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

603
014680/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190100,15328821800,121100,121100,121100,121100,2289
20250307,190000,15328821800,121100,121100,121100,121100,0
20250307,185900,15328821800,121100,121100,121100,121100,0
20250307,185800,15328821800,121100,121100,121100,121100,0
20250307,185700,15328821800,121100,121100,121100,121100,0
20250307,185600,15328821800,121100,121100,121100,121100,0
20250307,185500,15328821800,121100,121100,121100,121100,0
20250307,185400,15328821800,121100,121100,121100,121100,0
20250307,185300,15328821800,121100,121100,121100,121100,0
20250307,185200,15328821800,121100,121100,121100,121100,0
20250307,185100,15328821800,121100,121100,121100,121100,0
20250307,185000,15328821800,121100,121100,121100,121100,0
20250307,184900,15328821800,121100,121100,121100,121100,0
20250307,184800,15328821800,121100,121100,121100,121100,0
20250307,184700,15328821800,121100,121100,121100,121100,0
20250307,184600,15328821800,121100,121100,121100,121100,0
20250307,184500,15328821800,121100,121100,121100,121100,0
20250307,184400,15328821800,121100,121100,121100,121100,0
20250307,184300,15328821800,121100,121100,121100,121100,0
20250307,184200,15328821800,121100,121100,121100,121100,0
20250307,184100,15328821800,121100,121100,121100,121100,0
20250307,184000,15328821800,121100,121100,121100,121100,0
20250307,183900,15328821800,121100,121100,121100,121100,0
20250307,183800,15328821800,121100,121100,121100,121100,0
20250307,183700,15328821800,121100,121100,121100,121100,0
20250307,183600,15328821800,121100,121100,121100,121100,0
20250307,183500,15328821800,121100,121100,121100,121100,0
20250307,183400,15328821800,121100,121100,121100,121100,0
20250307,183300,15328821800,121100,121100,121100,121100,0
20250307,183200,15328821800,121100,121100,121100,121100,0
20250307,183100,15328821800,121100,121100,121100,121100,2289
20250307,183000,15328821800,121100,121100,121100,121100,0
20250307,182900,15328821800,121100,121100,121100,121100,0
20250307,182800,15328821800,121100,121100,121100,121100,0
20250307,182700,15328821800,121100,121100,121100,121100,0
20250307,182600,15328821800,121100,121100,121100,121100,0
20250307,182500,15328821800,121100,121100,121100,121100,0
20250307,182400,15328821800,121100,121100,121100,121100,0
20250307,182300,15328821800,121100,121100,121100,121100,0
20250307,182200,15328821800,121100,121100,121100,121100,0
20250307,182100,15328821800,121100,121100,121100,121100,0
20250307,182000,15328821800,121100,121100,121100,121100,0
20250307,181900,15328821800,121100,121100,121100,121100,0
20250307,181800,15328821800,121100,121100,121100,121100,0
20250307,181700,15328821800,121100,121100,121100,121100,0
20250307,181600,15328821800,121100,121100,121100,121100,0
20250307,181500,15328821800,121100,121100,121100,121100,0
20250307,181400,15328821800,121100,121100,121100,121100,0
20250307,181300,15328821800,121100,121100,121100,121100,0
20250307,181200,15328821800,121100,121100,121100,121100,0
20250307,181100,15328821800,121100,121100,121100,121100,0
20250307,181000,15328821800,121100,121100,121100,121100,0
20250307,180900,15328821800,121100,121100,121100,121100,0
20250307,180800,15328821800,121100,121100,121100,121100,0
20250307,180700,15328821800,121100,121100,121100,121100,0
20250307,180600,15328821800,121100,121100,121100,121100,0
20250307,180500,15328821800,121100,121100,121100,121100,0
20250307,180400,15328821800,121100,121100,121100,121100,0
20250307,180300,15328821800,121100,121100,121100,121100,0
20250307,180200,15328821800,121100,121100,121100,121100,0
20250307,180100,15328821800,121100,121100,121100,121100,2289
20250307,180000,15328821800,121100,121100,121100,121100,0
20250307,175900,15328821800,121100,121100,121100,121100,0
20250307,175800,15328821800,121100,121100,121100,121100,0
20250307,175700,15328821800,121100,121100,121100,121100,0
20250307,175600,15328821800,121100,121100,121100,121100,0
20250307,175500,15328821800,121100,121100,121100,121100,0
20250307,175400,15328821800,121100,121100,121100,121100,0
20250307,175300,15328821800,121100,121100,121100,121100,0
20250307,175200,15328821800,121100,121100,121100,121100,0
20250307,175100,15328821800,121100,121100,121100,121100,0
20250307,175000,15328821800,121100,121100,121100,121100,0
20250307,174900,15328821800,121100,121100,121100,121100,0
20250307,174800,15328821800,121100,121100,121100,121100,0
20250307,174700,15328821800,121100,121100,121100,121100,0
20250307,174600,15328821800,121100,121100,121100,121100,0
20250307,174500,15328821800,121100,121100,121100,121100,0
20250307,174400,15328821800,121100,121100,121100,121100,0
20250307,174300,15328821800,121100,121100,121100,121100,0
20250307,174200,15328821800,121100,121100,121100,121100,0
20250307,174100,15328821800,121100,121100,121100,121100,0
20250307,174000,15328821800,121100,121100,121100,121100,0
20250307,173900,15328821800,121100,121100,121100,121100,0
20250307,173800,15328821800,121100,121100,121100,121100,0
20250307,173700,15328821800,121100,121100,121100,121100,0
20250307,173600,15328821800,121100,121100,121100,121100,0
20250307,173500,15328821800,121100,121100,121100,121100,0
20250307,173400,15328821800,121100,121100,121100,121100,0
20250307,173300,15328821800,121100,121100,121100,121100,0
20250307,173200,15328821800,121100,121100,121100,121100,0
20250307,173100,15328821800,121100,121100,121100,121100,2289
20250307,173000,15328821800,121100,121100,121100,121100,0
20250307,172900,15328821800,121100,121100,121100,121100,0
20250307,172800,15328821800,121100,121100,121100,121100,0
20250307,172700,15328821800,121100,121100,121100,121100,0
20250307,172600,15328821800,121100,121100,121100,121100,0
20250307,172500,15328821800,121100,121100,121100,121100,0
20250307,172400,15328821800,121100,121100,121100,121100,0
20250307,172300,15328821800,121100,121100,121100,121100,0
20250307,172200,15328821800,121100,121100,121100,121100,0
20250307,172100,15328821800,121100,121100,121100,121100,0
20250307,172000,15328821800,121100,121100,121100,121100,0
20250307,171900,15328821800,121100,121100,121100,121100,0
20250307,171800,15328821800,121100,121100,121100,121100,0
20250307,171700,15328821800,121100,121100,121100,121100,0
20250307,171600,15328821800,121100,121100,121100,121100,0
20250307,171500,15328821800,121100,121100,121100,121100,0
20250307,171400,15328821800,121100,121100,121100,121100,0
20250307,171300,15328821800,121100,121100,121100,121100,0
20250307,171200,15328821800,121100,121100,121100,121100,0
20250307,171100,15328821800,121100,121100,121100,121100,0
20250307,171000,15328821800,121100,121100,121100,121100,0
20250307,170900,15328821800,121100,121100,121100,121100,0
20250307,170800,15328821800,121100,121100,121100,121100,0
20250307,170700,15328821800,121100,121100,121100,121100,0
20250307,170600,15328821800,121100,121100,121100,121100,0
20250307,170500,15328821800,121100,121100,121100,121100,0
20250307,170400,15328821800,121100,121100,121100,121100,0
20250307,170300,15328821800,121100,121100,121100,121100,0
20250307,170200,15328821800,121100,121100,121100,121100,0
20250307,170100,15328821800,121100,121100,121100,121100,2289
20250307,170000,15328821800,121100,121100,121100,121100,0
20250307,165900,15328821800,121100,121100,121100,121100,0
20250307,165800,15328821800,121100,121100,121100,121100,0
20250307,165700,15328821800,121100,121100,121100,121100,0
20250307,165600,15328821800,121100,121100,121100,121100,0
20250307,165500,15328821800,121100,121100,121100,121100,0
20250307,165400,15328821800,121100,121100,121100,121100,0
20250307,165300,15328821800,121100,121100,121100,121100,0
20250307,165200,15328821800,121100,121100,121100,121100,0
20250307,165100,15328821800,121100,121100,121100,121100,0
20250307,165000,15328821800,121100,121100,121100,121100,0
20250307,164900,15328821800,121100,121100,121100,121100,0
20250307,164800,15328821800,121100,121100,121100,121100,0
20250307,164700,15328821800,121100,121100,121100,121100,0
20250307,164600,15328821800,121100,121100,121100,121100,0
20250307,164500,15328821800,121100,121100,121100,121100,0
20250307,164400,15328821800,121100,121100,121100,121100,0
20250307,164300,15328821800,121100,121100,121100,121100,0
20250307,164200,15328821800,121100,121100,121100,121100,0
20250307,164100,15328821800,121100,121100,121100,121100,0
20250307,164000,15328821800,121100,121100,121100,121100,0
20250307,163900,15328821800,121100,121100,121100,121100,0
20250307,163800,15328821800,121100,121100,121100,121100,0
20250307,163700,15328821800,121100,121100,121100,121100,0
20250307,163600,15328821800,121100,121100,121100,121100,0
20250307,163500,15328821800,121100,121100,121100,121100,0
20250307,163400,15328821800,121100,121100,121100,121100,0
20250307,163300,15328821800,121100,121100,121100,121100,0
20250307,163200,15328821800,121100,121100,121100,121100,0
20250307,163100,15328821800,121100,121100,121100,121100,2289
20250307,163000,15328821800,121100,121100,121100,121100,0
20250307,162900,15328821800,121100,121100,121100,121100,0
20250307,162800,15328821800,121100,121100,121100,121100,0
20250307,162700,15328821800,121100,121100,121100,121100,0
20250307,162600,15328821800,121100,121100,121100,121100,0
