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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

589
005830/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184700,17803406950,93600,93600,93600,93600,20518
20250311,184600,17803406950,93600,93600,93600,93600,0
20250311,184500,17803406950,93600,93600,93600,93600,0
20250311,184400,17803406950,93600,93600,93600,93600,0
20250311,184300,17803406950,93600,93600,93600,93600,0
20250311,184200,17803406950,93600,93600,93600,93600,0
20250311,184100,17803406950,93600,93600,93600,93600,0
20250311,184000,17803406950,93600,93600,93600,93600,0
20250311,183900,17803406950,93600,93600,93600,93600,0
20250311,183800,17803406950,93600,93600,93600,93600,0
20250311,183700,17803406950,93600,93600,93600,93600,0
20250311,183600,17803406950,93600,93600,93600,93600,0
20250311,183500,17803406950,93600,93600,93600,93600,0
20250311,183400,17803406950,93600,93600,93600,93600,0
20250311,183300,17803406950,93600,93600,93600,93600,0
20250311,183200,17803406950,93600,93600,93600,93600,0
20250311,183100,17803406950,93600,93600,93600,93600,0
20250311,183000,17803406950,93600,93600,93600,93600,0
20250311,182900,17803406950,93600,93600,93600,93600,0
20250311,182800,17803406950,93600,93600,93600,93600,0
20250311,182700,17803406950,93600,93600,93600,93600,0
20250311,182600,17803406950,93600,93600,93600,93600,0
20250311,182500,17803406950,93600,93600,93600,93600,0
20250311,182400,17803406950,93600,93600,93600,93600,0
20250311,182300,17803406950,93600,93600,93600,93600,0
20250311,182200,17803406950,93600,93600,93600,93600,0
20250311,182100,17803406950,93600,93600,93600,93600,0
20250311,182000,17803406950,93600,93600,93600,93600,0
20250311,181900,17803406950,93600,93600,93600,93600,0
20250311,181800,17803406950,93600,93600,93600,93600,0
20250311,181700,17803406950,93600,93600,93600,93600,20518
20250311,181600,17803406950,93600,93600,93600,93600,0
20250311,181500,17803406950,93600,93600,93600,93600,0
20250311,181400,17803406950,93600,93600,93600,93600,0
20250311,181300,17803406950,93600,93600,93600,93600,0
20250311,181200,17803406950,93600,93600,93600,93600,0
20250311,181100,17803406950,93600,93600,93600,93600,0
20250311,181000,17803406950,93600,93600,93600,93600,0
20250311,180900,17803406950,93600,93600,93600,93600,0
20250311,180800,17803406950,93600,93600,93600,93600,0
20250311,180700,17803406950,93600,93600,93600,93600,0
20250311,180600,17803406950,93600,93600,93600,93600,0
20250311,180500,17803406950,93600,93600,93600,93600,0
20250311,180400,17803406950,93600,93600,93600,93600,0
20250311,180300,17803406950,93600,93600,93600,93600,0
20250311,180200,17803406950,93600,93600,93600,93600,0
20250311,180100,17803406950,93600,93600,93600,93600,0
20250311,180000,17803406950,93600,93600,93600,93600,0
20250311,175900,17803406950,93600,93600,93600,93600,0
20250311,175800,17803406950,93600,93600,93600,93600,0
20250311,175700,17803406950,93600,93600,93600,93600,0
20250311,175600,17803406950,93600,93600,93600,93600,0
20250311,175500,17803406950,93600,93600,93600,93600,0
20250311,175400,17803406950,93600,93600,93600,93600,0
20250311,175300,17803406950,93600,93600,93600,93600,0
20250311,175200,17803406950,93600,93600,93600,93600,0
20250311,175100,17803406950,93600,93600,93600,93600,0
20250311,175000,17803406950,93600,93600,93600,93600,0
20250311,174900,17803406950,93600,93600,93600,93600,0
20250311,174800,17803406950,93600,93600,93600,93600,0
20250311,174700,17803406950,93600,93600,93600,93600,20518
20250311,174600,17803406950,93600,93600,93600,93600,0
20250311,174500,17803406950,93600,93600,93600,93600,0
20250311,174400,17803406950,93600,93600,93600,93600,0
20250311,174300,17803406950,93600,93600,93600,93600,0
20250311,174200,17803406950,93600,93600,93600,93600,0
20250311,174100,17803406950,93600,93600,93600,93600,0
20250311,174000,17803406950,93600,93600,93600,93600,0
20250311,173900,17803406950,93600,93600,93600,93600,0
20250311,173800,17803406950,93600,93600,93600,93600,0
20250311,173700,17803406950,93600,93600,93600,93600,0
20250311,173600,17803406950,93600,93600,93600,93600,0
20250311,173500,17803406950,93600,93600,93600,93600,0
20250311,173400,17803406950,93600,93600,93600,93600,0
20250311,173300,17803406950,93600,93600,93600,93600,0
20250311,173200,17803406950,93600,93600,93600,93600,0
20250311,173100,17803406950,93600,93600,93600,93600,0
20250311,173000,17803406950,93600,93600,93600,93600,0
20250311,172900,17803406950,93600,93600,93600,93600,0
20250311,172800,17803406950,93600,93600,93600,93600,0
20250311,172700,17803406950,93600,93600,93600,93600,0
20250311,172600,17803406950,93600,93600,93600,93600,0
20250311,172500,17803406950,93600,93600,93600,93600,0
20250311,172400,17803406950,93600,93600,93600,93600,0
20250311,172300,17803406950,93600,93600,93600,93600,0
20250311,172200,17803406950,93600,93600,93600,93600,0
20250311,172100,17803406950,93600,93600,93600,93600,0
20250311,172000,17803406950,93600,93600,93600,93600,0
20250311,171900,17803406950,93600,93600,93600,93600,0
20250311,171800,17803406950,93600,93600,93600,93600,0
20250311,171700,17803406950,93600,93600,93600,93600,20518
20250311,171600,17803406950,93600,93600,93600,93600,0
20250311,171500,17803406950,93600,93600,93600,93600,0
20250311,171400,17803406950,93600,93600,93600,93600,0
20250311,171300,17803406950,93600,93600,93600,93600,0
20250311,171200,17803406950,93600,93600,93600,93600,0
20250311,171100,17803406950,93600,93600,93600,93600,0
20250311,171000,17803406950,93600,93600,93600,93600,0
20250311,170900,17803406950,93600,93600,93600,93600,0
20250311,170800,17803406950,93600,93600,93600,93600,0
20250311,170700,17803406950,93600,93600,93600,93600,0
20250311,170600,17803406950,93600,93600,93600,93600,0
20250311,170500,17803406950,93600,93600,93600,93600,0
20250311,170400,17803406950,93600,93600,93600,93600,0
20250311,170300,17803406950,93600,93600,93600,93600,0
20250311,170200,17803406950,93600,93600,93600,93600,0
20250311,170100,17803406950,93600,93600,93600,93600,0
20250311,170000,17803406950,93600,93600,93600,93600,0
20250311,165900,17803406950,93600,93600,93600,93600,0
20250311,165800,17803406950,93600,93600,93600,93600,0
20250311,165700,17803406950,93600,93600,93600,93600,0
20250311,165600,17803406950,93600,93600,93600,93600,0
20250311,165500,17803406950,93600,93600,93600,93600,0
20250311,165400,17803406950,93600,93600,93600,93600,0
20250311,165300,17803406950,93600,93600,93600,93600,0
20250311,165200,17803406950,93600,93600,93600,93600,0
