995100800,91100,91100,91100,91100,0
20250307,165400,4995100800,91100,91100,91100,91100,0
20250307,165300,4995100800,91100,91100,91100,91100,0
20250307,165200,4995100800,91100,91100,91100,91100,0
20250307,165100,4995100800,91100,91100,91100,91100,0
20250307,165000,4995100800,91100,91100,91100,91100,0
20250307,164900,4995100800,91100,91100,91100,91100,0
20250307,164800,4995100800,91100,91100,91100,91100,0
20250307,164700,4995100800,91100,91100,91100,91100,0
20250307,164600,4995100800,91100,91100,91100,91100,0
20250307,164500,4995100800,91100,91100,91100,91100,1133
20250307,164400,4995100800,91100,91100,91100,91100,0
20250307,164300,4995100800,91100,91100,91100,91100,0
20250307,164200,4995100800,91100,91100,91100,91100,0
20250307,164100,4995100800,91100,91100,91100,91100,0
20250307,164000,4995100800,91100,91100,91100,91100,0
20250307,163900,4995100800,91100,91100,91100,91100,0
20250307,163800,4995100800,91100,91100,91100,91100,0
20250307,163700,4995100800,91100,91100,91100,91100,0
20250307,163600,4995100800,91100,91100,91100,91100,0
20250307,163500,4995100800,91100,91100,91100,91100,0
20250307,163400,4995100800,91100,91100,91100,91100,0
20250307,163300,4995100800,91100,91100,91100,91100,0
20250307,163200,4995100800,91100,91100,91100,91100,0
20250307,163100,4995100800,91100,91100,91100,91100,0
20250307,163000,4995100800,91100,91100,91100,91100,0
20250307,162900,4995100800,91100,91100,91100,91100,0
20250307,162800,4995100800,91100,91100,91100,91100,0
20250307,162700,4995100800,91100,91100,91100,91100,0
20250307,162600,4995100800,91100,91100,91100,91100,0
20250307,162500,4995100800,91100,91100,91100,91100,0
20250307,162400,4995100800,91100,91100,91100,91100,0
20250307,162300,4995100800,91100,91100,91100,91100,0
20250307,162200,4995100800,91100,91100,91100,91100,0
20250307,162100,4995100800,91100,91100,91100,91100,0
20250307,162000,4995100800,91100,91100,91100,91100,0
20250307,161900,4995100800,91100,91100,91100,91100,0
20250307,161800,4995100800,91100,91100,91100,91100,0
20250307,161700,4995100800,91100,91100,91100,91100,0
20250307,161600,4995100800,91100,91100,91100,91100,0
20250307,161500,4995100800,91100,91100,91100,91100,1133
20250307,161400,4995100800,91100,91100,91100,91100,0
20250307,161300,4995100800,91100,91100,91100,91100,0
20250307,161200,4995100800,91100,91100,91100,91100,0
20250307,161100,4995100800,91100,91100,91100,91100,0
20250307,161000,4995100800,91100,91100,91100,91100,0
20250307,160900,4995100800,91100,91100,91100,91100,0
20250307,160800,4995100800,91100,91100,91100,91100,0
20250307,160700,4995100800,91100,91100,91100,91100,0
20250307,160600,4995100800,91100,91100,91100,91100,0
20250307,160500,4995100800,91100,91100,91100,91100,0
20250307,160400,4995100800,91100,91100,91100,91100,0
20250307,160300,4995100800,91100,91100,91100,91100,0
20250307,160200,4995100800,91100,91100,91100,91100,0
20250307,160100,4995100800,91100,91100,91100,91100,0
20250307,160000,4995100800,91100,91100,91100,91100,0
20250307,155900,4995100800,91100,91100,91100,91100,0
20250307,155800,4995100800,91100,91100,91100,91100,0
20250307,155700,4995100800,91100,91100,91100,91100,0
20250307,155600,4995100800,91100,91100,91100,91100,0
20250307,155500,4995100800,91100,91100,91100,91100,0
20250307,155400,4995100800,91100,91100,91100,91100,0
20250307,155300,4995100800,91100,91100,91100,91100,0
20250307,155200,4995100800,91100,91100,91100,91100,0
20250307,155100,4995100800,91100,91100,91100,91100,0
20250307,155000,4995100800,91100,91100,91100,91100,0
20250307,154900,4995100800,91100,91100,91100,91100,0
20250307,154800,4995100800,91100,91100,91100,91100,0
20250307,154700,4995100800,91100,91100,91100,91100,0
20250307,154600,4995100800,91100,91100,91100,91100,0
20250307,154500,4995100800,91100,91100,91100,91100,1133
20250307,154400,4995100800,91100,91100,91100,91100,0
20250307,154300,4995100800,91100,91100,91100,91100,0
20250307,154200,4995100800,91100,91100,91100,91100,0
20250307,154100,4995100800,91100,91100,91100,91100,0
20250307,154000,4995100800,91100,91100,91100,91100,0
20250307,153900,4995100800,91100,91100,91100,91100,0
20250307,153800,4995100800,91100,91100,91100,91100,0
20250307,153700,4995100800,91100,91100,91100,91100,0
20250307,153600,4995100800,91100,91100,91100,91100,0
20250307,153500,4995100800,91100,91100,91100,91100,0
20250307,153400,4995100800,91100,91100,91100,91100,0
20250307,153300,4995100800,91100,91100,91100,91100,0
20250307,153200,4995100800,91100,91100,91100,91100,0
20250307,153100,4995100800,91100,91100,91100,91100,0
20250307,153000,4995100800,91100,91100,91100,91100,1133
20250307,152900,4891884500,91000,91000,91000,91000,0
20250307,152800,4891884500,91000,91000,91000,91000,0
20250307,152700,4891884500,91000,91000,91000,91000,0
20250307,152600,4891884500,91000,91000,91000,91000,0
20250307,152500,4891884500,91000,91000,91000,91000,0
20250307,152400,4891884500,91000,91000,91000,91000,0
20250307,152300,4891884500,91000,91000,91000,91000,0
20250307,152200,4891884500,91000,91000,91000,91000,0
20250307,152100,4891884500,91000,91000,91000,91000,0
20250307,152000,4891884500,91000,91000,91000,91000,0
20250307,151900,4891884500,91000,91000,91000,90900,80
20250307,151800,4884605400,90900,90800,91000,90800,195
20250307,151700,4866895000,90800,90900,91000,90800,183
20250307,151600,4850259600,91000,91000,91000,91000,98
20250307,151500,4841341600,91000,90900,91000,90900,26
20250307,151400,4838976100,91100,91000,91100,91000,366
20250307,151300,4805666500,90800,90800,90800,90800,0
20250307,151200,4805666500,90800,90900,90900,90800,1000
20250307,151100,4714841900,91000,90800,91000,90800,59
20250307,151000,4709473500,90900,91000,91100,90900,703
20250307,150900,4645501400,91000,91000,91100,91000,71
20250307,150800,4639040300,91000,91200,91200,91000,343
20250307,150700,4607780500,91200,91100,91200,91100,42
20250307,150600,4603951600,91200,91100,91200,91100,71
20250307,150500,4597477600,91100,91100,91100,91100,21
20250307,150400,4595564500,91100,91100,91100,91100,59
20250307,150300,4590189600,91100,91100,91100,91100,2
20250307,150200,4590007400,91100,91100,91200,91100,32
20250307,150100,4587091800,91100,91200,91200,91100,254
20250307,150000,4563933800,91300,91300,91300,91200,39
20250307,145900,4560376700,91300,91200,91300,91200,214
20250307,145800,4540859700,91200,91200,91300,91200,91
20250307,145700,4532556900,91300,91200,91300,91200,49
20250307,145600,4528085900,91300,91200,91300,91100,109
20250307,145500,4518152500,91200,91100,91200,91100,93
20250307,145400,4509675200,91100,91000,91100,91000,63
20250307,145300,4503939300,91100,91100,91100,91000,80
20250307,145200,4496655800,91000,90900,91000,90900,63
20250307,145100,4490926300,91000,90900,91000,90800,40
20250307,145000,4487289300,90900,90800,91000,90800,279
20250307,144900,4461928300,90800,90900,91000,90700,229
20250307,144800,4441123300,90900,90800,91000,90800,100
20250307,144700,4432034200,90800,90600,90900,90600,96
20250307,144600,4423317700,90600,90700,90700,90600,47
20250307,144500,4419056400,90800,90600,90800,90500,75
20250307,144400,4412260200,90600,90600,90700,90600,267
20250307,144300,4388066300,90700,90800,90800,90400,1189
20250307,144200,4280352300,90800,90800,91000,90800,84
20250307,144100,4272716000,90800,90800,90900,90800,235
20250307,144000,4251377600,90800,90800,90800,90800,35
20250307,143900,4248199600,90800,90800,90900,90800,50
20250307,143800,4243657700,90800,90800,90900,90800,57
20250307,143700,4238481900,90800,90900,90900,90800,71
20250307,143600,4232028900,90900,90900,91000,90900,100