20250307,162500,15328821800,121100,121100,121100,121100,0
20250307,162400,15328821800,121100,121100,121100,121100,0
20250307,162300,15328821800,121100,121100,121100,121100,0
20250307,162200,15328821800,121100,121100,121100,121100,0
20250307,162100,15328821800,121100,121100,121100,121100,0
20250307,162000,15328821800,121100,121100,121100,121100,0
20250307,161900,15328821800,121100,121100,121100,121100,0
20250307,161800,15328821800,121100,121100,121100,121100,0
20250307,161700,15328821800,121100,121100,121100,121100,0
20250307,161600,15328821800,121100,121100,121100,121100,0
20250307,161500,15328821800,121100,121100,121100,121100,0
20250307,161400,15328821800,121100,121100,121100,121100,0
20250307,161300,15328821800,121100,121100,121100,121100,0
20250307,161200,15328821800,121100,121100,121100,121100,0
20250307,161100,15328821800,121100,121100,121100,121100,0
20250307,161000,15328821800,121100,121100,121100,121100,0
20250307,160900,15328821800,121100,121100,121100,121100,0
20250307,160800,15328821800,121100,121100,121100,121100,0
20250307,160700,15328821800,121100,121100,121100,121100,0
20250307,160600,15328821800,121100,121100,121100,121100,0
20250307,160500,15328821800,121100,121100,121100,121100,0
20250307,160400,15328821800,121100,121100,121100,121100,0
20250307,160300,15328821800,121100,121100,121100,121100,0
20250307,160200,15328821800,121100,121100,121100,121100,0
20250307,160100,15328821800,121100,121100,121100,121100,2289
20250307,160000,15328821800,121100,121100,121100,121100,0
20250307,155900,15328821800,121100,121100,121100,121100,0
20250307,155800,15328821800,121100,121100,121100,121100,0
20250307,155700,15328821800,121100,121100,121100,121100,0
20250307,155600,15328821800,121100,121100,121100,121100,0
20250307,155500,15328821800,121100,121100,121100,121100,0
20250307,155400,15328821800,121100,121100,121100,121100,0
20250307,155300,15328821800,121100,121100,121100,121100,0
20250307,155200,15328821800,121100,121100,121100,121100,0
20250307,155100,15328821800,121100,121100,121100,121100,0
20250307,155000,15328821800,121100,121100,121100,121100,0
20250307,154900,15328821800,121100,121100,121100,121100,0
20250307,154800,15328821800,121100,121100,121100,121100,0
20250307,154700,15328821800,121100,121100,121100,121100,0
20250307,154600,15328821800,121100,121100,121100,121100,0
20250307,154500,15328821800,121100,121100,121100,121100,0
20250307,154400,15328821800,121100,121100,121100,121100,0
20250307,154300,15328821800,121100,121100,121100,121100,0
20250307,154200,15328821800,121100,121100,121100,121100,0
20250307,154100,15328821800,121100,121100,121100,121100,0
20250307,154000,15328821800,121100,121100,121100,121100,0
20250307,153900,15328821800,121100,121100,121100,121100,0
20250307,153800,15328821800,121100,121100,121100,121100,0
20250307,153700,15328821800,121100,121100,121100,121100,0
20250307,153600,15328821800,121100,121100,121100,121100,0
20250307,153500,15328821800,121100,121100,121100,121100,0
20250307,153400,15328821800,121100,121100,121100,121100,0
20250307,153300,15328821800,121100,121100,121100,121100,0
20250307,153200,15328821800,121100,121100,121100,121100,0
20250307,153100,15328821800,121100,121100,121100,121100,2289
20250307,153000,15328821800,121100,121100,121100,121100,2289
20250307,152900,15051623900,121000,121000,121000,121000,0
20250307,152800,15051623900,121000,121000,121000,121000,0
20250307,152700,15051623900,121000,121000,121000,121000,0
20250307,152600,15051623900,121000,121000,121000,121000,0
20250307,152500,15051623900,121000,121000,121000,121000,0
20250307,152400,15051623900,121000,121000,121000,121000,0
20250307,152300,15051623900,121000,121000,121000,121000,0
20250307,152200,15051623900,121000,121000,121000,121000,0
20250307,152100,15051623900,121000,121000,121000,121000,0
20250307,152000,15051623900,121000,121000,121000,121000,0
20250307,151900,15051623900,121000,121500,121500,121000,437
20250307,151800,14998700700,121400,121400,121500,121100,150
20250307,151700,14980486400,121500,121600,121600,121400,392
20250307,151600,14932841000,121600,121600,121600,121500,186
20250307,151500,14910227200,121600,121900,122000,121200,566
20250307,151400,14841400100,121900,121700,121900,121700,147
20250307,151300,14823495100,121700,121700,121700,121500,272
20250307,151200,14790402700,121800,121800,121900,121700,132
20250307,151100,14774324500,121900,121500,121900,121500,352
20250307,151000,14731477300,121500,121600,121600,121400,245
20250307,150900,14701706800,121600,121700,121700,121500,165
20250307,150800,14681634400,121700,121500,121700,121500,452
20250307,150700,14626688600,121700,121500,121700,121400,322
20250307,150600,14587556900,121500,121300,121500,121300,113
20250307,150500,14573831000,121200,121400,121500,121200,397
20250307,150400,14525624800,121300,121500,121600,120900,779
20250307,150300,14431293000,121100,121800,122000,121100,384
20250307,150200,14384606500,122000,122000,122000,121600,157
20250307,150100,14365462700,122000,122300,122300,121700,117
20250307,150000,14351198000,121900,122200,122400,121900,167
20250307,145900,14330780900,122300,122400,122400,122000,296
20250307,145800,14294570800,122100,122300,122400,122000,182
20250307,145700,14272305900,122300,122300,122400,122000,305
20250307,145600,14235000200,122100,121800,122400,121800,216
20250307,145500,14208584600,122400,122200,122400,121800,411
20250307,145400,14158371700,122300,122300,122400,122200,231
20250307,145300,14130118600,122400,122400,122400,122100,365
20250307,145200,14085468700,122300,122300,122400,122300,392
20250307,145100,14037496400,122300,122100,122400,122000,134
20250307,145000,14021117800,122100,122000,122300,122000,369
20250307,144900,13976010100,122200,122300,122400,121900,1099
20250307,144800,13841720900,122400,122300,122400,122300,283
20250307,144700,13807083600,122400,122400,122400,122200,304
20250307,144600,13769880500,122400,122400,122400,122200,235
20250307,144500,13741125200,122300,122400,122400,122200,285
20250307,144400,13706246700,122400,122300,122400,122100,212
20250307,144300,13680321100,122400,122400,122400,122000,259
20250307,144200,13648624200,121900,122400,122400,121900,706
20250307,144100,13562237100,122400,122200,122400,122200,207
20250307,144000,13536926800,122400,122200,122400,122100,299
20250307,143900,13500350000,122100,122500,122500,122000,187
20250307,143800,13477473100,122400,122400,122500,122100,296
20250307,143700,13441249600,122200,122400,122400,121900,202
20250307,143600,13416536500,122400,122100,122500,122000,273
20250307,143500,13383128600,122300,122000,122400,122000,220
20250307,143400,13356208800,122000,122100,122400,121900,215
20250307,143300,13329955300,122100,122000,122100,121800,235
20250307,143200,13301286100,122000,121900,122000,121700,116
20250307,143100,13287142000,121900,121600,121900,121500,160
20250307,143000,13267654200,121500,121500,121900,121500,72
20250307,142900,13258889900,121900,121400,121900,121400,155
20250307,142800,13240016400,122000,121900,122000,121300,37
20250307,142700,13235504800,121900,122100,122300,121000,919
20250307,142600,13123814000,122100,122200,122300,122000,145
20250307,142500,13106099900,122200,122200,122200,122000,61
20250307,142400,13098648800,122000,121900,122200,121800,101
20250307,142300,13086321200,121800,121800,122100,121800,66
20250307,142200,13078268000,122000,121900,122100,121900,160
20250307,142100,13058750000,122000,122100,122200,121900,518
20250307,142000,12995513600,122300,122200,122300,122100,143
20250307,141900,12978043300,122400,122200,122400,122100,125
20250307,141800,12962748100,122100,122100,122500,122100,92
20250307,141700,12951492300,122100,122300,122400,122100,168
20250307,141600,12930955600,122100,122100,122400,122100,82
20250307,141500,12920930500,122300,122200,122400,122100,137
20250307,141400,12904178400,122300,122100,122300,121900,143
20250307,141300,12886697400,122000,122300,122500,121900,321
20250307,141200,12847483700,122700,122800,122800,122200,124
20250307,141100,12832292700,122800,122600,122800,122200,81
20250307,141000,12822357700,122600,122300,122600,122000,334
20250307,140900,12781456100,122200,122100,122200,121900,118
20250307,140800,12767048900,122200,122000,122200,121900,155
20250307,140700,12748126400,122100,121900,122100,121900,134
20250307,140600,12731772200,121800,122000,122100,121800,145
20250307,140500,12714078100,122000,122000,122100,121900,214
20250307,140400,12687969800,122100,122000,122200,122000,108
20250307,140300,12674780200,122000,122000,122500,122000,119
20250307,140200,12660229400,122500,122200,122500,122000,227
20250307,140100,12632466600,122200,122400,122500,122200,99
20250307,140000,12620348300,122400,122300,122400,122200,106
20250307,135900,12607381200,122200,122300,122400,122100,161
20250307,135800,12587695100,122300,122400,122600,121900,225
20250307,135700,12560171200,122100,122900,122900,122100,680
20250307,135600,12476891200,122900,122900,123000,122400,116
20250307,135500,12462646600,123000,122500,123000,122400,311
20250307,135400,12424498750,122550,123000,123000,122500,307
20250307,135300,12386817550,122700,122800,123000,122700,165
20250307,135200,12366543350,122800,123200,123200,122800,140
20250307,135100,12349319350,122900,123100,123200,122900,279
20250307,135000,12314990050,123000,122800,123100,122600,100
