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

598
010950/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185600,4871244800,57200,57200,57200,57200,4309
20250307,185500,4871244800,57200,57200,57200,57200,0
20250307,185400,4871244800,57200,57200,57200,57200,0
20250307,185300,4871244800,57200,57200,57200,57200,0
20250307,185200,4871244800,57200,57200,57200,57200,0
20250307,185100,4871244800,57200,57200,57200,57200,0
20250307,185000,4871244800,57200,57200,57200,57200,0
20250307,184900,4871244800,57200,57200,57200,57200,0
20250307,184800,4871244800,57200,57200,57200,57200,0
20250307,184700,4871244800,57200,57200,57200,57200,0
20250307,184600,4871244800,57200,57200,57200,57200,0
20250307,184500,4871244800,57200,57200,57200,57200,0
20250307,184400,4871244800,57200,57200,57200,57200,0
20250307,184300,4871244800,57200,57200,57200,57200,0
20250307,184200,4871244800,57200,57200,57200,57200,0
20250307,184100,4871244800,57200,57200,57200,57200,0
20250307,184000,4871244800,57200,57200,57200,57200,0
20250307,183900,4871244800,57200,57200,57200,57200,0
20250307,183800,4871244800,57200,57200,57200,57200,0
20250307,183700,4871244800,57200,57200,57200,57200,0
20250307,183600,4871244800,57200,57200,57200,57200,0
20250307,183500,4871244800,57200,57200,57200,57200,0
20250307,183400,4871244800,57200,57200,57200,57200,0
20250307,183300,4871244800,57200,57200,57200,57200,0
20250307,183200,4871244800,57200,57200,57200,57200,0
20250307,183100,4871244800,57200,57200,57200,57200,0
20250307,183000,4871244800,57200,57200,57200,57200,0
20250307,182900,4871244800,57200,57200,57200,57200,0
20250307,182800,4871244800,57200,57200,57200,57200,0
20250307,182700,4871244800,57200,57200,57200,57200,0
20250307,182600,4871244800,57200,57200,57200,57200,4309
20250307,182500,4871244800,57200,57200,57200,57200,0
20250307,182400,4871244800,57200,57200,57200,57200,0
20250307,182300,4871244800,57200,57200,57200,57200,0
20250307,182200,4871244800,57200,57200,57200,57200,0
20250307,182100,4871244800,57200,57200,57200,57200,0
20250307,182000,4871244800,57200,57200,57200,57200,0
20250307,181900,4871244800,57200,57200,57200,57200,0
20250307,181800,4871244800,57200,57200,57200,57200,0
20250307,181700,4871244800,57200,57200,57200,57200,0
20250307,181600,4871244800,57200,57200,57200,57200,0
20250307,181500,4871244800,57200,57200,57200,57200,0
20250307,181400,4871244800,57200,57200,57200,57200,0
20250307,181300,4871244800,57200,57200,57200,57200,0
20250307,181200,4871244800,57200,57200,57200,57200,0
20250307,181100,4871244800,57200,57200,57200,57200,0
20250307,181000,4871244800,57200,57200,57200,57200,0
20250307,180900,4871244800,57200,57200,57200,57200,0
20250307,180800,4871244800,57200,57200,57200,57200,0
20250307,180700,4871244800,57200,57200,57200,57200,0
20250307,180600,4871244800,57200,57200,57200,57200,0
20250307,180500,4871244800,57200,57200,57200,57200,0
20250307,180400,4871244800,57200,57200,57200,57200,0
20250307,180300,4871244800,57200,57200,57200,57200,0
20250307,180200,4871244800,57200,57200,57200,57200,0
20250307,180100,4871244800,57200,57200,57200,57200,0
20250307,180000,4871244800,57200,57200,57200,57200,0
20250307,175900,4871244800,57200,57200,57200,57200,0
20250307,175800,4871244800,57200,57200,57200,57200,0
20250307,175700,4871244800,57200,57200,57200,57200,0
20250307,175600,4871244800,57200,57200,57200,57200,4309
20250307,175500,4871244800,57200,57200,57200,57200,0
20250307,175400,4871244800,57200,57200,57200,57200,0
20250307,175300,4871244800,57200,57200,57200,57200,0
20250307,175200,4871244800,57200,57200,57200,57200,0
20250307,175100,4871244800,57200,57200,57200,57200,0
20250307,175000,4871244800,57200,57200,57200,57200,0
20250307,174900,4871244800,57200,57200,57200,57200,0
20250307,174800,4871244800,57200,57200,57200,57200,0
20250307,174700,4871244800,57200,57200,57200,57200,0
20250307,174600,4871244800,57200,57200,57200,57200,0
20250307,174500,4871244800,57200,57200,57200,57200,0
20250307,174400,4871244800,57200,57200,57200,57200,0
20250307,174300,4871244800,57200,57200,57200,57200,0
20250307,174200,4871244800,57200,57200,57200,57200,0
20250307,174100,4871244800,57200,57200,57200,57200,0
20250307,174000,4871244800,57200,57200,57200,57200,0
20250307,173900,4871244800,57200,57200,57200,57200,0
20250307,173800,4871244800,57200,57200,57200,57200,0
20250307,173700,4871244800,57200,57200,57200,57200,0
20250307,173600,4871244800,57200,57200,57200,57200,0
20250307,173500,4871244800,57200,57200,57200,57200,0
20250307,173400,4871244800,57200,57200,57200,57200,0
20250307,173300,4871244800,57200,57200,57200,57200,0
20250307,173200,4871244800,57200,57200,57200,57200,0
20250307,173100,4871244800,57200,57200,57200,57200,0
20250307,173000,4871244800,57200,57200,57200,57200,0
20250307,172900,4871244800,57200,57200,57200,57200,0
20250307,172800,4871244800,57200,57200,57200,57200,0
20250307,172700,4871244800,57200,57200,57200,57200,0
20250307,172600,4871244800,57200,57200,57200,57200,4309
20250307,172500,4871244800,57200,57200,57200,57200,0
20250307,172400,4871244800,57200,57200,57200,57200,0
20250307,172300,4871244800,57200,57200,57200,57200,0
20250307,172200,4871244800,57200,57200,57200,57200,0
20250307,172100,4871244800,57200,57200,57200,57200,0
20250307,172000,4871244800,57200,57200,57200,57200,0
20250307,171900,4871244800,57200,57200,57200,57200,0
20250307,171800,4871244800,57200,57200,57200,57200,0
20250307,171700,4871244800,57200,57200,57200,57200,0
20250307,171600,4871244800,57200,57200,57200,57200,0
20250307,171500,4871244800,57200,57200,57200,57200,0
20250307,171400,4871244800,57200,57200,57200,57200,0
20250307,171300,4871244800,57200,57200,57200,57200,0
20250307,171200,4871244800,57200,57200,57200,57200,0
20250307,171100,4871244800,57200,57200,57200,57200,0
20250307,171000,4871244800,57200,57200,57200,57200,0
20250307,170900,4871244800,57200,57200,57200,57200,0
20250307,170800,4871244800,57200,57200,57200,57200,0
20250307,170700,4871244800,57200,57200,57200,57200,0
20250307,170600,4871244800,57200,57200,57200,57200,0
20250307,170500,4871244800,57200,57200,57200,57200,0
20250307,170400,4871244800,57200,57200,57200,57200,0
20250307,170300,4871244800,57200,57200,57200,57200,0
20250307,170200,4871244800,57200,57200,57200,57200,0
20250307,170100,4871244800,57200,57200,57200,57200,0
20250307,170000,4871244800,57200,57200,57200,57200,0
20250307,165900,4871244800,57200,57200,57200,57200,0
20250307,165800,4871244800,57200,57200,57200,57200,0
20250307,165700,4871244800,57200,57200,57200,57200,0
20250307,165600,4871244800,57200,57200,57200,57200,4309
20250307,165500,4871244800,57200,57200,57200,57200,0
20250307,165400,4871244800,57200,57200,57200,57200,0
20250307,165300,4871244800,57200,57200,57200,57200,0
20250307,165200,4871244800,57200,57200,57200,57200,0
20250307,165100,4871244800,57200,57200,57200,57200,0
20250307,165000,4871244800,57200,57200,57200,57200,0
20250307,164900,4871244800,57200,57200,57200,57200,0
20250307,164800,4871244800,57200,57200,57200,57200,0
20250307,164700,4871244800,57200,57200,57200,57200,0
20250307,164600,4871244800,57200,57200,57200,57200,0
20250307,164500,4871244800,57200,57200,57200,57200,0
20250307,164400,4871244800,57200,57200,57200,57200,0
20250307,164300,4871244800,57200,57200,57200,57200,0
20250307,164200,4871244800,57200,57200,57200,57200,0
20250307,164100,4871244800,57200,57200,57200,57200,0
20250307,164000,4871244800,57200,57200,57200,57200,0
20250307,163900,4871244800,57200,57200,57200,57200,0
20250307,163800,4871244800,57200,57200,57200,57200,0
20250307,163700,4871244800,57200,57200,57200,57200,0
20250307,163600,4871244800,57200,57200,57200,57200,0
20250307,163500,4871244800,57200,57200,57200,57200,0
20250307,163400,4871244800,57200,57200,57200,57200,0
20250307,163300,4871244800,57200,57200,57200,57200,0
20250307,163200,4871244800,57200,57200,57200,57200,0
20250307,163100,4871244800,57200,57200,57200,57200,0
20250307,163000,4871244800,57200,57200,57200,57200,0
20250307,162900,4871244800,57200,57200,57200,57200,0
20250307,162800,4871244800,57200,57200,57200,57200,0
20250307,162700,4871244800,57200,57200,57200,57200,0
20250307,162600,4871244800,57200,57200,57200,57200,4309
20250307,162500,4871244800,57200,57200,57200,57200,0
20250307,162400,4871244800,57200,57200,57200,57200,0
20250307,162300,4871244800,57200,57200,57200,57200,0
20250307,162200,4871244800,57200,57200,57200,57200,0
20250307,162100,4871244800,57200,57200,57200,57200,0