20250307,143500,4222936850,90900,91000,91000,90900,93
20250307,143400,4214482750,90900,90900,90900,90900,35
20250307,143300,4211301250,90900,90900,90900,90900,42
20250307,143200,4207483450,91000,91000,91000,90900,44
20250307,143100,4203481550,90900,90800,90900,90800,77
20250307,143000,4196483150,90800,90800,90900,90800,37
20250307,142900,4193123350,90800,90700,90800,90600,49
20250307,142800,4188676750,90800,90700,90900,90600,96
20250307,142700,4179970650,90600,90600,90600,90500,409
20250307,142600,4142942050,90600,90700,90800,90600,39
20250307,142500,4139405950,90600,90600,90600,90600,131
20250307,142400,4127537350,90700,90600,90700,90600,64
20250307,142300,4121736650,90600,90700,90700,90600,687
20250307,142200,4059476950,90800,90700,90800,90700,123
20250307,142100,4048316650,90700,90700,90700,90700,71
20250307,142000,4041876950,90700,90800,90800,90700,31
20250307,141900,4039064550,90800,90700,90900,90700,81
20250307,141800,4031715250,90700,90800,90800,90700,40
20250307,141700,4028086950,90800,90800,90800,90700,89
20250307,141600,4020007950,90800,90700,90800,90700,77
20250307,141500,4013020400,90700,90800,90800,90700,44
20250307,141400,4009029500,90800,90700,90800,90700,77
20250307,141300,4002042500,90800,90600,90800,90600,43
20250307,141200,3998141600,90700,90600,90700,90600,51
20250307,141100,3993520500,90700,90700,90700,90600,120
20250307,141000,3982647600,90700,90700,90800,90600,211
20250307,140900,3963513200,90700,90700,90800,90600,605
20250307,140800,3908653100,90900,90800,90900,90700,1003
20250307,140700,3817624700,90800,90900,90900,90800,104
20250307,140600,3808180100,90800,90900,90900,90800,1055
20250307,140500,3712352700,90900,91000,91000,90900,358
20250307,140400,3679809250,90900,91000,91100,90900,291
20250307,140300,3653329650,91000,91200,91200,91000,334
20250307,140200,3622931850,91200,91100,91200,91000,124
20250307,140100,3611634400,91100,91200,91200,91100,374
20250307,140000,3577558800,91200,91200,91300,91200,92
20250307,135900,3569166500,91200,91200,91200,91200,25
20250307,135800,3566886500,91200,91300,91400,91200,21
20250307,135700,3564970800,91400,91500,91500,91400,175
20250307,135600,3548975000,91500,91400,91500,91400,176
20250307,135500,3532876600,91400,91500,91500,91400,90
20250307,135400,3524650200,91400,91400,91400,91400,73
20250307,135300,3517978000,91400,91200,91400,91200,66
20250307,135200,3511950100,91200,91300,91300,91200,27
20250307,135100,3509485400,91200,91100,91200,91100,42
20250307,135000,3505657000,91200,91300,91400,91200,154
20250307,134900,3491607100,91300,91350,91400,91300,55
20250307,134800,3486585150,91300,91100,91400,91100,59
20250307,134700,3481200550,91400,91500,91500,91100,272
20250307,134600,3456387650,91300,91400,91700,91200,229
20250307,134500,3435471950,91300,91300,91500,91300,20
20250307,134400,3433644950,91300,91600,91600,91300,476
20250307,134300,3390170450,91600,91500,91600,91500,16
20250307,134200,3388705450,91500,91500,91600,91400,25
20250307,134100,3386419050,91500,91500,91650,91500,20
20250307,134000,3384588800,91500,91400,91800,91400,36
20250307,133900,3381292900,91400,91500,91500,91400,23
20250307,133800,3379190400,91400,91400,91500,91400,32
20250307,133700,3376265500,91400,91300,91500,91300,21
20250307,133600,3374345800,91300,91300,91400,91300,26
20250307,133500,3371971600,91300,91500,91500,91300,30
20250307,133400,3369231000,91300,91300,91500,91300,16
20250307,133300,3367768000,91400,91300,91500,91300,34
20250307,133200,3364660800,91300,91500,91500,91300,255
20250307,133100,3341369300,91500,91400,91500,91300,457
20250307,133000,3299555300,91300,91350,91500,91200,268
20250307,132900,3275080000,91300,91200,91400,91200,26
20250307,132800,3272706600,91200,91200,91300,91200,511
20250307,132700,3226102700,91300,91200,91400,91200,119
20250307,132600,3215244600,91200,91200,91200,91200,25
20250307,132500,3212964600,91200,91200,91200,91200,18
20250307,132400,3211323000,91100,91300,91400,91100,47
20250307,132300,3207034100,91100,91100,91300,91100,129
20250307,132200,3195264400,91200,91200,91200,91100,10
20250307,132100,3194353200,91100,91200,91200,91100,52
20250307,132000,3189612500,91100,91100,91200,91000,92
20250307,131900,3181232100,91000,90900,91000,90900,314
20250307,131800,3152666200,90900,90900,91000,90900,22
20250307,131700,3150665900,91000,90900,91000,90900,46
20250307,131600,3146482400,90900,91000,91100,90900,128
20250307,131500,3134825900,90900,91000,91000,90900,64
20250307,131400,3129004000,91100,90900,91100,90900,309
20250307,131300,3100912700,90900,90900,91000,90900,32
20250307,131200,3098003300,90900,91000,91000,90900,78
20250307,131100,3090905800,91000,91100,91100,91000,200
20250307,131000,3072691500,91200,91000,91200,91000,53
20250307,130900,3067862700,91000,91100,91100,91000,30
20250307,130800,3065131900,91200,91200,91200,91000,164
20250307,130700,3050191300,91200,91200,91200,91200,30
20250307,130600,3047455300,91200,91300,91300,91200,130
20250307,130500,3035597100,91300,91200,91300,91200,72
20250307,130400,3029025300,91200,91200,91300,91200,145
20250307,130300,3015795600,91200,91200,91300,91200,20
20250307,130200,3013971400,91200,91200,91300,91200,40
20250307,130100,3010321100,91200,91250,91300,91200,42
20250307,130000,3006488100,91300,91300,91300,91200,13
20250307,125900,3005301900,91300,91100,91300,91100,64
20250307,125800,2999464800,91100,91100,91200,91100,20
20250307,125700,2997642400,91200,91100,91200,91100,37
20250307,125600,2994269400,91100,91100,91200,91000,47
20250307,125500,2989987500,91100,91000,91100,90900,31
20250307,125400,2987166700,90900,90900,91000,90900,47
20250307,125300,2982890600,91000,90900,91000,90900,74
20250307,125200,2976161850,90900,91000,91000,90900,218
20250307,125100,2956326900,91100,91100,91100,90900,278
20250307,125000,2931028500,91000,91000,91100,91000,143
20250307,124900,2918013900,91000,91000,91100,91000,31
20250307,124800,2915191700,91000,91100,91100,91000,38
20250307,124700,2911730900,91100,91100,91200,91000,23
20250307,124600,2909637100,91100,91100,91200,91000,31
20250307,124500,2906812900,91100,91000,91200,91000,10
20250307,124400,2905901900,91100,91100,91100,91000,74
20250307,124300,2899165500,91100,91200,91200,91000,24
20250307,124200,2896979500,91100,91100,91200,91100,14
20250307,124100,2895703600,91100,91100,91200,91100,41
20250307,124000,2891966350,91100,91100,91200,91100,61
20250307,123900,2886407450,91200,91200,91300,91100,27
20250307,123800,2883945450,91200,91100,91300,91100,23
20250307,123700,2881848850,91200,91200,91300,91200,33
20250307,123600,2878839050,91200,91200,91300,91200,35
20250307,123500,2875645250,91300,91300,91300,91200,44
20250307,123400,2871628850,91200,91200,91500,91200,220
20250307,123300,2851564050,91100,91200,91500,91100,82
20250307,123200,2844091750,91100,91500,91500,91100,12
20250307,123100,2842996550,91500,91000,91600,91000,740
20250307,123000,2775279950,90900,91200,91200,90900,251
20250307,122900,2752458350,91500,91000,91500,91000,11
20250307,122800,2751456350,91000,91200,91500,91000,1028
20250307,122700,2657789650,91500,91200,91500,91200,123
20250307,122600,2646540750,91200,91200,91500,91200,10
20250307,122500,2645627950,91200,91100,91300,91100,483
20250307,122400,2601535950,91200,91100,91200,91100,36
20250307,122300,2598255150,91200,91200,91200,91100,16
20250307,122200,2596796750,91200,91500,91500,91100,826
20250307,122100,2521404850,91500,91400,91500,91300,52
20250307,122000,2516651750,91300,91300,91600,91300,17
20250307,121900,2515098550,91300,91500,91600,91300,27