20250307,134900,12302708850,122700,122900,123000,122700,124
20250307,134800,12287468350,122800,122800,122900,122500,69
20250307,134700,12278995050,122500,122900,123000,122500,234
20250307,134600,12250270850,122700,123000,123200,122700,721
20250307,134500,12161579650,123200,123000,123200,123000,144
20250307,134400,12143852950,123000,122900,123200,122900,511
20250307,134300,12080983950,122900,122800,122900,122800,58
20250307,134200,12073857150,122800,122800,122900,122500,110
20250307,134100,12060352950,122500,122500,122800,122400,180
20250307,134000,12038280050,122500,122500,122600,122400,114
20250307,133900,12024311450,122500,122800,122800,122400,190
20250307,133800,12001021250,122500,122700,122800,122400,109
20250307,133700,11987651350,122700,122600,122700,122500,152
20250307,133600,11969006050,122500,122500,122700,122400,209
20250307,133500,11943381850,122500,122300,122600,122300,314
20250307,133400,11904918250,122300,122300,122500,122200,143
20250307,133300,11887417650,122000,122000,122300,122000,207
20250307,133200,11862110450,122100,121900,122200,121900,81
20250307,133100,11852216750,121900,122000,122200,121900,48
20250307,133000,11846360750,122000,121800,122000,121500,1296
20250307,132900,11688796750,121500,122300,122500,121500,2749
20250307,132800,11353863850,122300,122700,122800,122300,242
20250307,132700,11324206650,122800,122700,122800,122600,98
20250307,132600,11312177450,122700,122600,122700,122500,113
20250307,132500,11298324450,122700,122700,122900,122600,83
20250307,132400,11288128650,122800,122400,122800,122400,54
20250307,132300,11281503950,122500,122400,122500,122400,103
20250307,132200,11268888150,122400,122700,122800,122400,110
20250307,132100,11255393650,122500,122400,122700,122400,86
20250307,132000,11244856150,122600,122500,122800,122400,80
20250307,131900,11235039350,122400,122700,122700,122300,88
20250307,131800,11224252750,122700,122600,122700,122300,100
20250307,131700,11211997650,122600,122700,122700,122500,141
20250307,131600,11194709250,122600,122700,122700,122600,73
20250307,131500,11185757250,122600,122900,122900,122500,115
20250307,131400,11171638150,122900,122600,122900,122600,105
20250307,131300,11158745750,122700,122800,122900,122600,95
20250307,131200,11147082550,122800,122800,122800,122500,109
20250307,131100,11133703750,122700,122900,123000,122700,176
20250307,131000,11112077050,123000,122900,123100,122900,320
20250307,130900,11072712550,122900,122900,123100,122900,110
20250307,130800,11059186650,122900,122700,123100,122400,1116
20250307,130700,10922016350,122300,122500,122800,122300,367
20250307,130600,10877045950,122500,122400,122600,122300,332
20250307,130500,10836369950,122400,122500,122800,122300,2191
20250307,130400,10567981150,122500,122400,122600,122400,896
20250307,130300,10458218450,122200,122200,122400,122200,111
20250307,130200,10444644650,122200,122000,122200,122000,198
20250307,130100,10420465050,122000,122000,122100,122000,134
20250307,130000,10404105250,122000,122100,122100,121900,114
20250307,125900,10390191850,122000,122100,122100,122000,36
20250307,125800,10385797050,121900,121900,122100,121900,193
20250307,125700,10362250450,122000,122000,122000,122000,165
20250307,125600,10342120450,122000,122000,122100,122000,115
20250307,125500,10328079350,122000,121900,122000,121900,31
20250307,125400,10324297450,122200,121900,122200,121900,103
20250307,125300,10311721250,122100,122000,122100,121900,104
20250307,125200,10299026750,121900,122000,122100,121800,33
20250307,125100,10295002150,122100,122100,122100,121700,570
20250307,125000,10225451350,122000,122000,122100,122000,59
20250307,124900,10218250850,122000,122000,122100,121900,127
20250307,124800,10202754150,122000,122000,122000,121800,71
20250307,124700,10194094350,122000,121900,122000,121700,93
20250307,124600,10182755150,122000,121800,122000,121700,111
20250307,124500,10169221350,122000,121800,122000,121700,50
20250307,124400,10163127050,122000,121900,122100,121700,159
20250307,124300,10143747150,122000,122000,122000,121700,92
20250307,124200,10132539850,122000,122000,122050,121900,110
20250307,124100,10119123900,122100,121900,122100,121900,48
20250307,124000,10113268100,122000,122000,122100,121900,84
20250307,123900,10103021600,122100,122000,122100,121800,112
20250307,123800,10089357300,121800,121900,122000,121800,363
20250307,123700,10045075400,122000,122000,122000,121800,132
20250307,123600,10028974800,122000,121700,122000,121700,82
20250307,123500,10018975700,121700,121800,122000,121700,55
20250307,123400,10012270500,121800,121800,122000,121700,99
20250307,123300,10000209400,122000,121800,122000,121800,38
20250307,123200,9995577600,122000,121700,122000,121700,129
20250307,123100,9979841600,121800,121900,122000,121800,55
20250307,123000,9973135500,121700,121800,122000,121700,97
20250307,122900,9961317300,121800,121700,122000,121700,52
20250307,122800,9954978400,121600,122000,122000,121500,202
20250307,122700,9930397200,121800,121900,122000,121800,77
20250307,122600,9921010000,122000,122000,122000,121900,21
20250307,122500,9918448100,121900,122000,122000,121700,176
20250307,122400,9896994700,122000,121900,122000,121900,31
20250307,122300,9893214100,122000,122000,122000,121900,120
20250307,122200,9878575800,121900,121900,122000,121900,78
20250307,122100,9869066100,122000,121800,122000,121800,76
20250307,122000,9859799400,121800,121900,122000,121800,117
20250307,121900,9845529400,121900,121900,122000,121900,37
20250307,121800,9841018700,121800,121800,121800,121800,35
20250307,121700,9836755700,121500,121500,121800,121500,319
20250307,121600,9797917100,121500,121800,121800,121500,606
20250307,121500,9724225100,121800,121800,121800,121700,119
20250307,121400,9709731400,121700,121800,121800,121700,79
20250307,121300,9700111500,121800,121800,121800,121700,98
20250307,121200,9688176300,121800,121700,121800,121700,358
20250307,121100,9644573400,121700,121700,121800,121600,172
20250307,121000,9623635500,121700,121800,121900,121700,139
20250307,120900,9606708500,121900,121900,121900,121800,92
20250307,120800,9595496300,121700,121600,122000,121600,85
20250307,120700,9585138300,121900,121900,122000,121500,75
20250307,120600,9575998200,121900,121900,122000,121900,68
20250307,120500,9567705700,122000,121700,122000,121400,161
20250307,120400,9548089300,121800,121700,121800,121300,110
20250307,120300,9534700400,121700,121350,121700,121350,40
20250307,120200,9529834100,121400,121600,121700,121400,114
20250307,120100,9515972700,121700,121700,121700,121300,93
20250307,120000,9504670700,121500,121600,121700,121500,215
20250307,115900,9478534700,121500,121400,121500,121400,102
20250307,115800,9466142900,121600,121400,121600,121300,82
20250307,115700,9456182000,121500,121400,121500,121400,90
20250307,115600,9445252000,121400,121400,121400,121300,50
20250307,115500,9439183000,121400,121300,121500,121200,126
20250307,115400,9423889400,121300,121300,121400,121200,69
20250307,115300,9415515700,121300,121400,121500,121300,131
20250307,115200,9399608600,121400,121500,121500,121200,62
20250307,115100,9392082900,121400,121400,121400,121400,81
20250307,115000,9382249500,121400,121300,121500,121200,164
20250307,114900,9362346700,121300,121300,121400,121300,80
20250307,114800,9352639400,121400,121400,121500,121400,85
20250307,114700,9342313400,121500,121500,121600,121500,83
20250307,114600,9332224000,121400,121100,121400,121100,165
20250307,114500,9312219700,121100,121200,121300,121100,37
20250307,114400,9307734300,121200,121400,121400,121100,74
20250307,114300,9298764400,121300,121400,121400,121200,78
20250307,114200,9289306900,121400,121200,121400,121200,81
20250307,114100,9279477000,121400,121200,121400,121100,277
20250307,114000,9245860600,121100,121200,121400,121100,130
20250307,113900,9230105700,121200,121200,121200,121100,84
20250307,113800,9219927300,121000,121100,121500,121000,84
20250307,113700,9209752000,121200,121100,121200,121100,96
20250307,113600,9198122200,121000,121100,121200,121000,98
20250307,113500,9186252000,121100,121100,121100,120900,132
20250307,113400,9170277600,120900,121100,121100,120900,292
20250307,113300,9134943300,121000,121200,121200,121000,90
20250307,113200,9124042800,121000,121200,121200,121000,471
20250307,113100,9067036500,121200,121400,121400,121100,286
20250307,113000,9032368100,121500,121500,121500,121400,82
20250307,112900,9022405700,121500,121600,121600,121500,74
20250307,112800,9013414400,121600,121500,121800,121400,120
20250307,112700,8998816200,121500,121500,121500,121500,57
20250307,112600,8991890700,121400,121500,121600,121300,61
20250307,112500,8984480800,121500,121400,121500,121300,134
20250307,112400,8968207800,121400,121500,121600,121400,105
20250307,112300,8955454100,121500,121700,121800,121500,107
20250307,112200,8942438600,121400,121400,121600,121400,31
20250307,112100,8938673200,121800,121500,121800,121400,502
20250307,112000,8877586900,121500,121600,121600,121400,70
20250307,111900,8869083600,121700,121500,121700,121400,56
20250307,111800,8862278000,121600,121600,121600,121400,142
20250307,111700,8845017800,121500,121500,121600,121500,73
20250307,111600,8836144800,121600,121400,121600,121400,94
20250307,111500,8824724000,121400,121500,121500,121400,80
20250307,111400,8815010200,121500,121600,121600,121500,108