20250307,162000,4871244800,57200,57200,57200,57200,0
20250307,161900,4871244800,57200,57200,57200,57200,0
20250307,161800,4871244800,57200,57200,57200,57200,0
20250307,161700,4871244800,57200,57200,57200,57200,0
20250307,161600,4871244800,57200,57200,57200,57200,0
20250307,161500,4871244800,57200,57200,57200,57200,0
20250307,161400,4871244800,57200,57200,57200,57200,0
20250307,161300,4871244800,57200,57200,57200,57200,0
20250307,161200,4871244800,57200,57200,57200,57200,0
20250307,161100,4871244800,57200,57200,57200,57200,0
20250307,161000,4871244800,57200,57200,57200,57200,0
20250307,160900,4871244800,57200,57200,57200,57200,0
20250307,160800,4871244800,57200,57200,57200,57200,0
20250307,160700,4871244800,57200,57200,57200,57200,0
20250307,160600,4871244800,57200,57200,57200,57200,0
20250307,160500,4871244800,57200,57200,57200,57200,0
20250307,160400,4871244800,57200,57200,57200,57200,0
20250307,160300,4871244800,57200,57200,57200,57200,0
20250307,160200,4871244800,57200,57200,57200,57200,0
20250307,160100,4871244800,57200,57200,57200,57200,0
20250307,160000,4871244800,57200,57200,57200,57200,0
20250307,155900,4871244800,57200,57200,57200,57200,0
20250307,155800,4871244800,57200,57200,57200,57200,0
20250307,155700,4871244800,57200,57200,57200,57200,0
20250307,155600,4871244800,57200,57200,57200,57200,4309
20250307,155500,4871244800,57200,57200,57200,57200,0
20250307,155400,4871244800,57200,57200,57200,57200,0
20250307,155300,4871244800,57200,57200,57200,57200,0
20250307,155200,4871244800,57200,57200,57200,57200,0
20250307,155100,4871244800,57200,57200,57200,57200,0
20250307,155000,4871244800,57200,57200,57200,57200,0
20250307,154900,4871244800,57200,57200,57200,57200,0
20250307,154800,4871244800,57200,57200,57200,57200,0
20250307,154700,4871244800,57200,57200,57200,57200,0
20250307,154600,4871244800,57200,57200,57200,57200,0
20250307,154500,4871244800,57200,57200,57200,57200,0
20250307,154400,4871244800,57200,57200,57200,57200,0
20250307,154300,4871244800,57200,57200,57200,57200,0
20250307,154200,4871244800,57200,57200,57200,57200,0
20250307,154100,4871244800,57200,57200,57200,57200,0
20250307,154000,4871244800,57200,57200,57200,57200,0
20250307,153900,4871244800,57200,57200,57200,57200,0
20250307,153800,4871244800,57200,57200,57200,57200,0
20250307,153700,4871244800,57200,57200,57200,57200,0
20250307,153600,4871244800,57200,57200,57200,57200,0
20250307,153500,4871244800,57200,57200,57200,57200,0
20250307,153400,4871244800,57200,57200,57200,57200,0
20250307,153300,4871244800,57200,57200,57200,57200,0
20250307,153200,4871244800,57200,57200,57200,57200,0
20250307,153100,4871244800,57200,57200,57200,57200,0
20250307,153000,4871244800,57200,57200,57200,57200,4309
20250307,152900,4624770000,57200,57200,57200,57200,0
20250307,152800,4624770000,57200,57200,57200,57200,0
20250307,152700,4624770000,57200,57200,57200,57200,0
20250307,152600,4624770000,57200,57200,57200,57200,0
20250307,152500,4624770000,57200,57200,57200,57200,0
20250307,152400,4624770000,57200,57200,57200,57200,0
20250307,152300,4624770000,57200,57200,57200,57200,0
20250307,152200,4624770000,57200,57200,57200,57200,0
20250307,152100,4624770000,57200,57200,57200,57200,0
20250307,152000,4624770000,57200,57200,57200,57200,0
20250307,151900,4624770000,57200,57200,57200,57100,153
20250307,151800,4616028600,57200,57200,57200,57100,350
20250307,151700,4596038800,57100,57100,57200,57100,930
20250307,151600,4542934400,57100,57150,57200,57100,77
20250307,151500,4538533150,57200,57200,57200,57100,93
20250307,151400,4533218800,57200,57200,57200,57100,58
20250307,151300,4529901500,57200,57300,57300,57100,2775
20250307,151200,4371443900,57300,57200,57300,57100,91
20250307,151100,4366237900,57100,57300,57300,57100,252
20250307,151000,4351821500,57300,57200,57300,57200,115
20250307,150900,4345235100,57300,57300,57300,57200,82
20250307,150800,4340536900,57300,57300,57300,57200,89
20250307,150700,4335438400,57300,57300,57300,57200,94
20250307,150600,4330053000,57300,57300,57300,57200,97
20250307,150500,4324498800,57300,57300,57300,57200,99
20250307,150400,4318826800,57200,57300,57300,57200,163
20250307,150300,4309487100,57300,57300,57300,57100,94
20250307,150200,4304104300,57300,57200,57300,57100,265
20250307,150100,4288945300,57200,57300,57300,57200,35
20250307,150000,4286942200,57300,57200,57300,57100,112
20250307,145900,4280534600,57200,57300,57400,57200,178
20250307,145800,4270342600,57300,57300,57400,57200,143
20250307,145700,4262148200,57200,57300,57400,57100,766
20250307,145600,4218319500,57300,57300,57300,57200,501
20250307,145500,4189631300,57200,57300,57300,57200,217
20250307,145400,4177211600,57300,57200,57300,57200,104
20250307,145300,4171258500,57300,57300,57300,57200,173
20250307,145200,4161350900,57300,57300,57300,57200,135
20250307,145100,4153621900,57300,57300,57300,57200,59
20250307,145000,4150243400,57200,57200,57300,57200,298
20250307,144900,4133193600,57300,57200,57300,57200,239
20250307,144800,4119509900,57300,57300,57300,57200,156
20250307,144700,4110577700,57300,57300,57300,57200,217
20250307,144600,4098146100,57300,57300,57300,57200,190
20250307,144500,4087266300,57300,57200,57300,57200,113
20250307,144400,4080794100,57300,57300,57300,57200,110
20250307,144300,4074493200,57300,57300,57300,57200,123
20250307,144200,4067452000,57300,57300,57300,57200,374
20250307,144100,4046046800,57300,57300,57300,57200,151
20250307,144000,4037400600,57300,57300,57400,57200,181
20250307,143900,4027036400,57400,57300,57400,57100,199
20250307,143800,4015651800,57300,57200,57400,57100,464
20250307,143700,3989076400,57100,57200,57400,57100,203
20250307,143600,3977454800,57300,57300,57300,57200,337
20250307,143500,3958168300,57300,57300,57300,57200,173
20250307,143400,3948262100,57300,57300,57300,57200,70
20250307,143300,3944253200,57300,57300,57300,57100,171
20250307,143200,3934465500,57300,57300,57400,57100,166
20250307,143100,3924953000,57400,57300,57400,57200,162
20250307,143000,3915674900,57200,57200,57300,57200,167
20250307,142900,3906111700,57200,57300,57400,57200,170
20250307,142800,3896381000,57300,57300,57300,57200,186
20250307,142700,3885733000,57300,57400,57400,57200,1856
20250307,142600,3779551550,57300,57300,57400,57200,787
20250307,142500,3734440600,57400,57300,57400,57100,543
20250307,142400,3703333000,57100,57300,57300,57100,282
20250307,142300,3687188400,57100,57300,57300,57100,187
20250307,142200,3676482700,57300,57300,57300,57200,355
20250307,142100,3656166600,57200,57200,57300,57200,279
20250307,142000,3640201450,57100,57300,57300,57100,306
20250307,141900,3622687900,57300,57300,57300,57200,248
20250307,141800,3608494050,57200,57300,57300,57200,155
20250307,141700,3599624750,57300,57300,57300,57200,190
20250307,141600,3588745100,57200,57250,57300,57200,203
20250307,141500,3577125100,57300,57200,57300,57200,148
20250307,141400,3568650950,57200,57300,57400,57200,201
20250307,141300,3557138200,57300,57200,57300,57200,185
20250307,141200,3546548000,57300,57200,57300,57200,213
20250307,141100,3534354550,57200,57300,57300,57200,204
20250307,141000,3522674050,57300,57300,57300,57200,218
20250307,140900,3510191050,57300,57250,57300,57200,186
20250307,140800,3499542400,57200,57300,57300,57200,184
20250307,140700,3489006850,57300,57250,57300,57200,243
20250307,140600,3475096900,57300,57300,57300,57200,158
20250307,140500,3466048500,57300,57300,57400,57200,269
20250307,140400,3450644900,57300,57400,57400,57300,376
20250307,140300,3429092300,57200,57400,57500,57200,453
20250307,140200,3403106350,57350,57400,57400,57300,132
20250307,140100,3395537450,57400,57500,57500,57300,321
20250307,140000,3377115800,57500,57500,57500,57400,125
20250307,135900,3369931950,57400,57400,57500,57400,219
20250307,135800,3357351550,57500,57500,57500,57400,365
20250307,135700,3336390300,57400,57400,57500,57400,483
20250307,135600,3308657700,57400,57400,57500,57300,460
20250307,135500,3282250800,57400,57300,57400,57300,179
20250307,135400,3271984550,57300,57300,57400,57300,167
20250307,135300,3262410750,57300,57400,57400,57300,208
20250307,135200,3250482150,57300,57400,57400,57300,305
20250307,135100,3233002300,57300,57350,57400,57300,260
20250307,135000,3218097550,57400,57350,57400,57300,348
20250307,134900,3198152250,57400,57350,57400,57300,87
20250307,134800,3193163800,57400,57400,57400,57300,241
20250307,134700,3179341850,57300,57400,57400,57300,133
20250307,134600,3171716100,57400,57300,57400,57300,124