20250311,165100,17803406950,93600,93600,93600,93600,0
20250311,165000,17803406950,93600,93600,93600,93600,0
20250311,164900,17803406950,93600,93600,93600,93600,0
20250311,164800,17803406950,93600,93600,93600,93600,0
20250311,164700,17803406950,93600,93600,93600,93600,20518
20250311,164600,17803406950,93600,93600,93600,93600,0
20250311,164500,17803406950,93600,93600,93600,93600,0
20250311,164400,17803406950,93600,93600,93600,93600,0
20250311,164300,17803406950,93600,93600,93600,93600,0
20250311,164200,17803406950,93600,93600,93600,93600,0
20250311,164100,17803406950,93600,93600,93600,93600,0
20250311,164000,17803406950,93600,93600,93600,93600,0
20250311,163900,17803406950,93600,93600,93600,93600,0
20250311,163800,17803406950,93600,93600,93600,93600,0
20250311,163700,17803406950,93600,93600,93600,93600,0
20250311,163600,17803406950,93600,93600,93600,93600,0
20250311,163500,17803406950,93600,93600,93600,93600,0
20250311,163400,17803406950,93600,93600,93600,93600,0
20250311,163300,17803406950,93600,93600,93600,93600,0
20250311,163200,17803406950,93600,93600,93600,93600,0
20250311,163100,17803406950,93600,93600,93600,93600,0
20250311,163000,17803406950,93600,93600,93600,93600,0
20250311,162900,17803406950,93600,93600,93600,93600,0
20250311,162800,17803406950,93600,93600,93600,93600,0
20250311,162700,17803406950,93600,93600,93600,93600,0
20250311,162600,17803406950,93600,93600,93600,93600,0
20250311,162500,17803406950,93600,93600,93600,93600,0
20250311,162400,17803406950,93600,93600,93600,93600,0
20250311,162300,17803406950,93600,93600,93600,93600,0
20250311,162200,17803406950,93600,93600,93600,93600,0
20250311,162100,17803406950,93600,93600,93600,93600,0
20250311,162000,17803406950,93600,93600,93600,93600,0
20250311,161900,17803406950,93600,93600,93600,93600,0
20250311,161800,17803406950,93600,93600,93600,93600,0
20250311,161700,17803406950,93600,93600,93600,93600,20518
20250311,161600,17803406950,93600,93600,93600,93600,0
20250311,161500,17803406950,93600,93600,93600,93600,0
20250311,161400,17803406950,93600,93600,93600,93600,0
20250311,161300,17803406950,93600,93600,93600,93600,0
20250311,161200,17803406950,93600,93600,93600,93600,0
20250311,161100,17803406950,93600,93600,93600,93600,0
20250311,161000,17803406950,93600,93600,93600,93600,0
20250311,160900,17803406950,93600,93600,93600,93600,0
20250311,160800,17803406950,93600,93600,93600,93600,0
20250311,160700,17803406950,93600,93600,93600,93600,0
20250311,160600,17803406950,93600,93600,93600,93600,0
20250311,160500,17803406950,93600,93600,93600,93600,0
20250311,160400,17803406950,93600,93600,93600,93600,0
20250311,160300,17803406950,93600,93600,93600,93600,0
20250311,160200,17803406950,93600,93600,93600,93600,0
20250311,160100,17803406950,93600,93600,93600,93600,0
20250311,160000,17803406950,93600,93600,93600,93600,0
20250311,155900,17803406950,93600,93600,93600,93600,0
20250311,155800,17803406950,93600,93600,93600,93600,0
20250311,155700,17803406950,93600,93600,93600,93600,0
20250311,155600,17803406950,93600,93600,93600,93600,0
20250311,155500,17803406950,93600,93600,93600,93600,0
20250311,155400,17803406950,93600,93600,93600,93600,0
20250311,155300,17803406950,93600,93600,93600,93600,0
20250311,155200,17803406950,93600,93600,93600,93600,0
20250311,155100,17803406950,93600,93600,93600,93600,0
20250311,155000,17803406950,93600,93600,93600,93600,0
20250311,154900,17803406950,93600,93600,93600,93600,0
20250311,154800,17803406950,93600,93600,93600,93600,0
20250311,154700,17803406950,93600,93600,93600,93600,20518
20250311,154600,17803406950,93600,93600,93600,93600,0
20250311,154500,17803406950,93600,93600,93600,93600,0
20250311,154400,17803406950,93600,93600,93600,93600,0
20250311,154300,17803406950,93600,93600,93600,93600,0
20250311,154200,17803406950,93600,93600,93600,93600,0
20250311,154100,17803406950,93600,93600,93600,93600,0
20250311,154000,17803406950,93600,93600,93600,93600,0
20250311,153900,17803406950,93600,93600,93600,93600,0
20250311,153800,17803406950,93600,93600,93600,93600,0
20250311,153700,17803406950,93600,93600,93600,93600,0
20250311,153600,17803406950,93600,93600,93600,93600,0
20250311,153500,17803406950,93600,93600,93600,93600,0
20250311,153400,17803406950,93600,93600,93600,93600,0
20250311,153300,17803406950,93600,93600,93600,93600,0
20250311,153200,17803406950,93600,93600,93600,93600,0
20250311,153100,17803406950,93600,93600,93600,93600,0
20250311,153000,17803406950,93600,93600,93600,93600,20518
20250311,152900,15882922150,93800,93800,93800,93800,0
20250311,152800,15882922150,93800,93800,93800,93800,0
20250311,152700,15882922150,93800,93800,93800,93800,0
20250311,152600,15882922150,93800,93800,93800,93800,0
20250311,152500,15882922150,93800,93800,93800,93800,0
20250311,152400,15882922150,93800,93800,93800,93800,0
20250311,152300,15882922150,93800,93800,93800,93800,0
20250311,152200,15882922150,93800,93800,93800,93800,0
20250311,152100,15882922150,93800,93800,93800,93800,0
20250311,152000,15882922150,93800,93800,93800,93800,0
20250311,151900,15882922150,93800,93900,94200,93800,522
20250311,151800,15833877250,93900,94000,94000,93800,700
20250311,151700,15768134750,94000,94000,94000,93900,300
20250311,151600,15739935250,94000,94000,94000,93900,532
20250311,151500,15689965750,94000,94000,94000,93900,284
20250311,151400,15663283050,94000,94000,94000,93900,528
20250311,151300,15613688550,94000,94000,94000,93900,583
20250311,151200,15558910550,94000,94100,94100,94000,1390
20250311,151100,15428227550,94100,94000,94100,94000,1652
20250311,151000,15272861550,93900,93900,94000,93900,197
20250311,150900,15254348150,94000,93900,94000,93900,240
20250311,150800,15231795050,93900,93900,93900,93900,520
20250311,150700,15182967050,93900,93900,93900,93800,325
20250311,150600,15152453350,93900,93900,93900,93800,145
20250311,150500,15138838350,93900,93800,93900,93800,296
20250311,150400,15111059050,93900,94000,94000,93900,998
20250311,150300,15017307150,94000,93900,94000,93800,698
20250311,150200,14951755650,93800,93900,93900,93800,290
20250311,150100,14924526250,93800,93800,93900,93800,452
20250311,150000,14882098350,93900,93700,93900,93700,1337
20250311,145900,14756655350,93800,93700,93800,93700,317
20250311,145800,14726932350,93800,93800,93800,93700,110
20250311,145700,14716616850,93800,94000,94000,93600,4368
20250311,145600,14306618550,94000,94000,94000,93900,526
20250311,145500,14257190950,93900,94000,94000,93900,365
20250311,145400,14222890450,93900,94000,94000,93900,252
20250311,145300,14199202950,94000,94000,94000,93900,239