20250307,111300,8801882800,121600,121500,121600,121500,88
20250307,111200,8791183600,121600,121500,121600,121400,91
20250307,111100,8780126600,121500,121300,121500,121300,131
20250307,111000,8764223800,121400,121300,121400,121300,128
20250307,110900,8748692400,121300,121300,121500,121300,232
20250307,110800,8720534900,121300,121300,121300,121200,57
20250307,110700,8713623800,121400,121200,121400,121200,19
20250307,110600,8711317600,121200,121800,121900,121100,619
20250307,110500,8636159100,121800,122000,122000,121800,66
20250307,110400,8628116450,121900,122000,122000,121800,128
20250307,110300,8612509550,121900,122100,122100,121900,142
20250307,110200,8595179950,122000,122200,122300,122000,191
20250307,110100,8571844250,122100,122600,122600,122100,59
20250307,110000,8564629250,122300,122500,123100,122200,651
20250307,105900,8484754150,122000,122200,122500,122000,341
20250307,105800,8443033050,122300,122200,122400,122150,195
20250307,105700,8419192750,122400,122300,122400,122200,186
20250307,105600,8396442950,122300,122000,122300,122000,121
20250307,105500,8381660150,122200,122000,122300,121900,135
20250307,105400,8365183150,122000,121800,122000,121700,144
20250307,105300,8347639850,121800,121900,121900,121800,90
20250307,105200,8336672950,122000,122000,122100,121600,234
20250307,105100,8308172200,122100,122000,122100,121800,78
20250307,105000,8298667500,122400,122200,122400,121800,633
20250307,104900,8221354150,122200,122200,122200,122100,110
20250307,104800,8207915000,122000,122200,122200,121900,149
20250307,104700,8189720350,122100,122000,122100,121900,206
20250307,104600,8164575250,122100,122100,122100,122000,88
20250307,104500,8153835150,122200,121900,122200,121900,224
20250307,104400,8126496950,121900,121900,122100,121800,300
20250307,104300,8089913050,121800,121800,122000,121800,205
20250307,104200,8064924450,121700,121700,121900,121600,213
20250307,104100,8038992450,121700,121600,121700,121500,102
20250307,104000,8026589250,121600,121600,121700,121400,154
20250307,103900,8007867250,121600,121800,121800,121600,254
20250307,103800,7976951050,121800,121500,121800,121400,180
20250307,103700,7955062750,121400,121200,121500,121200,152
20250307,103600,7936625950,121300,121500,121500,121200,105
20250307,103500,7923883650,121400,121300,121400,121100,255
20250307,103400,7892957950,121300,121400,121450,121200,324
20250307,103300,7853659500,121600,121700,121700,121400,169
20250307,103200,7833131600,121600,121200,121600,121100,425
20250307,103100,7781537650,121300,122200,122200,121200,721
20250307,103000,7693869950,122200,122500,122600,122200,274
20250307,102900,7660332350,122500,122500,122600,122200,139
20250307,102800,7643305950,122500,122500,122500,122100,266
20250307,102700,7610738150,122400,122400,122500,122100,258
20250307,102600,7579183150,122400,122400,122500,122100,268
20250307,102500,7546396050,122500,122900,122900,122400,294
20250307,102400,7510359350,122700,122800,123000,122400,372
20250307,102300,7464682250,122800,122800,123000,122700,304
20250307,102200,7427334300,122800,123000,123100,122700,227
20250307,102100,7399427100,123000,122500,123000,122400,337
20250307,102000,7358098950,122600,122400,122600,121900,229
20250307,101900,7330063750,122000,122600,122650,121900,167
20250307,101800,7309623050,122600,122200,122600,122200,432
20250307,101700,7256736350,122200,122250,122400,122100,105
20250307,101600,7243900700,122200,122150,122200,122000,236
20250307,101500,7215078550,122200,121900,122200,121800,206
20250307,101400,7189952450,122000,122000,122100,121800,553
20250307,101300,7122515400,122000,121600,122100,121600,258
20250307,101200,7091064750,121600,121400,121800,121400,266
20250307,101100,7058721850,121300,121650,121700,121300,517
20250307,101000,6995920950,121700,121700,121800,121600,555
20250307,100900,6928358950,121700,121700,121800,121600,397
20250307,100800,6880038450,121600,121500,121800,121400,353
20250307,100700,6837103950,121500,121500,121550,121500,98
20250307,100600,6825196850,121500,121500,121600,121200,643
20250307,100500,6747122650,121500,121550,121600,121500,135
20250307,100400,6730711200,121500,121850,121850,121500,497
20250307,100300,6670256750,121900,122000,122000,121800,163
20250307,100200,6650386850,122000,121800,122000,121700,256
20250307,100100,6619181800,122000,122700,122700,121800,1215
20250307,100000,6470663400,122900,122900,123000,122800,188
20250307,095900,6447559200,123000,122800,123000,122800,670
20250307,095800,6365158200,122800,122900,123000,122800,240
20250307,095700,6335656700,122900,122900,123000,122700,351
20250307,095600,6292523500,122800,122900,123000,122700,353
20250307,095500,6249150650,122900,122900,122900,122800,170
20250307,095400,6228267900,122800,122700,123000,122600,650
20250307,095300,6148442850,122800,123100,123100,122800,150
20250307,095200,6129999050,122900,123000,123100,122900,332
20250307,095100,6089159150,123000,122800,123400,122800,967
20250307,095000,5970165650,122900,122900,122900,122800,263
20250307,094900,5937848950,122900,123200,123400,122800,722
20250307,094800,5849000450,123300,123300,123600,123300,535
20250307,094700,5782955750,123300,123250,123400,123100,159
20250307,094600,5763360950,123300,123400,123500,123100,499
20250307,094500,5701804350,123400,123100,123500,123100,364
20250307,094400,5656935750,123100,123600,123600,123100,506
20250307,094300,5594559350,123500,123700,123700,123500,411
20250307,094200,5543747400,123600,123300,123700,123100,1317
20250307,094100,5381187550,123400,123300,123400,123100,376
20250307,094000,5334830050,123300,123750,123900,123300,301
20250307,093900,5297629150,123800,123000,123800,123000,415
20250307,093800,5246369350,123200,123100,123200,123100,388
20250307,093700,5198593300,123000,123100,123100,123000,381
20250307,093600,5151710250,123100,123200,123400,123000,531
20250307,093500,5086264150,123100,123400,123450,123100,348
20250307,093400,5043362400,123400,123300,123600,123100,252
20250307,093300,5012272150,122900,122900,123100,122700,714
20250307,093200,4924523450,123100,123700,123700,122900,819
20250307,093100,4823438050,123800,123900,124000,123600,603
20250307,093000,4748750950,123900,123800,124100,123800,1093
20250307,092900,4613306900,123900,124200,124600,123850,1200
20250307,092800,4464397000,124600,124600,124700,124100,1321
20250307,092700,4300053500,124400,124200,124900,124100,1876
20250307,092600,4066506050,124200,123400,124200,123400,2061
20250307,092500,3811291450,123400,123500,123700,122800,1300
20250307,092400,3651016250,123100,122900,123400,122900,2027
20250307,092300,3401413050,123000,122600,123000,122400,1766
20250307,092200,3184444250,122500,122900,123000,122500,949
20250307,092100,3067817650,122900,122600,122900,122400,886
20250307,092000,2959073250,122800,123300,123300,122400,662
20250307,091900,2877744450,123100,122800,123300,122800,1674
20250307,091800,2671784900,122800,123200,123500,122800,977
20250307,091700,2551459950,123100,122700,123100,122400,1056
20250307,091600,2421715800,122200,122300,122900,122100,815
20250307,091500,2321836000,122100,122500,122900,121900,1620
20250307,091400,2123752700,122000,122600,122600,121800,736
20250307,091300,2033878100,121900,122300,122900,121900,698
20250307,091200,1948391800,121800,122300,122700,121600,942
20250307,091100,1833169050,122100,121300,122100,120700,714
20250307,091000,1746280450,121300,120000,121300,120000,716
20250307,090900,1659846850,120000,120000,120600,119900,440
20250307,090800,1607000550,120250,119800,120600,119400,645
20250307,090700,1529656100,119300,120200,120200,119100,779
20250307,090600,1436301800,120100,121600,121600,120000,1042
20250307,090500,1310444850,121500,121100,121700,120800,680
20250307,090400,1228069100,121100,121200,121200,120100,647
20250307,090300,1150063000,121300,124200,124500,120500,2685
20250307,090200,822172700,123600,123800,124300,122900,3292
20250307,090100,415513000,123000,121700,124000,121200,1284
20250307,090000,257769100,122300,119000,122700,119000,1919
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190100 15328821800 121100 121100 121100 121100 2289
3 20250307 190000 15328821800 121100 121100 121100 121100 0
4 20250307 185900 15328821800 121100 121100 121100 121100 0
5 20250307 185800 15328821800 121100 121100 121100 121100 0
6 20250307 185700 15328821800 121100 121100 121100 121100 0
7 20250307 185600 15328821800 121100 121100 121100 121100 0
8 20250307 185500 15328821800 121100 121100 121100 121100 0
9 20250307 185400 15328821800 121100 121100 121100 121100 0
10 20250307 185300 15328821800 121100 121100 121100 121100 0
11 20250307 185200 15328821800 121100 121100 121100 121100 0
12 20250307 185100 15328821800 121100 121100 121100 121100 0
13 20250307 185000 15328821800 121100 121100 121100 121100 0
14 20250307 184900 15328821800 121100 121100 121100 121100 0
15 20250307 184800 15328821800 121100 121100 121100 121100 0
16 20250307 184700 15328821800 121100 121100 121100 121100 0
17 20250307 184600 15328821800 121100 121100 121100 121100 0
18 20250307 184500 15328821800 121100 121100 121100 121100 0
19 20250307 184400 15328821800 121100 121100 121100 121100 0
20 20250307 184300 15328821800 121100 121100 121100 121100 0
21 20250307 184200 15328821800 121100 121100 121100 121100 0
