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

597
010060/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185500,24896632650,86200,86200,86200,86200,5859
20250307,185400,24896632650,86200,86200,86200,86200,0
20250307,185300,24896632650,86200,86200,86200,86200,0
20250307,185200,24896632650,86200,86200,86200,86200,0
20250307,185100,24896632650,86200,86200,86200,86200,0
20250307,185000,24896632650,86200,86200,86200,86200,0
20250307,184900,24896632650,86200,86200,86200,86200,0
20250307,184800,24896632650,86200,86200,86200,86200,0
20250307,184700,24896632650,86200,86200,86200,86200,0
20250307,184600,24896632650,86200,86200,86200,86200,0
20250307,184500,24896632650,86200,86200,86200,86200,0
20250307,184400,24896632650,86200,86200,86200,86200,0
20250307,184300,24896632650,86200,86200,86200,86200,0
20250307,184200,24896632650,86200,86200,86200,86200,0
20250307,184100,24896632650,86200,86200,86200,86200,0
20250307,184000,24896632650,86200,86200,86200,86200,0
20250307,183900,24896632650,86200,86200,86200,86200,0
20250307,183800,24896632650,86200,86200,86200,86200,0
20250307,183700,24896632650,86200,86200,86200,86200,0
20250307,183600,24896632650,86200,86200,86200,86200,0
20250307,183500,24896632650,86200,86200,86200,86200,0
20250307,183400,24896632650,86200,86200,86200,86200,0
20250307,183300,24896632650,86200,86200,86200,86200,0
20250307,183200,24896632650,86200,86200,86200,86200,0
20250307,183100,24896632650,86200,86200,86200,86200,0
20250307,183000,24896632650,86200,86200,86200,86200,0
20250307,182900,24896632650,86200,86200,86200,86200,0
20250307,182800,24896632650,86200,86200,86200,86200,0
20250307,182700,24896632650,86200,86200,86200,86200,0
20250307,182600,24896632650,86200,86200,86200,86200,0
20250307,182500,24896632650,86200,86200,86200,86200,5859
20250307,182400,24896632650,86200,86200,86200,86200,0
20250307,182300,24896632650,86200,86200,86200,86200,0
20250307,182200,24896632650,86200,86200,86200,86200,0
20250307,182100,24896632650,86200,86200,86200,86200,0
20250307,182000,24896632650,86200,86200,86200,86200,0
20250307,181900,24896632650,86200,86200,86200,86200,0
20250307,181800,24896632650,86200,86200,86200,86200,0
20250307,181700,24896632650,86200,86200,86200,86200,0
20250307,181600,24896632650,86200,86200,86200,86200,0
20250307,181500,24896632650,86200,86200,86200,86200,0
20250307,181400,24896632650,86200,86200,86200,86200,0
20250307,181300,24896632650,86200,86200,86200,86200,0
20250307,181200,24896632650,86200,86200,86200,86200,0
20250307,181100,24896632650,86200,86200,86200,86200,0
20250307,181000,24896632650,86200,86200,86200,86200,0
20250307,180900,24896632650,86200,86200,86200,86200,0
20250307,180800,24896632650,86200,86200,86200,86200,0
20250307,180700,24896632650,86200,86200,86200,86200,0
20250307,180600,24896632650,86200,86200,86200,86200,0
20250307,180500,24896632650,86200,86200,86200,86200,0
20250307,180400,24896632650,86200,86200,86200,86200,0
20250307,180300,24896632650,86200,86200,86200,86200,0
20250307,180200,24896632650,86200,86200,86200,86200,0
20250307,180100,24896632650,86200,86200,86200,86200,0
20250307,180000,24896632650,86200,86200,86200,86200,0
20250307,175900,24896632650,86200,86200,86200,86200,0
20250307,175800,24896632650,86200,86200,86200,86200,0
20250307,175700,24896632650,86200,86200,86200,86200,0
20250307,175600,24896632650,86200,86200,86200,86200,0
20250307,175500,24896632650,86200,86200,86200,86200,5859
20250307,175400,24896632650,86200,86200,86200,86200,0
20250307,175300,24896632650,86200,86200,86200,86200,0
20250307,175200,24896632650,86200,86200,86200,86200,0
20250307,175100,24896632650,86200,86200,86200,86200,0
20250307,175000,24896632650,86200,86200,86200,86200,0
20250307,174900,24896632650,86200,86200,86200,86200,0
20250307,174800,24896632650,86200,86200,86200,86200,0
20250307,174700,24896632650,86200,86200,86200,86200,0
20250307,174600,24896632650,86200,86200,86200,86200,0
20250307,174500,24896632650,86200,86200,86200,86200,0
20250307,174400,24896632650,86200,86200,86200,86200,0
20250307,174300,24896632650,86200,86200,86200,86200,0
20250307,174200,24896632650,86200,86200,86200,86200,0
20250307,174100,24896632650,86200,86200,86200,86200,0
20250307,174000,24896632650,86200,86200,86200,86200,0
20250307,173900,24896632650,86200,86200,86200,86200,0
20250307,173800,24896632650,86200,86200,86200,86200,0
20250307,173700,24896632650,86200,86200,86200,86200,0
20250307,173600,24896632650,86200,86200,86200,86200,0
20250307,173500,24896632650,86200,86200,86200,86200,0
20250307,173400,24896632650,86200,86200,86200,86200,0
20250307,173300,24896632650,86200,86200,86200,86200,0
20250307,173200,24896632650,86200,86200,86200,86200,0
20250307,173100,24896632650,86200,86200,86200,86200,0
20250307,173000,24896632650,86200,86200,86200,86200,0
20250307,172900,24896632650,86200,86200,86200,86200,0
20250307,172800,24896632650,86200,86200,86200,86200,0
20250307,172700,24896632650,86200,86200,86200,86200,0
20250307,172600,24896632650,86200,86200,86200,86200,0
20250307,172500,24896632650,86200,86200,86200,86200,5859
20250307,172400,24896632650,86200,86200,86200,86200,0
20250307,172300,24896632650,86200,86200,86200,86200,0
20250307,172200,24896632650,86200,86200,86200,86200,0
20250307,172100,24896632650,86200,86200,86200,86200,0
20250307,172000,24896632650,86200,86200,86200,86200,0
20250307,171900,24896632650,86200,86200,86200,86200,0
20250307,171800,24896632650,86200,86200,86200,86200,0
20250307,171700,24896632650,86200,86200,86200,86200,0
20250307,171600,24896632650,86200,86200,86200,86200,0
20250307,171500,24896632650,86200,86200,86200,86200,0
20250307,171400,24896632650,86200,86200,86200,86200,0
20250307,171300,24896632650,86200,86200,86200,86200,0
20250307,171200,24896632650,86200,86200,86200,86200,0
20250307,171100,24896632650,86200,86200,86200,86200,0
20250307,171000,24896632650,86200,86200,86200,86200,0
20250307,170900,24896632650,86200,86200,86200,86200,0
20250307,170800,24896632650,86200,86200,86200,86200,0
20250307,170700,24896632650,86200,86200,86200,86200,0
20250307,170600,24896632650,86200,86200,86200,86200,0
20250307,170500,24896632650,86200,86200,86200,86200,0
20250307,170400,24896632650,86200,86200,86200,86200,0
20250307,170300,24896632650,86200,86200,86200,86200,0
20250307,170200,24896632650,86200,86200,86200,86200,0
20250307,170100,24896632650,86200,86200,86200,86200,0
20250307,170000,24896632650,86200,86200,86200,86200,0
20250307,165900,24896632650,86200,86200,86200,86200,0
20250307,165800,24896632650,86200,86200,86200,86200,0
20250307,165700,24896632650,86200,86200,86200,86200,0
20250307,165600,24896632650,86200,86200,86200,86200,0
20250307,165500,24896632650,86200,86200,86200,86200,5859
20250307,165400,24896632650,86200,86200,86200,86200,0
20250307,165300,24896632650,86200,86200,86200,86200,0
20250307,165200,24896632650,86200,86200,86200,86200,0
20250307,165100,24896632650,86200,86200,86200,86200,0
20250307,165000,24896632650,86200,86200,86200,86200,0
20250307,164900,24896632650,86200,86200,86200,86200,0
20250307,164800,24896632650,86200,86200,86200,86200,0
20250307,164700,24896632650,86200,86200,86200,86200,0
20250307,164600,24896632650,86200,86200,86200,86200,0
20250307,164500,24896632650,86200,86200,86200,86200,0
20250307,164400,24896632650,86200,86200,86200,86200,0
20250307,164300,24896632650,86200,86200,86200,86200,0
20250307,164200,24896632650,86200,86200,86200,86200,0
20250307,164100,24896632650,86200,86200,86200,86200,0
20250307,164000,24896632650,86200,86200,86200,86200,0
20250307,163900,24896632650,86200,86200,86200,86200,0
20250307,163800,24896632650,86200,86200,86200,86200,0
20250307,163700,24896632650,86200,86200,86200,86200,0
20250307,163600,24896632650,86200,86200,86200,86200,0
20250307,163500,24896632650,86200,86200,86200,86200,0
20250307,163400,24896632650,86200,86200,86200,86200,0
20250307,163300,24896632650,86200,86200,86200,86200,0
20250307,163200,24896632650,86200,86200,86200,86200,0
20250307,163100,24896632650,86200,86200,86200,86200,0
20250307,163000,24896632650,86200,86200,86200,86200,0
20250307,162900,24896632650,86200,86200,86200,86200,0
20250307,162800,24896632650,86200,86200,86200,86200,0
20250307,162700,24896632650,86200,86200,86200,86200,0
20250307,162600,24896632650,86200,86200,86200,86200,0
20250307,162500,24896632650,86200,86200,86200,86200,5859
20250307,162400,24896632650,86200,86200,86200,86200,0
20250307,162300,24896632650,86200,86200,86200,86200,0
20250307,162200,24896632650,86200,86200,86200,86200,0
20250307,162100,24896632650,86200,86200,86200,86200,0
20250307,162000,24896632650,86200,86200,86200,86200,0