20250311,145200,14176739350,94000,93900,94000,93900,237
20250311,145100,14154465750,93900,94000,94000,93900,259
20250311,145000,14130125850,94000,94000,94000,93900,1155
20250311,144900,14021569450,94000,94000,94000,93950,536
20250311,144800,13971185700,94000,94000,94000,93900,278
20250311,144700,13945058900,93900,94000,94000,93900,125
20250311,144600,13933309600,94000,94000,94100,93900,3504
20250311,144500,13603919200,94000,94100,94100,94000,142
20250311,144400,13590557400,94100,94100,94100,94000,218
20250311,144300,13570044600,94100,94100,94100,94000,143
20250311,144200,13556588800,94100,94100,94100,94000,318
20250311,144100,13526665300,94100,94100,94100,94000,131
20250311,144000,13514338700,94100,94100,94100,94000,173
20250311,143900,13498059700,94100,94300,94300,94100,3118
20250311,143800,13204380600,94200,94200,94300,94200,1327
20250311,143700,13079326100,94200,94300,94300,94200,406
20250311,143600,13041045600,94300,94400,94400,94200,250
20250311,143500,13017449000,94200,94400,94400,94200,303
20250311,143400,12988877600,94400,94300,94400,94200,164
20250311,143300,12973402800,94300,94300,94300,94200,276
20250311,143200,12947376100,94200,94300,94300,94200,97
20250311,143100,12938229400,94300,94300,94300,94200,135
20250311,143000,12925499600,94300,94200,94300,94200,185
20250311,142900,12908054400,94300,94300,94300,94200,273
20250311,142800,12882310700,94300,94200,94300,94200,208
20250311,142700,12862698500,94300,94200,94400,94200,302
20250311,142600,12834216100,94300,94300,94300,94200,320
20250311,142500,12804050400,94300,94300,94300,94200,262
20250311,142400,12779344400,94300,94300,94300,94200,251
20250311,142300,12755675200,94300,94300,94300,94300,166
20250311,142200,12740021400,94300,94300,94300,94200,189
20250311,142100,12722198900,94300,94300,94300,94200,260
20250311,142000,12697681000,94300,94300,94300,94300,174
20250311,141900,12681272800,94300,94300,94300,94200,256
20250311,141800,12657133600,94300,94200,94300,94200,605
20250311,141700,12600118900,94200,94200,94200,94100,165
20250311,141600,12584576000,94200,94200,94200,94100,439
20250311,141500,12543222400,94100,94000,94100,93900,853
20250311,141400,12463005900,94000,94000,94000,94000,248
20250311,141300,12439693900,94000,94000,94000,94000,191
20250311,141200,12421739900,94000,94000,94000,94000,218
20250311,141100,12401247900,94000,94000,94000,93900,288
20250311,141000,12374176000,94000,94000,94000,93900,237
20250311,140900,12351898200,94000,94000,94000,94000,83
20250311,140800,12344096200,94000,94000,94000,94000,196
20250311,140700,12325672200,94000,94000,94100,93900,422
20250311,140600,12286022000,94000,93900,94000,93900,203
20250311,140500,12266940200,94000,94000,94000,93900,161
20250311,140400,12251808200,94000,94000,94000,93900,519
20250311,140300,12203023800,94000,93900,94000,93900,548
20250311,140200,12151558400,93900,93900,93900,93900,140
20250311,140100,12138412400,93900,94000,94000,93900,454
20250311,140000,12095779300,94000,94000,94000,93900,137
20250311,135900,12082904900,94000,94000,94000,93900,199
20250311,135800,12064208800,94000,94000,94000,93900,66
20250311,135700,12058006900,94000,94000,94000,94000,421
20250311,135600,12018432900,94000,93900,94000,93900,50
20250311,135500,12013736900,93900,93900,93900,93800,944
20250311,135400,11925130800,93900,94000,94000,93800,283
20250311,135300,11898556900,94000,94000,94000,93900,191
20250311,135200,11880609900,94000,94000,94000,93900,98
20250311,135100,11871406000,94000,94000,94000,94000,115
20250311,135000,11860596000,94000,93900,94000,93900,188
20250311,134900,11842942400,93900,94000,94000,93900,234
20250311,134800,11820955900,93900,94100,94100,93900,317
20250311,134700,11791162000,94100,94100,94200,94100,187
20250311,134600,11773556600,94100,94100,94100,94000,1900
20250311,134500,11594815700,94000,94100,94100,94000,182
20250311,134400,11577699800,94100,94100,94100,94000,60
20250311,134300,11572053900,94100,94100,94100,94000,118
20250311,134200,11560952800,94000,94100,94200,93900,4253
20250311,134100,11161061000,94200,94200,94200,94100,67
20250311,134000,11154750100,94200,94200,94200,94200,155
20250311,133900,11140149100,94200,94200,94200,94100,123
20250311,133800,11128562800,94200,94100,94200,94100,152
20250311,133700,11114249900,94200,94200,94200,94200,22
20250311,133600,11112177500,94200,94200,94200,94200,60
20250311,133500,11106525500,94200,94200,94200,94100,276
20250311,133400,11080534900,94200,94100,94200,94100,196
20250311,133300,11062087800,94100,94200,94200,94100,1634
20250311,133200,10908311500,94200,94200,94200,94200,141
20250311,133100,10895029300,94200,94200,94200,94200,129
20250311,133000,10882877500,94200,94200,94200,94200,113
20250311,132900,10872232900,94200,94200,94200,94200,300
20250311,132800,10843972900,94200,94100,94200,94000,2180
20250311,132700,10638834800,94100,94100,94100,94100,412
20250311,132600,10600065600,94100,94100,94100,94000,158
20250311,132500,10585198800,94100,94100,94100,94000,161
20250311,132400,10570048800,94100,94100,94100,94000,315
20250311,132300,10540419800,94100,94100,94100,93900,44
20250311,132200,10536281800,94100,94000,94100,94000,91
20250311,132100,10527724500,94100,94100,94100,94000,368
20250311,132000,10493128300,94100,94000,94100,93900,795
20250311,131900,10418397300,94000,94000,94000,94000,161
20250311,131800,10403263300,94000,94000,94000,93900,1429
20250311,131700,10268952300,94000,94000,94000,94000,674
20250311,131600,10205596300,94000,94000,94000,93900,298
20250311,131500,10177608800,94000,93900,94000,93900,1412
20250311,131400,10045021400,93900,93900,93900,93900,554
20250311,131300,9993000800,93800,93600,93900,93600,1041
20250311,131200,9895399200,93700,93700,93700,93700,227
20250311,131100,9874129300,93700,93700,93700,93700,169
20250311,131000,9858294000,93700,93700,93700,93600,97
20250311,130900,9849207300,93700,93700,93700,93700,151
20250311,130800,9835058600,93600,93700,93700,93600,136
20250311,130700,9822316700,93700,93700,93700,93600,100
20250311,130600,9812947700,93700,93700,93700,93700,18
20250311,130500,9811261100,93700,93800,93800,93700,651
20250311,130400,9750262300,93800,93800,93800,93800,22
20250311,130300,9748198700,93800,93800,93800,93700,216
20250311,130200,9727952900,93800,93800,93800,93700,82
20250311,130100,9720261400,93800,93800,93800,93700,90
20250311,130000,9711822400,93800,93800,93800,93700,119
20250311,125900,9700660300,93800,93800,93800,93800,41
20250311,125800,9696814500,93800,93800,93800,93800,72
20250311,125700,9690060900,93800,93900,93900,93800,93