22 20250307 184100 15328821800 121100 121100 121100 121100 0
23 20250307 184000 15328821800 121100 121100 121100 121100 0
24 20250307 183900 15328821800 121100 121100 121100 121100 0
25 20250307 183800 15328821800 121100 121100 121100 121100 0
26 20250307 183700 15328821800 121100 121100 121100 121100 0
27 20250307 183600 15328821800 121100 121100 121100 121100 0
28 20250307 183500 15328821800 121100 121100 121100 121100 0
29 20250307 183400 15328821800 121100 121100 121100 121100 0
30 20250307 183300 15328821800 121100 121100 121100 121100 0
31 20250307 183200 15328821800 121100 121100 121100 121100 0
32 20250307 183100 15328821800 121100 121100 121100 121100 2289
33 20250307 183000 15328821800 121100 121100 121100 121100 0
34 20250307 182900 15328821800 121100 121100 121100 121100 0
35 20250307 182800 15328821800 121100 121100 121100 121100 0
36 20250307 182700 15328821800 121100 121100 121100 121100 0
37 20250307 182600 15328821800 121100 121100 121100 121100 0
38 20250307 182500 15328821800 121100 121100 121100 121100 0
39 20250307 182400 15328821800 121100 121100 121100 121100 0
40 20250307 182300 15328821800 121100 121100 121100 121100 0
41 20250307 182200 15328821800 121100 121100 121100 121100 0
42 20250307 182100 15328821800 121100 121100 121100 121100 0
43 20250307 182000 15328821800 121100 121100 121100 121100 0
44 20250307 181900 15328821800 121100 121100 121100 121100 0
45 20250307 181800 15328821800 121100 121100 121100 121100 0
46 20250307 181700 15328821800 121100 121100 121100 121100 0
47 20250307 181600 15328821800 121100 121100 121100 121100 0
48 20250307 181500 15328821800 121100 121100 121100 121100 0
49 20250307 181400 15328821800 121100 121100 121100 121100 0
50 20250307 181300 15328821800 121100 121100 121100 121100 0
51 20250307 181200 15328821800 121100 121100 121100 121100 0
52 20250307 181100 15328821800 121100 121100 121100 121100 0
53 20250307 181000 15328821800 121100 121100 121100 121100 0
54 20250307 180900 15328821800 121100 121100 121100 121100 0
55 20250307 180800 15328821800 121100 121100 121100 121100 0
56 20250307 180700 15328821800 121100 121100 121100 121100 0
57 20250307 180600 15328821800 121100 121100 121100 121100 0
58 20250307 180500 15328821800 121100 121100 121100 121100 0
59 20250307 180400 15328821800 121100 121100 121100 121100 0
60 20250307 180300 15328821800 121100 121100 121100 121100 0
61 20250307 180200 15328821800 121100 121100 121100 121100 0
62 20250307 180100 15328821800 121100 121100 121100 121100 2289
63 20250307 180000 15328821800 121100 121100 121100 121100 0
64 20250307 175900 15328821800 121100 121100 121100 121100 0
65 20250307 175800 15328821800 121100 121100 121100 121100 0
66 20250307 175700 15328821800 121100 121100 121100 121100 0
67 20250307 175600 15328821800 121100 121100 121100 121100 0
68 20250307 175500 15328821800 121100 121100 121100 121100 0
69 20250307 175400 15328821800 121100 121100 121100 121100 0
70 20250307 175300 15328821800 121100 121100 121100 121100 0
71 20250307 175200 15328821800 121100 121100 121100 121100 0
72 20250307 175100 15328821800 121100 121100 121100 121100 0
73 20250307 175000 15328821800 121100 121100 121100 121100 0
74 20250307 174900 15328821800 121100 121100 121100 121100 0
75 20250307 174800 15328821800 121100 121100 121100 121100 0
76 20250307 174700 15328821800 121100 121100 121100 121100 0
77 20250307 174600 15328821800 121100 121100 121100 121100 0
78 20250307 174500 15328821800 121100 121100 121100 121100 0
79 20250307 174400 15328821800 121100 121100 121100 121100 0
80 20250307 174300 15328821800 121100 121100 121100 121100 0
81 20250307 174200 15328821800 121100 121100 121100 121100 0
82 20250307 174100 15328821800 121100 121100 121100 121100 0
83 20250307 174000 15328821800 121100 121100 121100 121100 0
84 20250307 173900 15328821800 121100 121100 121100 121100 0
85 20250307 173800 15328821800 121100 121100 121100 121100 0
86 20250307 173700 15328821800 121100 121100 121100 121100 0
87 20250307 173600 15328821800 121100 121100 121100 121100 0
88 20250307 173500 15328821800 121100 121100 121100 121100 0
89 20250307 173400 15328821800 121100 121100 121100 121100 0
90 20250307 173300 15328821800 121100 121100 121100 121100 0
91 20250307 173200 15328821800 121100 121100 121100 121100 0
92 20250307 173100 15328821800 121100 121100 121100 121100 2289
93 20250307 173000 15328821800 121100 121100 121100 121100 0
94 20250307 172900 15328821800 121100 121100 121100 121100 0
95 20250307 172800 15328821800 121100 121100 121100 121100 0
96 20250307 172700 15328821800 121100 121100 121100 121100 0
97 20250307 172600 15328821800 121100 121100 121100 121100 0
98 20250307 172500 15328821800 121100 121100 121100 121100 0
99 20250307 172400 15328821800 121100 121100 121100 121100 0
100 20250307 172300 15328821800 121100 121100 121100 121100 0
101 20250307 172200 15328821800 121100 121100 121100 121100 0
102 20250307 172100 15328821800 121100 121100 121100 121100 0
103 20250307 172000 15328821800 121100 121100 121100 121100 0
104 20250307 171900 15328821800 121100 121100 121100 121100 0
105 20250307 171800 15328821800 121100 121100 121100 121100 0
106 20250307 171700 15328821800 121100 121100 121100 121100 0
107 20250307 171600 15328821800 121100 121100 121100 121100 0
108 20250307 171500 15328821800 121100 121100 121100 121100 0
109 20250307 171400 15328821800 121100 121100 121100 121100 0
110 20250307 171300 15328821800 121100 121100 121100 121100 0
111 20250307 171200 15328821800 121100 121100 121100 121100 0
112 20250307 171100 15328821800 121100 121100 121100 121100 0
113 20250307 171000 15328821800 121100 121100 121100 121100 0
114 20250307 170900 15328821800 121100 121100 121100 121100 0
115 20250307 170800 15328821800 121100 121100 121100 121100 0
116 20250307 170700 15328821800 121100 121100 121100 121100 0
117 20250307 170600 15328821800 121100 121100 121100 121100 0
118 20250307 170500 15328821800 121100 121100 121100 121100 0
119 20250307 170400 15328821800 121100 121100 121100 121100 0
120 20250307 170300 15328821800 121100 121100 121100 121100 0
121 20250307 170200 15328821800 121100 121100 121100 121100 0
122 20250307 170100 15328821800 121100 121100 121100 121100 2289
123 20250307 170000 15328821800 121100 121100 121100 121100 0
124 20250307 165900 15328821800 121100 121100 121100 121100 0
125 20250307 165800 15328821800 121100 121100 121100 121100 0
126 20250307 165700 15328821800 121100 121100 121100 121100 0
127 20250307 165600 15328821800 121100 121100 121100 121100 0
128 20250307 165500 15328821800 121100 121100 121100 121100 0
129 20250307 165400 15328821800 121100 121100 121100 121100 0
130 20250307 165300 15328821800 121100 121100 121100 121100 0
131 20250307 165200 15328821800 121100 121100 121100 121100 0
132 20250307 165100 15328821800 121100 121100 121100 121100 0
133 20250307 165000 15328821800 121100 121100 121100 121100 0
134 20250307 164900 15328821800 121100 121100 121100 121100 0
135 20250307 164800 15328821800 121100 121100 121100 121100 0
136 20250307 164700 15328821800 121100 121100 121100 121100 0
137 20250307 164600 15328821800 121100 121100 121100 121100 0
138 20250307 164500 15328821800 121100 121100 121100 121100 0
139 20250307 164400 15328821800 121100 121100 121100 121100 0
140 20250307 164300 15328821800 121100 121100 121100 121100 0
141 20250307 164200 15328821800 121100 121100 121100 121100 0
142 20250307 164100 15328821800 121100 121100 121100 121100 0
143 20250307 164000 15328821800 121100 121100 121100 121100 0
144 20250307 163900 15328821800 121100 121100 121100 121100 0
145 20250307 163800 15328821800 121100 121100 121100 121100 0
146 20250307 163700 15328821800 121100 121100 121100 121100 0
147 20250307 163600 15328821800 121100 121100 121100 121100 0
148 20250307 163500 15328821800 121100 121100 121100 121100 0
149 20250307 163400 15328821800 121100 121100 121100 121100 0
150 20250307 163300 15328821800 121100 121100 121100 121100 0
151 20250307 163200 15328821800 121100 121100 121100 121100 0
152 20250307 163100 15328821800 121100 121100 121100 121100 2289
153 20250307 163000 15328821800 121100 121100 121100 121100 0
154 20250307 162900 15328821800 121100 121100 121100 121100 0
155 20250307 162800 15328821800 121100 121100 121100 121100 0
156 20250307 162700 15328821800 121100 121100 121100 121100 0
157 20250307 162600 15328821800 121100 121100 121100 121100 0
158 20250307 162500 15328821800 121100 121100 121100 121100 0
159 20250307 162400 15328821800 121100 121100 121100 121100 0
160 20250307 162300 15328821800 121100 121100 121100 121100 0
161 20250307 162200 15328821800 121100 121100 121100 121100 0
162 20250307 162100 15328821800 121100 121100 121100 121100 0
163 20250307 162000 15328821800 121100 121100 121100 121100 0
164 20250307 161900 15328821800 121100 121100 121100 121100 0
165 20250307 161800 15328821800 121100 121100 121100 121100 0
166 20250307 161700 15328821800 121100 121100 121100 121100 0
167 20250307 161600 15328821800 121100 121100 121100 121100 0
168 20250307 161500 15328821800 121100 121100 121100 121100 0
169 20250307 161400 15328821800 121100 121100 121100 121100 0
170 20250307 161300 15328821800 121100 121100 121100 121100 0
171 20250307 161200 15328821800 121100 121100 121100 121100 0