20250307,161900,24896632650,86200,86200,86200,86200,0
20250307,161800,24896632650,86200,86200,86200,86200,0
20250307,161700,24896632650,86200,86200,86200,86200,0
20250307,161600,24896632650,86200,86200,86200,86200,0
20250307,161500,24896632650,86200,86200,86200,86200,0
20250307,161400,24896632650,86200,86200,86200,86200,0
20250307,161300,24896632650,86200,86200,86200,86200,0
20250307,161200,24896632650,86200,86200,86200,86200,0
20250307,161100,24896632650,86200,86200,86200,86200,0
20250307,161000,24896632650,86200,86200,86200,86200,0
20250307,160900,24896632650,86200,86200,86200,86200,0
20250307,160800,24896632650,86200,86200,86200,86200,0
20250307,160700,24896632650,86200,86200,86200,86200,0
20250307,160600,24896632650,86200,86200,86200,86200,0
20250307,160500,24896632650,86200,86200,86200,86200,0
20250307,160400,24896632650,86200,86200,86200,86200,0
20250307,160300,24896632650,86200,86200,86200,86200,0
20250307,160200,24896632650,86200,86200,86200,86200,0
20250307,160100,24896632650,86200,86200,86200,86200,0
20250307,160000,24896632650,86200,86200,86200,86200,0
20250307,155900,24896632650,86200,86200,86200,86200,0
20250307,155800,24896632650,86200,86200,86200,86200,0
20250307,155700,24896632650,86200,86200,86200,86200,0
20250307,155600,24896632650,86200,86200,86200,86200,0
20250307,155500,24896632650,86200,86200,86200,86200,5859
20250307,155400,24896632650,86200,86200,86200,86200,0
20250307,155300,24896632650,86200,86200,86200,86200,0
20250307,155200,24896632650,86200,86200,86200,86200,0
20250307,155100,24896632650,86200,86200,86200,86200,0
20250307,155000,24896632650,86200,86200,86200,86200,0
20250307,154900,24896632650,86200,86200,86200,86200,0
20250307,154800,24896632650,86200,86200,86200,86200,0
20250307,154700,24896632650,86200,86200,86200,86200,0
20250307,154600,24896632650,86200,86200,86200,86200,0
20250307,154500,24896632650,86200,86200,86200,86200,0
20250307,154400,24896632650,86200,86200,86200,86200,0
20250307,154300,24896632650,86200,86200,86200,86200,0
20250307,154200,24896632650,86200,86200,86200,86200,0
20250307,154100,24896632650,86200,86200,86200,86200,0
20250307,154000,24896632650,86200,86200,86200,86200,0
20250307,153900,24896632650,86200,86200,86200,86200,0
20250307,153800,24896632650,86200,86200,86200,86200,0
20250307,153700,24896632650,86200,86200,86200,86200,0
20250307,153600,24896632650,86200,86200,86200,86200,0
20250307,153500,24896632650,86200,86200,86200,86200,0
20250307,153400,24896632650,86200,86200,86200,86200,0
20250307,153300,24896632650,86200,86200,86200,86200,0
20250307,153200,24896632650,86200,86200,86200,86200,0
20250307,153100,24896632650,86200,86200,86200,86200,0
20250307,153000,24896632650,86200,86200,86200,86200,5859
20250307,152900,24391586850,86500,86500,86500,86500,0
20250307,152800,24391586850,86500,86500,86500,86500,0
20250307,152700,24391586850,86500,86500,86500,86500,0
20250307,152600,24391586850,86500,86500,86500,86500,0
20250307,152500,24391586850,86500,86500,86500,86500,0
20250307,152400,24391586850,86500,86500,86500,86500,0
20250307,152300,24391586850,86500,86500,86500,86500,0
20250307,152200,24391586850,86500,86500,86500,86500,0
20250307,152100,24391586850,86500,86500,86500,86500,0
20250307,152000,24391586850,86500,86500,86500,86500,0
20250307,151900,24391586850,86500,86500,86600,86400,1647
20250307,151800,24249133350,86600,86600,86700,86500,236
20250307,151700,24228696400,86700,86700,86700,86500,1280
20250307,151600,24117837400,86700,86600,86700,86600,388
20250307,151500,24084203750,86600,86500,86700,86500,440
20250307,151400,24046094100,86600,86600,86600,86500,262
20250307,151300,24023408500,86500,86800,86800,86500,3203
20250307,151200,23745918750,86800,86700,86800,86650,259
20250307,151100,23723451950,86600,86600,86700,86600,422
20250307,151000,23686870800,86600,86500,86700,86450,1043
20250307,150900,23596607900,86500,86500,86500,86400,549
20250307,150800,23549120750,86500,86500,86500,86400,702
20250307,150700,23488445750,86500,86500,86500,86400,374
20250307,150600,23456102900,86400,86500,86500,86400,348
20250307,150500,23426017750,86500,86400,86500,86300,527
20250307,150400,23380480800,86400,86400,86400,86300,317
20250307,150300,23353096000,86400,86400,86400,86300,283
20250307,150200,23328646050,86400,86400,86400,86300,285
20250307,150100,23304026550,86400,86400,86400,86300,202
20250307,150000,23286576200,86400,86300,86400,86200,605
20250307,145900,23234358550,86300,86200,86300,86200,380
20250307,145800,23201580100,86300,86300,86300,86200,288
20250307,145700,23176732200,86300,86300,86300,86200,315
20250307,145600,23149559000,86300,86200,86300,86200,501
20250307,145500,23106351300,86300,86500,86500,86200,4861
20250307,145400,22686541950,86500,86500,86500,86400,289
20250307,145300,22661548900,86500,86500,86500,86400,568
20250307,145200,22612433900,86500,86500,86500,86400,1266
20250307,145100,22503013750,86500,86500,86500,86400,642
20250307,145000,22447514200,86500,86400,86500,86400,406
20250307,144900,22412413850,86400,86500,86500,86400,656
20250307,144800,22355679400,86500,86500,86500,86300,1353
20250307,144700,22238648250,86500,86600,86600,86300,3116
20250307,144600,21969541500,86600,86800,86800,86500,4576
20250307,144500,21573331700,86800,86750,86800,86600,228
20250307,144400,21553554400,86800,86700,86800,86600,336
20250307,144300,21524417100,86700,86700,86700,86600,251
20250307,144200,21502659350,86600,86800,86800,86600,1232
20250307,144100,21395798900,86800,86600,86800,86500,766
20250307,144000,21329378950,86600,86600,86600,86500,246
20250307,143900,21308078300,86600,86400,86600,86300,3693
20250307,143800,20988850150,86400,86500,86500,86300,1372
20250307,143700,20870289500,86500,86400,86500,86300,339
20250307,143600,20840984050,86400,86400,86400,86300,169
20250307,143500,20826385550,86400,86400,86400,86300,316
20250307,143400,20799088800,86400,86400,86400,86300,755
20250307,143300,20733909000,86400,86400,86400,86300,263
20250307,143200,20711194050,86400,86400,86400,86300,262
20250307,143100,20688560300,86400,86500,86500,86300,755
20250307,143000,20623349250,86500,86500,86500,86300,1479
20250307,142900,20495545200,86500,86500,86500,86400,312
20250307,142800,20468567200,86500,86500,86500,86300,631
20250307,142700,20414082850,86400,86600,86600,86400,2138
20250307,142600,20229165200,86600,86600,86600,86500,273
20250307,142500,20205530950,86600,86500,86600,86400,392
20250307,142400,20171613550,86500,86100,86500,86100,317
20250307,142300,20144228600,86100,86500,86500,86000,1218
20250307,142200,20039263450,86500,86600,86600,86400,1497
20250307,142100,19909791250,86600,86600,86700,86500,558
20250307,142000,19861465100,86600,86600,86600,86500,594
20250307,141900,19810025850,86600,86600,86600,86500,873
20250307,141800,19734431700,86600,86600,86600,86500,702
20250307,141700,19673643750,86600,86500,86600,86400,1266
20250307,141600,19564105750,86500,86800,86800,86500,888
20250307,141500,19487100400,86800,86800,86800,86500,787
20250307,141400,19418813850,86800,86750,86800,86700,807
20250307,141300,19348781900,86750,86800,86800,86700,809
20250307,141200,19278562750,86700,86700,86800,86600,1225
20250307,141100,19172404450,86700,86700,86700,86600,677
20250307,141000,19113719150,86700,86600,86700,86500,1025
20250307,140900,19024890150,86600,86700,86700,86500,709
20250307,140800,18963478650,86600,86700,86800,86500,1025
20250307,140700,18874634750,86700,86800,86800,86600,1240
20250307,140600,18767075650,86800,86800,86900,86700,639
20250307,140500,18711595550,86800,86900,86900,86700,1142
20250307,140400,18612446650,86900,86800,87000,86800,956
20250307,140300,18529351650,86900,86900,86900,86800,573
20250307,140200,18479565950,86900,86800,86900,86800,637
20250307,140100,18424217850,86900,86800,86900,86700,932
20250307,140000,18343262450,86800,86900,86900,86800,942
20250307,135900,18261452850,86900,86800,86900,86700,1035
20250307,135800,18171521150,86800,86900,86900,86700,1135
20250307,135700,18072947450,86900,86800,87000,86800,3180
20250307,135600,17796578550,86800,86800,86800,86700,1394
20250307,135500,17675582950,86800,86700,86800,86700,944
20250307,135400,17593666650,86700,86800,86900,86600,1314
20250307,135300,17479616350,86800,87000,87000,86700,1013
20250307,135200,17391652050,87000,86900,87000,86800,1570
20250307,135100,17255250950,86900,86900,87000,86800,2000
20250307,135000,17081448350,86900,87000,87000,86800,1819
20250307,134900,16923296100,87000,86800,87000,86800,2779
20250307,134800,16681783050,86750,86900,86900,86700,1421
20250307,134700,16558424500,86900,86800,86900,86800,654
20250307,134600,16501632950,86800,86800,86900,86800,1151