20250307,121800,2512631950,91300,91300,91300,91200,62
20250307,121700,2506973350,91300,91200,91400,91200,85
20250307,121600,2499206250,91300,91300,91400,91300,38
20250307,121500,2495736450,91400,91400,91400,91200,94
20250307,121400,2487155550,91300,91400,91600,91300,19
20250307,121300,2485419150,91300,91300,91600,91300,31
20250307,121200,2482587650,91300,91500,91600,91300,43
20250307,121100,2478657350,91300,91000,91600,91000,56
20250307,121000,2473556850,91000,91700,91700,91000,1226
20250307,120900,2361887050,91700,91400,91800,91400,27
20250307,120800,2359415550,92000,91300,92000,91300,33
20250307,120700,2356388650,91200,91900,92000,91200,622
20250307,120600,2299555650,91500,91700,91900,91400,66
20250307,120500,2293503450,91900,91400,91900,91400,44
20250307,120400,2289468650,91400,91500,91600,91400,45
20250307,120300,2285353550,91500,91600,91600,91500,134
20250307,120200,2273091150,91500,91600,91600,91500,238
20250307,120100,2251291650,91600,91600,91700,91600,34
20250307,120000,2248174650,91700,91700,91900,91700,112
20250307,115900,2237903650,91900,91800,91900,91700,26
20250307,115800,2235516750,91800,91900,91900,91700,12
20250307,115700,2234415250,91900,91700,91900,91700,8
20250307,115600,2233681050,91700,91800,92000,91700,20
20250307,115500,2231844850,92000,92000,92200,91800,39
20250307,115400,2228256950,91800,91700,92100,91700,58
20250307,115300,2222928350,91700,91700,91800,91600,62
20250307,115200,2217244250,91700,91600,91800,91600,72
20250307,115100,2210637050,91700,91600,91700,91500,33
20250307,115000,2207615050,91700,91600,91700,91600,42
20250307,114900,2203765350,91600,91700,91700,91600,46
20250307,114800,2199549050,91700,91700,91800,91700,166
20250307,114700,2184326250,91800,91900,91900,91800,148
20250307,114600,2170738050,92000,92000,92100,91800,41
20250307,114500,2166963650,92100,91900,92100,91800,47
20250307,114400,2162641250,92000,91900,92000,91800,20
20250307,114300,2160804350,92000,91900,92000,91900,4
20250307,114200,2160436450,91800,91900,92000,91800,80
20250307,114100,2153086450,91800,91900,92000,91800,22
20250307,114000,2151066050,91800,91800,92000,91800,212
20250307,113900,2131604050,91800,91900,91900,91700,61
20250307,113800,2126000050,91800,91700,91800,91500,70
20250307,113700,2119584750,91500,91900,91900,91500,562
20250307,113600,2068139850,91700,92300,92300,91700,1058
20250307,113500,1970895350,92300,92200,92300,92200,23
20250307,113400,1968774250,92200,92400,92500,92200,70
20250307,113300,1962313150,92300,92400,92500,92300,25
20250307,113200,1960005150,92500,92200,92500,92200,37
20250307,113100,1956587150,92400,92200,92500,92200,14
20250307,113000,1955294650,92200,92300,92500,92200,24
20250307,112900,1953080350,92300,92400,92500,92300,43
20250307,112800,1949107350,92500,92800,92800,92500,45
20250307,112700,1944942650,92500,92600,92700,92500,8
20250307,112600,1944201950,92800,92500,92800,92500,15
20250307,112500,1942813750,92500,92700,92700,92500,54
20250307,112400,1937815950,92500,92500,92800,92500,118
20250307,112300,1926889050,92600,92600,92600,92500,36
20250307,112200,1923556750,92600,92600,92600,92500,9
20250307,112100,1922723650,92500,92500,92600,92500,6
20250307,112000,1922168450,92600,92600,92600,92500,237
20250307,111900,1900222350,92500,92400,92500,92400,20
20250307,111800,1898372550,92400,92400,92600,92400,21
20250307,111700,1896430150,92200,92400,92400,92200,1001
20250307,111600,1804087550,92100,92700,92900,92100,1253
20250307,111500,1688554950,92900,92700,92900,92700,6
20250307,111400,1687998150,92900,92700,92900,92700,41
20250307,111300,1684196850,92600,92600,92700,92500,121
20250307,111200,1672990750,92600,92800,92800,92600,124
20250307,111100,1661493950,92800,92800,92900,92800,6
20250307,111000,1660936750,92900,92800,92900,92700,6
20250307,110900,1660379650,92800,92700,92800,92700,51
20250307,110800,1655647050,92700,92800,92800,92700,6
20250307,110700,1655090450,92800,92800,92800,92700,186
20250307,110600,1637830750,93000,93000,93000,93000,68
20250307,110500,1631506750,92800,92900,92900,92700,14
20250307,110400,1630207450,92800,92800,93000,92800,8
20250307,110300,1629463850,92700,92600,92900,92600,31
20250307,110200,1626591150,92700,92700,92700,92600,7
20250307,110100,1625942450,92400,92100,92700,92100,37
20250307,110000,1622518850,92200,92400,92500,92100,242
20250307,105900,1600189850,92600,92400,92600,92300,54
20250307,105800,1595202250,92500,92400,92600,92400,6
20250307,105700,1594647050,92600,92400,92600,92400,23
20250307,105600,1592521050,92600,92700,92700,92400,61
20250307,105500,1586872150,92600,92500,92600,92400,186
20250307,105400,1569673250,92500,92500,92500,92400,31
20250307,105300,1566805850,92500,92500,92500,92500,30
20250307,105200,1564030850,92400,92400,92400,92300,157
20250307,105100,1549525650,92500,93000,93000,92400,175
20250307,105000,1533334250,92500,92600,93100,92500,126
20250307,104900,1521655250,92800,92900,92900,92700,18
20250307,104800,1519985850,93100,92600,93100,92600,77
20250307,104700,1512854050,92700,93000,93000,92700,82
20250307,104600,1505246450,93000,92800,93000,92800,6
20250307,104500,1504688850,92800,92800,93000,92800,23
20250307,104400,1502553850,92800,92600,92900,92600,13
20250307,104300,1501347550,92800,92800,92800,92700,28
20250307,104200,1498749250,92600,92800,92800,92600,12
20250307,104100,1497636050,92800,92800,92800,92600,21
20250307,104000,1495687450,92800,92600,92800,92600,31
20250307,103900,1492811050,92500,92500,92600,92500,7
20250307,103800,1492163150,92500,92400,92500,92300,93
20250307,103700,1483561050,92400,92400,92500,92300,168
20250307,103600,1468037350,92400,92300,92400,92300,14
20250307,103500,1466744150,92400,92400,92400,92200,105
20250307,103400,1457046650,92400,92600,92600,92400,111
20250307,103300,1446777850,92600,92800,92800,92600,123
20250307,103200,1435386050,92800,92900,93000,92800,93
20250307,103100,1426750950,92900,93000,93100,92900,6
20250307,103000,1426192950,93100,92800,93100,92800,26
20250307,102900,1423773250,92600,92900,93100,92600,111
20250307,102800,1413476450,93100,92900,93100,92900,3
20250307,102700,1413197350,93000,92700,93000,92700,56
20250307,102600,1408001350,92700,93000,93000,92700,195
20250307,102500,1389885550,93100,93100,93200,93100,183
20250307,102400,1372847950,93100,93000,93100,93000,38
20250307,102300,1369311150,92900,92800,93000,92800,38
20250307,102200,1365777550,92800,93000,93000,92800,116
20250307,102100,1355006650,93000,92900,93000,92900,116
20250307,102000,1344218950,93000,93200,93200,93000,79
20250307,101900,1336871550,93100,93100,93200,93100,58
20250307,101800,1331471350,93100,93100,93200,93100,14
20250307,101700,1330167450,93200,93200,93200,93000,158
20250307,101600,1315453250,93200,93200,93300,93200,34
20250307,101500,1312283150,93200,93200,93300,93200,27
20250307,101400,1309764650,93300,93300,93300,93200,24
20250307,101300,1307525550,93300,93300,93300,93200,31
20250307,101200,1304633450,93300,93300,93300,93200,39
20250307,101100,1300994850,93200,93200,93300,93200,205
20250307,101000,1281886050,93200,93300,93300,93100,150
20250307,100900,1267904350,93300,93400,93400,93200,26
20250307,100800,1265478650,93300,93400,93500,93300,28
20250307,100700,1262861950,93400,93500,93500,93400,89
20250307,100600,1254545050,93500,93300,93500,93300,47
20250307,100500,1250150850,93500,93400,93500,93300,48
20250307,100400,1245665450,93300,93200,93300,93200,31
20250307,100300,1242774250,93200,93400,93500,93200,75
20250307,100200,1235772950,93400,93300,93500,93300,8
20250307,100100,1235026050,93500,93400,93500,93300,28