20250307,134500,3164607500,57300,57300,57400,57300,158
20250307,134400,3155547650,57300,57300,57400,57300,189
20250307,134300,3144707400,57300,57400,57400,57300,156
20250307,134200,3135765300,57300,57400,57400,57300,102
20250307,134100,3129915800,57400,57400,57400,57300,373
20250307,134000,3108520150,57400,57400,57400,57300,96
20250307,133900,3103015050,57400,57300,57400,57300,204
20250307,133800,3091317900,57400,57400,57400,57300,148
20250307,133700,3082830000,57400,57400,57400,57300,144
20250307,133600,3074573850,57300,57500,57500,57300,139
20250307,133500,3066599650,57400,57500,57500,57300,319
20250307,133400,3048287350,57400,57450,57500,57400,263
20250307,133300,3033187850,57400,57400,57400,57300,1224
20250307,133200,2962939200,57300,57400,57400,57300,147
20250307,133100,2954509650,57400,57300,57400,57300,162
20250307,133000,2945222600,57400,57400,57400,57300,127
20250307,132900,2937939300,57300,57400,57500,57300,171
20250307,132800,2928121900,57400,57400,57500,57400,204
20250307,132700,2916409100,57400,57500,57500,57400,143
20250307,132600,2908197450,57400,57500,57500,57400,155
20250307,132500,2899294350,57400,57500,57500,57400,145
20250307,132400,2890969400,57500,57400,57500,57400,234
20250307,132300,2877526700,57400,57500,57500,57400,104
20250307,132200,2871554700,57500,57400,57500,57300,399
20250307,132100,2848657400,57400,57400,57400,57350,495
20250307,132000,2820249650,57400,57400,57400,57350,150
20250307,131900,2811644450,57400,57300,57400,57300,116
20250307,131800,2804992950,57400,57300,57400,57300,106
20250307,131700,2798918050,57400,57400,57500,57300,194
20250307,131600,2787783500,57300,57450,57500,57300,487
20250307,131500,2759853000,57400,57450,57500,57400,134
20250307,131400,2752157800,57400,57500,57500,57400,119
20250307,131300,2745324150,57400,57500,57500,57400,171
20250307,131200,2735505100,57500,57400,57500,57400,118
20250307,131100,2728728700,57500,57500,57500,57400,143
20250307,131000,2720518050,57500,57500,57500,57400,165
20250307,130900,2711043750,57400,57450,57500,57300,145
20250307,130800,2702724150,57400,57300,57500,57200,692
20250307,130700,2663018250,57300,57350,57400,57300,517
20250307,130600,2633354250,57400,57400,57400,57300,76
20250307,130500,2628996800,57300,57400,57400,57300,152
20250307,130400,2620284200,57400,57250,57400,57200,397
20250307,130300,2597534800,57300,57200,57300,57200,287
20250307,130200,2581100700,57300,57300,57300,57200,90
20250307,130100,2575949800,57300,57250,57300,57200,63
20250307,130000,2572345300,57300,57250,57300,57200,208
20250307,125900,2560441900,57300,57300,57300,57200,29
20250307,125800,2558780800,57200,57300,57300,57200,162
20250307,125700,2549505300,57300,57300,57300,57200,98
20250307,125600,2543896950,57200,57200,57300,57200,89
20250307,125500,2538803450,57200,57300,57300,57200,99
20250307,125400,2533138650,57200,57300,57300,57200,167
20250307,125300,2523582550,57300,57300,57300,57200,89
20250307,125200,2518489100,57200,57300,57300,57200,78
20250307,125100,2514026250,57200,57300,57300,57200,43
20250307,125000,2511565850,57200,57300,57300,57200,146
20250307,124900,2503210050,57300,57300,57300,57200,70
20250307,124800,2499203000,57250,57200,57400,57200,74
20250307,124700,2494969250,57200,57400,57400,57200,203
20250307,124600,2483343300,57300,57400,57400,57200,94
20250307,124500,2477964150,57100,57250,57400,57100,176
20250307,124400,2467896100,57300,57300,57300,57200,50
20250307,124300,2465031800,57200,57300,57300,57100,278
20250307,124200,2449134500,57200,57400,57400,57200,46
20250307,124100,2446500350,57300,57300,57400,57200,908
20250307,124000,2394509650,57200,57300,57300,57200,149
20250307,123900,2385984850,57200,57300,57300,57200,87
20250307,123800,2381007550,57250,57300,57300,57200,79
20250307,123700,2376484300,57300,57200,57300,57200,579
20250307,123600,2343344200,57150,57100,57200,57100,56
20250307,123500,2340143450,57200,57200,57250,57100,69
20250307,123400,2336200550,57200,57200,57200,57100,78
20250307,123300,2331742350,57200,57300,57300,57100,551
20250307,123200,2300228700,57200,57300,57300,57200,49
20250307,123100,2297423350,57200,57200,57300,57200,201
20250307,123000,2285923350,57200,57200,57300,57200,120
20250307,122900,2279058150,57200,57250,57300,57200,73
20250307,122800,2274880350,57200,57250,57300,57200,193
20250307,122700,2263827950,57200,57300,57300,57200,56
20250307,122600,2260623650,57200,57250,57300,57200,124
20250307,122500,2253528150,57300,57300,57300,57200,70
20250307,122400,2249520650,57300,57300,57300,57200,76
20250307,122300,2245172400,57200,57300,57300,57200,83
20250307,122200,2240422600,57300,57350,57400,57200,356
20250307,122100,2220036400,57400,57300,57400,57300,358
20250307,122000,2199522000,57200,57250,57300,57200,239
20250307,121900,2185841700,57300,57300,57300,57200,94
20250307,121800,2180459750,57300,57250,57300,57200,97
20250307,121700,2174908550,57200,57300,57300,57100,93
20250307,121600,2169589600,57300,57300,57300,57100,368
20250307,121500,2148514300,57300,57200,57400,57100,2750
20250307,121400,1991120750,57150,57200,57200,57100,66
20250307,121300,1987347600,57100,57150,57200,57100,99
20250307,121200,1981693950,57100,57200,57200,57100,56
20250307,121100,1978493700,57150,57200,57200,57100,113
20250307,121000,1972038900,57100,57200,57200,57100,78
20250307,120900,1967580450,57100,57150,57200,57100,599
20250307,120800,1933374700,57200,57200,57200,57100,145
20250307,120700,1925082900,57100,57200,57200,57100,93
20250307,120600,1919770650,57200,57300,57300,57100,111
20250307,120500,1913421200,57200,57250,57300,57200,112
20250307,120400,1907012150,57300,57200,57300,57200,34
20250307,120300,1905066400,57300,57200,57300,57200,216
20250307,120200,1892710100,57300,57300,57300,57200,90
20250307,120100,1887557450,57250,57300,57300,57200,58
20250307,120000,1884238450,57200,57200,57300,57200,140
20250307,115900,1876222150,57200,57200,57300,57200,100
20250307,115800,1870498200,57200,57200,57300,57200,553
20250307,115700,1838847200,57200,57150,57200,57100,45
20250307,115600,1836276650,57100,57150,57200,57100,138
20250307,115500,1828389500,57100,57200,57200,57100,51
20250307,115400,1825475700,57200,57150,57200,57100,86
20250307,115300,1820564050,57200,57100,57200,57100,72
20250307,115200,1816448600,57100,57200,57200,57100,119
20250307,115100,1809652500,57200,57150,57200,57100,43
20250307,115000,1807196200,57200,57300,57300,57100,418
20250307,114900,1783286700,57250,57300,57300,57200,75
20250307,114800,1778994600,57200,57200,57300,57200,79
20250307,114700,1774475050,57300,57250,57300,57200,69
20250307,114600,1770525700,57300,57200,57300,57200,88
20250307,114500,1765489350,57200,57200,57300,57200,69
20250307,114400,1761541700,57200,57200,57300,57200,70
20250307,114300,1757535000,57300,57300,57300,57200,75
20250307,114200,1753242450,57250,57250,57300,57200,77
20250307,114100,1748837150,57300,57100,57400,57100,136
20250307,114000,1741049150,57300,57300,57350,57200,618
20250307,113900,1705640100,57200,57250,57300,57100,186
20250307,113800,1695006600,57300,57100,57300,57100,189
20250307,113700,1684196100,57200,57300,57300,57200,576
20250307,113600,1651243850,57300,57250,57300,57200,50
20250307,113500,1648382850,57300,57250,57300,57200,124
20250307,113400,1641287700,57300,57400,57400,57200,335
20250307,113300,1622118950,57400,57300,57400,57100,285
20250307,113200,1605819650,57300,57350,57400,57100,1158
20250307,113100,1539509400,57400,57300,57400,57300,175
20250307,113000,1529480700,57400,57400,57400,57300,100
20250307,112900,1523747800,57400,57500,57500,57300,79
20250307,112800,1519216750,57400,57400,57500,57400,74
20250307,112700,1514968050,57400,57500,57500,57400,166
20250307,112600,1505436750,57400,57400,57500,57300,467
20250307,112500,1478630700,57400,57300,57400,57300,79
20250307,112400,1474098850,57400,57400,57500,57400,315
20250307,112300,1456015050,57400,57500,57500,57400,41
20250307,112200,1453659400,57400,57500,57500,57400,65
20250307,112100,1449927050,57500,57400,57500,57400,35
20250307,112000,1447915450,57400,57450,57500,57400,180
20250307,111900,1437575650,57400,57450,57500,57300,115
20250307,111800,1430976350,57400,57500,57500,57400,696
20250307,111700,1390973050,57400,57400,57500,57300,119
20250307,111600,1384142250,57400,57400,57450,57300,543
20250307,111500,1352975550,57300,57400,57500,57300,211
20250307,111400,1340863600,57500,57350,57500,57300,1621
20250307,111300,1247816300,57400,57350,57400,57300,59