20250307,134500,16401655750,86800,86800,86800,86700,735
20250307,134400,16337869650,86800,86700,86900,86700,1046
20250307,134300,16247096550,86700,86700,86700,86600,1094
20250307,134200,16152261950,86600,86800,86800,86600,860
20250307,134100,16077698300,86800,86600,86800,86600,885
20250307,134000,16000907800,86700,86700,86800,86500,1189
20250307,133900,15897861050,86700,86800,86800,86600,1266
20250307,133800,15788057000,86700,86800,86800,86700,1010
20250307,133700,15700415300,86700,86700,86900,86700,1164
20250307,133600,15599387100,86700,86900,86900,86700,987
20250307,133500,15513692250,86900,86700,86900,86700,1002
20250307,133400,15426695450,86800,86900,86900,86600,994
20250307,133300,15340418300,86900,86900,87000,86700,1148
20250307,133200,15240657300,87000,86900,87000,86800,1329
20250307,133100,15125145500,86900,86900,86900,86800,622
20250307,133000,15071099400,86800,86800,86900,86700,2623
20250307,132900,14843301100,86800,86800,86800,86600,1177
20250307,132800,14741159900,86700,86800,86800,86700,1005
20250307,132700,14653972350,86800,86800,86800,86600,1091
20250307,132600,14559355300,86700,86700,86800,86500,1377
20250307,132500,14439952000,86600,86200,86700,86200,3001
20250307,132400,14180535850,86200,86000,86200,85900,5820
20250307,132300,13679677450,86000,86000,86000,85900,696
20250307,132200,13619838250,85900,86000,86000,85900,992
20250307,132100,13534541450,86000,86000,86000,85900,934
20250307,132000,13454232950,86000,86000,86000,85900,653
20250307,131900,13398078450,86000,86000,86000,85900,1249
20250307,131800,13290672200,86000,85600,86000,85600,6213
20250307,131700,12757280600,85600,85600,85700,85550,1927
20250307,131600,12592294750,85600,85500,85600,85450,6376
20250307,131500,12047142050,85500,85500,85500,85400,972
20250307,131400,11964037250,85500,85500,85500,85400,675
20250307,131300,11906326050,85500,85400,85500,85400,2002
20250307,131200,11735319550,85400,85400,85400,85300,529
20250307,131100,11690145050,85400,85200,85400,85200,1705
20250307,131000,11544697750,85300,85200,85300,85200,922
20250307,130900,11466088550,85200,85200,85200,85200,757
20250307,130800,11401592150,85200,85000,85200,85000,8997
20250307,130700,10636427950,84900,84900,85000,84800,1977
20250307,130600,10468586550,84700,84400,84800,84400,1910
20250307,130500,10307050150,84400,84500,84500,84300,282
20250307,130400,10283242650,84500,84400,84500,84400,190
20250307,130300,10267202850,84500,84400,84500,84300,146
20250307,130200,10254879800,84400,84400,84400,84400,163
20250307,130100,10241122600,84400,84400,84400,84300,80
20250307,130000,10234371600,84400,84300,84400,84300,56
20250307,125900,10229647700,84400,84400,84400,84300,324
20250307,125800,10202317400,84400,84500,84500,84300,97
20250307,125700,10194129000,84400,84300,84500,84300,187
20250307,125600,10178342200,84500,84400,84500,84400,102
20250307,125500,10169731300,84300,84400,84400,84300,85
20250307,125400,10162561000,84400,84400,84400,84300,175
20250307,125300,10147798400,84400,84400,84400,84300,102
20250307,125200,10139193000,84400,84300,84400,84300,274
20250307,125100,10116091100,84300,84400,84400,84300,189
20250307,125000,10100141000,84400,84400,84400,84300,78
20250307,124900,10093559900,84400,84400,84400,84300,152
20250307,124800,10080734500,84300,84400,84400,84300,123
20250307,124700,10070360900,84300,84400,84400,84300,54
20250307,124600,10065805400,84400,84400,84500,84300,237
20250307,124500,10045803700,84400,84400,84400,84300,125
20250307,124400,10035254800,84400,84500,84500,84400,111
20250307,124300,10025881100,84500,84500,84500,84300,130
20250307,124200,10014904300,84500,84500,84500,84400,131
20250307,124100,10003843300,84500,84500,84500,84400,192
20250307,124000,9987635200,84400,84400,84500,84400,107
20250307,123900,9978603600,84300,84400,84400,84300,42
20250307,123800,9975059900,84400,84300,84500,84300,188
20250307,123700,9959194300,84400,84400,84400,84300,120
20250307,123600,9949067700,84400,84400,84500,84300,93
20250307,123500,9941215900,84500,84400,84500,84300,242
20250307,123400,9920802100,84400,84400,84400,84300,146
20250307,123300,9908480600,84500,84400,84500,84400,210
20250307,123200,9890748900,84500,84500,84500,84400,181
20250307,123100,9875454500,84400,84400,84500,84400,126
20250307,123000,9864815000,84500,84400,84500,84400,143
20250307,122900,9852734800,84500,84500,84500,84400,78
20250307,122800,9846144700,84400,84500,84500,84400,157
20250307,122700,9832890400,84400,84450,84500,84400,546
20250307,122600,9786759200,84450,84400,84500,84400,199
20250307,122500,9769953150,84400,84500,84500,84400,124
20250307,122400,9759477550,84500,84500,84500,84400,222
20250307,122300,9740723050,84500,84400,84500,84400,380
20250307,122200,9708615350,84500,84500,84500,84400,121
20250307,122100,9698394150,84500,84500,84500,84400,206
20250307,122000,9680991250,84400,84500,84500,84400,126
20250307,121900,9670347650,84500,84500,84500,84400,180
20250307,121800,9655139950,84500,84500,84500,84400,138
20250307,121700,9643480450,84500,84400,84500,84400,76
20250307,121600,9637060750,84500,84400,84500,84400,132
20250307,121500,9625908250,84500,84300,84500,84000,2014
20250307,121400,9456463650,84300,84400,84400,84300,94
20250307,121300,9448531450,84400,84400,84500,84300,725
20250307,121200,9387336850,84500,84500,84500,84400,365
20250307,121100,9356506650,84500,84400,84500,84400,309
20250307,121000,9330407200,84500,84400,84500,84400,32
20250307,120900,9327704200,84500,84300,84500,84300,1389
20250307,120800,9210562100,84400,84500,84500,84400,377
20250307,120700,9178716600,84500,84500,84500,84400,98
20250307,120600,9170437800,84600,84800,84800,84500,241
20250307,120500,9150042800,84900,84800,84900,84700,209
20250307,120400,9132317800,84800,84800,84900,84800,111
20250307,120300,9122903200,84800,84700,84800,84600,82
20250307,120200,9115956100,84800,84800,84900,84600,260
20250307,120100,9093924900,84800,84700,84900,84700,80
20250307,120000,9087140500,84900,84800,84900,84800,271
20250307,115900,9064158300,84800,84800,84800,84700,124
20250307,115800,9053644800,84800,84800,84800,84700,67
20250307,115700,9047965900,84800,84700,84800,84700,261
20250307,115600,9025834600,84800,84700,84800,84700,126
20250307,115500,9015157600,84800,84800,84900,84700,97
20250307,115400,9006932700,84800,84800,84900,84700,206
20250307,115300,8989462900,84800,84900,84900,84700,88
20250307,115200,8981999800,84700,84700,84900,84700,146
20250307,115100,8969625800,84700,84700,84900,84600,173
20250307,115000,8954968000,84800,84800,84900,84600,875
20250307,114900,8880779150,84900,84600,84900,84600,409
20250307,114800,8846080950,84600,84800,84800,84600,178
20250307,114700,8831001250,84800,84700,84800,84600,99
20250307,114600,8822613650,84800,84400,84800,84300,750
20250307,114500,8759243450,84300,84400,84400,84300,54
20250307,114400,8754685950,84400,84500,84500,84400,377
20250307,114300,8722861150,84500,84500,84500,84400,166
20250307,114200,8708835250,84500,84400,84500,84400,133
20250307,114100,8697604250,84400,84300,84400,84300,566
20250307,114000,8649862350,84300,84300,84300,84200,123
20250307,113900,8639497050,84300,84300,84300,84200,80
20250307,113800,8632754450,84300,84400,84400,84300,852
20250307,113700,8560916450,84300,84450,84500,84300,237
20250307,113600,8540915250,84400,84400,84500,84400,60
20250307,113500,8535848650,84500,84500,84500,84300,102
20250307,113400,8527237550,84500,84800,84900,84300,1479
20250307,113300,8402129050,84900,85000,85000,84800,248
20250307,113200,8381086350,85000,84900,85000,84800,117
20250307,113100,8371149050,85000,85000,85000,84900,383
20250307,113000,8338622950,84900,85000,85000,84900,193
20250307,112900,8322222850,85000,85000,85000,84900,122
20250307,112800,8311854250,84900,85000,85000,84900,187
20250307,112700,8295962350,85000,85000,85000,84900,169
20250307,112600,8281598850,85000,85000,85000,84900,225
20250307,112500,8262476350,85000,85000,85000,84900,171
20250307,112400,8247944550,85000,85000,85000,84900,139
20250307,112300,8236130550,85000,85000,85000,84900,118
20250307,112200,8226102950,85000,84800,85000,84800,224
20250307,112100,8207077750,84900,84900,84900,84800,76
20250307,112000,8200626350,84900,85000,85000,84800,1046
20250307,111900,8111729450,85000,85000,85000,84800,1033
20250307,111800,8024059250,85000,84900,85000,84800,338
20250307,111700,7995355850,84900,84900,84900,84800,142
20250307,111600,7983300250,84900,84900,84900,84800,167
20250307,111500,7969123050,84900,84900,84900,84800,166
20250307,111400,7955034850,84900,84900,84900,84800,311
20250307,111300,7928632450,84900,84900,84900,84800,56