20250307,100000,1232408650,93300,93300,93400,93300,31
20250307,095900,1229514250,93300,93300,93300,93200,49
20250307,095800,1224942650,93400,93300,93400,93300,19
20250307,095700,1223168350,93400,93400,93400,93300,34
20250307,095600,1219993250,93400,93300,93400,93300,30
20250307,095500,1217192450,93300,93400,93400,93300,4
20250307,095400,1216818950,93200,93600,93600,93200,102
20250307,095300,1207286750,93700,93500,93700,93500,11
20250307,095200,1206257250,93400,93000,93400,93000,635
20250307,095100,1146967950,93300,93100,93300,93000,244
20250307,095000,1124263650,93200,93200,93200,93100,68
20250307,094900,1117926150,93200,93200,93400,93200,86
20250307,094800,1109907050,93400,93400,93400,93200,32
20250307,094700,1106919050,93400,93600,93600,93200,177
20250307,094600,1090382350,93600,93800,93900,93600,56
20250307,094500,1085132250,93900,93900,94000,93900,140
20250307,094400,1071984450,94000,93900,94000,93900,66
20250307,094300,1065782450,94000,94000,94000,93900,534
20250307,094200,1015636650,93900,93600,93900,93600,152
20250307,094100,1001365150,93600,93500,93800,93500,285
20250307,094000,974638750,93700,93500,93700,93500,8
20250307,093900,973889550,93400,93600,93700,93400,606
20250307,093800,917130950,93300,93400,93500,93300,131
20250307,093700,904892850,93400,93500,93500,93200,130
20250307,093600,892770750,93500,93400,93600,93400,108
20250307,093500,882674350,93300,93450,93500,93300,127
20250307,093400,870816500,93500,93700,93700,93500,187
20250307,093300,853312650,93700,93600,93800,93600,92
20250307,093200,844686250,93800,93700,93800,93700,114
20250307,093100,833995750,93800,93400,93800,93400,227
20250307,093000,812713050,93500,93300,93500,93300,175
20250307,092900,796354850,93400,93300,93400,93300,110
20250307,092800,786089650,93300,92800,93300,92800,449
20250307,092700,744311250,92800,93000,93000,92800,47
20250307,092600,739944350,93100,93100,93100,93000,253
20250307,092500,716391850,93000,92900,93000,92900,207
20250307,092400,697143050,92900,92900,92900,92800,145
20250307,092300,683674750,92900,92500,92900,92500,123
20250307,092200,672278950,92500,92500,92500,92400,29
20250307,092100,669596750,92500,92500,92500,92200,52
20250307,092000,664789650,92500,92700,92800,92500,252
20250307,091900,641414250,92700,92300,92800,92300,14
20250307,091800,640116950,92300,92200,92300,92100,424
20250307,091700,601027350,92200,92100,92200,92000,25
20250307,091600,598725750,92200,92200,92200,92100,264
20250307,091500,574390150,92200,92200,92200,92200,47
20250307,091400,570056750,92200,92100,92200,92100,60
20250307,091300,564526250,91900,91900,92000,91700,516
20250307,091200,517134600,91900,91700,91900,91700,18
20250307,091100,515480800,91600,91800,91900,91600,25
20250307,091000,513184300,91600,92000,92000,91400,186
20250307,090900,496155200,91600,92000,92000,91400,99
20250307,090800,487102000,92000,91400,92000,91400,192
20250307,090700,469534900,91400,91000,91400,90800,259
20250307,090600,445943200,91000,90800,91000,90800,436
20250307,090500,406308700,90800,91400,91400,90800,1007
20250307,090400,314601900,91500,91400,91500,91200,93
20250307,090300,306112200,91200,91300,91800,91100,874
20250307,090200,226357800,91300,91400,91800,91200,472
20250307,090100,183197800,91500,92300,92300,91100,716
20250307,090000,117503300,92000,93300,93300,91800,1265
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 184500 4995100800 91100 91100 91100 91100 1133
3 20250307 184400 4995100800 91100 91100 91100 91100 0
4 20250307 184300 4995100800 91100 91100 91100 91100 0
5 20250307 184200 4995100800 91100 91100 91100 91100 0
6 20250307 184100 4995100800 91100 91100 91100 91100 0
7 20250307 184000 4995100800 91100 91100 91100 91100 0
8 20250307 183900 4995100800 91100 91100 91100 91100 0
9 20250307 183800 4995100800 91100 91100 91100 91100 0
10 20250307 183700 4995100800 91100 91100 91100 91100 0
11 20250307 183600 4995100800 91100 91100 91100 91100 0
12 20250307 183500 4995100800 91100 91100 91100 91100 0
13 20250307 183400 4995100800 91100 91100 91100 91100 0
14 20250307 183300 4995100800 91100 91100 91100 91100 0
15 20250307 183200 4995100800 91100 91100 91100 91100 0
16 20250307 183100 4995100800 91100 91100 91100 91100 0
17 20250307 183000 4995100800 91100 91100 91100 91100 0
18 20250307 182900 4995100800 91100 91100 91100 91100 0
19 20250307 182800 4995100800 91100 91100 91100 91100 0
20 20250307 182700 4995100800 91100 91100 91100 91100 0
21 20250307 182600 4995100800 91100 91100 91100 91100 0
22 20250307 182500 4995100800 91100 91100 91100 91100 0
23 20250307 182400 4995100800 91100 91100 91100 91100 0
24 20250307 182300 4995100800 91100 91100 91100 91100 0
25 20250307 182200 4995100800 91100 91100 91100 91100 0
26 20250307 182100 4995100800 91100 91100 91100 91100 0
27 20250307 182000 4995100800 91100 91100 91100 91100 0
28 20250307 181900 4995100800 91100 91100 91100 91100 0
29 20250307 181800 4995100800 91100 91100 91100 91100 0
30 20250307 181700 4995100800 91100 91100 91100 91100 0
31 20250307 181600 4995100800 91100 91100 91100 91100 0
32 20250307 181500 4995100800 91100 91100 91100 91100 1133
33 20250307 181400 4995100800 91100 91100 91100 91100 0
34 20250307 181300 4995100800 91100 91100 91100 91100 0
35 20250307 181200 4995100800 91100 91100 91100 91100 0
36 20250307 181100 4995100800 91100 91100 91100 91100 0
37 20250307 181000 4995100800 91100 91100 91100 91100 0
38 20250307 180900 4995100800 91100 91100 91100 91100 0
39 20250307 180800 4995100800 91100 91100 91100 91100 0
40 20250307 180700 4995100800 91100 91100 91100 91100 0
41 20250307 180600 4995100800 91100 91100 91100 91100 0
42 20250307 180500 4995100800 91100 91100 91100 91100 0
43 20250307 180400 4995100800 91100 91100 91100 91100 0
44 20250307 180300 4995100800 91100 91100 91100 91100 0
45 20250307 180200 4995100800 91100 91100 91100 91100 0
46 20250307 180100 4995100800 91100 91100 91100 91100 0
47 20250307 180000 4995100800 91100 91100 91100 91100 0
48 20250307 175900 4995100800 91100 91100 91100 91100 0
49 20250307 175800 4995100800 91100 91100 91100 91100 0
50 20250307 175700 4995100800 91100 91100 91100 91100 0
51 20250307 175600 4995100800 91100 91100 91100 91100 0
52 20250307 175500 4995100800 91100 91100 91100 91100 0
53 20250307 175400 4995100800 91100 91100 91100 91100 0
54 20250307 175300 4995100800 91100 91100 91100 91100 0
55 20250307 175200 4995100800 91100 91100 91100 91100 0
56 20250307 175100 4995100800 91100 91100 91100 91100 0
57 20250307 175000 4995100800 91100 91100 91100 91100 0
58 20250307 174900 4995100800 91100 91100 91100 91100 0
59 20250307 174800 4995100800 91100 91100 91100 91100 0
60 20250307 174700 4995100800 91100 91100 91100 91100 0
61 20250307 174600 4995100800 91100 91100 91100 91100 0
62 20250307 174500 4995100800 91100 91100 91100 91100 1133
63 20250307 174400 4995100800 91100 91100 91100 91100 0
64 20250307 174300 4995100800 91100 91100 91100 91100 0
65 20250307 174200 4995100800 91100 91100 91100 91100 0
66 20250307 174100 4995100800 91100 91100 91100 91100 0
67 20250307 174000 4995100800 91100 91100 91100 91100 0
68 20250307 173900 4995100800 91100 91100 91100 91100 0
69 20250307 173800 4995100800 91100 91100 91100 91100 0
70 20250307 173700 4995100800 91100 91100 91100 91100 0
71 20250307 173600 4995100800 91100 91100 91100 91100 0
72 20250307 173500 4995100800 91100 91100 91100 91100 0
73 20250307 173400 4995100800 91100 91100 91100 91100 0
74 20250307 173300 4995100800 91100 91100 91100 91100 0
75 20250307 173200 4995100800 91100 91100 91100 91100 0