20250307,111200,1244434600,57300,57200,57400,57100,503
20250307,111100,1215634050,57100,57200,57200,57100,110
20250307,111000,1209349250,57100,57200,57200,57100,116
20250307,110900,1202719450,57100,57100,57200,57100,87
20250307,110800,1197750850,57200,57200,57300,57100,83
20250307,110700,1193002550,57200,57200,57300,57100,231
20250307,110600,1179789250,57200,57200,57300,57200,62
20250307,110500,1176242050,57200,57200,57300,57200,110
20250307,110400,1169946150,57200,57300,57300,57200,74
20250307,110300,1165712850,57200,57200,57300,57200,76
20250307,110200,1161364450,57200,57300,57300,57200,93
20250307,110100,1156040450,57200,57200,57300,57200,69
20250307,110000,1152092800,57200,57300,57300,57200,206
20250307,105900,1140291800,57300,57350,57400,57300,100
20250307,105800,1134558600,57350,57300,57400,57300,122
20250307,105700,1127564100,57400,57250,57400,57200,1002
20250307,105600,1070171900,57200,57150,57300,57150,625
20250307,105500,1034417450,57100,57150,57200,57100,143
20250307,105400,1026246550,57200,57100,57200,57100,171
20250307,105300,1016472500,57100,57100,57200,57100,76
20250307,105200,1012130600,57100,57200,57200,57000,112
20250307,105100,1005730300,57100,57000,57200,57000,153
20250307,105000,997002600,57200,57200,57200,57000,83
20250307,104900,992262000,57200,57200,57200,57000,257
20250307,104800,977572900,57000,57150,57150,57000,110
20250307,104700,971296400,57150,57100,57200,57100,66
20250307,104600,967524550,57200,57100,57200,57000,367
20250307,104500,946573050,57000,57000,57100,57000,91
20250307,104400,941385000,57100,57050,57100,57000,117
20250307,104300,934713000,57000,57050,57100,57000,80
20250307,104200,930151750,57100,57100,57100,57050,25
20250307,104100,928724300,57000,57100,57100,57000,87
20250307,104000,923763100,57100,57100,57100,57000,50
20250307,103900,920911600,57000,57000,57100,57000,66
20250307,103800,917146500,57100,57000,57100,57000,63
20250307,103700,913552200,57000,57100,57100,57000,137
20250307,103600,905732800,57000,57100,57100,57000,353
20250307,103500,885580100,57100,57100,57100,57000,93
20250307,103400,880274900,57000,57000,57100,57000,85
20250307,103300,875428400,57100,57050,57100,57000,62
20250307,103200,871889700,57100,57100,57100,57000,466
20250307,103100,845285750,57150,57200,57200,57100,76
20250307,103000,840944000,57150,57200,57200,57100,59
20250307,102900,837571500,57100,57100,57200,57100,403
20250307,102800,814551200,57000,57000,57100,57000,109
20250307,102700,808335950,57100,57100,57100,57000,85
20250307,102600,803488000,57100,57100,57100,57000,117
20250307,102500,796809500,57100,57100,57100,57000,50
20250307,102400,793957300,57000,57100,57100,57000,54
20250307,102300,790878200,57000,57100,57100,57000,307
20250307,102200,773371850,57100,56900,57100,56900,116
20250307,102100,766754550,56900,57000,57100,56900,361
20250307,102000,746180600,57000,57000,57100,57000,91
20250307,101900,740989500,57000,57050,57100,57000,80
20250307,101800,736427050,57000,57000,57100,57000,54
20250307,101700,733345950,57000,56900,57000,56900,234
20250307,101600,720008050,56900,57000,57100,56900,410
20250307,101500,696638050,57000,57100,57100,56900,563
20250307,101400,664547750,57000,57000,57100,57000,84
20250307,101300,659759550,57000,57000,57000,56900,1047
20250307,101200,600082450,56900,57000,57000,56900,56
20250307,101100,596894950,57000,56900,57000,56900,181
20250307,101000,586580250,56900,57000,57000,56900,107
20250307,100900,580489350,56800,56900,57000,56800,382
20250307,100800,558754250,56800,56800,56900,56800,101
20250307,100700,553015650,56900,56900,56900,56800,85
20250307,100600,548187450,56900,56800,56900,56800,30
20250307,100500,546481050,56800,56900,56900,56800,121
20250307,100400,539602750,56800,56800,56900,56800,93
20250307,100300,534316850,56800,56800,56900,56700,283
20250307,100200,518242050,56900,56700,56900,56700,439
20250307,100100,493307650,56800,56700,56800,56700,20
20250307,100000,492173550,56700,56800,56800,56700,122
20250307,095900,485255450,56700,56700,56800,56700,37
20250307,095800,483157450,56700,56700,56700,56700,22
20250307,095700,481910050,56800,56700,56800,56700,68
20250307,095600,478053950,56700,56800,56800,56700,63
20250307,095500,474481350,56800,56700,56800,56700,43
20250307,095400,472042350,56700,56700,56800,56700,26
20250307,095300,470567850,56700,56700,56700,56700,59
20250307,095200,467222550,56700,56700,56700,56700,17
20250307,095100,466258650,56700,56700,56700,56600,275
20250307,095000,450668450,56700,56800,56800,56700,44
20250307,094900,448173550,56700,56800,56800,56700,88
20250307,094800,443180950,56800,56800,56800,56700,62
20250307,094700,439660950,56700,56700,56700,56700,38
20250307,094600,437506350,56700,56800,56800,56700,76
20250307,094500,433194850,56800,56700,56800,56700,48
20250307,094400,430471650,56700,56600,56700,56600,31
20250307,094300,428715650,56800,56900,56900,56700,39
20250307,094200,426501050,56700,56800,56900,56700,48
20250307,094100,423777450,56800,56800,56900,56700,64
20250307,094000,420145450,56800,56700,56800,56600,92
20250307,093900,414931750,56600,56700,56700,56600,594
20250307,093800,381303150,56600,56700,56700,56600,71
20250307,093700,377280850,56600,56700,56800,56600,128
20250307,093600,370024700,56700,56700,56700,56600,65
20250307,093500,366342700,56800,56700,56800,56700,167
20250307,093400,356858800,56700,56700,56800,56700,22
20250307,093300,355611000,56700,56700,56800,56700,35
20250307,093200,353626300,56700,56700,56800,56600,61
20250307,093100,350170600,56700,56700,56700,56600,846
20250307,093000,302280300,56600,56700,56700,56600,19
20250307,092900,301204700,56700,56700,56700,56600,38
20250307,092800,299053000,56600,56600,56600,56600,84
20250307,092700,294298600,56700,56600,56700,56600,22
20250307,092600,293053200,56600,56600,56600,56600,31
20250307,092500,291298600,56600,56800,56900,56600,146
20250307,092400,283033100,56600,56700,56700,56600,30
20250307,092300,281333700,56800,56700,56800,56700,189
20250307,092200,270606300,56700,56700,56700,56700,104
20250307,092100,264709500,56700,56600,56700,56600,50
20250307,092000,261877400,56700,56600,56700,56600,236
20250307,091900,248498300,56700,56600,56700,56600,95
20250307,091800,243115500,56600,56700,56700,56600,50
20250307,091700,240283700,56700,56600,56700,56600,86
20250307,091600,235410900,56700,56600,56700,56600,677
20250307,091500,197080500,56600,56700,56700,56600,70
20250307,091400,193112700,56600,56700,56700,56600,80
20250307,091300,188580200,56700,56800,56800,56600,103
20250307,091200,182737000,56750,56600,56750,56600,292
20250307,091100,166206000,56700,56700,56700,56600,43
20250307,091000,163769900,56700,56800,56800,56500,168
20250307,090900,154254300,56600,56500,56600,56500,328
20250307,090800,135699100,56500,56500,56700,56500,238
20250307,090700,122245300,56500,56600,56600,56500,104
20250307,090600,116359000,56500,56700,56700,56500,60
20250307,090500,112964600,56600,56800,56800,56600,77
20250307,090400,108606000,56600,56600,56800,56600,90
20250307,090300,103507200,56600,56700,56900,56600,111
20250307,090200,97218600,56700,56600,56700,56500,229
20250307,090100,84248300,56500,56300,56700,56300,313
20250307,090000,66587700,56400,57000,57000,56400,1161
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185600 4871244800 57200 57200 57200 57200 4309
3 20250307 185500 4871244800 57200 57200 57200 57200 0
4 20250307 185400 4871244800 57200 57200 57200 57200 0
5 20250307 185300 4871244800 57200 57200 57200 57200 0
6 20250307 185200 4871244800 57200 57200 57200 57200 0
7 20250307 185100 4871244800 57200 57200 57200 57200 0
8 20250307 185000 4871244800 57200 57200 57200 57200 0
9 20250307 184900 4871244800 57200 57200 57200 57200 0
10 20250307 184800 4871244800 57200 57200 57200 57200 0
11 20250307 184700 4871244800 57200 57200 57200 57200 0
12 20250307 184600 4871244800 57200 57200 57200 57200 0
13 20250307 184500 4871244800 57200 57200 57200 57200 0
14 20250307 184400 4871244800 57200 57200 57200 57200 0
15 20250307 184300 4871244800 57200 57200 57200 57200 0
16 20250307 184200 4871244800 57200 57200 57200 57200 0
17 20250307 184100 4871244800 57200 57200 57200 57200 0
18 20250307 184000 4871244800 57200 57200 57200 57200 0
19 20250307 183900 4871244800 57200 57200 57200 57200 0
20 20250307 183800 4871244800 57200 57200 57200 57200 0
21 20250307 183700 4871244800 57200 57200 57200 57200 0
22 20250307 183600 4871244800 57200 57200 57200 57200 0
23 20250307 183500 4871244800 57200 57200 57200 57200 0