20250307,111200,7923878150,84900,84900,84900,84800,197
20250307,111100,7907159950,84900,84900,84900,84800,232
20250307,111000,7887465850,84900,84900,84900,84800,63
20250307,110900,7882119250,84900,84900,85000,84900,160
20250307,110800,7868531750,85000,85000,85000,84800,466
20250307,110700,7828963650,84900,85000,85000,84900,81
20250307,110600,7822082150,85000,84900,85000,84800,239
20250307,110500,7801787750,84900,84900,84900,84900,59
20250307,110400,7796778650,84900,84900,84900,84800,143
20250307,110300,7784640550,84900,84900,84900,84800,213
20250307,110200,7766558950,84900,84900,85000,84900,155
20250307,110100,7753399250,84900,85000,85000,84900,1085
20250307,110000,7661254550,85000,84900,85000,84800,1720
20250307,105900,7515246050,84900,84900,84900,84800,455
20250307,105800,7476648450,84900,84800,84900,84800,132
20250307,105700,7465442950,84900,84900,84900,84800,170
20250307,105600,7451010450,84900,84900,84900,84800,729
20250307,105500,7389120550,84900,84800,84900,84800,226
20250307,105400,7369936650,84900,84800,84900,84800,127
20250307,105300,7359158450,84900,85000,85000,84900,217
20250307,105200,7340728250,85000,85000,85000,84800,177
20250307,105100,7325695050,84900,84900,85000,84800,484
20250307,105000,7284596150,85000,84900,85000,84900,159
20250307,104900,7271090500,85000,85000,85000,84900,253
20250307,104800,7249586600,85000,85000,85000,84900,154
20250307,104700,7236499900,85000,84900,85000,84900,241
20250307,104600,7216019150,84900,84900,85000,84900,111
20250307,104500,7206586650,84900,85000,85000,84900,198
20250307,104400,7189765150,84900,84900,85000,84900,633
20250307,104300,7136005550,84900,84900,84900,84800,186
20250307,104200,7120220750,84900,84900,84900,84800,135
20250307,104100,7108760850,84900,84700,84900,84700,103
20250307,104000,7100022050,84800,84900,84900,84700,189
20250307,103900,7083989350,84900,84900,84900,84800,195
20250307,103800,7067443550,84900,84900,84900,84700,200
20250307,103700,7050483750,84900,85000,85000,84800,275
20250307,103600,7027132550,85000,85000,85000,84900,764
20250307,103500,6962193650,85000,84900,85000,84900,89
20250307,103400,6954633150,85000,84900,85000,84900,129
20250307,103300,6943673550,84900,84800,85000,84800,1305
20250307,103200,6832873750,84900,84800,84900,84700,338
20250307,103100,6804184050,84700,84900,84900,84700,295
20250307,103000,6779161350,84900,84800,84900,84800,244
20250307,102900,6758456150,84850,84900,84900,84800,130
20250307,102800,6747426200,84800,85000,85000,84800,234
20250307,102700,6727551600,85000,84700,85100,84700,451
20250307,102600,6689286000,85000,85100,85100,84700,657
20250307,102500,6633571700,85000,85100,85200,84900,609
20250307,102400,6581748500,85100,85200,85200,85100,518
20250307,102300,6537618300,85300,85300,85300,85200,165
20250307,102200,6523550700,85200,85150,85300,85100,1102
20250307,102100,6429676300,85200,85100,85200,85000,532
20250307,102000,6384398500,85100,85000,85100,85000,195
20250307,101900,6367811800,85000,85000,85100,84900,1601
20250307,101800,6231689900,85000,84900,85000,84900,528
20250307,101700,6186823900,84800,84800,84900,84700,271
20250307,101600,6163844700,84700,84700,84800,84500,985
20250307,101500,6080478500,84700,84800,84800,84600,586
20250307,101400,6030857900,84700,84700,84900,84700,401
20250307,101300,5996867950,84700,84900,84900,84700,212
20250307,101200,5978889150,84900,84800,84900,84800,377
20250307,101100,5946911750,84900,84900,84900,84800,465
20250307,101000,5907457750,85000,84700,85000,84700,459
20250307,100900,5868498950,84800,84900,84900,84800,463
20250307,100800,5829220450,84800,85000,85100,84500,933
20250307,100700,5750199150,84900,85000,85000,84900,243
20250307,100600,5729552050,85000,85000,85000,85000,226
20250307,100500,5710342050,84900,85000,85000,84800,556
20250307,100400,5663115950,85000,84800,85000,84600,878
20250307,100300,5588685750,84800,85000,85100,84800,1176
20250307,100200,5488892950,85000,85200,85200,85000,220
20250307,100100,5470179250,85200,85200,85300,85000,1109
20250307,100000,5375845250,85200,85100,85300,85100,758
20250307,095900,5311237600,85100,85400,85400,85100,560
20250307,095800,5263463500,85400,85500,85500,85300,1343
20250307,095700,5148695100,85500,85000,85500,84900,8818
20250307,095600,4397751950,85000,85000,85000,84800,2851
20250307,095500,4155507400,84800,84900,85000,84800,1775
20250307,095400,4004838900,85000,84600,85000,84600,4585
20250307,095300,3615664500,84600,84700,84800,84600,724
20250307,095200,3554336950,84700,84700,84800,84700,443
20250307,095100,3516802300,84700,84600,84800,84500,205
20250307,095000,3499451300,84700,84900,85000,84600,1269
20250307,094900,3391821900,84900,84900,84900,84700,2208
20250307,094800,3204450950,84900,84800,85000,84800,1929
20250307,094700,3040650400,84800,84700,84800,84600,151
20250307,094600,3027860400,84800,84850,84900,84500,720
20250307,094500,2966864800,84900,84900,84900,84800,598
20250307,094400,2916112700,84800,84900,84900,84800,726
20250307,094300,2854485500,84800,84800,84900,84800,374
20250307,094200,2822736250,84800,85000,85000,84700,1014
20250307,094100,2736633050,85000,84350,85000,84300,7003
20250307,094000,2143233100,84400,84000,84500,83900,2424
20250307,093900,1939034950,84000,83500,84000,83400,857
20250307,093800,1867265500,83300,83700,83700,83300,188
20250307,093700,1851581900,83700,83700,83900,83400,87
20250307,093600,1844300800,83700,83700,84100,83400,460
20250307,093500,1805826800,84100,83600,84100,83600,384
20250307,093400,1773581600,83700,84200,84200,83700,937
20250307,093300,1694764500,84200,84200,84200,84100,784
20250307,093200,1628770750,84200,83500,84200,83500,4313
20250307,093100,1267055250,83500,83400,83500,83400,150
20250307,093000,1254534750,83500,83400,83500,83100,931
20250307,092900,1176875150,83400,83200,83500,83100,1265
20250307,092800,1071431950,83200,82800,83200,82700,814
20250307,092700,1003874750,82800,82700,83000,82700,250
20250307,092600,983153350,82700,82200,82900,82200,1309
20250307,092500,874978550,82200,82200,82300,82000,324
20250307,092400,848352050,82200,82200,82200,81900,67
20250307,092300,842849250,81900,82200,82200,81900,43
20250307,092200,839317050,81900,82100,82100,81900,68
20250307,092100,833739050,82000,81700,82100,81700,212
20250307,092000,816372250,81700,81800,81900,81600,415
20250307,091900,782479850,81900,81900,81900,81900,29
20250307,091800,780104750,81600,81750,82000,81600,409
20250307,091700,746581700,81900,81600,81900,81600,619
20250307,091600,695967900,81300,81300,81300,81300,12
20250307,091500,694992300,81300,81300,81300,81300,458
20250307,091400,657756900,81300,81500,81700,81300,1309
20250307,091300,550988500,81800,81400,81800,81200,68
20250307,091200,545442100,81400,81300,81400,81300,332
20250307,091100,518417500,81100,81100,81100,81100,15
20250307,091000,517201000,81100,80700,82000,80700,1766
20250307,090900,374164600,80700,80900,80900,80500,533
20250307,090800,331057500,81000,80400,81000,80400,1265
20250307,090700,228620700,80900,80600,80900,80200,279
20250307,090600,206122700,80500,80500,80500,80100,303
20250307,090500,181770500,80400,80100,80500,80000,330
20250307,090400,155314700,80100,80300,80500,80100,590
20250307,090300,108005900,80500,80300,80700,80200,71
20250307,090200,102305900,80100,80800,80800,80000,85
20250307,090100,95455800,79800,80700,80700,79700,517
20250307,090000,53750300,79600,80900,80900,79600,668
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185500 24896632650 86200 86200 86200 86200 5859
3 20250307 185400 24896632650 86200 86200 86200 86200 0
4 20250307 185300 24896632650 86200 86200 86200 86200 0
5 20250307 185200 24896632650 86200 86200 86200 86200 0
6 20250307 185100 24896632650 86200 86200 86200 86200 0
7 20250307 185000 24896632650 86200 86200 86200 86200 0
8 20250307 184900 24896632650 86200 86200 86200 86200 0
9 20250307 184800 24896632650 86200 86200 86200 86200 0
10 20250307 184700 24896632650 86200 86200 86200 86200 0
11 20250307 184600 24896632650 86200 86200 86200 86200 0
12 20250307 184500 24896632650 86200 86200 86200 86200 0
13 20250307 184400 24896632650 86200 86200 86200 86200 0
14 20250307 184300 24896632650 86200 86200 86200 86200 0
15 20250307 184200 24896632650 86200 86200 86200 86200 0
16 20250307 184100 24896632650 86200 86200 86200 86200 0
17 20250307 184000 24896632650 86200 86200 86200 86200 0
18 20250307 183900 24896632650 86200 86200 86200 86200 0
19 20250307 183800 24896632650 86200 86200 86200 86200 0
20 20250307 183700 24896632650 86200 86200 86200 86200 0
21 20250307 183600 24896632650 86200 86200 86200 86200 0
22 20250307 183500 24896632650 86200 86200 86200 86200 0