20250311,125600,9681335000,93900,93800,93900,93800,146
20250311,125500,9667639900,93800,93800,93800,93700,115
20250311,125400,9656854000,93800,93600,93800,93500,860
20250311,125300,9576294300,93600,93600,93600,93500,90
20250311,125200,9567877700,93500,93600,93600,93500,98
20250311,125100,9558705900,93600,93600,93600,93600,15
20250311,125000,9557301900,93600,93600,93600,93600,30
20250311,124900,9554493900,93600,93700,93700,93600,68
20250311,124800,9548127400,93700,93700,93700,93600,215
20250311,124700,9527998600,93700,93600,93700,93600,65
20250311,124600,9521908200,93700,93700,93700,93700,43
20250311,124500,9517879100,93700,93700,93700,93700,4
20250311,124400,9517504300,93700,93700,93700,93700,155
20250311,124300,9502980800,93700,93700,93700,93700,75
20250311,124200,9495953300,93700,93600,93700,93500,293
20250311,124100,9468525500,93500,93600,93700,93500,868
20250311,124000,9387302200,93700,93700,93700,93600,41
20250311,123900,9383463100,93600,93800,93800,93600,405
20250311,123800,9345515450,93800,93800,93800,93800,65
20250311,123700,9339418450,93800,93800,93800,93800,3
20250311,123600,9339137050,93800,93700,93800,93700,136
20250311,123500,9326391350,93800,93800,93800,93800,31
20250311,123400,9323483550,93700,93600,93800,93600,442
20250311,123300,9282077250,93700,93700,93800,93700,281
20250311,123200,9255745550,93800,93800,93800,93700,30
20250311,123100,9252933550,93700,93800,93800,93700,297
20250311,123000,9225082450,93800,93900,93900,93800,968
20250311,122900,9134271450,93900,93900,93900,93800,361
20250311,122800,9100403850,93900,93900,93900,93800,100
20250311,122700,9091014050,93900,93900,93950,93900,321
20250311,122600,9060872050,93900,93900,93900,93900,394
20250311,122500,9023875450,93900,93900,93900,93800,103
20250311,122400,9014204650,93900,93900,93900,93800,48
20250311,122300,9009699550,93900,93900,93900,93800,89
20250311,122200,9001344450,93900,93900,93900,93900,16
20250311,122100,8999842050,93900,93900,93900,93800,91
20250311,122000,8991297250,93800,93900,93900,93800,79
20250311,121900,8983884550,93900,93900,93900,93900,30
20250311,121800,8981067550,93900,94000,94000,93800,1061
20250311,121700,8881454750,94000,94000,94000,94000,86
20250311,121600,8873370750,94000,94000,94000,94000,108
20250311,121500,8863218750,94000,94000,94100,93900,1798
20250311,121400,8694224950,94000,94000,94000,93900,58
20250311,121300,8688773750,93900,94000,94000,93900,241
20250311,121200,8666119850,93900,94000,94000,93900,268
20250311,121100,8640929350,94000,94000,94000,93900,354
20250311,121000,8607653450,94000,93900,94000,93900,174
20250311,120900,8591314050,94000,93900,94000,93900,167
20250311,120800,8575632650,93900,93900,93900,93900,93
20250311,120700,8566899950,93900,93900,93900,93900,91
20250311,120600,8558355050,93900,93900,94000,93800,281
20250311,120500,8531969750,93900,93900,93900,93900,75
20250311,120400,8524927250,93900,93900,93900,93800,751
20250311,120300,8454424650,93900,93700,93900,93700,1155
20250311,120200,8346044750,93800,93800,93800,93700,128
20250311,120100,8334042050,93700,93800,93800,93700,300
20250311,120000,8305908550,93700,93800,93800,93700,66
20250311,115900,8299719650,93800,93800,93800,93800,56
20250311,115800,8294466850,93800,93800,93800,93700,23
20250311,115700,8292309750,93700,93600,93700,93500,897
20250311,115600,8208332850,93600,93500,93600,93500,83
20250311,115500,8200567850,93600,93600,93700,93600,588
20250311,115400,8145528450,93700,93600,93700,93600,86
20250311,115300,8137473950,93600,93600,93700,93600,95
20250311,115200,8128577250,93700,93600,93700,93600,67
20250311,115100,8122301950,93600,93700,93700,93600,27
20250311,115000,8119774450,93700,93700,93700,93600,74
20250311,114900,8112841350,93700,93600,93700,93600,497
20250311,114800,8066274650,93600,93700,93700,93600,34
20250311,114700,8063090150,93600,93700,93700,93600,85
20250311,114600,8055126050,93700,93600,93700,93600,81
20250311,114500,8047538950,93700,93700,93800,93600,330
20250311,114400,8016614650,93800,93800,93800,93700,83
20250311,114300,8008834850,93800,93700,93800,93700,80
20250311,114200,8001337650,93800,93700,93800,93700,92
20250311,114100,7992713950,93800,93800,93800,93700,135
20250311,114000,7980056550,93700,93800,93800,93700,53
20250311,113900,7975089650,93700,93800,93800,93700,34
20250311,113800,7971900950,93700,93700,93700,93600,442
20250311,113700,7930485750,93700,93600,93700,93600,95
20250311,113600,7921585650,93600,93700,93700,93600,205
20250311,113500,7902391350,93700,93700,93700,93600,17
20250311,113400,7900799550,93700,93700,93700,93700,35
20250311,113300,7897520050,93700,93700,93700,93700,56
20250311,113200,7892272850,93700,93800,93800,93600,1095
20250311,113100,7789679850,93700,93800,93800,93700,27
20250311,113000,7787147450,93800,93800,93800,93800,32
20250311,112900,7784145850,93900,93900,93900,93800,161
20250311,112800,7769041750,93900,93900,93900,93900,58
20250311,112700,7763595550,93900,93700,93900,93700,1692
20250311,112600,7604923250,93800,93800,93800,93800,1806
20250311,112500,7435520450,93800,93800,93800,93750,31
20250311,112400,7432612700,93800,93800,93800,93800,53
20250311,112300,7427641300,93800,93800,93800,93800,182
20250311,112200,7410569700,93800,93900,93900,93800,511
20250311,112100,7362623400,93900,93800,93900,93800,423
20250311,112000,7322944600,93800,93700,93800,93600,263
20250311,111900,7298299600,93700,93700,93700,93700,299
20250311,111800,7270283300,93700,93600,93700,93600,298
20250311,111700,7242390400,93600,93500,93600,93500,435
20250311,111600,7201707100,93500,93500,93500,93400,745
20250311,111500,7132070300,93400,93500,93500,93400,245
20250311,111400,7109171800,93500,93400,93500,93400,689
20250311,111300,7044807500,93400,93400,93400,93400,68
20250311,111200,7038456300,93400,93400,93500,93400,36
20250311,111100,7035091800,93500,93400,93500,93400,413
20250311,111000,6996498800,93400,93500,93500,93200,165
20250311,110900,6981098900,93500,93400,93500,93400,21
20250311,110800,6979135700,93400,93200,93500,93200,1012
20250311,110700,6884643900,93200,93200,93300,93100,152
20250311,110600,6870477500,93200,93200,93200,93200,195
20250311,110500,6852303500,93200,93200,93200,93100,260
20250311,110400,6828072600,93100,93200,93200,93100,75
20250311,110300,6821087900,93200,93200,93200,93200,25
20250311,110200,6818757900,93200,93100,93200,93100,294
20250311,110100,6791380800,93100,93000,93100,93000,628
20250311,110000,6732918900,93100,93100,93100,93000,146
20250311,105900,6719333900,93000,93000,93100,93000,83