172 20250307 161100 15328821800 121100 121100 121100 121100 0
173 20250307 161000 15328821800 121100 121100 121100 121100 0
174 20250307 160900 15328821800 121100 121100 121100 121100 0
175 20250307 160800 15328821800 121100 121100 121100 121100 0
176 20250307 160700 15328821800 121100 121100 121100 121100 0
177 20250307 160600 15328821800 121100 121100 121100 121100 0
178 20250307 160500 15328821800 121100 121100 121100 121100 0
179 20250307 160400 15328821800 121100 121100 121100 121100 0
180 20250307 160300 15328821800 121100 121100 121100 121100 0
181 20250307 160200 15328821800 121100 121100 121100 121100 0
182 20250307 160100 15328821800 121100 121100 121100 121100 2289
183 20250307 160000 15328821800 121100 121100 121100 121100 0
184 20250307 155900 15328821800 121100 121100 121100 121100 0
185 20250307 155800 15328821800 121100 121100 121100 121100 0
186 20250307 155700 15328821800 121100 121100 121100 121100 0
187 20250307 155600 15328821800 121100 121100 121100 121100 0
188 20250307 155500 15328821800 121100 121100 121100 121100 0
189 20250307 155400 15328821800 121100 121100 121100 121100 0
190 20250307 155300 15328821800 121100 121100 121100 121100 0
191 20250307 155200 15328821800 121100 121100 121100 121100 0
192 20250307 155100 15328821800 121100 121100 121100 121100 0
193 20250307 155000 15328821800 121100 121100 121100 121100 0
194 20250307 154900 15328821800 121100 121100 121100 121100 0
195 20250307 154800 15328821800 121100 121100 121100 121100 0
196 20250307 154700 15328821800 121100 121100 121100 121100 0
197 20250307 154600 15328821800 121100 121100 121100 121100 0
198 20250307 154500 15328821800 121100 121100 121100 121100 0
199 20250307 154400 15328821800 121100 121100 121100 121100 0
200 20250307 154300 15328821800 121100 121100 121100 121100 0
201 20250307 154200 15328821800 121100 121100 121100 121100 0
202 20250307 154100 15328821800 121100 121100 121100 121100 0
203 20250307 154000 15328821800 121100 121100 121100 121100 0
204 20250307 153900 15328821800 121100 121100 121100 121100 0
205 20250307 153800 15328821800 121100 121100 121100 121100 0
206 20250307 153700 15328821800 121100 121100 121100 121100 0
207 20250307 153600 15328821800 121100 121100 121100 121100 0
208 20250307 153500 15328821800 121100 121100 121100 121100 0
209 20250307 153400 15328821800 121100 121100 121100 121100 0
210 20250307 153300 15328821800 121100 121100 121100 121100 0
211 20250307 153200 15328821800 121100 121100 121100 121100 0
212 20250307 153100 15328821800 121100 121100 121100 121100 2289
213 20250307 153000 15328821800 121100 121100 121100 121100 2289
214 20250307 152900 15051623900 121000 121000 121000 121000 0
215 20250307 152800 15051623900 121000 121000 121000 121000 0
216 20250307 152700 15051623900 121000 121000 121000 121000 0
217 20250307 152600 15051623900 121000 121000 121000 121000 0
218 20250307 152500 15051623900 121000 121000 121000 121000 0
219 20250307 152400 15051623900 121000 121000 121000 121000 0
220 20250307 152300 15051623900 121000 121000 121000 121000 0
221 20250307 152200 15051623900 121000 121000 121000 121000 0
222 20250307 152100 15051623900 121000 121000 121000 121000 0
223 20250307 152000 15051623900 121000 121000 121000 121000 0
224 20250307 151900 15051623900 121000 121500 121500 121000 437
225 20250307 151800 14998700700 121400 121400 121500 121100 150
226 20250307 151700 14980486400 121500 121600 121600 121400 392
227 20250307 151600 14932841000 121600 121600 121600 121500 186
228 20250307 151500 14910227200 121600 121900 122000 121200 566
229 20250307 151400 14841400100 121900 121700 121900 121700 147
230 20250307 151300 14823495100 121700 121700 121700 121500 272
231 20250307 151200 14790402700 121800 121800 121900 121700 132
232 20250307 151100 14774324500 121900 121500 121900 121500 352
233 20250307 151000 14731477300 121500 121600 121600 121400 245
234 20250307 150900 14701706800 121600 121700 121700 121500 165
235 20250307 150800 14681634400 121700 121500 121700 121500 452
236 20250307 150700 14626688600 121700 121500 121700 121400 322
237 20250307 150600 14587556900 121500 121300 121500 121300 113
238 20250307 150500 14573831000 121200 121400 121500 121200 397
239 20250307 150400 14525624800 121300 121500 121600 120900 779
240 20250307 150300 14431293000 121100 121800 122000 121100 384
241 20250307 150200 14384606500 122000 122000 122000 121600 157
242 20250307 150100 14365462700 122000 122300 122300 121700 117
243 20250307 150000 14351198000 121900 122200 122400 121900 167
244 20250307 145900 14330780900 122300 122400 122400 122000 296
245 20250307 145800 14294570800 122100 122300 122400 122000 182
246 20250307 145700 14272305900 122300 122300 122400 122000 305
247 20250307 145600 14235000200 122100 121800 122400 121800 216
248 20250307 145500 14208584600 122400 122200 122400 121800 411
249 20250307 145400 14158371700 122300 122300 122400 122200 231
250 20250307 145300 14130118600 122400 122400 122400 122100 365
251 20250307 145200 14085468700 122300 122300 122400 122300 392
252 20250307 145100 14037496400 122300 122100 122400 122000 134
253 20250307 145000 14021117800 122100 122000 122300 122000 369
254 20250307 144900 13976010100 122200 122300 122400 121900 1099
255 20250307 144800 13841720900 122400 122300 122400 122300 283
256 20250307 144700 13807083600 122400 122400 122400 122200 304
257 20250307 144600 13769880500 122400 122400 122400 122200 235
258 20250307 144500 13741125200 122300 122400 122400 122200 285
259 20250307 144400 13706246700 122400 122300 122400 122100 212
260 20250307 144300 13680321100 122400 122400 122400 122000 259
261 20250307 144200 13648624200 121900 122400 122400 121900 706
262 20250307 144100 13562237100 122400 122200 122400 122200 207
263 20250307 144000 13536926800 122400 122200 122400 122100 299
264 20250307 143900 13500350000 122100 122500 122500 122000 187
265 20250307 143800 13477473100 122400 122400 122500 122100 296
266 20250307 143700 13441249600 122200 122400 122400 121900 202
267 20250307 143600 13416536500 122400 122100 122500 122000 273
268 20250307 143500 13383128600 122300 122000 122400 122000 220
269 20250307 143400 13356208800 122000 122100 122400 121900 215
270 20250307 143300 13329955300 122100 122000 122100 121800 235
271 20250307 143200 13301286100 122000 121900 122000 121700 116
272 20250307 143100 13287142000 121900 121600 121900 121500 160
273 20250307 143000 13267654200 121500 121500 121900 121500 72
274 20250307 142900 13258889900 121900 121400 121900 121400 155
275 20250307 142800 13240016400 122000 121900 122000 121300 37
276 20250307 142700 13235504800 121900 122100 122300 121000 919
277 20250307 142600 13123814000 122100 122200 122300 122000 145
278 20250307 142500 13106099900 122200 122200 122200 122000 61
279 20250307 142400 13098648800 122000 121900 122200 121800 101
280 20250307 142300 13086321200 121800 121800 122100 121800 66
281 20250307 142200 13078268000 122000 121900 122100 121900 160
282 20250307 142100 13058750000 122000 122100 122200 121900 518
283 20250307 142000 12995513600 122300 122200 122300 122100 143
284 20250307 141900 12978043300 122400 122200 122400 122100 125
285 20250307 141800 12962748100 122100 122100 122500 122100 92
286 20250307 141700 12951492300 122100 122300 122400 122100 168
287 20250307 141600 12930955600 122100 122100 122400 122100 82
288 20250307 141500 12920930500 122300 122200 122400 122100 137
289 20250307 141400 12904178400 122300 122100 122300 121900 143
290 20250307 141300 12886697400 122000 122300 122500 121900 321
291 20250307 141200 12847483700 122700 122800 122800 122200 124
292 20250307 141100 12832292700 122800 122600 122800 122200 81
293 20250307 141000 12822357700 122600 122300 122600 122000 334
294 20250307 140900 12781456100 122200 122100 122200 121900 118
295 20250307 140800 12767048900 122200 122000 122200 121900 155
296 20250307 140700 12748126400 122100 121900 122100 121900 134
297 20250307 140600 12731772200 121800 122000 122100 121800 145
298 20250307 140500 12714078100 122000 122000 122100 121900 214
299 20250307 140400 12687969800 122100 122000 122200 122000 108
300 20250307 140300 12674780200 122000 122000 122500 122000 119
301 20250307 140200 12660229400 122500 122200 122500 122000 227
302 20250307 140100 12632466600 122200 122400 122500 122200 99
303 20250307 140000 12620348300 122400 122300 122400 122200 106
304 20250307 135900 12607381200 122200 122300 122400 122100 161
305 20250307 135800 12587695100 122300 122400 122600 121900 225
306 20250307 135700 12560171200 122100 122900 122900 122100 680
307 20250307 135600 12476891200 122900 122900 123000 122400 116
308 20250307 135500 12462646600 123000 122500 123000 122400 311
309 20250307 135400 12424498750 122550 123000 123000 122500 307
310 20250307 135300 12386817550 122700 122800 123000 122700 165
311 20250307 135200 12366543350 122800 123200 123200 122800 140
312 20250307 135100 12349319350 122900 123100 123200 122900 279
313 20250307 135000 12314990050 123000 122800 123100 122600 100
314 20250307 134900 12302708850 122700 122900 123000 122700 124
315 20250307 134800 12287468350 122800 122800 122900 122500 69
316 20250307 134700 12278995050 122500 122900 123000 122500 234