23 20250307 183400 24896632650 86200 86200 86200 86200 0
24 20250307 183300 24896632650 86200 86200 86200 86200 0
25 20250307 183200 24896632650 86200 86200 86200 86200 0
26 20250307 183100 24896632650 86200 86200 86200 86200 0
27 20250307 183000 24896632650 86200 86200 86200 86200 0
28 20250307 182900 24896632650 86200 86200 86200 86200 0
29 20250307 182800 24896632650 86200 86200 86200 86200 0
30 20250307 182700 24896632650 86200 86200 86200 86200 0
31 20250307 182600 24896632650 86200 86200 86200 86200 0
32 20250307 182500 24896632650 86200 86200 86200 86200 5859
33 20250307 182400 24896632650 86200 86200 86200 86200 0
34 20250307 182300 24896632650 86200 86200 86200 86200 0
35 20250307 182200 24896632650 86200 86200 86200 86200 0
36 20250307 182100 24896632650 86200 86200 86200 86200 0
37 20250307 182000 24896632650 86200 86200 86200 86200 0
38 20250307 181900 24896632650 86200 86200 86200 86200 0
39 20250307 181800 24896632650 86200 86200 86200 86200 0
40 20250307 181700 24896632650 86200 86200 86200 86200 0
41 20250307 181600 24896632650 86200 86200 86200 86200 0
42 20250307 181500 24896632650 86200 86200 86200 86200 0
43 20250307 181400 24896632650 86200 86200 86200 86200 0
44 20250307 181300 24896632650 86200 86200 86200 86200 0
45 20250307 181200 24896632650 86200 86200 86200 86200 0
46 20250307 181100 24896632650 86200 86200 86200 86200 0
47 20250307 181000 24896632650 86200 86200 86200 86200 0
48 20250307 180900 24896632650 86200 86200 86200 86200 0
49 20250307 180800 24896632650 86200 86200 86200 86200 0
50 20250307 180700 24896632650 86200 86200 86200 86200 0
51 20250307 180600 24896632650 86200 86200 86200 86200 0
52 20250307 180500 24896632650 86200 86200 86200 86200 0
53 20250307 180400 24896632650 86200 86200 86200 86200 0
54 20250307 180300 24896632650 86200 86200 86200 86200 0
55 20250307 180200 24896632650 86200 86200 86200 86200 0
56 20250307 180100 24896632650 86200 86200 86200 86200 0
57 20250307 180000 24896632650 86200 86200 86200 86200 0
58 20250307 175900 24896632650 86200 86200 86200 86200 0
59 20250307 175800 24896632650 86200 86200 86200 86200 0
60 20250307 175700 24896632650 86200 86200 86200 86200 0
61 20250307 175600 24896632650 86200 86200 86200 86200 0
62 20250307 175500 24896632650 86200 86200 86200 86200 5859
63 20250307 175400 24896632650 86200 86200 86200 86200 0
64 20250307 175300 24896632650 86200 86200 86200 86200 0
65 20250307 175200 24896632650 86200 86200 86200 86200 0
66 20250307 175100 24896632650 86200 86200 86200 86200 0
67 20250307 175000 24896632650 86200 86200 86200 86200 0
68 20250307 174900 24896632650 86200 86200 86200 86200 0
69 20250307 174800 24896632650 86200 86200 86200 86200 0
70 20250307 174700 24896632650 86200 86200 86200 86200 0
71 20250307 174600 24896632650 86200 86200 86200 86200 0
72 20250307 174500 24896632650 86200 86200 86200 86200 0
73 20250307 174400 24896632650 86200 86200 86200 86200 0
74 20250307 174300 24896632650 86200 86200 86200 86200 0
75 20250307 174200 24896632650 86200 86200 86200 86200 0
76 20250307 174100 24896632650 86200 86200 86200 86200 0
77 20250307 174000 24896632650 86200 86200 86200 86200 0
78 20250307 173900 24896632650 86200 86200 86200 86200 0
79 20250307 173800 24896632650 86200 86200 86200 86200 0
80 20250307 173700 24896632650 86200 86200 86200 86200 0
81 20250307 173600 24896632650 86200 86200 86200 86200 0
82 20250307 173500 24896632650 86200 86200 86200 86200 0
83 20250307 173400 24896632650 86200 86200 86200 86200 0
84 20250307 173300 24896632650 86200 86200 86200 86200 0
85 20250307 173200 24896632650 86200 86200 86200 86200 0
86 20250307 173100 24896632650 86200 86200 86200 86200 0
87 20250307 173000 24896632650 86200 86200 86200 86200 0
88 20250307 172900 24896632650 86200 86200 86200 86200 0
89 20250307 172800 24896632650 86200 86200 86200 86200 0
90 20250307 172700 24896632650 86200 86200 86200 86200 0
91 20250307 172600 24896632650 86200 86200 86200 86200 0
92 20250307 172500 24896632650 86200 86200 86200 86200 5859
93 20250307 172400 24896632650 86200 86200 86200 86200 0
94 20250307 172300 24896632650 86200 86200 86200 86200 0
95 20250307 172200 24896632650 86200 86200 86200 86200 0
96 20250307 172100 24896632650 86200 86200 86200 86200 0
97 20250307 172000 24896632650 86200 86200 86200 86200 0
98 20250307 171900 24896632650 86200 86200 86200 86200 0
99 20250307 171800 24896632650 86200 86200 86200 86200 0
100 20250307 171700 24896632650 86200 86200 86200 86200 0
101 20250307 171600 24896632650 86200 86200 86200 86200 0
102 20250307 171500 24896632650 86200 86200 86200 86200 0
103 20250307 171400 24896632650 86200 86200 86200 86200 0
104 20250307 171300 24896632650 86200 86200 86200 86200 0
105 20250307 171200 24896632650 86200 86200 86200 86200 0
106 20250307 171100 24896632650 86200 86200 86200 86200 0
107 20250307 171000 24896632650 86200 86200 86200 86200 0
108 20250307 170900 24896632650 86200 86200 86200 86200 0
109 20250307 170800 24896632650 86200 86200 86200 86200 0
110 20250307 170700 24896632650 86200 86200 86200 86200 0
111 20250307 170600 24896632650 86200 86200 86200 86200 0
112 20250307 170500 24896632650 86200 86200 86200 86200 0
113 20250307 170400 24896632650 86200 86200 86200 86200 0
114 20250307 170300 24896632650 86200 86200 86200 86200 0
115 20250307 170200 24896632650 86200 86200 86200 86200 0
116 20250307 170100 24896632650 86200 86200 86200 86200 0
117 20250307 170000 24896632650 86200 86200 86200 86200 0
118 20250307 165900 24896632650 86200 86200 86200 86200 0
119 20250307 165800 24896632650 86200 86200 86200 86200 0
120 20250307 165700 24896632650 86200 86200 86200 86200 0
121 20250307 165600 24896632650 86200 86200 86200 86200 0
122 20250307 165500 24896632650 86200 86200 86200 86200 5859
123 20250307 165400 24896632650 86200 86200 86200 86200 0
124 20250307 165300 24896632650 86200 86200 86200 86200 0
125 20250307 165200 24896632650 86200 86200 86200 86200 0
126 20250307 165100 24896632650 86200 86200 86200 86200 0
127 20250307 165000 24896632650 86200 86200 86200 86200 0
128 20250307 164900 24896632650 86200 86200 86200 86200 0
129 20250307 164800 24896632650 86200 86200 86200 86200 0
130 20250307 164700 24896632650 86200 86200 86200 86200 0
131 20250307 164600 24896632650 86200 86200 86200 86200 0
132 20250307 164500 24896632650 86200 86200 86200 86200 0
133 20250307 164400 24896632650 86200 86200 86200 86200 0
134 20250307 164300 24896632650 86200 86200 86200 86200 0
135 20250307 164200 24896632650 86200 86200 86200 86200 0
136 20250307 164100 24896632650 86200 86200 86200 86200 0
137 20250307 164000 24896632650 86200 86200 86200 86200 0
138 20250307 163900 24896632650 86200 86200 86200 86200 0
139 20250307 163800 24896632650 86200 86200 86200 86200 0
140 20250307 163700 24896632650 86200 86200 86200 86200 0
141 20250307 163600 24896632650 86200 86200 86200 86200 0
142 20250307 163500 24896632650 86200 86200 86200 86200 0
143 20250307 163400 24896632650 86200 86200 86200 86200 0
144 20250307 163300 24896632650 86200 86200 86200 86200 0
145 20250307 163200 24896632650 86200 86200 86200 86200 0
146 20250307 163100 24896632650 86200 86200 86200 86200 0
147 20250307 163000 24896632650 86200 86200 86200 86200 0
148 20250307 162900 24896632650 86200 86200 86200 86200 0
149 20250307 162800 24896632650 86200 86200 86200 86200 0
150 20250307 162700 24896632650 86200 86200 86200 86200 0
151 20250307 162600 24896632650 86200 86200 86200 86200 0
152 20250307 162500 24896632650 86200 86200 86200 86200 5859
153 20250307 162400 24896632650 86200 86200 86200 86200 0
154 20250307 162300 24896632650 86200 86200 86200 86200 0
155 20250307 162200 24896632650 86200 86200 86200 86200 0
156 20250307 162100 24896632650 86200 86200 86200 86200 0
157 20250307 162000 24896632650 86200 86200 86200 86200 0
158 20250307 161900 24896632650 86200 86200 86200 86200 0
159 20250307 161800 24896632650 86200 86200 86200 86200 0
160 20250307 161700 24896632650 86200 86200 86200 86200 0
161 20250307 161600 24896632650 86200 86200 86200 86200 0
162 20250307 161500 24896632650 86200 86200 86200 86200 0
163 20250307 161400 24896632650 86200 86200 86200 86200 0
164 20250307 161300 24896632650 86200 86200 86200 86200 0
165 20250307 161200 24896632650 86200 86200 86200 86200 0
166 20250307 161100 24896632650 86200 86200 86200 86200 0
167 20250307 161000 24896632650 86200 86200 86200 86200 0
168 20250307 160900 24896632650 86200 86200 86200 86200 0
169 20250307 160800 24896632650 86200 86200 86200 86200 0
170 20250307 160700 24896632650 86200 86200 86200 86200 0
171 20250307 160600 24896632650 86200 86200 86200 86200 0