20250311,105800,6711610900,93100,93100,93100,93100,39
20250311,105700,6707980000,93100,93000,93100,93000,371
20250311,105600,6673441000,93100,93100,93100,93000,61
20250311,105500,6667765200,93100,93100,93200,93000,314
20250311,105400,6638534100,93200,93200,93200,93100,98
20250311,105300,6629406900,93200,93200,93200,93100,58
20250311,105200,6624002500,93200,93100,93200,93100,329
20250311,105100,6593358700,93100,93100,93100,93100,33
20250311,105000,6590286400,93100,93100,93200,93100,284
20250311,104900,6563844400,93100,93100,93100,93000,142
20250311,104800,6550625600,93000,93100,93100,93000,57
20250311,104700,6545321900,93100,93100,93100,93100,20
20250311,104600,6543459900,93100,92900,93100,92900,634
20250311,104500,6484486100,92900,93100,93100,92900,492
20250311,104400,6438733200,93100,93100,93100,93000,67
20250311,104300,6432496700,93100,93000,93100,93000,153
20250311,104200,6418266150,93000,93000,93000,93000,87
20250311,104100,6410175150,93000,93000,93000,92900,157
20250311,104000,6395580650,93000,93000,93100,93000,135
20250311,103900,6383019550,93100,93000,93100,93000,613
20250311,103800,6326007150,92900,93000,93100,92900,418
20250311,103700,6287134150,93000,93100,93100,93000,93
20250311,103600,6278483250,93000,93100,93100,93000,60
20250311,103500,6272901050,93100,93000,93100,93000,277
20250311,103400,6247135450,93000,93000,93100,93000,1539
20250311,103300,6104006750,93000,93000,93000,92900,168
20250311,103200,6088386950,92900,93000,93000,92900,216
20250311,103100,6068301850,93050,93050,93050,93000,106
20250311,103000,6058440400,93050,93000,93050,93000,61
20250311,102900,6052767350,93050,93100,93100,93000,1269
20250311,102800,5934730700,93100,93000,93100,93000,220
20250311,102700,5914270300,93200,93200,93200,93000,122
20250311,102600,5902907500,93200,93000,93200,93000,323
20250311,102500,5872844000,92900,93100,93100,92900,38
20250311,102400,5869309700,93000,93000,93100,93000,293
20250311,102300,5842058600,93000,93200,93200,93000,231
20250311,102200,5820554800,93200,93100,93200,93000,429
20250311,102100,5780616100,93000,93000,93100,93000,125
20250311,102000,5768983100,93100,93100,93100,93000,55
20250311,101900,5763866200,93000,93000,93100,93000,53
20250311,101800,5758935000,93100,93000,93100,92900,967
20250311,101700,5669009500,93000,93000,93000,92900,54
20250311,101600,5663991200,93000,92900,93000,92800,274
20250311,101500,5638536700,93000,93100,93100,92900,482
20250311,101400,5593706300,93100,93100,93100,93100,1
20250311,101300,5593613200,93100,93100,93200,93000,126
20250311,101200,5581882400,93100,93200,93300,93100,174
20250311,101100,5565658600,93300,93300,93400,93300,263
20250311,101000,5541116900,93200,93200,93400,93000,3275
20250311,100900,5235863400,93100,93100,93100,93000,1450
20250311,100800,5100905900,93100,93000,93100,92800,455
20250311,100700,5058636200,93000,92800,93000,92800,1233
20250311,100600,4944087600,92800,92800,92900,92800,381
20250311,100500,4908729400,92900,92800,92900,92800,298
20250311,100400,4881064000,92900,92900,92900,92700,81
20250311,100300,4873547200,92900,92700,92900,92700,680
20250311,100200,4810421000,92800,92800,92800,92800,72
20250311,100100,4803739400,92800,92900,92900,92800,328
20250311,100000,4773300400,92900,92800,92900,92700,984
20250311,095900,4681987000,92800,92800,92800,92800,1909
20250311,095800,4504831800,93000,92900,93000,92800,2200
20250311,095700,4300438900,92800,92900,92900,92800,45
20250311,095600,4296262600,92900,92800,93000,92800,449
20250311,095500,4254549400,92900,92900,92900,92800,190
20250311,095400,4236902200,92900,92900,92900,92800,246
20250311,095300,4214059100,92800,92900,92900,92800,597
20250311,095200,4158605800,93000,92900,93000,92800,333
20250311,095100,4127672500,92800,93000,93000,92800,516
20250311,095000,4079740700,93000,92900,93000,92800,458
20250311,094900,4037201100,93000,93000,93100,92900,1034
20250311,094800,3941074900,93100,93100,93200,93000,149
20250311,094700,3927202100,93100,93100,93100,93000,284
20250311,094600,3900764000,93100,93100,93100,93000,27
20250311,094500,3898252500,93000,92900,93000,92900,357
20250311,094400,3865086000,92800,92900,92900,92800,404
20250311,094300,3827590400,92900,93100,93100,92900,2610
20250311,094200,3584903600,93000,93000,93100,93000,262
20250311,094100,3560537300,93100,93200,93200,93100,422
20250311,094000,3521248500,93100,93100,93100,93000,322
20250311,093900,3491280000,93100,93200,93200,93100,355
20250311,093800,3458226000,93200,93200,93300,93000,125
20250311,093700,3446580000,93000,93350,93350,93000,189
20250311,093600,3428980800,93300,93300,93300,93100,160
20250311,093500,3414080400,93100,93200,93200,93100,254
20250311,093400,3390423900,93200,93200,93200,93100,435
20250311,093300,3349883300,93100,93000,93100,92900,692
20250311,093200,3285495500,93000,93000,93100,92900,127
20250311,093100,3273685400,92900,92900,93000,92800,466
20250311,093000,3230389600,92900,93200,93200,92900,1278
20250311,092900,3111524800,93100,93200,93200,93000,1270
20250311,092800,2993295900,93200,93400,93400,93200,155
20250311,092700,2978842900,93100,93300,93300,93100,296
20250311,092600,2951240600,93200,93400,93400,93200,588
20250311,092500,2896345300,93500,93400,93500,93300,194
20250311,092400,2878229900,93500,93500,93500,93500,0
20250311,092300,2878229900,93500,93400,93500,93100,828
20250311,092200,2800946000,93300,93200,93300,93200,112
20250311,092100,2790498500,93200,93300,93300,93200,195
20250311,092000,2772307600,93200,93200,93300,92900,2389
20250311,091900,2549959000,93200,93300,93300,93100,335
20250311,091800,2518736800,93300,93500,93600,93200,1131
20250311,091700,2413006000,93300,93200,93300,93200,123
20250311,091600,2401539300,93300,93300,93300,93100,505
20250311,091500,2354434700,93200,93400,93500,93100,1222
20250311,091400,2240475400,93500,93400,93500,93400,129
20250311,091300,2228425300,93500,93500,93500,93400,36
20250311,091200,2225059500,93300,93300,93400,93300,162
20250311,091100,2209935500,93200,93600,93700,93200,1326
20250311,091000,2086002400,93600,93900,93900,93500,1241
20250311,090900,1969751700,93900,93600,93900,93600,497
20250311,090800,1923132700,93600,93400,94000,93100,7066
20250311,090700,1262998600,93300,93300,93500,93300,116
20250311,090600,1252166700,93300,93500,93500,92900,1308
20250311,090500,1130216300,93600,93200,93600,93200,920
20250311,090400,1044329600,93200,93200,93300,93200,413
20250311,090300,1005827800,93300,92800,93300,92600,2036
20250311,090200,816603400,92700,93000,93000,92400,774
20250311,090100,744865300,93300,92500,93300,92400,1584