24 20250307 183400 4871244800 57200 57200 57200 57200 0
25 20250307 183300 4871244800 57200 57200 57200 57200 0
26 20250307 183200 4871244800 57200 57200 57200 57200 0
27 20250307 183100 4871244800 57200 57200 57200 57200 0
28 20250307 183000 4871244800 57200 57200 57200 57200 0
29 20250307 182900 4871244800 57200 57200 57200 57200 0
30 20250307 182800 4871244800 57200 57200 57200 57200 0
31 20250307 182700 4871244800 57200 57200 57200 57200 0
32 20250307 182600 4871244800 57200 57200 57200 57200 4309
33 20250307 182500 4871244800 57200 57200 57200 57200 0
34 20250307 182400 4871244800 57200 57200 57200 57200 0
35 20250307 182300 4871244800 57200 57200 57200 57200 0
36 20250307 182200 4871244800 57200 57200 57200 57200 0
37 20250307 182100 4871244800 57200 57200 57200 57200 0
38 20250307 182000 4871244800 57200 57200 57200 57200 0
39 20250307 181900 4871244800 57200 57200 57200 57200 0
40 20250307 181800 4871244800 57200 57200 57200 57200 0
41 20250307 181700 4871244800 57200 57200 57200 57200 0
42 20250307 181600 4871244800 57200 57200 57200 57200 0
43 20250307 181500 4871244800 57200 57200 57200 57200 0
44 20250307 181400 4871244800 57200 57200 57200 57200 0
45 20250307 181300 4871244800 57200 57200 57200 57200 0
46 20250307 181200 4871244800 57200 57200 57200 57200 0
47 20250307 181100 4871244800 57200 57200 57200 57200 0
48 20250307 181000 4871244800 57200 57200 57200 57200 0
49 20250307 180900 4871244800 57200 57200 57200 57200 0
50 20250307 180800 4871244800 57200 57200 57200 57200 0
51 20250307 180700 4871244800 57200 57200 57200 57200 0
52 20250307 180600 4871244800 57200 57200 57200 57200 0
53 20250307 180500 4871244800 57200 57200 57200 57200 0
54 20250307 180400 4871244800 57200 57200 57200 57200 0
55 20250307 180300 4871244800 57200 57200 57200 57200 0
56 20250307 180200 4871244800 57200 57200 57200 57200 0
57 20250307 180100 4871244800 57200 57200 57200 57200 0
58 20250307 180000 4871244800 57200 57200 57200 57200 0
59 20250307 175900 4871244800 57200 57200 57200 57200 0
60 20250307 175800 4871244800 57200 57200 57200 57200 0
61 20250307 175700 4871244800 57200 57200 57200 57200 0
62 20250307 175600 4871244800 57200 57200 57200 57200 4309
63 20250307 175500 4871244800 57200 57200 57200 57200 0
64 20250307 175400 4871244800 57200 57200 57200 57200 0
65 20250307 175300 4871244800 57200 57200 57200 57200 0
66 20250307 175200 4871244800 57200 57200 57200 57200 0
67 20250307 175100 4871244800 57200 57200 57200 57200 0
68 20250307 175000 4871244800 57200 57200 57200 57200 0
69 20250307 174900 4871244800 57200 57200 57200 57200 0
70 20250307 174800 4871244800 57200 57200 57200 57200 0
71 20250307 174700 4871244800 57200 57200 57200 57200 0
72 20250307 174600 4871244800 57200 57200 57200 57200 0
73 20250307 174500 4871244800 57200 57200 57200 57200 0
74 20250307 174400 4871244800 57200 57200 57200 57200 0
75 20250307 174300 4871244800 57200 57200 57200 57200 0
76 20250307 174200 4871244800 57200 57200 57200 57200 0
77 20250307 174100 4871244800 57200 57200 57200 57200 0
78 20250307 174000 4871244800 57200 57200 57200 57200 0
79 20250307 173900 4871244800 57200 57200 57200 57200 0
80 20250307 173800 4871244800 57200 57200 57200 57200 0
81 20250307 173700 4871244800 57200 57200 57200 57200 0
82 20250307 173600 4871244800 57200 57200 57200 57200 0
83 20250307 173500 4871244800 57200 57200 57200 57200 0
84 20250307 173400 4871244800 57200 57200 57200 57200 0
85 20250307 173300 4871244800 57200 57200 57200 57200 0
86 20250307 173200 4871244800 57200 57200 57200 57200 0
87 20250307 173100 4871244800 57200 57200 57200 57200 0
88 20250307 173000 4871244800 57200 57200 57200 57200 0
89 20250307 172900 4871244800 57200 57200 57200 57200 0
90 20250307 172800 4871244800 57200 57200 57200 57200 0
91 20250307 172700 4871244800 57200 57200 57200 57200 0
92 20250307 172600 4871244800 57200 57200 57200 57200 4309
93 20250307 172500 4871244800 57200 57200 57200 57200 0
94 20250307 172400 4871244800 57200 57200 57200 57200 0
95 20250307 172300 4871244800 57200 57200 57200 57200 0
96 20250307 172200 4871244800 57200 57200 57200 57200 0
97 20250307 172100 4871244800 57200 57200 57200 57200 0
98 20250307 172000 4871244800 57200 57200 57200 57200 0
99 20250307 171900 4871244800 57200 57200 57200 57200 0
100 20250307 171800 4871244800 57200 57200 57200 57200 0
101 20250307 171700 4871244800 57200 57200 57200 57200 0
102 20250307 171600 4871244800 57200 57200 57200 57200 0
103 20250307 171500 4871244800 57200 57200 57200 57200 0
104 20250307 171400 4871244800 57200 57200 57200 57200 0
105 20250307 171300 4871244800 57200 57200 57200 57200 0
106 20250307 171200 4871244800 57200 57200 57200 57200 0
107 20250307 171100 4871244800 57200 57200 57200 57200 0
108 20250307 171000 4871244800 57200 57200 57200 57200 0
109 20250307 170900 4871244800 57200 57200 57200 57200 0
110 20250307 170800 4871244800 57200 57200 57200 57200 0
111 20250307 170700 4871244800 57200 57200 57200 57200 0
112 20250307 170600 4871244800 57200 57200 57200 57200 0
113 20250307 170500 4871244800 57200 57200 57200 57200 0
114 20250307 170400 4871244800 57200 57200 57200 57200 0
115 20250307 170300 4871244800 57200 57200 57200 57200 0
116 20250307 170200 4871244800 57200 57200 57200 57200 0
117 20250307 170100 4871244800 57200 57200 57200 57200 0
118 20250307 170000 4871244800 57200 57200 57200 57200 0
119 20250307 165900 4871244800 57200 57200 57200 57200 0
120 20250307 165800 4871244800 57200 57200 57200 57200 0
121 20250307 165700 4871244800 57200 57200 57200 57200 0
122 20250307 165600 4871244800 57200 57200 57200 57200 4309
123 20250307 165500 4871244800 57200 57200 57200 57200 0
124 20250307 165400 4871244800 57200 57200 57200 57200 0
125 20250307 165300 4871244800 57200 57200 57200 57200 0
126 20250307 165200 4871244800 57200 57200 57200 57200 0
127 20250307 165100 4871244800 57200 57200 57200 57200 0
128 20250307 165000 4871244800 57200 57200 57200 57200 0
129 20250307 164900 4871244800 57200 57200 57200 57200 0
130 20250307 164800 4871244800 57200 57200 57200 57200 0
131 20250307 164700 4871244800 57200 57200 57200 57200 0
132 20250307 164600 4871244800 57200 57200 57200 57200 0
133 20250307 164500 4871244800 57200 57200 57200 57200 0
134 20250307 164400 4871244800 57200 57200 57200 57200 0
135 20250307 164300 4871244800 57200 57200 57200 57200 0
136 20250307 164200 4871244800 57200 57200 57200 57200 0
137 20250307 164100 4871244800 57200 57200 57200 57200 0
138 20250307 164000 4871244800 57200 57200 57200 57200 0
139 20250307 163900 4871244800 57200 57200 57200 57200 0
140 20250307 163800 4871244800 57200 57200 57200 57200 0
141 20250307 163700 4871244800 57200 57200 57200 57200 0
142 20250307 163600 4871244800 57200 57200 57200 57200 0
143 20250307 163500 4871244800 57200 57200 57200 57200 0
144 20250307 163400 4871244800 57200 57200 57200 57200 0
145 20250307 163300 4871244800 57200 57200 57200 57200 0
146 20250307 163200 4871244800 57200 57200 57200 57200 0
147 20250307 163100 4871244800 57200 57200 57200 57200 0
148 20250307 163000 4871244800 57200 57200 57200 57200 0
149 20250307 162900 4871244800 57200 57200 57200 57200 0
150 20250307 162800 4871244800 57200 57200 57200 57200 0
151 20250307 162700 4871244800 57200 57200 57200 57200 0
152 20250307 162600 4871244800 57200 57200 57200 57200 4309
153 20250307 162500 4871244800 57200 57200 57200 57200 0
154 20250307 162400 4871244800 57200 57200 57200 57200 0
155 20250307 162300 4871244800 57200 57200 57200 57200 0
156 20250307 162200 4871244800 57200 57200 57200 57200 0
157 20250307 162100 4871244800 57200 57200 57200 57200 0
158 20250307 162000 4871244800 57200 57200 57200 57200 0
159 20250307 161900 4871244800 57200 57200 57200 57200 0
160 20250307 161800 4871244800 57200 57200 57200 57200 0
161 20250307 161700 4871244800 57200 57200 57200 57200 0
162 20250307 161600 4871244800 57200 57200 57200 57200 0
163 20250307 161500 4871244800 57200 57200 57200 57200 0
164 20250307 161400 4871244800 57200 57200 57200 57200 0
165 20250307 161300 4871244800 57200 57200 57200 57200 0
166 20250307 161200 4871244800 57200 57200 57200 57200 0
167 20250307 161100 4871244800 57200 57200 57200 57200 0
168 20250307 161000 4871244800 57200 57200 57200 57200 0
169 20250307 160900 4871244800 57200 57200 57200 57200 0
170 20250307 160800 4871244800 57200 57200 57200 57200 0
171 20250307 160700 4871244800 57200 57200 57200 57200 0