172 20250307 160500 24896632650 86200 86200 86200 86200 0
173 20250307 160400 24896632650 86200 86200 86200 86200 0
174 20250307 160300 24896632650 86200 86200 86200 86200 0
175 20250307 160200 24896632650 86200 86200 86200 86200 0
176 20250307 160100 24896632650 86200 86200 86200 86200 0
177 20250307 160000 24896632650 86200 86200 86200 86200 0
178 20250307 155900 24896632650 86200 86200 86200 86200 0
179 20250307 155800 24896632650 86200 86200 86200 86200 0
180 20250307 155700 24896632650 86200 86200 86200 86200 0
181 20250307 155600 24896632650 86200 86200 86200 86200 0
182 20250307 155500 24896632650 86200 86200 86200 86200 5859
183 20250307 155400 24896632650 86200 86200 86200 86200 0
184 20250307 155300 24896632650 86200 86200 86200 86200 0
185 20250307 155200 24896632650 86200 86200 86200 86200 0
186 20250307 155100 24896632650 86200 86200 86200 86200 0
187 20250307 155000 24896632650 86200 86200 86200 86200 0
188 20250307 154900 24896632650 86200 86200 86200 86200 0
189 20250307 154800 24896632650 86200 86200 86200 86200 0
190 20250307 154700 24896632650 86200 86200 86200 86200 0
191 20250307 154600 24896632650 86200 86200 86200 86200 0
192 20250307 154500 24896632650 86200 86200 86200 86200 0
193 20250307 154400 24896632650 86200 86200 86200 86200 0
194 20250307 154300 24896632650 86200 86200 86200 86200 0
195 20250307 154200 24896632650 86200 86200 86200 86200 0
196 20250307 154100 24896632650 86200 86200 86200 86200 0
197 20250307 154000 24896632650 86200 86200 86200 86200 0
198 20250307 153900 24896632650 86200 86200 86200 86200 0
199 20250307 153800 24896632650 86200 86200 86200 86200 0
200 20250307 153700 24896632650 86200 86200 86200 86200 0
201 20250307 153600 24896632650 86200 86200 86200 86200 0
202 20250307 153500 24896632650 86200 86200 86200 86200 0
203 20250307 153400 24896632650 86200 86200 86200 86200 0
204 20250307 153300 24896632650 86200 86200 86200 86200 0
205 20250307 153200 24896632650 86200 86200 86200 86200 0
206 20250307 153100 24896632650 86200 86200 86200 86200 0
207 20250307 153000 24896632650 86200 86200 86200 86200 5859
208 20250307 152900 24391586850 86500 86500 86500 86500 0
209 20250307 152800 24391586850 86500 86500 86500 86500 0
210 20250307 152700 24391586850 86500 86500 86500 86500 0
211 20250307 152600 24391586850 86500 86500 86500 86500 0
212 20250307 152500 24391586850 86500 86500 86500 86500 0
213 20250307 152400 24391586850 86500 86500 86500 86500 0
214 20250307 152300 24391586850 86500 86500 86500 86500 0
215 20250307 152200 24391586850 86500 86500 86500 86500 0
216 20250307 152100 24391586850 86500 86500 86500 86500 0
217 20250307 152000 24391586850 86500 86500 86500 86500 0
218 20250307 151900 24391586850 86500 86500 86600 86400 1647
219 20250307 151800 24249133350 86600 86600 86700 86500 236
220 20250307 151700 24228696400 86700 86700 86700 86500 1280
221 20250307 151600 24117837400 86700 86600 86700 86600 388
222 20250307 151500 24084203750 86600 86500 86700 86500 440
223 20250307 151400 24046094100 86600 86600 86600 86500 262
224 20250307 151300 24023408500 86500 86800 86800 86500 3203
225 20250307 151200 23745918750 86800 86700 86800 86650 259
226 20250307 151100 23723451950 86600 86600 86700 86600 422
227 20250307 151000 23686870800 86600 86500 86700 86450 1043
228 20250307 150900 23596607900 86500 86500 86500 86400 549
229 20250307 150800 23549120750 86500 86500 86500 86400 702
230 20250307 150700 23488445750 86500 86500 86500 86400 374
231 20250307 150600 23456102900 86400 86500 86500 86400 348
232 20250307 150500 23426017750 86500 86400 86500 86300 527
233 20250307 150400 23380480800 86400 86400 86400 86300 317
234 20250307 150300 23353096000 86400 86400 86400 86300 283
235 20250307 150200 23328646050 86400 86400 86400 86300 285
236 20250307 150100 23304026550 86400 86400 86400 86300 202
237 20250307 150000 23286576200 86400 86300 86400 86200 605
238 20250307 145900 23234358550 86300 86200 86300 86200 380
239 20250307 145800 23201580100 86300 86300 86300 86200 288
240 20250307 145700 23176732200 86300 86300 86300 86200 315
241 20250307 145600 23149559000 86300 86200 86300 86200 501
242 20250307 145500 23106351300 86300 86500 86500 86200 4861
243 20250307 145400 22686541950 86500 86500 86500 86400 289
244 20250307 145300 22661548900 86500 86500 86500 86400 568
245 20250307 145200 22612433900 86500 86500 86500 86400 1266
246 20250307 145100 22503013750 86500 86500 86500 86400 642
247 20250307 145000 22447514200 86500 86400 86500 86400 406
248 20250307 144900 22412413850 86400 86500 86500 86400 656
249 20250307 144800 22355679400 86500 86500 86500 86300 1353
250 20250307 144700 22238648250 86500 86600 86600 86300 3116
251 20250307 144600 21969541500 86600 86800 86800 86500 4576
252 20250307 144500 21573331700 86800 86750 86800 86600 228
253 20250307 144400 21553554400 86800 86700 86800 86600 336
254 20250307 144300 21524417100 86700 86700 86700 86600 251
255 20250307 144200 21502659350 86600 86800 86800 86600 1232
256 20250307 144100 21395798900 86800 86600 86800 86500 766
257 20250307 144000 21329378950 86600 86600 86600 86500 246
258 20250307 143900 21308078300 86600 86400 86600 86300 3693
259 20250307 143800 20988850150 86400 86500 86500 86300 1372
260 20250307 143700 20870289500 86500 86400 86500 86300 339
261 20250307 143600 20840984050 86400 86400 86400 86300 169
262 20250307 143500 20826385550 86400 86400 86400 86300 316
263 20250307 143400 20799088800 86400 86400 86400 86300 755
264 20250307 143300 20733909000 86400 86400 86400 86300 263
265 20250307 143200 20711194050 86400 86400 86400 86300 262
266 20250307 143100 20688560300 86400 86500 86500 86300 755
267 20250307 143000 20623349250 86500 86500 86500 86300 1479
268 20250307 142900 20495545200 86500 86500 86500 86400 312
269 20250307 142800 20468567200 86500 86500 86500 86300 631
270 20250307 142700 20414082850 86400 86600 86600 86400 2138
271 20250307 142600 20229165200 86600 86600 86600 86500 273
272 20250307 142500 20205530950 86600 86500 86600 86400 392
273 20250307 142400 20171613550 86500 86100 86500 86100 317
274 20250307 142300 20144228600 86100 86500 86500 86000 1218
275 20250307 142200 20039263450 86500 86600 86600 86400 1497
276 20250307 142100 19909791250 86600 86600 86700 86500 558
277 20250307 142000 19861465100 86600 86600 86600 86500 594
278 20250307 141900 19810025850 86600 86600 86600 86500 873
279 20250307 141800 19734431700 86600 86600 86600 86500 702
280 20250307 141700 19673643750 86600 86500 86600 86400 1266
281 20250307 141600 19564105750 86500 86800 86800 86500 888
282 20250307 141500 19487100400 86800 86800 86800 86500 787
283 20250307 141400 19418813850 86800 86750 86800 86700 807
284 20250307 141300 19348781900 86750 86800 86800 86700 809
285 20250307 141200 19278562750 86700 86700 86800 86600 1225
286 20250307 141100 19172404450 86700 86700 86700 86600 677
287 20250307 141000 19113719150 86700 86600 86700 86500 1025
288 20250307 140900 19024890150 86600 86700 86700 86500 709
289 20250307 140800 18963478650 86600 86700 86800 86500 1025
290 20250307 140700 18874634750 86700 86800 86800 86600 1240
291 20250307 140600 18767075650 86800 86800 86900 86700 639
292 20250307 140500 18711595550 86800 86900 86900 86700 1142
293 20250307 140400 18612446650 86900 86800 87000 86800 956
294 20250307 140300 18529351650 86900 86900 86900 86800 573
295 20250307 140200 18479565950 86900 86800 86900 86800 637
296 20250307 140100 18424217850 86900 86800 86900 86700 932
297 20250307 140000 18343262450 86800 86900 86900 86800 942
298 20250307 135900 18261452850 86900 86800 86900 86700 1035
299 20250307 135800 18171521150 86800 86900 86900 86700 1135
300 20250307 135700 18072947450 86900 86800 87000 86800 3180
301 20250307 135600 17796578550 86800 86800 86800 86700 1394
302 20250307 135500 17675582950 86800 86700 86800 86700 944
303 20250307 135400 17593666650 86700 86800 86900 86600 1314
304 20250307 135300 17479616350 86800 87000 87000 86700 1013
305 20250307 135200 17391652050 87000 86900 87000 86800 1570
306 20250307 135100 17255250950 86900 86900 87000 86800 2000
307 20250307 135000 17081448350 86900 87000 87000 86800 1819
308 20250307 134900 16923296100 87000 86800 87000 86800 2779
309 20250307 134800 16681783050 86750 86900 86900 86700 1421
310 20250307 134700 16558424500 86900 86800 86900 86800 654
311 20250307 134600 16501632950 86800 86800 86900 86800 1151
312 20250307 134500 16401655750 86800 86800 86800 86700 735
313 20250307 134400 16337869650 86800 86700 86900 86700 1046
314 20250307 134300 16247096550 86700 86700 86700 86600 1094