20250311,090000,597542300,92400,92100,93400,91900,6468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184700 17803406950 93600 93600 93600 93600 20518
3 20250311 184600 17803406950 93600 93600 93600 93600 0
4 20250311 184500 17803406950 93600 93600 93600 93600 0
5 20250311 184400 17803406950 93600 93600 93600 93600 0
6 20250311 184300 17803406950 93600 93600 93600 93600 0
7 20250311 184200 17803406950 93600 93600 93600 93600 0
8 20250311 184100 17803406950 93600 93600 93600 93600 0
9 20250311 184000 17803406950 93600 93600 93600 93600 0
10 20250311 183900 17803406950 93600 93600 93600 93600 0
11 20250311 183800 17803406950 93600 93600 93600 93600 0
12 20250311 183700 17803406950 93600 93600 93600 93600 0
13 20250311 183600 17803406950 93600 93600 93600 93600 0
14 20250311 183500 17803406950 93600 93600 93600 93600 0
15 20250311 183400 17803406950 93600 93600 93600 93600 0
16 20250311 183300 17803406950 93600 93600 93600 93600 0
17 20250311 183200 17803406950 93600 93600 93600 93600 0
18 20250311 183100 17803406950 93600 93600 93600 93600 0
19 20250311 183000 17803406950 93600 93600 93600 93600 0
20 20250311 182900 17803406950 93600 93600 93600 93600 0
21 20250311 182800 17803406950 93600 93600 93600 93600 0
22 20250311 182700 17803406950 93600 93600 93600 93600 0
23 20250311 182600 17803406950 93600 93600 93600 93600 0
24 20250311 182500 17803406950 93600 93600 93600 93600 0
25 20250311 182400 17803406950 93600 93600 93600 93600 0
26 20250311 182300 17803406950 93600 93600 93600 93600 0
27 20250311 182200 17803406950 93600 93600 93600 93600 0
28 20250311 182100 17803406950 93600 93600 93600 93600 0
29 20250311 182000 17803406950 93600 93600 93600 93600 0
30 20250311 181900 17803406950 93600 93600 93600 93600 0
31 20250311 181800 17803406950 93600 93600 93600 93600 0
32 20250311 181700 17803406950 93600 93600 93600 93600 20518
33 20250311 181600 17803406950 93600 93600 93600 93600 0
34 20250311 181500 17803406950 93600 93600 93600 93600 0
35 20250311 181400 17803406950 93600 93600 93600 93600 0
36 20250311 181300 17803406950 93600 93600 93600 93600 0
37 20250311 181200 17803406950 93600 93600 93600 93600 0
38 20250311 181100 17803406950 93600 93600 93600 93600 0
39 20250311 181000 17803406950 93600 93600 93600 93600 0
40 20250311 180900 17803406950 93600 93600 93600 93600 0
41 20250311 180800 17803406950 93600 93600 93600 93600 0
42 20250311 180700 17803406950 93600 93600 93600 93600 0
43 20250311 180600 17803406950 93600 93600 93600 93600 0
44 20250311 180500 17803406950 93600 93600 93600 93600 0
45 20250311 180400 17803406950 93600 93600 93600 93600 0
46 20250311 180300 17803406950 93600 93600 93600 93600 0
47 20250311 180200 17803406950 93600 93600 93600 93600 0
48 20250311 180100 17803406950 93600 93600 93600 93600 0
49 20250311 180000 17803406950 93600 93600 93600 93600 0
50 20250311 175900 17803406950 93600 93600 93600 93600 0
51 20250311 175800 17803406950 93600 93600 93600 93600 0
52 20250311 175700 17803406950 93600 93600 93600 93600 0
53 20250311 175600 17803406950 93600 93600 93600 93600 0
54 20250311 175500 17803406950 93600 93600 93600 93600 0
55 20250311 175400 17803406950 93600 93600 93600 93600 0
56 20250311 175300 17803406950 93600 93600 93600 93600 0
57 20250311 175200 17803406950 93600 93600 93600 93600 0
58 20250311 175100 17803406950 93600 93600 93600 93600 0
59 20250311 175000 17803406950 93600 93600 93600 93600 0
60 20250311 174900 17803406950 93600 93600 93600 93600 0
61 20250311 174800 17803406950 93600 93600 93600 93600 0
62 20250311 174700 17803406950 93600 93600 93600 93600 20518
63 20250311 174600 17803406950 93600 93600 93600 93600 0
64 20250311 174500 17803406950 93600 93600 93600 93600 0
65 20250311 174400 17803406950 93600 93600 93600 93600 0
66 20250311 174300 17803406950 93600 93600 93600 93600 0
67 20250311 174200 17803406950 93600 93600 93600 93600 0
68 20250311 174100 17803406950 93600 93600 93600 93600 0
69 20250311 174000 17803406950 93600 93600 93600 93600 0
70 20250311 173900 17803406950 93600 93600 93600 93600 0
71 20250311 173800 17803406950 93600 93600 93600 93600 0
72 20250311 173700 17803406950 93600 93600 93600 93600 0
73 20250311 173600 17803406950 93600 93600 93600 93600 0
74 20250311 173500 17803406950 93600 93600 93600 93600 0
75 20250311 173400 17803406950 93600 93600 93600 93600 0
76 20250311 173300 17803406950 93600 93600 93600 93600 0
77 20250311 173200 17803406950 93600 93600 93600 93600 0
78 20250311 173100 17803406950 93600 93600 93600 93600 0
79 20250311 173000 17803406950 93600 93600 93600 93600 0
80 20250311 172900 17803406950 93600 93600 93600 93600 0
81 20250311 172800 17803406950 93600 93600 93600 93600 0
82 20250311 172700 17803406950 93600 93600 93600 93600 0
83 20250311 172600 17803406950 93600 93600 93600 93600 0
84 20250311 172500 17803406950 93600 93600 93600 93600 0
85 20250311 172400 17803406950 93600 93600 93600 93600 0
86 20250311 172300 17803406950 93600 93600 93600 93600 0
87 20250311 172200 17803406950 93600 93600 93600 93600 0
88 20250311 172100 17803406950 93600 93600 93600 93600 0
89 20250311 172000 17803406950 93600 93600 93600 93600 0
90 20250311 171900 17803406950 93600 93600 93600 93600 0
91 20250311 171800 17803406950 93600 93600 93600 93600 0
92 20250311 171700 17803406950 93600 93600 93600 93600 20518
93 20250311 171600 17803406950 93600 93600 93600 93600 0
94 20250311 171500 17803406950 93600 93600 93600 93600 0
95 20250311 171400 17803406950 93600 93600 93600 93600 0
96 20250311 171300 17803406950 93600 93600 93600 93600 0
97 20250311 171200 17803406950 93600 93600 93600 93600 0
98 20250311 171100 17803406950 93600 93600 93600 93600 0
99 20250311 171000 17803406950 93600 93600 93600 93600 0
100 20250311 170900 17803406950 93600 93600 93600 93600 0
101 20250311 170800 17803406950 93600 93600 93600 93600 0
102 20250311 170700 17803406950 93600 93600 93600 93600 0
103 20250311 170600 17803406950 93600 93600 93600 93600 0
104 20250311 170500 17803406950 93600 93600 93600 93600 0
105 20250311 170400 17803406950 93600 93600 93600 93600 0
106 20250311 170300 17803406950 93600 93600 93600 93600 0
107 20250311 170200 17803406950 93600 93600 93600 93600 0
108 20250311 170100 17803406950 93600 93600 93600 93600 0
109 20250311 170000 17803406950 93600 93600 93600 93600 0
110 20250311 165900 17803406950 93600 93600 93600 93600 0
111 20250311 165800 17803406950 93600 93600 93600 93600 0
112 20250311 165700 17803406950 93600 93600 93600 93600 0