76 20250307 173100 4995100800 91100 91100 91100 91100 0
77 20250307 173000 4995100800 91100 91100 91100 91100 0
78 20250307 172900 4995100800 91100 91100 91100 91100 0
79 20250307 172800 4995100800 91100 91100 91100 91100 0
80 20250307 172700 4995100800 91100 91100 91100 91100 0
81 20250307 172600 4995100800 91100 91100 91100 91100 0
82 20250307 172500 4995100800 91100 91100 91100 91100 0
83 20250307 172400 4995100800 91100 91100 91100 91100 0
84 20250307 172300 4995100800 91100 91100 91100 91100 0
85 20250307 172200 4995100800 91100 91100 91100 91100 0
86 20250307 172100 4995100800 91100 91100 91100 91100 0
87 20250307 172000 4995100800 91100 91100 91100 91100 0
88 20250307 171900 4995100800 91100 91100 91100 91100 0
89 20250307 171800 4995100800 91100 91100 91100 91100 0
90 20250307 171700 4995100800 91100 91100 91100 91100 0
91 20250307 171600 4995100800 91100 91100 91100 91100 0
92 20250307 171500 4995100800 91100 91100 91100 91100 1133
93 20250307 171400 4995100800 91100 91100 91100 91100 0
94 20250307 171300 4995100800 91100 91100 91100 91100 0
95 20250307 171200 4995100800 91100 91100 91100 91100 0
96 20250307 171100 4995100800 91100 91100 91100 91100 0
97 20250307 171000 4995100800 91100 91100 91100 91100 0
98 20250307 170900 4995100800 91100 91100 91100 91100 0
99 20250307 170800 4995100800 91100 91100 91100 91100 0
100 20250307 170700 4995100800 91100 91100 91100 91100 0
101 20250307 170600 4995100800 91100 91100 91100 91100 0
102 20250307 170500 4995100800 91100 91100 91100 91100 0
103 20250307 170400 4995100800 91100 91100 91100 91100 0
104 20250307 170300 4995100800 91100 91100 91100 91100 0
105 20250307 170200 4995100800 91100 91100 91100 91100 0
106 20250307 170100 4995100800 91100 91100 91100 91100 0
107 20250307 170000 4995100800 91100 91100 91100 91100 0
108 20250307 165900 4995100800 91100 91100 91100 91100 0
109 20250307 165800 4995100800 91100 91100 91100 91100 0
110 20250307 165700 4995100800 91100 91100 91100 91100 0
111 20250307 165600 4995100800 91100 91100 91100 91100 0
112 20250307 165500 4995100800 91100 91100 91100 91100 0
113 20250307 165400 4995100800 91100 91100 91100 91100 0
114 20250307 165300 4995100800 91100 91100 91100 91100 0
115 20250307 165200 4995100800 91100 91100 91100 91100 0
116 20250307 165100 4995100800 91100 91100 91100 91100 0
117 20250307 165000 4995100800 91100 91100 91100 91100 0
118 20250307 164900 4995100800 91100 91100 91100 91100 0
119 20250307 164800 4995100800 91100 91100 91100 91100 0
120 20250307 164700 4995100800 91100 91100 91100 91100 0
121 20250307 164600 4995100800 91100 91100 91100 91100 0
122 20250307 164500 4995100800 91100 91100 91100 91100 1133
123 20250307 164400 4995100800 91100 91100 91100 91100 0
124 20250307 164300 4995100800 91100 91100 91100 91100 0
125 20250307 164200 4995100800 91100 91100 91100 91100 0
126 20250307 164100 4995100800 91100 91100 91100 91100 0
127 20250307 164000 4995100800 91100 91100 91100 91100 0
128 20250307 163900 4995100800 91100 91100 91100 91100 0
129 20250307 163800 4995100800 91100 91100 91100 91100 0
130 20250307 163700 4995100800 91100 91100 91100 91100 0
131 20250307 163600 4995100800 91100 91100 91100 91100 0
132 20250307 163500 4995100800 91100 91100 91100 91100 0
133 20250307 163400 4995100800 91100 91100 91100 91100 0
134 20250307 163300 4995100800 91100 91100 91100 91100 0
135 20250307 163200 4995100800 91100 91100 91100 91100 0
136 20250307 163100 4995100800 91100 91100 91100 91100 0
137 20250307 163000 4995100800 91100 91100 91100 91100 0
138 20250307 162900 4995100800 91100 91100 91100 91100 0
139 20250307 162800 4995100800 91100 91100 91100 91100 0
140 20250307 162700 4995100800 91100 91100 91100 91100 0
141 20250307 162600 4995100800 91100 91100 91100 91100 0
142 20250307 162500 4995100800 91100 91100 91100 91100 0
143 20250307 162400 4995100800 91100 91100 91100 91100 0
144 20250307 162300 4995100800 91100 91100 91100 91100 0
145 20250307 162200 4995100800 91100 91100 91100 91100 0
146 20250307 162100 4995100800 91100 91100 91100 91100 0
147 20250307 162000 4995100800 91100 91100 91100 91100 0
148 20250307 161900 4995100800 91100 91100 91100 91100 0
149 20250307 161800 4995100800 91100 91100 91100 91100 0
150 20250307 161700 4995100800 91100 91100 91100 91100 0
151 20250307 161600 4995100800 91100 91100 91100 91100 0
152 20250307 161500 4995100800 91100 91100 91100 91100 1133
153 20250307 161400 4995100800 91100 91100 91100 91100 0
154 20250307 161300 4995100800 91100 91100 91100 91100 0
155 20250307 161200 4995100800 91100 91100 91100 91100 0
156 20250307 161100 4995100800 91100 91100 91100 91100 0
157 20250307 161000 4995100800 91100 91100 91100 91100 0
158 20250307 160900 4995100800 91100 91100 91100 91100 0
159 20250307 160800 4995100800 91100 91100 91100 91100 0
160 20250307 160700 4995100800 91100 91100 91100 91100 0
161 20250307 160600 4995100800 91100 91100 91100 91100 0
162 20250307 160500 4995100800 91100 91100 91100 91100 0
163 20250307 160400 4995100800 91100 91100 91100 91100 0
164 20250307 160300 4995100800 91100 91100 91100 91100 0
165 20250307 160200 4995100800 91100 91100 91100 91100 0
166 20250307 160100 4995100800 91100 91100 91100 91100 0
167 20250307 160000 4995100800 91100 91100 91100 91100 0
168 20250307 155900 4995100800 91100 91100 91100 91100 0
169 20250307 155800 4995100800 91100 91100 91100 91100 0
170 20250307 155700 4995100800 91100 91100 91100 91100 0
171 20250307 155600 4995100800 91100 91100 91100 91100 0
172 20250307 155500 4995100800 91100 91100 91100 91100 0
173 20250307 155400 4995100800 91100 91100 91100 91100 0
174 20250307 155300 4995100800 91100 91100 91100 91100 0
175 20250307 155200 4995100800 91100 91100 91100 91100 0
176 20250307 155100 4995100800 91100 91100 91100 91100 0
177 20250307 155000 4995100800 91100 91100 91100 91100 0
178 20250307 154900 4995100800 91100 91100 91100 91100 0
179 20250307 154800 4995100800 91100 91100 91100 91100 0
180 20250307 154700 4995100800 91100 91100 91100 91100 0
181 20250307 154600 4995100800 91100 91100 91100 91100 0
182 20250307 154500 4995100800 91100 91100 91100 91100 1133
183 20250307 154400 4995100800 91100 91100 91100 91100 0
184 20250307 154300 4995100800 91100 91100 91100 91100 0
185 20250307 154200 4995100800 91100 91100 91100 91100 0
186 20250307 154100 4995100800 91100 91100 91100 91100 0
187 20250307 154000 4995100800 91100 91100 91100 91100 0
188 20250307 153900 4995100800 91100 91100 91100 91100 0
189 20250307 153800 4995100800 91100 91100 91100 91100 0
190 20250307 153700 4995100800 91100 91100 91100 91100 0
191 20250307 153600 4995100800 91100 91100 91100 91100 0
192 20250307 153500 4995100800 91100 91100 91100 91100 0
193 20250307 153400 4995100800 91100 91100 91100 91100 0
194 20250307 153300 4995100800 91100 91100 91100 91100 0
195 20250307 153200 4995100800 91100 91100 91100 91100 0
196 20250307 153100 4995100800 91100 91100 91100 91100 0
197 20250307 153000 4995100800 91100 91100 91100 91100 1133
198 20250307 152900 4891884500 91000 91000 91000 91000 0
199 20250307 152800 4891884500 91000 91000 91000 91000 0
200 20250307 152700 4891884500 91000 91000 91000 91000 0
201 20250307 152600 4891884500 91000 91000 91000 91000 0
202 20250307 152500 4891884500 91000 91000 91000 91000 0
203 20250307 152400 4891884500 91000 91000 91000 91000 0
204 20250307 152300 4891884500 91000 91000 91000 91000 0
205 20250307 152200 4891884500 91000 91000 91000 91000 0
206 20250307 152100 4891884500 91000 91000 91000 91000 0