172 20250307 160600 4871244800 57200 57200 57200 57200 0
173 20250307 160500 4871244800 57200 57200 57200 57200 0
174 20250307 160400 4871244800 57200 57200 57200 57200 0
175 20250307 160300 4871244800 57200 57200 57200 57200 0
176 20250307 160200 4871244800 57200 57200 57200 57200 0
177 20250307 160100 4871244800 57200 57200 57200 57200 0
178 20250307 160000 4871244800 57200 57200 57200 57200 0
179 20250307 155900 4871244800 57200 57200 57200 57200 0
180 20250307 155800 4871244800 57200 57200 57200 57200 0
181 20250307 155700 4871244800 57200 57200 57200 57200 0
182 20250307 155600 4871244800 57200 57200 57200 57200 4309
183 20250307 155500 4871244800 57200 57200 57200 57200 0
184 20250307 155400 4871244800 57200 57200 57200 57200 0
185 20250307 155300 4871244800 57200 57200 57200 57200 0
186 20250307 155200 4871244800 57200 57200 57200 57200 0
187 20250307 155100 4871244800 57200 57200 57200 57200 0
188 20250307 155000 4871244800 57200 57200 57200 57200 0
189 20250307 154900 4871244800 57200 57200 57200 57200 0
190 20250307 154800 4871244800 57200 57200 57200 57200 0
191 20250307 154700 4871244800 57200 57200 57200 57200 0
192 20250307 154600 4871244800 57200 57200 57200 57200 0
193 20250307 154500 4871244800 57200 57200 57200 57200 0
194 20250307 154400 4871244800 57200 57200 57200 57200 0
195 20250307 154300 4871244800 57200 57200 57200 57200 0
196 20250307 154200 4871244800 57200 57200 57200 57200 0
197 20250307 154100 4871244800 57200 57200 57200 57200 0
198 20250307 154000 4871244800 57200 57200 57200 57200 0
199 20250307 153900 4871244800 57200 57200 57200 57200 0
200 20250307 153800 4871244800 57200 57200 57200 57200 0
201 20250307 153700 4871244800 57200 57200 57200 57200 0
202 20250307 153600 4871244800 57200 57200 57200 57200 0
203 20250307 153500 4871244800 57200 57200 57200 57200 0
204 20250307 153400 4871244800 57200 57200 57200 57200 0
205 20250307 153300 4871244800 57200 57200 57200 57200 0
206 20250307 153200 4871244800 57200 57200 57200 57200 0
207 20250307 153100 4871244800 57200 57200 57200 57200 0
208 20250307 153000 4871244800 57200 57200 57200 57200 4309
209 20250307 152900 4624770000 57200 57200 57200 57200 0
210 20250307 152800 4624770000 57200 57200 57200 57200 0
211 20250307 152700 4624770000 57200 57200 57200 57200 0
212 20250307 152600 4624770000 57200 57200 57200 57200 0
213 20250307 152500 4624770000 57200 57200 57200 57200 0
214 20250307 152400 4624770000 57200 57200 57200 57200 0
215 20250307 152300 4624770000 57200 57200 57200 57200 0
216 20250307 152200 4624770000 57200 57200 57200 57200 0
217 20250307 152100 4624770000 57200 57200 57200 57200 0
218 20250307 152000 4624770000 57200 57200 57200 57200 0
219 20250307 151900 4624770000 57200 57200 57200 57100 153
220 20250307 151800 4616028600 57200 57200 57200 57100 350
221 20250307 151700 4596038800 57100 57100 57200 57100 930
222 20250307 151600 4542934400 57100 57150 57200 57100 77
223 20250307 151500 4538533150 57200 57200 57200 57100 93
224 20250307 151400 4533218800 57200 57200 57200 57100 58
225 20250307 151300 4529901500 57200 57300 57300 57100 2775
226 20250307 151200 4371443900 57300 57200 57300 57100 91
227 20250307 151100 4366237900 57100 57300 57300 57100 252
228 20250307 151000 4351821500 57300 57200 57300 57200 115
229 20250307 150900 4345235100 57300 57300 57300 57200 82
230 20250307 150800 4340536900 57300 57300 57300 57200 89
231 20250307 150700 4335438400 57300 57300 57300 57200 94
232 20250307 150600 4330053000 57300 57300 57300 57200 97
233 20250307 150500 4324498800 57300 57300 57300 57200 99
234 20250307 150400 4318826800 57200 57300 57300 57200 163
235 20250307 150300 4309487100 57300 57300 57300 57100 94
236 20250307 150200 4304104300 57300 57200 57300 57100 265
237 20250307 150100 4288945300 57200 57300 57300 57200 35
238 20250307 150000 4286942200 57300 57200 57300 57100 112
239 20250307 145900 4280534600 57200 57300 57400 57200 178
240 20250307 145800 4270342600 57300 57300 57400 57200 143
241 20250307 145700 4262148200 57200 57300 57400 57100 766
242 20250307 145600 4218319500 57300 57300 57300 57200 501
243 20250307 145500 4189631300 57200 57300 57300 57200 217
244 20250307 145400 4177211600 57300 57200 57300 57200 104
245 20250307 145300 4171258500 57300 57300 57300 57200 173
246 20250307 145200 4161350900 57300 57300 57300 57200 135
247 20250307 145100 4153621900 57300 57300 57300 57200 59
248 20250307 145000 4150243400 57200 57200 57300 57200 298
249 20250307 144900 4133193600 57300 57200 57300 57200 239
250 20250307 144800 4119509900 57300 57300 57300 57200 156
251 20250307 144700 4110577700 57300 57300 57300 57200 217
252 20250307 144600 4098146100 57300 57300 57300 57200 190
253 20250307 144500 4087266300 57300 57200 57300 57200 113
254 20250307 144400 4080794100 57300 57300 57300 57200 110
255 20250307 144300 4074493200 57300 57300 57300 57200 123
256 20250307 144200 4067452000 57300 57300 57300 57200 374
257 20250307 144100 4046046800 57300 57300 57300 57200 151
258 20250307 144000 4037400600 57300 57300 57400 57200 181
259 20250307 143900 4027036400 57400 57300 57400 57100 199
260 20250307 143800 4015651800 57300 57200 57400 57100 464
261 20250307 143700 3989076400 57100 57200 57400 57100 203
262 20250307 143600 3977454800 57300 57300 57300 57200 337
263 20250307 143500 3958168300 57300 57300 57300 57200 173
264 20250307 143400 3948262100 57300 57300 57300 57200 70
265 20250307 143300 3944253200 57300 57300 57300 57100 171
266 20250307 143200 3934465500 57300 57300 57400 57100 166
267 20250307 143100 3924953000 57400 57300 57400 57200 162
268 20250307 143000 3915674900 57200 57200 57300 57200 167
269 20250307 142900 3906111700 57200 57300 57400 57200 170
270 20250307 142800 3896381000 57300 57300 57300 57200 186
271 20250307 142700 3885733000 57300 57400 57400 57200 1856
272 20250307 142600 3779551550 57300 57300 57400 57200 787
273 20250307 142500 3734440600 57400 57300 57400 57100 543
274 20250307 142400 3703333000 57100 57300 57300 57100 282
275 20250307 142300 3687188400 57100 57300 57300 57100 187
276 20250307 142200 3676482700 57300 57300 57300 57200 355
277 20250307 142100 3656166600 57200 57200 57300 57200 279
278 20250307 142000 3640201450 57100 57300 57300 57100 306
279 20250307 141900 3622687900 57300 57300 57300 57200 248
280 20250307 141800 3608494050 57200 57300 57300 57200 155
281 20250307 141700 3599624750 57300 57300 57300 57200 190
282 20250307 141600 3588745100 57200 57250 57300 57200 203
283 20250307 141500 3577125100 57300 57200 57300 57200 148
284 20250307 141400 3568650950 57200 57300 57400 57200 201
285 20250307 141300 3557138200 57300 57200 57300 57200 185
286 20250307 141200 3546548000 57300 57200 57300 57200 213
287 20250307 141100 3534354550 57200 57300 57300 57200 204
288 20250307 141000 3522674050 57300 57300 57300 57200 218
289 20250307 140900 3510191050 57300 57250 57300 57200 186
290 20250307 140800 3499542400 57200 57300 57300 57200 184
291 20250307 140700 3489006850 57300 57250 57300 57200 243
292 20250307 140600 3475096900 57300 57300 57300 57200 158
293 20250307 140500 3466048500 57300 57300 57400 57200 269
294 20250307 140400 3450644900 57300 57400 57400 57300 376
295 20250307 140300 3429092300 57200 57400 57500 57200 453
296 20250307 140200 3403106350 57350 57400 57400 57300 132
297 20250307 140100 3395537450 57400 57500 57500 57300 321
298 20250307 140000 3377115800 57500 57500 57500 57400 125
299 20250307 135900 3369931950 57400 57400 57500 57400 219
300 20250307 135800 3357351550 57500 57500 57500 57400 365
301 20250307 135700 3336390300 57400 57400 57500 57400 483
302 20250307 135600 3308657700 57400 57400 57500 57300 460
303 20250307 135500 3282250800 57400 57300 57400 57300 179
304 20250307 135400 3271984550 57300 57300 57400 57300 167
305 20250307 135300 3262410750 57300 57400 57400 57300 208
306 20250307 135200 3250482150 57300 57400 57400 57300 305
307 20250307 135100 3233002300 57300 57350 57400 57300 260
308 20250307 135000 3218097550 57400 57350 57400 57300 348
309 20250307 134900 3198152250 57400 57350 57400 57300 87
310 20250307 134800 3193163800 57400 57400 57400 57300 241
311 20250307 134700 3179341850 57300 57400 57400 57300 133
312 20250307 134600 3171716100 57400 57300 57400 57300 124
313 20250307 134500 3164607500 57300 57300 57400 57300 158
314 20250307 134400 3155547650 57300 57300 57400 57300 189
315 20250307 134300 3144707400 57300 57400 57400 57300 156