113 20250311 165600 17803406950 93600 93600 93600 93600 0
114 20250311 165500 17803406950 93600 93600 93600 93600 0
115 20250311 165400 17803406950 93600 93600 93600 93600 0
116 20250311 165300 17803406950 93600 93600 93600 93600 0
117 20250311 165200 17803406950 93600 93600 93600 93600 0
118 20250311 165100 17803406950 93600 93600 93600 93600 0
119 20250311 165000 17803406950 93600 93600 93600 93600 0
120 20250311 164900 17803406950 93600 93600 93600 93600 0
121 20250311 164800 17803406950 93600 93600 93600 93600 0
122 20250311 164700 17803406950 93600 93600 93600 93600 20518
123 20250311 164600 17803406950 93600 93600 93600 93600 0
124 20250311 164500 17803406950 93600 93600 93600 93600 0
125 20250311 164400 17803406950 93600 93600 93600 93600 0
126 20250311 164300 17803406950 93600 93600 93600 93600 0
127 20250311 164200 17803406950 93600 93600 93600 93600 0
128 20250311 164100 17803406950 93600 93600 93600 93600 0
129 20250311 164000 17803406950 93600 93600 93600 93600 0
130 20250311 163900 17803406950 93600 93600 93600 93600 0
131 20250311 163800 17803406950 93600 93600 93600 93600 0
132 20250311 163700 17803406950 93600 93600 93600 93600 0
133 20250311 163600 17803406950 93600 93600 93600 93600 0
134 20250311 163500 17803406950 93600 93600 93600 93600 0
135 20250311 163400 17803406950 93600 93600 93600 93600 0
136 20250311 163300 17803406950 93600 93600 93600 93600 0
137 20250311 163200 17803406950 93600 93600 93600 93600 0
138 20250311 163100 17803406950 93600 93600 93600 93600 0
139 20250311 163000 17803406950 93600 93600 93600 93600 0
140 20250311 162900 17803406950 93600 93600 93600 93600 0
141 20250311 162800 17803406950 93600 93600 93600 93600 0
142 20250311 162700 17803406950 93600 93600 93600 93600 0
143 20250311 162600 17803406950 93600 93600 93600 93600 0
144 20250311 162500 17803406950 93600 93600 93600 93600 0
145 20250311 162400 17803406950 93600 93600 93600 93600 0
146 20250311 162300 17803406950 93600 93600 93600 93600 0
147 20250311 162200 17803406950 93600 93600 93600 93600 0
148 20250311 162100 17803406950 93600 93600 93600 93600 0
149 20250311 162000 17803406950 93600 93600 93600 93600 0
150 20250311 161900 17803406950 93600 93600 93600 93600 0
151 20250311 161800 17803406950 93600 93600 93600 93600 0
152 20250311 161700 17803406950 93600 93600 93600 93600 20518
153 20250311 161600 17803406950 93600 93600 93600 93600 0
154 20250311 161500 17803406950 93600 93600 93600 93600 0
155 20250311 161400 17803406950 93600 93600 93600 93600 0
156 20250311 161300 17803406950 93600 93600 93600 93600 0
157 20250311 161200 17803406950 93600 93600 93600 93600 0
158 20250311 161100 17803406950 93600 93600 93600 93600 0
159 20250311 161000 17803406950 93600 93600 93600 93600 0
160 20250311 160900 17803406950 93600 93600 93600 93600 0
161 20250311 160800 17803406950 93600 93600 93600 93600 0
162 20250311 160700 17803406950 93600 93600 93600 93600 0
163 20250311 160600 17803406950 93600 93600 93600 93600 0
164 20250311 160500 17803406950 93600 93600 93600 93600 0
165 20250311 160400 17803406950 93600 93600 93600 93600 0
166 20250311 160300 17803406950 93600 93600 93600 93600 0
167 20250311 160200 17803406950 93600 93600 93600 93600 0
168 20250311 160100 17803406950 93600 93600 93600 93600 0
169 20250311 160000 17803406950 93600 93600 93600 93600 0
170 20250311 155900 17803406950 93600 93600 93600 93600 0
171 20250311 155800 17803406950 93600 93600 93600 93600 0
172 20250311 155700 17803406950 93600 93600 93600 93600 0
173 20250311 155600 17803406950 93600 93600 93600 93600 0
174 20250311 155500 17803406950 93600 93600 93600 93600 0
175 20250311 155400 17803406950 93600 93600 93600 93600 0
176 20250311 155300 17803406950 93600 93600 93600 93600 0
177 20250311 155200 17803406950 93600 93600 93600 93600 0
178 20250311 155100 17803406950 93600 93600 93600 93600 0
179 20250311 155000 17803406950 93600 93600 93600 93600 0
180 20250311 154900 17803406950 93600 93600 93600 93600 0
181 20250311 154800 17803406950 93600 93600 93600 93600 0
182 20250311 154700 17803406950 93600 93600 93600 93600 20518
183 20250311 154600 17803406950 93600 93600 93600 93600 0
184 20250311 154500 17803406950 93600 93600 93600 93600 0
185 20250311 154400 17803406950 93600 93600 93600 93600 0
186 20250311 154300 17803406950 93600 93600 93600 93600 0
187 20250311 154200 17803406950 93600 93600 93600 93600 0
188 20250311 154100 17803406950 93600 93600 93600 93600 0
189 20250311 154000 17803406950 93600 93600 93600 93600 0
190 20250311 153900 17803406950 93600 93600 93600 93600 0
191 20250311 153800 17803406950 93600 93600 93600 93600 0
192 20250311 153700 17803406950 93600 93600 93600 93600 0
193 20250311 153600 17803406950 93600 93600 93600 93600 0
194 20250311 153500 17803406950 93600 93600 93600 93600 0
195 20250311 153400 17803406950 93600 93600 93600 93600 0
196 20250311 153300 17803406950 93600 93600 93600 93600 0
197 20250311 153200 17803406950 93600 93600 93600 93600 0
198 20250311 153100 17803406950 93600 93600 93600 93600 0
199 20250311 153000 17803406950 93600 93600 93600 93600 20518
200 20250311 152900 15882922150 93800 93800 93800 93800 0
201 20250311 152800 15882922150 93800 93800 93800 93800 0
202 20250311 152700 15882922150 93800 93800 93800 93800 0
203 20250311 152600 15882922150 93800 93800 93800 93800 0
204 20250311 152500 15882922150 93800 93800 93800 93800 0
205 20250311 152400 15882922150 93800 93800 93800 93800 0
206 20250311 152300 15882922150 93800 93800 93800 93800 0
207 20250311 152200 15882922150 93800 93800 93800 93800 0
208 20250311 152100 15882922150 93800 93800 93800 93800 0
209 20250311 152000 15882922150 93800 93800 93800 93800 0
210 20250311 151900 15882922150 93800 93900 94200 93800 522
211 20250311 151800 15833877250 93900 94000 94000 93800 700
212 20250311 151700 15768134750 94000 94000 94000 93900 300
213 20250311 151600 15739935250 94000 94000 94000 93900 532
214 20250311 151500 15689965750 94000 94000 94000 93900 284
215 20250311 151400 15663283050 94000 94000 94000 93900 528
216 20250311 151300 15613688550 94000 94000 94000 93900 583
217 20250311 151200 15558910550 94000 94100 94100 94000 1390
218 20250311 151100 15428227550 94100 94000 94100 94000 1652
219 20250311 151000 15272861550 93900 93900 94000 93900 197
220 20250311 150900 15254348150 94000 93900 94000 93900 240
221 20250311 150800 15231795050 93900 93900 93900 93900 520
222 20250311 150700 15182967050 93900 93900 93900 93800 325
223 20250311 150600 15152453350 93900 93900 93900 93800 145