207 20250307 152000 4891884500 91000 91000 91000 91000 0
208 20250307 151900 4891884500 91000 91000 91000 90900 80
209 20250307 151800 4884605400 90900 90800 91000 90800 195
210 20250307 151700 4866895000 90800 90900 91000 90800 183
211 20250307 151600 4850259600 91000 91000 91000 91000 98
212 20250307 151500 4841341600 91000 90900 91000 90900 26
213 20250307 151400 4838976100 91100 91000 91100 91000 366
214 20250307 151300 4805666500 90800 90800 90800 90800 0
215 20250307 151200 4805666500 90800 90900 90900 90800 1000
216 20250307 151100 4714841900 91000 90800 91000 90800 59
217 20250307 151000 4709473500 90900 91000 91100 90900 703
218 20250307 150900 4645501400 91000 91000 91100 91000 71
219 20250307 150800 4639040300 91000 91200 91200 91000 343
220 20250307 150700 4607780500 91200 91100 91200 91100 42
221 20250307 150600 4603951600 91200 91100 91200 91100 71
222 20250307 150500 4597477600 91100 91100 91100 91100 21
223 20250307 150400 4595564500 91100 91100 91100 91100 59
224 20250307 150300 4590189600 91100 91100 91100 91100 2
225 20250307 150200 4590007400 91100 91100 91200 91100 32
226 20250307 150100 4587091800 91100 91200 91200 91100 254
227 20250307 150000 4563933800 91300 91300 91300 91200 39
228 20250307 145900 4560376700 91300 91200 91300 91200 214
229 20250307 145800 4540859700 91200 91200 91300 91200 91
230 20250307 145700 4532556900 91300 91200 91300 91200 49
231 20250307 145600 4528085900 91300 91200 91300 91100 109
232 20250307 145500 4518152500 91200 91100 91200 91100 93
233 20250307 145400 4509675200 91100 91000 91100 91000 63
234 20250307 145300 4503939300 91100 91100 91100 91000 80
235 20250307 145200 4496655800 91000 90900 91000 90900 63
236 20250307 145100 4490926300 91000 90900 91000 90800 40
237 20250307 145000 4487289300 90900 90800 91000 90800 279
238 20250307 144900 4461928300 90800 90900 91000 90700 229
239 20250307 144800 4441123300 90900 90800 91000 90800 100
240 20250307 144700 4432034200 90800 90600 90900 90600 96
241 20250307 144600 4423317700 90600 90700 90700 90600 47
242 20250307 144500 4419056400 90800 90600 90800 90500 75
243 20250307 144400 4412260200 90600 90600 90700 90600 267
244 20250307 144300 4388066300 90700 90800 90800 90400 1189
245 20250307 144200 4280352300 90800 90800 91000 90800 84
246 20250307 144100 4272716000 90800 90800 90900 90800 235
247 20250307 144000 4251377600 90800 90800 90800 90800 35
248 20250307 143900 4248199600 90800 90800 90900 90800 50
249 20250307 143800 4243657700 90800 90800 90900 90800 57
250 20250307 143700 4238481900 90800 90900 90900 90800 71
251 20250307 143600 4232028900 90900 90900 91000 90900 100
252 20250307 143500 4222936850 90900 91000 91000 90900 93
253 20250307 143400 4214482750 90900 90900 90900 90900 35
254 20250307 143300 4211301250 90900 90900 90900 90900 42
255 20250307 143200 4207483450 91000 91000 91000 90900 44
256 20250307 143100 4203481550 90900 90800 90900 90800 77
257 20250307 143000 4196483150 90800 90800 90900 90800 37
258 20250307 142900 4193123350 90800 90700 90800 90600 49
259 20250307 142800 4188676750 90800 90700 90900 90600 96
260 20250307 142700 4179970650 90600 90600 90600 90500 409
261 20250307 142600 4142942050 90600 90700 90800 90600 39
262 20250307 142500 4139405950 90600 90600 90600 90600 131
263 20250307 142400 4127537350 90700 90600 90700 90600 64
264 20250307 142300 4121736650 90600 90700 90700 90600 687
265 20250307 142200 4059476950 90800 90700 90800 90700 123
266 20250307 142100 4048316650 90700 90700 90700 90700 71
267 20250307 142000 4041876950 90700 90800 90800 90700 31
268 20250307 141900 4039064550 90800 90700 90900 90700 81
269 20250307 141800 4031715250 90700 90800 90800 90700 40
270 20250307 141700 4028086950 90800 90800 90800 90700 89
271 20250307 141600 4020007950 90800 90700 90800 90700 77
272 20250307 141500 4013020400 90700 90800 90800 90700 44
273 20250307 141400 4009029500 90800 90700 90800 90700 77
274 20250307 141300 4002042500 90800 90600 90800 90600 43
275 20250307 141200 3998141600 90700 90600 90700 90600 51
276 20250307 141100 3993520500 90700 90700 90700 90600 120
277 20250307 141000 3982647600 90700 90700 90800 90600 211
278 20250307 140900 3963513200 90700 90700 90800 90600 605
279 20250307 140800 3908653100 90900 90800 90900 90700 1003
280 20250307 140700 3817624700 90800 90900 90900 90800 104
281 20250307 140600 3808180100 90800 90900 90900 90800 1055
282 20250307 140500 3712352700 90900 91000 91000 90900 358
283 20250307 140400 3679809250 90900 91000 91100 90900 291
284 20250307 140300 3653329650 91000 91200 91200 91000 334
285 20250307 140200 3622931850 91200 91100 91200 91000 124
286 20250307 140100 3611634400 91100 91200 91200 91100 374
287 20250307 140000 3577558800 91200 91200 91300 91200 92
288 20250307 135900 3569166500 91200 91200 91200 91200 25
289 20250307 135800 3566886500 91200 91300 91400 91200 21
290 20250307 135700 3564970800 91400 91500 91500 91400 175
291 20250307 135600 3548975000 91500 91400 91500 91400 176
292 20250307 135500 3532876600 91400 91500 91500 91400 90
293 20250307 135400 3524650200 91400 91400 91400 91400 73
294 20250307 135300 3517978000 91400 91200 91400 91200 66
295 20250307 135200 3511950100 91200 91300 91300 91200 27
296 20250307 135100 3509485400 91200 91100 91200 91100 42
297 20250307 135000 3505657000 91200 91300 91400 91200 154
298 20250307 134900 3491607100 91300 91350 91400 91300 55
299 20250307 134800 3486585150 91300 91100 91400 91100 59
300 20250307 134700 3481200550 91400 91500 91500 91100 272
301 20250307 134600 3456387650 91300 91400 91700 91200 229
302 20250307 134500 3435471950 91300 91300 91500 91300 20
303 20250307 134400 3433644950 91300 91600 91600 91300 476
304 20250307 134300 3390170450 91600 91500 91600 91500 16
305 20250307 134200 3388705450 91500 91500 91600 91400 25
306 20250307 134100 3386419050 91500 91500 91650 91500 20
307 20250307 134000 3384588800 91500 91400 91800 91400 36
308 20250307 133900 3381292900 91400 91500 91500 91400 23
309 20250307 133800 3379190400 91400 91400 91500 91400 32
310 20250307 133700 3376265500 91400 91300 91500 91300 21
311 20250307 133600 3374345800 91300 91300 91400 91300 26
312 20250307 133500 3371971600 91300 91500 91500 91300 30
313 20250307 133400 3369231000 91300 91300 91500 91300 16
314 20250307 133300 3367768000 91400 91300 91500 91300 34
315 20250307 133200 3364660800 91300 91500 91500 91300 255
316 20250307 133100 3341369300 91500 91400 91500 91300 457
317 20250307 133000 3299555300 91300 91350 91500 91200 268
318 20250307 132900 3275080000 91300 91200 91400 91200 26
319 20250307 132800 3272706600 91200 91200 91300 91200 511
320 20250307 132700 3226102700 91300 91200 91400 91200 119
321 20250307 132600 3215244600 91200 91200 91200 91200 25
322 20250307 132500 3212964600 91200 91200 91200 91200 18
323 20250307 132400 3211323000 91100 91300 91400 91100 47
324 20250307 132300 3207034100 91100 91100 91300 91100 129
325 20250307 132200 3195264400 91200 91200 91200 91100 10
326 20250307 132100 3194353200 91100 91200 91200 91100 52
327 20250307 132000 3189612500 91100 91100 91200 91000 92
328 20250307 131900 3181232100 91000 90900 91000 90900 314
329 20250307 131800 3152666200 90900 90900 91000 90900 22
330 20250307 131700 3150665900 91000 90900 91000 90900 46
331 20250307 131600 3146482400 90900 91000 91100 90900 128
332 20250307 131500 3134825900 90900 91000 91000 90900 64
333 20250307 131400 3129004000 91100 90900 91100 90900 309
334 20250307 131300 3100912700 90900 90900 91000 90900 32