315 20250307 134200 16152261950 86600 86800 86800 86600 860
316 20250307 134100 16077698300 86800 86600 86800 86600 885
317 20250307 134000 16000907800 86700 86700 86800 86500 1189
318 20250307 133900 15897861050 86700 86800 86800 86600 1266
319 20250307 133800 15788057000 86700 86800 86800 86700 1010
320 20250307 133700 15700415300 86700 86700 86900 86700 1164
321 20250307 133600 15599387100 86700 86900 86900 86700 987
322 20250307 133500 15513692250 86900 86700 86900 86700 1002
323 20250307 133400 15426695450 86800 86900 86900 86600 994
324 20250307 133300 15340418300 86900 86900 87000 86700 1148
325 20250307 133200 15240657300 87000 86900 87000 86800 1329
326 20250307 133100 15125145500 86900 86900 86900 86800 622
327 20250307 133000 15071099400 86800 86800 86900 86700 2623
328 20250307 132900 14843301100 86800 86800 86800 86600 1177
329 20250307 132800 14741159900 86700 86800 86800 86700 1005
330 20250307 132700 14653972350 86800 86800 86800 86600 1091
331 20250307 132600 14559355300 86700 86700 86800 86500 1377
332 20250307 132500 14439952000 86600 86200 86700 86200 3001
333 20250307 132400 14180535850 86200 86000 86200 85900 5820
334 20250307 132300 13679677450 86000 86000 86000 85900 696
335 20250307 132200 13619838250 85900 86000 86000 85900 992
336 20250307 132100 13534541450 86000 86000 86000 85900 934
337 20250307 132000 13454232950 86000 86000 86000 85900 653
338 20250307 131900 13398078450 86000 86000 86000 85900 1249
339 20250307 131800 13290672200 86000 85600 86000 85600 6213
340 20250307 131700 12757280600 85600 85600 85700 85550 1927
341 20250307 131600 12592294750 85600 85500 85600 85450 6376
342 20250307 131500 12047142050 85500 85500 85500 85400 972
343 20250307 131400 11964037250 85500 85500 85500 85400 675
344 20250307 131300 11906326050 85500 85400 85500 85400 2002
345 20250307 131200 11735319550 85400 85400 85400 85300 529
346 20250307 131100 11690145050 85400 85200 85400 85200 1705
347 20250307 131000 11544697750 85300 85200 85300 85200 922
348 20250307 130900 11466088550 85200 85200 85200 85200 757
349 20250307 130800 11401592150 85200 85000 85200 85000 8997
350 20250307 130700 10636427950 84900 84900 85000 84800 1977
351 20250307 130600 10468586550 84700 84400 84800 84400 1910
352 20250307 130500 10307050150 84400 84500 84500 84300 282
353 20250307 130400 10283242650 84500 84400 84500 84400 190
354 20250307 130300 10267202850 84500 84400 84500 84300 146
355 20250307 130200 10254879800 84400 84400 84400 84400 163
356 20250307 130100 10241122600 84400 84400 84400 84300 80
357 20250307 130000 10234371600 84400 84300 84400 84300 56
358 20250307 125900 10229647700 84400 84400 84400 84300 324
359 20250307 125800 10202317400 84400 84500 84500 84300 97
360 20250307 125700 10194129000 84400 84300 84500 84300 187
361 20250307 125600 10178342200 84500 84400 84500 84400 102
362 20250307 125500 10169731300 84300 84400 84400 84300 85
363 20250307 125400 10162561000 84400 84400 84400 84300 175
364 20250307 125300 10147798400 84400 84400 84400 84300 102
365 20250307 125200 10139193000 84400 84300 84400 84300 274
366 20250307 125100 10116091100 84300 84400 84400 84300 189
367 20250307 125000 10100141000 84400 84400 84400 84300 78
368 20250307 124900 10093559900 84400 84400 84400 84300 152
369 20250307 124800 10080734500 84300 84400 84400 84300 123
370 20250307 124700 10070360900 84300 84400 84400 84300 54
371 20250307 124600 10065805400 84400 84400 84500 84300 237
372 20250307 124500 10045803700 84400 84400 84400 84300 125
373 20250307 124400 10035254800 84400 84500 84500 84400 111
374 20250307 124300 10025881100 84500 84500 84500 84300 130
375 20250307 124200 10014904300 84500 84500 84500 84400 131
376 20250307 124100 10003843300 84500 84500 84500 84400 192
377 20250307 124000 9987635200 84400 84400 84500 84400 107
378 20250307 123900 9978603600 84300 84400 84400 84300 42
379 20250307 123800 9975059900 84400 84300 84500 84300 188
380 20250307 123700 9959194300 84400 84400 84400 84300 120
381 20250307 123600 9949067700 84400 84400 84500 84300 93
382 20250307 123500 9941215900 84500 84400 84500 84300 242
383 20250307 123400 9920802100 84400 84400 84400 84300 146
384 20250307 123300 9908480600 84500 84400 84500 84400 210
385 20250307 123200 9890748900 84500 84500 84500 84400 181
386 20250307 123100 9875454500 84400 84400 84500 84400 126
387 20250307 123000 9864815000 84500 84400 84500 84400 143
388 20250307 122900 9852734800 84500 84500 84500 84400 78
389 20250307 122800 9846144700 84400 84500 84500 84400 157
390 20250307 122700 9832890400 84400 84450 84500 84400 546
391 20250307 122600 9786759200 84450 84400 84500 84400 199
392 20250307 122500 9769953150 84400 84500 84500 84400 124
393 20250307 122400 9759477550 84500 84500 84500 84400 222
394 20250307 122300 9740723050 84500 84400 84500 84400 380
395 20250307 122200 9708615350 84500 84500 84500 84400 121
396 20250307 122100 9698394150 84500 84500 84500 84400 206
397 20250307 122000 9680991250 84400 84500 84500 84400 126
398 20250307 121900 9670347650 84500 84500 84500 84400 180
399 20250307 121800 9655139950 84500 84500 84500 84400 138
400 20250307 121700 9643480450 84500 84400 84500 84400 76
401 20250307 121600 9637060750 84500 84400 84500 84400 132
402 20250307 121500 9625908250 84500 84300 84500 84000 2014
403 20250307 121400 9456463650 84300 84400 84400 84300 94
404 20250307 121300 9448531450 84400 84400 84500 84300 725
405 20250307 121200 9387336850 84500 84500 84500 84400 365
406 20250307 121100 9356506650 84500 84400 84500 84400 309
407 20250307 121000 9330407200 84500 84400 84500 84400 32
408 20250307 120900 9327704200 84500 84300 84500 84300 1389
409 20250307 120800 9210562100 84400 84500 84500 84400 377
410 20250307 120700 9178716600 84500 84500 84500 84400 98
411 20250307 120600 9170437800 84600 84800 84800 84500 241
412 20250307 120500 9150042800 84900 84800 84900 84700 209
413 20250307 120400 9132317800 84800 84800 84900 84800 111
414 20250307 120300 9122903200 84800 84700 84800 84600 82
415 20250307 120200 9115956100 84800 84800 84900 84600 260
416 20250307 120100 9093924900 84800 84700 84900 84700 80
417 20250307 120000 9087140500 84900 84800 84900 84800 271
418 20250307 115900 9064158300 84800 84800 84800 84700 124
419 20250307 115800 9053644800 84800 84800 84800 84700 67
420 20250307 115700 9047965900 84800 84700 84800 84700 261
421 20250307 115600 9025834600 84800 84700 84800 84700 126
422 20250307 115500 9015157600 84800 84800 84900 84700 97
423 20250307 115400 9006932700 84800 84800 84900 84700 206
424 20250307 115300 8989462900 84800 84900 84900 84700 88
425 20250307 115200 8981999800 84700 84700 84900 84700 146
426 20250307 115100 8969625800 84700 84700 84900 84600 173
427 20250307 115000 8954968000 84800 84800 84900 84600 875
428 20250307 114900 8880779150 84900 84600 84900 84600 409
429 20250307 114800 8846080950 84600 84800 84800 84600 178
430 20250307 114700 8831001250 84800 84700 84800 84600 99
431 20250307 114600 8822613650 84800 84400 84800 84300 750
432 20250307 114500 8759243450 84300 84400 84400 84300 54
433 20250307 114400 8754685950 84400 84500 84500 84400 377
434 20250307 114300 8722861150 84500 84500 84500 84400 166
435 20250307 114200 8708835250 84500 84400 84500 84400 133
436 20250307 114100 8697604250 84400 84300 84400 84300 566
437 20250307 114000 8649862350 84300 84300 84300 84200 123
438 20250307 113900 8639497050 84300 84300 84300 84200 80
439 20250307 113800 8632754450 84300 84400 84400 84300 852
440 20250307 113700 8560916450 84300 84450 84500 84300 237
441 20250307 113600 8540915250 84400 84400 84500 84400 60
442 20250307 113500 8535848650 84500 84500 84500 84300 102
443 20250307 113400 8527237550 84500 84800 84900 84300 1479
444 20250307 113300 8402129050 84900 85000 85000 84800 248
445 20250307 113200 8381086350 85000 84900 85000 84800 117
446 20250307 113100 8371149050 85000 85000 85000 84900 383
447 20250307 113000 8338622950 84900 85000 85000 84900 193
448 20250307 112900 8322222850 85000 85000 85000 84900 122
449 20250307 112800 8311854250 84900 85000 85000 84900 187
450 20250307 112700 8295962350 85000 85000 85000 84900 169
451 20250307 112600 8281598850 85000 85000 85000 84900 225
452 20250307 112500 8262476350 85000 85000 85000 84900 171
453 20250307 112400 8247944550 85000 85000 85000 84900 139
454 20250307 112300 8236130550 85000 85000 85000 84900 118
455 20250307 112200 8226102950 85000 84800 85000 84800 224
456 20250307 112100 8207077750 84900 84900 84900 84800 76
457 20250307 112000 8200626350 84900 85000 85000 84800 1046