316 20250307 134200 3135765300 57300 57400 57400 57300 102
317 20250307 134100 3129915800 57400 57400 57400 57300 373
318 20250307 134000 3108520150 57400 57400 57400 57300 96
319 20250307 133900 3103015050 57400 57300 57400 57300 204
320 20250307 133800 3091317900 57400 57400 57400 57300 148
321 20250307 133700 3082830000 57400 57400 57400 57300 144
322 20250307 133600 3074573850 57300 57500 57500 57300 139
323 20250307 133500 3066599650 57400 57500 57500 57300 319
324 20250307 133400 3048287350 57400 57450 57500 57400 263
325 20250307 133300 3033187850 57400 57400 57400 57300 1224
326 20250307 133200 2962939200 57300 57400 57400 57300 147
327 20250307 133100 2954509650 57400 57300 57400 57300 162
328 20250307 133000 2945222600 57400 57400 57400 57300 127
329 20250307 132900 2937939300 57300 57400 57500 57300 171
330 20250307 132800 2928121900 57400 57400 57500 57400 204
331 20250307 132700 2916409100 57400 57500 57500 57400 143
332 20250307 132600 2908197450 57400 57500 57500 57400 155
333 20250307 132500 2899294350 57400 57500 57500 57400 145
334 20250307 132400 2890969400 57500 57400 57500 57400 234
335 20250307 132300 2877526700 57400 57500 57500 57400 104
336 20250307 132200 2871554700 57500 57400 57500 57300 399
337 20250307 132100 2848657400 57400 57400 57400 57350 495
338 20250307 132000 2820249650 57400 57400 57400 57350 150
339 20250307 131900 2811644450 57400 57300 57400 57300 116
340 20250307 131800 2804992950 57400 57300 57400 57300 106
341 20250307 131700 2798918050 57400 57400 57500 57300 194
342 20250307 131600 2787783500 57300 57450 57500 57300 487
343 20250307 131500 2759853000 57400 57450 57500 57400 134
344 20250307 131400 2752157800 57400 57500 57500 57400 119
345 20250307 131300 2745324150 57400 57500 57500 57400 171
346 20250307 131200 2735505100 57500 57400 57500 57400 118
347 20250307 131100 2728728700 57500 57500 57500 57400 143
348 20250307 131000 2720518050 57500 57500 57500 57400 165
349 20250307 130900 2711043750 57400 57450 57500 57300 145
350 20250307 130800 2702724150 57400 57300 57500 57200 692
351 20250307 130700 2663018250 57300 57350 57400 57300 517
352 20250307 130600 2633354250 57400 57400 57400 57300 76
353 20250307 130500 2628996800 57300 57400 57400 57300 152
354 20250307 130400 2620284200 57400 57250 57400 57200 397
355 20250307 130300 2597534800 57300 57200 57300 57200 287
356 20250307 130200 2581100700 57300 57300 57300 57200 90
357 20250307 130100 2575949800 57300 57250 57300 57200 63
358 20250307 130000 2572345300 57300 57250 57300 57200 208
359 20250307 125900 2560441900 57300 57300 57300 57200 29
360 20250307 125800 2558780800 57200 57300 57300 57200 162
361 20250307 125700 2549505300 57300 57300 57300 57200 98
362 20250307 125600 2543896950 57200 57200 57300 57200 89
363 20250307 125500 2538803450 57200 57300 57300 57200 99
364 20250307 125400 2533138650 57200 57300 57300 57200 167
365 20250307 125300 2523582550 57300 57300 57300 57200 89
366 20250307 125200 2518489100 57200 57300 57300 57200 78
367 20250307 125100 2514026250 57200 57300 57300 57200 43
368 20250307 125000 2511565850 57200 57300 57300 57200 146
369 20250307 124900 2503210050 57300 57300 57300 57200 70
370 20250307 124800 2499203000 57250 57200 57400 57200 74
371 20250307 124700 2494969250 57200 57400 57400 57200 203
372 20250307 124600 2483343300 57300 57400 57400 57200 94
373 20250307 124500 2477964150 57100 57250 57400 57100 176
374 20250307 124400 2467896100 57300 57300 57300 57200 50
375 20250307 124300 2465031800 57200 57300 57300 57100 278
376 20250307 124200 2449134500 57200 57400 57400 57200 46
377 20250307 124100 2446500350 57300 57300 57400 57200 908
378 20250307 124000 2394509650 57200 57300 57300 57200 149
379 20250307 123900 2385984850 57200 57300 57300 57200 87
380 20250307 123800 2381007550 57250 57300 57300 57200 79
381 20250307 123700 2376484300 57300 57200 57300 57200 579
382 20250307 123600 2343344200 57150 57100 57200 57100 56
383 20250307 123500 2340143450 57200 57200 57250 57100 69
384 20250307 123400 2336200550 57200 57200 57200 57100 78
385 20250307 123300 2331742350 57200 57300 57300 57100 551
386 20250307 123200 2300228700 57200 57300 57300 57200 49
387 20250307 123100 2297423350 57200 57200 57300 57200 201
388 20250307 123000 2285923350 57200 57200 57300 57200 120
389 20250307 122900 2279058150 57200 57250 57300 57200 73
390 20250307 122800 2274880350 57200 57250 57300 57200 193
391 20250307 122700 2263827950 57200 57300 57300 57200 56
392 20250307 122600 2260623650 57200 57250 57300 57200 124
393 20250307 122500 2253528150 57300 57300 57300 57200 70
394 20250307 122400 2249520650 57300 57300 57300 57200 76
395 20250307 122300 2245172400 57200 57300 57300 57200 83
396 20250307 122200 2240422600 57300 57350 57400 57200 356
397 20250307 122100 2220036400 57400 57300 57400 57300 358
398 20250307 122000 2199522000 57200 57250 57300 57200 239
399 20250307 121900 2185841700 57300 57300 57300 57200 94
400 20250307 121800 2180459750 57300 57250 57300 57200 97
401 20250307 121700 2174908550 57200 57300 57300 57100 93
402 20250307 121600 2169589600 57300 57300 57300 57100 368
403 20250307 121500 2148514300 57300 57200 57400 57100 2750
404 20250307 121400 1991120750 57150 57200 57200 57100 66
405 20250307 121300 1987347600 57100 57150 57200 57100 99
406 20250307 121200 1981693950 57100 57200 57200 57100 56
407 20250307 121100 1978493700 57150 57200 57200 57100 113
408 20250307 121000 1972038900 57100 57200 57200 57100 78
409 20250307 120900 1967580450 57100 57150 57200 57100 599
410 20250307 120800 1933374700 57200 57200 57200 57100 145
411 20250307 120700 1925082900 57100 57200 57200 57100 93
412 20250307 120600 1919770650 57200 57300 57300 57100 111
413 20250307 120500 1913421200 57200 57250 57300 57200 112
414 20250307 120400 1907012150 57300 57200 57300 57200 34
415 20250307 120300 1905066400 57300 57200 57300 57200 216
416 20250307 120200 1892710100 57300 57300 57300 57200 90
417 20250307 120100 1887557450 57250 57300 57300 57200 58
418 20250307 120000 1884238450 57200 57200 57300 57200 140
419 20250307 115900 1876222150 57200 57200 57300 57200 100
420 20250307 115800 1870498200 57200 57200 57300 57200 553
421 20250307 115700 1838847200 57200 57150 57200 57100 45
422 20250307 115600 1836276650 57100 57150 57200 57100 138
423 20250307 115500 1828389500 57100 57200 57200 57100 51
424 20250307 115400 1825475700 57200 57150 57200 57100 86
425 20250307 115300 1820564050 57200 57100 57200 57100 72
426 20250307 115200 1816448600 57100 57200 57200 57100 119
427 20250307 115100 1809652500 57200 57150 57200 57100 43
428 20250307 115000 1807196200 57200 57300 57300 57100 418
429 20250307 114900 1783286700 57250 57300 57300 57200 75
430 20250307 114800 1778994600 57200 57200 57300 57200 79
431 20250307 114700 1774475050 57300 57250 57300 57200 69
432 20250307 114600 1770525700 57300 57200 57300 57200 88
433 20250307 114500 1765489350 57200 57200 57300 57200 69
434 20250307 114400 1761541700 57200 57200 57300 57200 70
435 20250307 114300 1757535000 57300 57300 57300 57200 75
436 20250307 114200 1753242450 57250 57250 57300 57200 77
437 20250307 114100 1748837150 57300 57100 57400 57100 136
438 20250307 114000 1741049150 57300 57300 57350 57200 618
439 20250307 113900 1705640100 57200 57250 57300 57100 186
440 20250307 113800 1695006600 57300 57100 57300 57100 189
441 20250307 113700 1684196100 57200 57300 57300 57200 576
442 20250307 113600 1651243850 57300 57250 57300 57200 50
443 20250307 113500 1648382850 57300 57250 57300 57200 124
444 20250307 113400 1641287700 57300 57400 57400 57200 335
445 20250307 113300 1622118950 57400 57300 57400 57100 285
446 20250307 113200 1605819650 57300 57350 57400 57100 1158
447 20250307 113100 1539509400 57400 57300 57400 57300 175
448 20250307 113000 1529480700 57400 57400 57400 57300 100
449 20250307 112900 1523747800 57400 57500 57500 57300 79
450 20250307 112800 1519216750 57400 57400 57500 57400 74
451 20250307 112700 1514968050 57400 57500 57500 57400 166
452 20250307 112600 1505436750 57400 57400 57500 57300 467
453 20250307 112500 1478630700 57400 57300 57400 57300 79
454 20250307 112400 1474098850 57400 57400 57500 57400 315
455 20250307 112300 1456015050 57400 57500 57500 57400 41
456 20250307 112200 1453659400 57400 57500 57500 57400 65
457 20250307 112100 1449927050 57500 57400 57500 57400 35
458 20250307 112000 1447915450 57400 57450 57500 57400 180