335 20250307 131200 3098003300 90900 91000 91000 90900 78
336 20250307 131100 3090905800 91000 91100 91100 91000 200
337 20250307 131000 3072691500 91200 91000 91200 91000 53
338 20250307 130900 3067862700 91000 91100 91100 91000 30
339 20250307 130800 3065131900 91200 91200 91200 91000 164
340 20250307 130700 3050191300 91200 91200 91200 91200 30
341 20250307 130600 3047455300 91200 91300 91300 91200 130
342 20250307 130500 3035597100 91300 91200 91300 91200 72
343 20250307 130400 3029025300 91200 91200 91300 91200 145
344 20250307 130300 3015795600 91200 91200 91300 91200 20
345 20250307 130200 3013971400 91200 91200 91300 91200 40
346 20250307 130100 3010321100 91200 91250 91300 91200 42
347 20250307 130000 3006488100 91300 91300 91300 91200 13
348 20250307 125900 3005301900 91300 91100 91300 91100 64
349 20250307 125800 2999464800 91100 91100 91200 91100 20
350 20250307 125700 2997642400 91200 91100 91200 91100 37
351 20250307 125600 2994269400 91100 91100 91200 91000 47
352 20250307 125500 2989987500 91100 91000 91100 90900 31
353 20250307 125400 2987166700 90900 90900 91000 90900 47
354 20250307 125300 2982890600 91000 90900 91000 90900 74
355 20250307 125200 2976161850 90900 91000 91000 90900 218
356 20250307 125100 2956326900 91100 91100 91100 90900 278
357 20250307 125000 2931028500 91000 91000 91100 91000 143
358 20250307 124900 2918013900 91000 91000 91100 91000 31
359 20250307 124800 2915191700 91000 91100 91100 91000 38
360 20250307 124700 2911730900 91100 91100 91200 91000 23
361 20250307 124600 2909637100 91100 91100 91200 91000 31
362 20250307 124500 2906812900 91100 91000 91200 91000 10
363 20250307 124400 2905901900 91100 91100 91100 91000 74
364 20250307 124300 2899165500 91100 91200 91200 91000 24
365 20250307 124200 2896979500 91100 91100 91200 91100 14
366 20250307 124100 2895703600 91100 91100 91200 91100 41
367 20250307 124000 2891966350 91100 91100 91200 91100 61
368 20250307 123900 2886407450 91200 91200 91300 91100 27
369 20250307 123800 2883945450 91200 91100 91300 91100 23
370 20250307 123700 2881848850 91200 91200 91300 91200 33
371 20250307 123600 2878839050 91200 91200 91300 91200 35
372 20250307 123500 2875645250 91300 91300 91300 91200 44
373 20250307 123400 2871628850 91200 91200 91500 91200 220
374 20250307 123300 2851564050 91100 91200 91500 91100 82
375 20250307 123200 2844091750 91100 91500 91500 91100 12
376 20250307 123100 2842996550 91500 91000 91600 91000 740
377 20250307 123000 2775279950 90900 91200 91200 90900 251
378 20250307 122900 2752458350 91500 91000 91500 91000 11
379 20250307 122800 2751456350 91000 91200 91500 91000 1028
380 20250307 122700 2657789650 91500 91200 91500 91200 123
381 20250307 122600 2646540750 91200 91200 91500 91200 10
382 20250307 122500 2645627950 91200 91100 91300 91100 483
383 20250307 122400 2601535950 91200 91100 91200 91100 36
384 20250307 122300 2598255150 91200 91200 91200 91100 16
385 20250307 122200 2596796750 91200 91500 91500 91100 826
386 20250307 122100 2521404850 91500 91400 91500 91300 52
387 20250307 122000 2516651750 91300 91300 91600 91300 17
388 20250307 121900 2515098550 91300 91500 91600 91300 27
389 20250307 121800 2512631950 91300 91300 91300 91200 62
390 20250307 121700 2506973350 91300 91200 91400 91200 85
391 20250307 121600 2499206250 91300 91300 91400 91300 38
392 20250307 121500 2495736450 91400 91400 91400 91200 94
393 20250307 121400 2487155550 91300 91400 91600 91300 19
394 20250307 121300 2485419150 91300 91300 91600 91300 31
395 20250307 121200 2482587650 91300 91500 91600 91300 43
396 20250307 121100 2478657350 91300 91000 91600 91000 56
397 20250307 121000 2473556850 91000 91700 91700 91000 1226
398 20250307 120900 2361887050 91700 91400 91800 91400 27
399 20250307 120800 2359415550 92000 91300 92000 91300 33
400 20250307 120700 2356388650 91200 91900 92000 91200 622
401 20250307 120600 2299555650 91500 91700 91900 91400 66
402 20250307 120500 2293503450 91900 91400 91900 91400 44
403 20250307 120400 2289468650 91400 91500 91600 91400 45
404 20250307 120300 2285353550 91500 91600 91600 91500 134
405 20250307 120200 2273091150 91500 91600 91600 91500 238
406 20250307 120100 2251291650 91600 91600 91700 91600 34
407 20250307 120000 2248174650 91700 91700 91900 91700 112
408 20250307 115900 2237903650 91900 91800 91900 91700 26
409 20250307 115800 2235516750 91800 91900 91900 91700 12
410 20250307 115700 2234415250 91900 91700 91900 91700 8
411 20250307 115600 2233681050 91700 91800 92000 91700 20
412 20250307 115500 2231844850 92000 92000 92200 91800 39
413 20250307 115400 2228256950 91800 91700 92100 91700 58
414 20250307 115300 2222928350 91700 91700 91800 91600 62
415 20250307 115200 2217244250 91700 91600 91800 91600 72
416 20250307 115100 2210637050 91700 91600 91700 91500 33
417 20250307 115000 2207615050 91700 91600 91700 91600 42
418 20250307 114900 2203765350 91600 91700 91700 91600 46
419 20250307 114800 2199549050 91700 91700 91800 91700 166
420 20250307 114700 2184326250 91800 91900 91900 91800 148
421 20250307 114600 2170738050 92000 92000 92100 91800 41
422 20250307 114500 2166963650 92100 91900 92100 91800 47
423 20250307 114400 2162641250 92000 91900 92000 91800 20
424 20250307 114300 2160804350 92000 91900 92000 91900 4
425 20250307 114200 2160436450 91800 91900 92000 91800 80
426 20250307 114100 2153086450 91800 91900 92000 91800 22
427 20250307 114000 2151066050 91800 91800 92000 91800 212
428 20250307 113900 2131604050 91800 91900 91900 91700 61
429 20250307 113800 2126000050 91800 91700 91800 91500 70
430 20250307 113700 2119584750 91500 91900 91900 91500 562
431 20250307 113600 2068139850 91700 92300 92300 91700 1058
432 20250307 113500 1970895350 92300 92200 92300 92200 23
433 20250307 113400 1968774250 92200 92400 92500 92200 70
434 20250307 113300 1962313150 92300 92400 92500 92300 25
435 20250307 113200 1960005150 92500 92200 92500 92200 37
436 20250307 113100 1956587150 92400 92200 92500 92200 14
437 20250307 113000 1955294650 92200 92300 92500 92200 24
438 20250307 112900 1953080350 92300 92400 92500 92300 43
439 20250307 112800 1949107350 92500 92800 92800 92500 45
440 20250307 112700 1944942650 92500 92600 92700 92500 8
441 20250307 112600 1944201950 92800 92500 92800 92500 15
442 20250307 112500 1942813750 92500 92700 92700 92500 54
443 20250307 112400 1937815950 92500 92500 92800 92500 118
444 20250307 112300 1926889050 92600 92600 92600 92500 36
445 20250307 112200 1923556750 92600 92600 92600 92500 9
446 20250307 112100 1922723650 92500 92500 92600 92500 6
447 20250307 112000 1922168450 92600 92600 92600 92500 237
448 20250307 111900 1900222350 92500 92400 92500 92400 20
449 20250307 111800 1898372550 92400 92400 92600 92400 21
450 20250307 111700 1896430150 92200 92400 92400 92200 1001
451 20250307 111600 1804087550 92100 92700 92900 92100 1253
452 20250307 111500 1688554950 92900 92700 92900 92700 6
453 20250307 111400 1687998150 92900 92700 92900 92700 41
454 20250307 111300 1684196850 92600 92600 92700 92500 121
455 20250307 111200 1672990750 92600 92800 92800 92600 124
456 20250307 111100 1661493950 92800 92800 92900 92800 6
457 20250307 111000 1660936750 92900 92800 92900 92700 6
458 20250307 110900 1660379650 92800 92700 92800 92700 51
459 20250307 110800 1655647050 92700 92800 92800 92700 6
460 20250307 110700 1655090450 92800 92800 92800 92700 186
461 20250307 110600 1637830750 93000 93000 93000 93000 68
462 20250307 110500 1631506750 92800 92900 92900 92700 14
463 20250307 110400 1630207450 92800 92800 93000 92800 8