458 20250307 111900 8111729450 85000 85000 85000 84800 1033
459 20250307 111800 8024059250 85000 84900 85000 84800 338
460 20250307 111700 7995355850 84900 84900 84900 84800 142
461 20250307 111600 7983300250 84900 84900 84900 84800 167
462 20250307 111500 7969123050 84900 84900 84900 84800 166
463 20250307 111400 7955034850 84900 84900 84900 84800 311
464 20250307 111300 7928632450 84900 84900 84900 84800 56
465 20250307 111200 7923878150 84900 84900 84900 84800 197
466 20250307 111100 7907159950 84900 84900 84900 84800 232
467 20250307 111000 7887465850 84900 84900 84900 84800 63
468 20250307 110900 7882119250 84900 84900 85000 84900 160
469 20250307 110800 7868531750 85000 85000 85000 84800 466
470 20250307 110700 7828963650 84900 85000 85000 84900 81
471 20250307 110600 7822082150 85000 84900 85000 84800 239
472 20250307 110500 7801787750 84900 84900 84900 84900 59
473 20250307 110400 7796778650 84900 84900 84900 84800 143
474 20250307 110300 7784640550 84900 84900 84900 84800 213
475 20250307 110200 7766558950 84900 84900 85000 84900 155
476 20250307 110100 7753399250 84900 85000 85000 84900 1085
477 20250307 110000 7661254550 85000 84900 85000 84800 1720
478 20250307 105900 7515246050 84900 84900 84900 84800 455
479 20250307 105800 7476648450 84900 84800 84900 84800 132
480 20250307 105700 7465442950 84900 84900 84900 84800 170
481 20250307 105600 7451010450 84900 84900 84900 84800 729
482 20250307 105500 7389120550 84900 84800 84900 84800 226
483 20250307 105400 7369936650 84900 84800 84900 84800 127
484 20250307 105300 7359158450 84900 85000 85000 84900 217
485 20250307 105200 7340728250 85000 85000 85000 84800 177
486 20250307 105100 7325695050 84900 84900 85000 84800 484
487 20250307 105000 7284596150 85000 84900 85000 84900 159
488 20250307 104900 7271090500 85000 85000 85000 84900 253
489 20250307 104800 7249586600 85000 85000 85000 84900 154
490 20250307 104700 7236499900 85000 84900 85000 84900 241
491 20250307 104600 7216019150 84900 84900 85000 84900 111
492 20250307 104500 7206586650 84900 85000 85000 84900 198
493 20250307 104400 7189765150 84900 84900 85000 84900 633
494 20250307 104300 7136005550 84900 84900 84900 84800 186
495 20250307 104200 7120220750 84900 84900 84900 84800 135
496 20250307 104100 7108760850 84900 84700 84900 84700 103
497 20250307 104000 7100022050 84800 84900 84900 84700 189
498 20250307 103900 7083989350 84900 84900 84900 84800 195
499 20250307 103800 7067443550 84900 84900 84900 84700 200
500 20250307 103700 7050483750 84900 85000 85000 84800 275
501 20250307 103600 7027132550 85000 85000 85000 84900 764
502 20250307 103500 6962193650 85000 84900 85000 84900 89
503 20250307 103400 6954633150 85000 84900 85000 84900 129
504 20250307 103300 6943673550 84900 84800 85000 84800 1305
505 20250307 103200 6832873750 84900 84800 84900 84700 338
506 20250307 103100 6804184050 84700 84900 84900 84700 295
507 20250307 103000 6779161350 84900 84800 84900 84800 244
508 20250307 102900 6758456150 84850 84900 84900 84800 130
509 20250307 102800 6747426200 84800 85000 85000 84800 234
510 20250307 102700 6727551600 85000 84700 85100 84700 451
511 20250307 102600 6689286000 85000 85100 85100 84700 657
512 20250307 102500 6633571700 85000 85100 85200 84900 609
513 20250307 102400 6581748500 85100 85200 85200 85100 518
514 20250307 102300 6537618300 85300 85300 85300 85200 165
515 20250307 102200 6523550700 85200 85150 85300 85100 1102
516 20250307 102100 6429676300 85200 85100 85200 85000 532
517 20250307 102000 6384398500 85100 85000 85100 85000 195
518 20250307 101900 6367811800 85000 85000 85100 84900 1601
519 20250307 101800 6231689900 85000 84900 85000 84900 528
520 20250307 101700 6186823900 84800 84800 84900 84700 271
521 20250307 101600 6163844700 84700 84700 84800 84500 985
522 20250307 101500 6080478500 84700 84800 84800 84600 586
523 20250307 101400 6030857900 84700 84700 84900 84700 401
524 20250307 101300 5996867950 84700 84900 84900 84700 212
525 20250307 101200 5978889150 84900 84800 84900 84800 377
526 20250307 101100 5946911750 84900 84900 84900 84800 465
527 20250307 101000 5907457750 85000 84700 85000 84700 459
528 20250307 100900 5868498950 84800 84900 84900 84800 463
529 20250307 100800 5829220450 84800 85000 85100 84500 933
530 20250307 100700 5750199150 84900 85000 85000 84900 243
531 20250307 100600 5729552050 85000 85000 85000 85000 226
532 20250307 100500 5710342050 84900 85000 85000 84800 556
533 20250307 100400 5663115950 85000 84800 85000 84600 878
534 20250307 100300 5588685750 84800 85000 85100 84800 1176
535 20250307 100200 5488892950 85000 85200 85200 85000 220
536 20250307 100100 5470179250 85200 85200 85300 85000 1109
537 20250307 100000 5375845250 85200 85100 85300 85100 758
538 20250307 095900 5311237600 85100 85400 85400 85100 560
539 20250307 095800 5263463500 85400 85500 85500 85300 1343
540 20250307 095700 5148695100 85500 85000 85500 84900 8818
541 20250307 095600 4397751950 85000 85000 85000 84800 2851
542 20250307 095500 4155507400 84800 84900 85000 84800 1775
543 20250307 095400 4004838900 85000 84600 85000 84600 4585
544 20250307 095300 3615664500 84600 84700 84800 84600 724
545 20250307 095200 3554336950 84700 84700 84800 84700 443
546 20250307 095100 3516802300 84700 84600 84800 84500 205
547 20250307 095000 3499451300 84700 84900 85000 84600 1269
548 20250307 094900 3391821900 84900 84900 84900 84700 2208
549 20250307 094800 3204450950 84900 84800 85000 84800 1929
550 20250307 094700 3040650400 84800 84700 84800 84600 151
551 20250307 094600 3027860400 84800 84850 84900 84500 720
552 20250307 094500 2966864800 84900 84900 84900 84800 598
553 20250307 094400 2916112700 84800 84900 84900 84800 726
554 20250307 094300 2854485500 84800 84800 84900 84800 374
555 20250307 094200 2822736250 84800 85000 85000 84700 1014
556 20250307 094100 2736633050 85000 84350 85000 84300 7003
557 20250307 094000 2143233100 84400 84000 84500 83900 2424
558 20250307 093900 1939034950 84000 83500 84000 83400 857
559 20250307 093800 1867265500 83300 83700 83700 83300 188
560 20250307 093700 1851581900 83700 83700 83900 83400 87
561 20250307 093600 1844300800 83700 83700 84100 83400 460
562 20250307 093500 1805826800 84100 83600 84100 83600 384
563 20250307 093400 1773581600 83700 84200 84200 83700 937
564 20250307 093300 1694764500 84200 84200 84200 84100 784
565 20250307 093200 1628770750 84200 83500 84200 83500 4313
566 20250307 093100 1267055250 83500 83400 83500 83400 150
567 20250307 093000 1254534750 83500 83400 83500 83100 931
568 20250307 092900 1176875150 83400 83200 83500 83100 1265
569 20250307 092800 1071431950 83200 82800 83200 82700 814
570 20250307 092700 1003874750 82800 82700 83000 82700 250
571 20250307 092600 983153350 82700 82200 82900 82200 1309
572 20250307 092500 874978550 82200 82200 82300 82000 324
573 20250307 092400 848352050 82200 82200 82200 81900 67
574 20250307 092300 842849250 81900 82200 82200 81900 43
575 20250307 092200 839317050 81900 82100 82100 81900 68
576 20250307 092100 833739050 82000 81700 82100 81700 212
577 20250307 092000 816372250 81700 81800 81900 81600 415
578 20250307 091900 782479850 81900 81900 81900 81900 29
579 20250307 091800 780104750 81600 81750 82000 81600 409
580 20250307 091700 746581700 81900 81600 81900 81600 619
581 20250307 091600 695967900 81300 81300 81300 81300 12
582 20250307 091500 694992300 81300 81300 81300 81300 458
583 20250307 091400 657756900 81300 81500 81700 81300 1309
584 20250307 091300 550988500 81800 81400 81800 81200 68
585 20250307 091200 545442100 81400 81300 81400 81300 332
586 20250307 091100 518417500 81100 81100 81100 81100 15
587 20250307 091000 517201000 81100 80700 82000 80700 1766
588 20250307 090900 374164600 80700 80900 80900 80500 533
589 20250307 090800 331057500 81000 80400 81000 80400 1265
590 20250307 090700 228620700 80900 80600 80900 80200 279
591 20250307 090600 206122700 80500 80500 80500 80100 303
592 20250307 090500 181770500 80400 80100 80500 80000 330
593 20250307 090400 155314700 80100 80300 80500 80100 590
594 20250307 090300 108005900 80500 80300 80700 80200 71
595 20250307 090200 102305900 80100 80800 80800 80000 85
596 20250307 090100 95455800 79800 80700 80700 79700 517
597 20250307 090000 53750300 79600 80900 80900 79600 668

1
010060/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,46142,18814917,3709816800,1512719326800,0.25
20250304,48285,18814917,3751744500,1461919050900,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 46142 18814917 3709816800 1512719326800 0.25
3 20250304 48285 18814917 3751744500 1461919050900 0.26