459 20250307 111900 1437575650 57400 57450 57500 57300 115
460 20250307 111800 1430976350 57400 57500 57500 57400 696
461 20250307 111700 1390973050 57400 57400 57500 57300 119
462 20250307 111600 1384142250 57400 57400 57450 57300 543
463 20250307 111500 1352975550 57300 57400 57500 57300 211
464 20250307 111400 1340863600 57500 57350 57500 57300 1621
465 20250307 111300 1247816300 57400 57350 57400 57300 59
466 20250307 111200 1244434600 57300 57200 57400 57100 503
467 20250307 111100 1215634050 57100 57200 57200 57100 110
468 20250307 111000 1209349250 57100 57200 57200 57100 116
469 20250307 110900 1202719450 57100 57100 57200 57100 87
470 20250307 110800 1197750850 57200 57200 57300 57100 83
471 20250307 110700 1193002550 57200 57200 57300 57100 231
472 20250307 110600 1179789250 57200 57200 57300 57200 62
473 20250307 110500 1176242050 57200 57200 57300 57200 110
474 20250307 110400 1169946150 57200 57300 57300 57200 74
475 20250307 110300 1165712850 57200 57200 57300 57200 76
476 20250307 110200 1161364450 57200 57300 57300 57200 93
477 20250307 110100 1156040450 57200 57200 57300 57200 69
478 20250307 110000 1152092800 57200 57300 57300 57200 206
479 20250307 105900 1140291800 57300 57350 57400 57300 100
480 20250307 105800 1134558600 57350 57300 57400 57300 122
481 20250307 105700 1127564100 57400 57250 57400 57200 1002
482 20250307 105600 1070171900 57200 57150 57300 57150 625
483 20250307 105500 1034417450 57100 57150 57200 57100 143
484 20250307 105400 1026246550 57200 57100 57200 57100 171
485 20250307 105300 1016472500 57100 57100 57200 57100 76
486 20250307 105200 1012130600 57100 57200 57200 57000 112
487 20250307 105100 1005730300 57100 57000 57200 57000 153
488 20250307 105000 997002600 57200 57200 57200 57000 83
489 20250307 104900 992262000 57200 57200 57200 57000 257
490 20250307 104800 977572900 57000 57150 57150 57000 110
491 20250307 104700 971296400 57150 57100 57200 57100 66
492 20250307 104600 967524550 57200 57100 57200 57000 367
493 20250307 104500 946573050 57000 57000 57100 57000 91
494 20250307 104400 941385000 57100 57050 57100 57000 117
495 20250307 104300 934713000 57000 57050 57100 57000 80
496 20250307 104200 930151750 57100 57100 57100 57050 25
497 20250307 104100 928724300 57000 57100 57100 57000 87
498 20250307 104000 923763100 57100 57100 57100 57000 50
499 20250307 103900 920911600 57000 57000 57100 57000 66
500 20250307 103800 917146500 57100 57000 57100 57000 63
501 20250307 103700 913552200 57000 57100 57100 57000 137
502 20250307 103600 905732800 57000 57100 57100 57000 353
503 20250307 103500 885580100 57100 57100 57100 57000 93
504 20250307 103400 880274900 57000 57000 57100 57000 85
505 20250307 103300 875428400 57100 57050 57100 57000 62
506 20250307 103200 871889700 57100 57100 57100 57000 466
507 20250307 103100 845285750 57150 57200 57200 57100 76
508 20250307 103000 840944000 57150 57200 57200 57100 59
509 20250307 102900 837571500 57100 57100 57200 57100 403
510 20250307 102800 814551200 57000 57000 57100 57000 109
511 20250307 102700 808335950 57100 57100 57100 57000 85
512 20250307 102600 803488000 57100 57100 57100 57000 117
513 20250307 102500 796809500 57100 57100 57100 57000 50
514 20250307 102400 793957300 57000 57100 57100 57000 54
515 20250307 102300 790878200 57000 57100 57100 57000 307
516 20250307 102200 773371850 57100 56900 57100 56900 116
517 20250307 102100 766754550 56900 57000 57100 56900 361
518 20250307 102000 746180600 57000 57000 57100 57000 91
519 20250307 101900 740989500 57000 57050 57100 57000 80
520 20250307 101800 736427050 57000 57000 57100 57000 54
521 20250307 101700 733345950 57000 56900 57000 56900 234
522 20250307 101600 720008050 56900 57000 57100 56900 410
523 20250307 101500 696638050 57000 57100 57100 56900 563
524 20250307 101400 664547750 57000 57000 57100 57000 84
525 20250307 101300 659759550 57000 57000 57000 56900 1047
526 20250307 101200 600082450 56900 57000 57000 56900 56
527 20250307 101100 596894950 57000 56900 57000 56900 181
528 20250307 101000 586580250 56900 57000 57000 56900 107
529 20250307 100900 580489350 56800 56900 57000 56800 382
530 20250307 100800 558754250 56800 56800 56900 56800 101
531 20250307 100700 553015650 56900 56900 56900 56800 85
532 20250307 100600 548187450 56900 56800 56900 56800 30
533 20250307 100500 546481050 56800 56900 56900 56800 121
534 20250307 100400 539602750 56800 56800 56900 56800 93
535 20250307 100300 534316850 56800 56800 56900 56700 283
536 20250307 100200 518242050 56900 56700 56900 56700 439
537 20250307 100100 493307650 56800 56700 56800 56700 20
538 20250307 100000 492173550 56700 56800 56800 56700 122
539 20250307 095900 485255450 56700 56700 56800 56700 37
540 20250307 095800 483157450 56700 56700 56700 56700 22
541 20250307 095700 481910050 56800 56700 56800 56700 68
542 20250307 095600 478053950 56700 56800 56800 56700 63
543 20250307 095500 474481350 56800 56700 56800 56700 43
544 20250307 095400 472042350 56700 56700 56800 56700 26
545 20250307 095300 470567850 56700 56700 56700 56700 59
546 20250307 095200 467222550 56700 56700 56700 56700 17
547 20250307 095100 466258650 56700 56700 56700 56600 275
548 20250307 095000 450668450 56700 56800 56800 56700 44
549 20250307 094900 448173550 56700 56800 56800 56700 88
550 20250307 094800 443180950 56800 56800 56800 56700 62
551 20250307 094700 439660950 56700 56700 56700 56700 38
552 20250307 094600 437506350 56700 56800 56800 56700 76
553 20250307 094500 433194850 56800 56700 56800 56700 48
554 20250307 094400 430471650 56700 56600 56700 56600 31
555 20250307 094300 428715650 56800 56900 56900 56700 39
556 20250307 094200 426501050 56700 56800 56900 56700 48
557 20250307 094100 423777450 56800 56800 56900 56700 64
558 20250307 094000 420145450 56800 56700 56800 56600 92
559 20250307 093900 414931750 56600 56700 56700 56600 594
560 20250307 093800 381303150 56600 56700 56700 56600 71
561 20250307 093700 377280850 56600 56700 56800 56600 128
562 20250307 093600 370024700 56700 56700 56700 56600 65
563 20250307 093500 366342700 56800 56700 56800 56700 167
564 20250307 093400 356858800 56700 56700 56800 56700 22
565 20250307 093300 355611000 56700 56700 56800 56700 35
566 20250307 093200 353626300 56700 56700 56800 56600 61
567 20250307 093100 350170600 56700 56700 56700 56600 846
568 20250307 093000 302280300 56600 56700 56700 56600 19
569 20250307 092900 301204700 56700 56700 56700 56600 38
570 20250307 092800 299053000 56600 56600 56600 56600 84
571 20250307 092700 294298600 56700 56600 56700 56600 22
572 20250307 092600 293053200 56600 56600 56600 56600 31
573 20250307 092500 291298600 56600 56800 56900 56600 146
574 20250307 092400 283033100 56600 56700 56700 56600 30
575 20250307 092300 281333700 56800 56700 56800 56700 189
576 20250307 092200 270606300 56700 56700 56700 56700 104
577 20250307 092100 264709500 56700 56600 56700 56600 50
578 20250307 092000 261877400 56700 56600 56700 56600 236
579 20250307 091900 248498300 56700 56600 56700 56600 95
580 20250307 091800 243115500 56600 56700 56700 56600 50
581 20250307 091700 240283700 56700 56600 56700 56600 86
582 20250307 091600 235410900 56700 56600 56700 56600 677
583 20250307 091500 197080500 56600 56700 56700 56600 70
584 20250307 091400 193112700 56600 56700 56700 56600 80
585 20250307 091300 188580200 56700 56800 56800 56600 103
586 20250307 091200 182737000 56750 56600 56750 56600 292
587 20250307 091100 166206000 56700 56700 56700 56600 43
588 20250307 091000 163769900 56700 56800 56800 56500 168
589 20250307 090900 154254300 56600 56500 56600 56500 328
590 20250307 090800 135699100 56500 56500 56700 56500 238
591 20250307 090700 122245300 56500 56600 56600 56500 104
592 20250307 090600 116359000 56500 56700 56700 56500 60
593 20250307 090500 112964600 56600 56800 56800 56600 77
594 20250307 090400 108606000 56600 56600 56800 56600 90
595 20250307 090300 103507200 56600 56700 56900 56600 111
596 20250307 090200 97218600 56700 56600 56700 56500 229
597 20250307 090100 84248300 56500 56300 56700 56300 313
598 20250307 090000 66587700 56400 57000 57000 56400 1161

1
010950/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,106518,112582792,6060874200,6405960864800,0.09
20250304,92539,112582792,5154422300,6270861514400,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 106518 112582792 6060874200 6405960864800 0.09
3 20250304 92539 112582792 5154422300 6270861514400 0.08