464 20250307 110300 1629463850 92700 92600 92900 92600 31
465 20250307 110200 1626591150 92700 92700 92700 92600 7
466 20250307 110100 1625942450 92400 92100 92700 92100 37
467 20250307 110000 1622518850 92200 92400 92500 92100 242
468 20250307 105900 1600189850 92600 92400 92600 92300 54
469 20250307 105800 1595202250 92500 92400 92600 92400 6
470 20250307 105700 1594647050 92600 92400 92600 92400 23
471 20250307 105600 1592521050 92600 92700 92700 92400 61
472 20250307 105500 1586872150 92600 92500 92600 92400 186
473 20250307 105400 1569673250 92500 92500 92500 92400 31
474 20250307 105300 1566805850 92500 92500 92500 92500 30
475 20250307 105200 1564030850 92400 92400 92400 92300 157
476 20250307 105100 1549525650 92500 93000 93000 92400 175
477 20250307 105000 1533334250 92500 92600 93100 92500 126
478 20250307 104900 1521655250 92800 92900 92900 92700 18
479 20250307 104800 1519985850 93100 92600 93100 92600 77
480 20250307 104700 1512854050 92700 93000 93000 92700 82
481 20250307 104600 1505246450 93000 92800 93000 92800 6
482 20250307 104500 1504688850 92800 92800 93000 92800 23
483 20250307 104400 1502553850 92800 92600 92900 92600 13
484 20250307 104300 1501347550 92800 92800 92800 92700 28
485 20250307 104200 1498749250 92600 92800 92800 92600 12
486 20250307 104100 1497636050 92800 92800 92800 92600 21
487 20250307 104000 1495687450 92800 92600 92800 92600 31
488 20250307 103900 1492811050 92500 92500 92600 92500 7
489 20250307 103800 1492163150 92500 92400 92500 92300 93
490 20250307 103700 1483561050 92400 92400 92500 92300 168
491 20250307 103600 1468037350 92400 92300 92400 92300 14
492 20250307 103500 1466744150 92400 92400 92400 92200 105
493 20250307 103400 1457046650 92400 92600 92600 92400 111
494 20250307 103300 1446777850 92600 92800 92800 92600 123
495 20250307 103200 1435386050 92800 92900 93000 92800 93
496 20250307 103100 1426750950 92900 93000 93100 92900 6
497 20250307 103000 1426192950 93100 92800 93100 92800 26
498 20250307 102900 1423773250 92600 92900 93100 92600 111
499 20250307 102800 1413476450 93100 92900 93100 92900 3
500 20250307 102700 1413197350 93000 92700 93000 92700 56
501 20250307 102600 1408001350 92700 93000 93000 92700 195
502 20250307 102500 1389885550 93100 93100 93200 93100 183
503 20250307 102400 1372847950 93100 93000 93100 93000 38
504 20250307 102300 1369311150 92900 92800 93000 92800 38
505 20250307 102200 1365777550 92800 93000 93000 92800 116
506 20250307 102100 1355006650 93000 92900 93000 92900 116
507 20250307 102000 1344218950 93000 93200 93200 93000 79
508 20250307 101900 1336871550 93100 93100 93200 93100 58
509 20250307 101800 1331471350 93100 93100 93200 93100 14
510 20250307 101700 1330167450 93200 93200 93200 93000 158
511 20250307 101600 1315453250 93200 93200 93300 93200 34
512 20250307 101500 1312283150 93200 93200 93300 93200 27
513 20250307 101400 1309764650 93300 93300 93300 93200 24
514 20250307 101300 1307525550 93300 93300 93300 93200 31
515 20250307 101200 1304633450 93300 93300 93300 93200 39
516 20250307 101100 1300994850 93200 93200 93300 93200 205
517 20250307 101000 1281886050 93200 93300 93300 93100 150
518 20250307 100900 1267904350 93300 93400 93400 93200 26
519 20250307 100800 1265478650 93300 93400 93500 93300 28
520 20250307 100700 1262861950 93400 93500 93500 93400 89
521 20250307 100600 1254545050 93500 93300 93500 93300 47
522 20250307 100500 1250150850 93500 93400 93500 93300 48
523 20250307 100400 1245665450 93300 93200 93300 93200 31
524 20250307 100300 1242774250 93200 93400 93500 93200 75
525 20250307 100200 1235772950 93400 93300 93500 93300 8
526 20250307 100100 1235026050 93500 93400 93500 93300 28
527 20250307 100000 1232408650 93300 93300 93400 93300 31
528 20250307 095900 1229514250 93300 93300 93300 93200 49
529 20250307 095800 1224942650 93400 93300 93400 93300 19
530 20250307 095700 1223168350 93400 93400 93400 93300 34
531 20250307 095600 1219993250 93400 93300 93400 93300 30
532 20250307 095500 1217192450 93300 93400 93400 93300 4
533 20250307 095400 1216818950 93200 93600 93600 93200 102
534 20250307 095300 1207286750 93700 93500 93700 93500 11
535 20250307 095200 1206257250 93400 93000 93400 93000 635
536 20250307 095100 1146967950 93300 93100 93300 93000 244
537 20250307 095000 1124263650 93200 93200 93200 93100 68
538 20250307 094900 1117926150 93200 93200 93400 93200 86
539 20250307 094800 1109907050 93400 93400 93400 93200 32
540 20250307 094700 1106919050 93400 93600 93600 93200 177
541 20250307 094600 1090382350 93600 93800 93900 93600 56
542 20250307 094500 1085132250 93900 93900 94000 93900 140
543 20250307 094400 1071984450 94000 93900 94000 93900 66
544 20250307 094300 1065782450 94000 94000 94000 93900 534
545 20250307 094200 1015636650 93900 93600 93900 93600 152
546 20250307 094100 1001365150 93600 93500 93800 93500 285
547 20250307 094000 974638750 93700 93500 93700 93500 8
548 20250307 093900 973889550 93400 93600 93700 93400 606
549 20250307 093800 917130950 93300 93400 93500 93300 131
550 20250307 093700 904892850 93400 93500 93500 93200 130
551 20250307 093600 892770750 93500 93400 93600 93400 108
552 20250307 093500 882674350 93300 93450 93500 93300 127
553 20250307 093400 870816500 93500 93700 93700 93500 187
554 20250307 093300 853312650 93700 93600 93800 93600 92
555 20250307 093200 844686250 93800 93700 93800 93700 114
556 20250307 093100 833995750 93800 93400 93800 93400 227
557 20250307 093000 812713050 93500 93300 93500 93300 175
558 20250307 092900 796354850 93400 93300 93400 93300 110
559 20250307 092800 786089650 93300 92800 93300 92800 449
560 20250307 092700 744311250 92800 93000 93000 92800 47
561 20250307 092600 739944350 93100 93100 93100 93000 253
562 20250307 092500 716391850 93000 92900 93000 92900 207
563 20250307 092400 697143050 92900 92900 92900 92800 145
564 20250307 092300 683674750 92900 92500 92900 92500 123
565 20250307 092200 672278950 92500 92500 92500 92400 29
566 20250307 092100 669596750 92500 92500 92500 92200 52
567 20250307 092000 664789650 92500 92700 92800 92500 252
568 20250307 091900 641414250 92700 92300 92800 92300 14
569 20250307 091800 640116950 92300 92200 92300 92100 424
570 20250307 091700 601027350 92200 92100 92200 92000 25
571 20250307 091600 598725750 92200 92200 92200 92100 264
572 20250307 091500 574390150 92200 92200 92200 92200 47
573 20250307 091400 570056750 92200 92100 92200 92100 60
574 20250307 091300 564526250 91900 91900 92000 91700 516
575 20250307 091200 517134600 91900 91700 91900 91700 18
576 20250307 091100 515480800 91600 91800 91900 91600 25
577 20250307 091000 513184300 91600 92000 92000 91400 186
578 20250307 090900 496155200 91600 92000 92000 91400 99
579 20250307 090800 487102000 92000 91400 92000 91400 192
580 20250307 090700 469534900 91400 91000 91400 90800 259
581 20250307 090600 445943200 91000 90800 91000 90800 436
582 20250307 090500 406308700 90800 91400 91400 90800 1007
583 20250307 090400 314601900 91500 91400 91500 91200 93
584 20250307 090300 306112200 91200 91300 91800 91100 874
585 20250307 090200 226357800 91300 91400 91800 91200 472
586 20250307 090100 183197800 91500 92300 92300 91100 716
587 20250307 090000 117503300 92000 93300 93300 91800 1265

1
005180/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,9851241,0,932912522700,0.00
20250304,0,9851241,0,956555501100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 9851241 0 932912522700 0.00
3 20250304 0 9851241 0 956555501100 0.00