317 20250307 134600 12250270850 122700 123000 123200 122700 721
318 20250307 134500 12161579650 123200 123000 123200 123000 144
319 20250307 134400 12143852950 123000 122900 123200 122900 511
320 20250307 134300 12080983950 122900 122800 122900 122800 58
321 20250307 134200 12073857150 122800 122800 122900 122500 110
322 20250307 134100 12060352950 122500 122500 122800 122400 180
323 20250307 134000 12038280050 122500 122500 122600 122400 114
324 20250307 133900 12024311450 122500 122800 122800 122400 190
325 20250307 133800 12001021250 122500 122700 122800 122400 109
326 20250307 133700 11987651350 122700 122600 122700 122500 152
327 20250307 133600 11969006050 122500 122500 122700 122400 209
328 20250307 133500 11943381850 122500 122300 122600 122300 314
329 20250307 133400 11904918250 122300 122300 122500 122200 143
330 20250307 133300 11887417650 122000 122000 122300 122000 207
331 20250307 133200 11862110450 122100 121900 122200 121900 81
332 20250307 133100 11852216750 121900 122000 122200 121900 48
333 20250307 133000 11846360750 122000 121800 122000 121500 1296
334 20250307 132900 11688796750 121500 122300 122500 121500 2749
335 20250307 132800 11353863850 122300 122700 122800 122300 242
336 20250307 132700 11324206650 122800 122700 122800 122600 98
337 20250307 132600 11312177450 122700 122600 122700 122500 113
338 20250307 132500 11298324450 122700 122700 122900 122600 83
339 20250307 132400 11288128650 122800 122400 122800 122400 54
340 20250307 132300 11281503950 122500 122400 122500 122400 103
341 20250307 132200 11268888150 122400 122700 122800 122400 110
342 20250307 132100 11255393650 122500 122400 122700 122400 86
343 20250307 132000 11244856150 122600 122500 122800 122400 80
344 20250307 131900 11235039350 122400 122700 122700 122300 88
345 20250307 131800 11224252750 122700 122600 122700 122300 100
346 20250307 131700 11211997650 122600 122700 122700 122500 141
347 20250307 131600 11194709250 122600 122700 122700 122600 73
348 20250307 131500 11185757250 122600 122900 122900 122500 115
349 20250307 131400 11171638150 122900 122600 122900 122600 105
350 20250307 131300 11158745750 122700 122800 122900 122600 95
351 20250307 131200 11147082550 122800 122800 122800 122500 109
352 20250307 131100 11133703750 122700 122900 123000 122700 176
353 20250307 131000 11112077050 123000 122900 123100 122900 320
354 20250307 130900 11072712550 122900 122900 123100 122900 110
355 20250307 130800 11059186650 122900 122700 123100 122400 1116
356 20250307 130700 10922016350 122300 122500 122800 122300 367
357 20250307 130600 10877045950 122500 122400 122600 122300 332
358 20250307 130500 10836369950 122400 122500 122800 122300 2191
359 20250307 130400 10567981150 122500 122400 122600 122400 896
360 20250307 130300 10458218450 122200 122200 122400 122200 111
361 20250307 130200 10444644650 122200 122000 122200 122000 198
362 20250307 130100 10420465050 122000 122000 122100 122000 134
363 20250307 130000 10404105250 122000 122100 122100 121900 114
364 20250307 125900 10390191850 122000 122100 122100 122000 36
365 20250307 125800 10385797050 121900 121900 122100 121900 193
366 20250307 125700 10362250450 122000 122000 122000 122000 165
367 20250307 125600 10342120450 122000 122000 122100 122000 115
368 20250307 125500 10328079350 122000 121900 122000 121900 31
369 20250307 125400 10324297450 122200 121900 122200 121900 103
370 20250307 125300 10311721250 122100 122000 122100 121900 104
371 20250307 125200 10299026750 121900 122000 122100 121800 33
372 20250307 125100 10295002150 122100 122100 122100 121700 570
373 20250307 125000 10225451350 122000 122000 122100 122000 59
374 20250307 124900 10218250850 122000 122000 122100 121900 127
375 20250307 124800 10202754150 122000 122000 122000 121800 71
376 20250307 124700 10194094350 122000 121900 122000 121700 93
377 20250307 124600 10182755150 122000 121800 122000 121700 111
378 20250307 124500 10169221350 122000 121800 122000 121700 50
379 20250307 124400 10163127050 122000 121900 122100 121700 159
380 20250307 124300 10143747150 122000 122000 122000 121700 92
381 20250307 124200 10132539850 122000 122000 122050 121900 110
382 20250307 124100 10119123900 122100 121900 122100 121900 48
383 20250307 124000 10113268100 122000 122000 122100 121900 84
384 20250307 123900 10103021600 122100 122000 122100 121800 112
385 20250307 123800 10089357300 121800 121900 122000 121800 363
386 20250307 123700 10045075400 122000 122000 122000 121800 132
387 20250307 123600 10028974800 122000 121700 122000 121700 82
388 20250307 123500 10018975700 121700 121800 122000 121700 55
389 20250307 123400 10012270500 121800 121800 122000 121700 99
390 20250307 123300 10000209400 122000 121800 122000 121800 38
391 20250307 123200 9995577600 122000 121700 122000 121700 129
392 20250307 123100 9979841600 121800 121900 122000 121800 55
393 20250307 123000 9973135500 121700 121800 122000 121700 97
394 20250307 122900 9961317300 121800 121700 122000 121700 52
395 20250307 122800 9954978400 121600 122000 122000 121500 202
396 20250307 122700 9930397200 121800 121900 122000 121800 77
397 20250307 122600 9921010000 122000 122000 122000 121900 21
398 20250307 122500 9918448100 121900 122000 122000 121700 176
399 20250307 122400 9896994700 122000 121900 122000 121900 31
400 20250307 122300 9893214100 122000 122000 122000 121900 120
401 20250307 122200 9878575800 121900 121900 122000 121900 78
402 20250307 122100 9869066100 122000 121800 122000 121800 76
403 20250307 122000 9859799400 121800 121900 122000 121800 117
404 20250307 121900 9845529400 121900 121900 122000 121900 37
405 20250307 121800 9841018700 121800 121800 121800 121800 35
406 20250307 121700 9836755700 121500 121500 121800 121500 319
407 20250307 121600 9797917100 121500 121800 121800 121500 606
408 20250307 121500 9724225100 121800 121800 121800 121700 119
409 20250307 121400 9709731400 121700 121800 121800 121700 79
410 20250307 121300 9700111500 121800 121800 121800 121700 98
411 20250307 121200 9688176300 121800 121700 121800 121700 358
412 20250307 121100 9644573400 121700 121700 121800 121600 172
413 20250307 121000 9623635500 121700 121800 121900 121700 139
414 20250307 120900 9606708500 121900 121900 121900 121800 92
415 20250307 120800 9595496300 121700 121600 122000 121600 85
416 20250307 120700 9585138300 121900 121900 122000 121500 75
417 20250307 120600 9575998200 121900 121900 122000 121900 68
418 20250307 120500 9567705700 122000 121700 122000 121400 161
419 20250307 120400 9548089300 121800 121700 121800 121300 110
420 20250307 120300 9534700400 121700 121350 121700 121350 40
421 20250307 120200 9529834100 121400 121600 121700 121400 114
422 20250307 120100 9515972700 121700 121700 121700 121300 93
423 20250307 120000 9504670700 121500 121600 121700 121500 215
424 20250307 115900 9478534700 121500 121400 121500 121400 102
425 20250307 115800 9466142900 121600 121400 121600 121300 82
426 20250307 115700 9456182000 121500 121400 121500 121400 90
427 20250307 115600 9445252000 121400 121400 121400 121300 50
428 20250307 115500 9439183000 121400 121300 121500 121200 126
429 20250307 115400 9423889400 121300 121300 121400 121200 69
430 20250307 115300 9415515700 121300 121400 121500 121300 131
431 20250307 115200 9399608600 121400 121500 121500 121200 62
432 20250307 115100 9392082900 121400 121400 121400 121400 81
433 20250307 115000 9382249500 121400 121300 121500 121200 164
434 20250307 114900 9362346700 121300 121300 121400 121300 80
435 20250307 114800 9352639400 121400 121400 121500 121400 85
436 20250307 114700 9342313400 121500 121500 121600 121500 83
437 20250307 114600 9332224000 121400 121100 121400 121100 165
438 20250307 114500 9312219700 121100 121200 121300 121100 37
439 20250307 114400 9307734300 121200 121400 121400 121100 74
440 20250307 114300 9298764400 121300 121400 121400 121200 78
441 20250307 114200 9289306900 121400 121200 121400 121200 81
442 20250307 114100 9279477000 121400 121200 121400 121100 277
443 20250307 114000 9245860600 121100 121200 121400 121100 130
444 20250307 113900 9230105700 121200 121200 121200 121100 84
445 20250307 113800 9219927300 121000 121100 121500 121000 84
446 20250307 113700 9209752000 121200 121100 121200 121100 96
447 20250307 113600 9198122200 121000 121100 121200 121000 98
448 20250307 113500 9186252000 121100 121100 121100 120900 132
449 20250307 113400 9170277600 120900 121100 121100 120900 292
450 20250307 113300 9134943300 121000 121200 121200 121000 90
451 20250307 113200 9124042800 121000 121200 121200 121000 471
452 20250307 113100 9067036500 121200 121400 121400 121100 286
453 20250307 113000 9032368100 121500 121500 121500 121400 82
454 20250307 112900 9022405700 121500 121600 121600 121500 74
455 20250307 112800 9013414400 121600 121500 121800 121400 120
456 20250307 112700 8998816200 121500 121500 121500 121500 57
457 20250307 112600 8991890700 121400 121500 121600 121300 61
458 20250307 112500 8984480800 121500 121400 121500 121300 134
459 20250307 112400 8968207800 121400 121500 121600 121400 105
460 20250307 112300 8955454100 121500 121700 121800 121500 107
461 20250307 112200 8942438600 121400 121400 121600 121400 31
462 20250307 112100 8938673200 121800 121500 121800 121400 502
463 20250307 112000 8877586900 121500 121600 121600 121400 70
464 20250307 111900 8869083600 121700 121500 121700 121400 56
465 20250307 111800 8862278000 121600 121600 121600 121400 142
466 20250307 111700 8845017800 121500 121500 121600 121500 73
467 20250307 111600 8836144800 121600 121400 121600 121400 94
468 20250307 111500 8824724000 121400 121500 121500 121400 80
469 20250307 111400 8815010200 121500 121600 121600 121500 108
470 20250307 111300 8801882800 121600 121500 121600 121500 88
471 20250307 111200 8791183600 121600 121500 121600 121400 91
472 20250307 111100 8780126600 121500 121300 121500 121300 131
473 20250307 111000 8764223800 121400 121300 121400 121300 128
474 20250307 110900 8748692400 121300 121300 121500 121300 232
475 20250307 110800 8720534900 121300 121300 121300 121200 57
476 20250307 110700 8713623800 121400 121200 121400 121200 19
477 20250307 110600 8711317600 121200 121800 121900 121100 619
478 20250307 110500 8636159100 121800 122000 122000 121800 66
479 20250307 110400 8628116450 121900 122000 122000 121800 128
480 20250307 110300 8612509550 121900 122100 122100 121900 142
481 20250307 110200 8595179950 122000 122200 122300 122000 191
482 20250307 110100 8571844250 122100 122600 122600 122100 59
483 20250307 110000 8564629250 122300 122500 123100 122200 651
484 20250307 105900 8484754150 122000 122200 122500 122000 341
485 20250307 105800 8443033050 122300 122200 122400 122150 195
486 20250307 105700 8419192750 122400 122300 122400 122200 186
487 20250307 105600 8396442950 122300 122000 122300 122000 121
488 20250307 105500 8381660150 122200 122000 122300 121900 135
489 20250307 105400 8365183150 122000 121800 122000 121700 144
490 20250307 105300 8347639850 121800 121900 121900 121800 90
491 20250307 105200 8336672950 122000 122000 122100 121600 234
492 20250307 105100 8308172200 122100 122000 122100 121800 78
493 20250307 105000 8298667500 122400 122200 122400 121800 633
494 20250307 104900 8221354150 122200 122200 122200 122100 110
495 20250307 104800 8207915000 122000 122200 122200 121900 149
496 20250307 104700 8189720350 122100 122000 122100 121900 206
497 20250307 104600 8164575250 122100 122100 122100 122000 88
498 20250307 104500 8153835150 122200 121900 122200 121900 224
499 20250307 104400 8126496950 121900 121900 122100 121800 300
500 20250307 104300 8089913050 121800 121800 122000 121800 205
501 20250307 104200 8064924450 121700 121700 121900 121600 213
502 20250307 104100 8038992450 121700 121600 121700 121500 102
503 20250307 104000 8026589250 121600 121600 121700 121400 154
504 20250307 103900 8007867250 121600 121800 121800 121600 254
505 20250307 103800 7976951050 121800 121500 121800 121400 180
506 20250307 103700 7955062750 121400 121200 121500 121200 152
507 20250307 103600 7936625950 121300 121500 121500 121200 105
508 20250307 103500 7923883650 121400 121300 121400 121100 255
509 20250307 103400 7892957950 121300 121400 121450 121200 324
510 20250307 103300 7853659500 121600 121700 121700 121400 169
511 20250307 103200 7833131600 121600 121200 121600 121100 425
512 20250307 103100 7781537650 121300 122200 122200 121200 721
513 20250307 103000 7693869950 122200 122500 122600 122200 274
514 20250307 102900 7660332350 122500 122500 122600 122200 139
515 20250307 102800 7643305950 122500 122500 122500 122100 266
516 20250307 102700 7610738150 122400 122400 122500 122100 258
517 20250307 102600 7579183150 122400 122400 122500 122100 268
518 20250307 102500 7546396050 122500 122900 122900 122400 294
519 20250307 102400 7510359350 122700 122800 123000 122400 372
520 20250307 102300 7464682250 122800 122800 123000 122700 304
521 20250307 102200 7427334300 122800 123000 123100 122700 227
522 20250307 102100 7399427100 123000 122500 123000 122400 337
523 20250307 102000 7358098950 122600 122400 122600 121900 229
524 20250307 101900 7330063750 122000 122600 122650 121900 167
525 20250307 101800 7309623050 122600 122200 122600 122200 432
526 20250307 101700 7256736350 122200 122250 122400 122100 105
527 20250307 101600 7243900700 122200 122150 122200 122000 236
528 20250307 101500 7215078550 122200 121900 122200 121800 206
529 20250307 101400 7189952450 122000 122000 122100 121800 553
530 20250307 101300 7122515400 122000 121600 122100 121600 258
531 20250307 101200 7091064750 121600 121400 121800 121400 266
532 20250307 101100 7058721850 121300 121650 121700 121300 517
533 20250307 101000 6995920950 121700 121700 121800 121600 555
534 20250307 100900 6928358950 121700 121700 121800 121600 397
535 20250307 100800 6880038450 121600 121500 121800 121400 353
536 20250307 100700 6837103950 121500 121500 121550 121500 98
537 20250307 100600 6825196850 121500 121500 121600 121200 643
538 20250307 100500 6747122650 121500 121550 121600 121500 135
539 20250307 100400 6730711200 121500 121850 121850 121500 497
540 20250307 100300 6670256750 121900 122000 122000 121800 163
541 20250307 100200 6650386850 122000 121800 122000 121700 256
542 20250307 100100 6619181800 122000 122700 122700 121800 1215
543 20250307 100000 6470663400 122900 122900 123000 122800 188
544 20250307 095900 6447559200 123000 122800 123000 122800 670
545 20250307 095800 6365158200 122800 122900 123000 122800 240
546 20250307 095700 6335656700 122900 122900 123000 122700 351
547 20250307 095600 6292523500 122800 122900 123000 122700 353
548 20250307 095500 6249150650 122900 122900 122900 122800 170
549 20250307 095400 6228267900 122800 122700 123000 122600 650
550 20250307 095300 6148442850 122800 123100 123100 122800 150
551 20250307 095200 6129999050 122900 123000 123100 122900 332
552 20250307 095100 6089159150 123000 122800 123400 122800 967
553 20250307 095000 5970165650 122900 122900 122900 122800 263
554 20250307 094900 5937848950 122900 123200 123400 122800 722
555 20250307 094800 5849000450 123300 123300 123600 123300 535
556 20250307 094700 5782955750 123300 123250 123400 123100 159
557 20250307 094600 5763360950 123300 123400 123500 123100 499
558 20250307 094500 5701804350 123400 123100 123500 123100 364
559 20250307 094400 5656935750 123100 123600 123600 123100 506
560 20250307 094300 5594559350 123500 123700 123700 123500 411
561 20250307 094200 5543747400 123600 123300 123700 123100 1317
562 20250307 094100 5381187550 123400 123300 123400 123100 376
563 20250307 094000 5334830050 123300 123750 123900 123300 301
564 20250307 093900 5297629150 123800 123000 123800 123000 415
565 20250307 093800 5246369350 123200 123100 123200 123100 388
566 20250307 093700 5198593300 123000 123100 123100 123000 381
567 20250307 093600 5151710250 123100 123200 123400 123000 531
568 20250307 093500 5086264150 123100 123400 123450 123100 348
569 20250307 093400 5043362400 123400 123300 123600 123100 252
570 20250307 093300 5012272150 122900 122900 123100 122700 714
571 20250307 093200 4924523450 123100 123700 123700 122900 819
572 20250307 093100 4823438050 123800 123900 124000 123600 603
573 20250307 093000 4748750950 123900 123800 124100 123800 1093
574 20250307 092900 4613306900 123900 124200 124600 123850 1200
575 20250307 092800 4464397000 124600 124600 124700 124100 1321
576 20250307 092700 4300053500 124400 124200 124900 124100 1876
577 20250307 092600 4066506050 124200 123400 124200 123400 2061
578 20250307 092500 3811291450 123400 123500 123700 122800 1300
579 20250307 092400 3651016250 123100 122900 123400 122900 2027
580 20250307 092300 3401413050 123000 122600 123000 122400 1766
581 20250307 092200 3184444250 122500 122900 123000 122500 949
582 20250307 092100 3067817650 122900 122600 122900 122400 886
583 20250307 092000 2959073250 122800 123300 123300 122400 662
584 20250307 091900 2877744450 123100 122800 123300 122800 1674
585 20250307 091800 2671784900 122800 123200 123500 122800 977
586 20250307 091700 2551459950 123100 122700 123100 122400 1056
587 20250307 091600 2421715800 122200 122300 122900 122100 815
588 20250307 091500 2321836000 122100 122500 122900 121900 1620
589 20250307 091400 2123752700 122000 122600 122600 121800 736
590 20250307 091300 2033878100 121900 122300 122900 121900 698
591 20250307 091200 1948391800 121800 122300 122700 121600 942
592 20250307 091100 1833169050 122100 121300 122100 120700 714
593 20250307 091000 1746280450 121300 120000 121300 120000 716
594 20250307 090900 1659846850 120000 120000 120600 119900 440
595 20250307 090800 1607000550 120250 119800 120600 119400 645
596 20250307 090700 1529656100 119300 120200 120200 119100 779
597 20250307 090600 1436301800 120100 121600 121600 120000 1042
598 20250307 090500 1310444850 121500 121100 121700 120800 680
599 20250307 090400 1228069100 121100 121200 121200 120100 647
600 20250307 090300 1150063000 121300 124200 124500 120500 2685
601 20250307 090200 822172700 123600 123800 124300 122900 3292
602 20250307 090100 415513000 123000 121700 124000 121200 1284
603 20250307 090000 257769100 122300 119000 122700 119000 1919

1
014680/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,15624,11335195,1803009600,1308081503000,0.14
20250304,10816,11335195,1158393600,1213999384500,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 15624 11335195 1803009600 1308081503000 0.14
3 20250304 10816 11335195 1158393600 1213999384500 0.10