224 20250311 150500 15138838350 93900 93800 93900 93800 296
225 20250311 150400 15111059050 93900 94000 94000 93900 998
226 20250311 150300 15017307150 94000 93900 94000 93800 698
227 20250311 150200 14951755650 93800 93900 93900 93800 290
228 20250311 150100 14924526250 93800 93800 93900 93800 452
229 20250311 150000 14882098350 93900 93700 93900 93700 1337
230 20250311 145900 14756655350 93800 93700 93800 93700 317
231 20250311 145800 14726932350 93800 93800 93800 93700 110
232 20250311 145700 14716616850 93800 94000 94000 93600 4368
233 20250311 145600 14306618550 94000 94000 94000 93900 526
234 20250311 145500 14257190950 93900 94000 94000 93900 365
235 20250311 145400 14222890450 93900 94000 94000 93900 252
236 20250311 145300 14199202950 94000 94000 94000 93900 239
237 20250311 145200 14176739350 94000 93900 94000 93900 237
238 20250311 145100 14154465750 93900 94000 94000 93900 259
239 20250311 145000 14130125850 94000 94000 94000 93900 1155
240 20250311 144900 14021569450 94000 94000 94000 93950 536
241 20250311 144800 13971185700 94000 94000 94000 93900 278
242 20250311 144700 13945058900 93900 94000 94000 93900 125
243 20250311 144600 13933309600 94000 94000 94100 93900 3504
244 20250311 144500 13603919200 94000 94100 94100 94000 142
245 20250311 144400 13590557400 94100 94100 94100 94000 218
246 20250311 144300 13570044600 94100 94100 94100 94000 143
247 20250311 144200 13556588800 94100 94100 94100 94000 318
248 20250311 144100 13526665300 94100 94100 94100 94000 131
249 20250311 144000 13514338700 94100 94100 94100 94000 173
250 20250311 143900 13498059700 94100 94300 94300 94100 3118
251 20250311 143800 13204380600 94200 94200 94300 94200 1327
252 20250311 143700 13079326100 94200 94300 94300 94200 406
253 20250311 143600 13041045600 94300 94400 94400 94200 250
254 20250311 143500 13017449000 94200 94400 94400 94200 303
255 20250311 143400 12988877600 94400 94300 94400 94200 164
256 20250311 143300 12973402800 94300 94300 94300 94200 276
257 20250311 143200 12947376100 94200 94300 94300 94200 97
258 20250311 143100 12938229400 94300 94300 94300 94200 135
259 20250311 143000 12925499600 94300 94200 94300 94200 185
260 20250311 142900 12908054400 94300 94300 94300 94200 273
261 20250311 142800 12882310700 94300 94200 94300 94200 208
262 20250311 142700 12862698500 94300 94200 94400 94200 302
263 20250311 142600 12834216100 94300 94300 94300 94200 320
264 20250311 142500 12804050400 94300 94300 94300 94200 262
265 20250311 142400 12779344400 94300 94300 94300 94200 251
266 20250311 142300 12755675200 94300 94300 94300 94300 166
267 20250311 142200 12740021400 94300 94300 94300 94200 189
268 20250311 142100 12722198900 94300 94300 94300 94200 260
269 20250311 142000 12697681000 94300 94300 94300 94300 174
270 20250311 141900 12681272800 94300 94300 94300 94200 256
271 20250311 141800 12657133600 94300 94200 94300 94200 605
272 20250311 141700 12600118900 94200 94200 94200 94100 165
273 20250311 141600 12584576000 94200 94200 94200 94100 439
274 20250311 141500 12543222400 94100 94000 94100 93900 853
275 20250311 141400 12463005900 94000 94000 94000 94000 248
276 20250311 141300 12439693900 94000 94000 94000 94000 191
277 20250311 141200 12421739900 94000 94000 94000 94000 218
278 20250311 141100 12401247900 94000 94000 94000 93900 288
279 20250311 141000 12374176000 94000 94000 94000 93900 237
280 20250311 140900 12351898200 94000 94000 94000 94000 83
281 20250311 140800 12344096200 94000 94000 94000 94000 196
282 20250311 140700 12325672200 94000 94000 94100 93900 422
283 20250311 140600 12286022000 94000 93900 94000 93900 203
284 20250311 140500 12266940200 94000 94000 94000 93900 161
285 20250311 140400 12251808200 94000 94000 94000 93900 519
286 20250311 140300 12203023800 94000 93900 94000 93900 548
287 20250311 140200 12151558400 93900 93900 93900 93900 140
288 20250311 140100 12138412400 93900 94000 94000 93900 454
289 20250311 140000 12095779300 94000 94000 94000 93900 137
290 20250311 135900 12082904900 94000 94000 94000 93900 199
291 20250311 135800 12064208800 94000 94000 94000 93900 66
292 20250311 135700 12058006900 94000 94000 94000 94000 421
293 20250311 135600 12018432900 94000 93900 94000 93900 50
294 20250311 135500 12013736900 93900 93900 93900 93800 944
295 20250311 135400 11925130800 93900 94000 94000 93800 283
296 20250311 135300 11898556900 94000 94000 94000 93900 191
297 20250311 135200 11880609900 94000 94000 94000 93900 98
298 20250311 135100 11871406000 94000 94000 94000 94000 115
299 20250311 135000 11860596000 94000 93900 94000 93900 188
300 20250311 134900 11842942400 93900 94000 94000 93900 234
301 20250311 134800 11820955900 93900 94100 94100 93900 317
302 20250311 134700 11791162000 94100 94100 94200 94100 187
303 20250311 134600 11773556600 94100 94100 94100 94000 1900
304 20250311 134500 11594815700 94000 94100 94100 94000 182
305 20250311 134400 11577699800 94100 94100 94100 94000 60
306 20250311 134300 11572053900 94100 94100 94100 94000 118
307 20250311 134200 11560952800 94000 94100 94200 93900 4253
308 20250311 134100 11161061000 94200 94200 94200 94100 67
309 20250311 134000 11154750100 94200 94200 94200 94200 155
310 20250311 133900 11140149100 94200 94200 94200 94100 123
311 20250311 133800 11128562800 94200 94100 94200 94100 152
312 20250311 133700 11114249900 94200 94200 94200 94200 22
313 20250311 133600 11112177500 94200 94200 94200 94200 60
314 20250311 133500 11106525500 94200 94200 94200 94100 276
315 20250311 133400 11080534900 94200 94100 94200 94100 196
316 20250311 133300 11062087800 94100 94200 94200 94100 1634
317 20250311 133200 10908311500 94200 94200 94200 94200 141
318 20250311 133100 10895029300 94200 94200 94200 94200 129
319 20250311 133000 10882877500 94200 94200 94200 94200 113
320 20250311 132900 10872232900 94200 94200 94200 94200 300
321 20250311 132800 10843972900 94200 94100 94200 94000 2180
322 20250311 132700 10638834800 94100 94100 94100 94100 412
323 20250311 132600 10600065600 94100 94100 94100 94000 158
324 20250311 132500 10585198800 94100 94100 94100 94000 161
325 20250311 132400 10570048800 94100 94100 94100 94000 315
326 20250311 132300 10540419800 94100 94100 94100 93900 44
327 20250311 132200 10536281800 94100 94000 94100 94000 91
328 20250311 132100 10527724500 94100 94100 94100 94000 368
329 20250311 132000 10493128300 94100 94000 94100 93900 795
330 20250311 131900 10418397300 94000 94000 94000 94000 161
331 20250311 131800 10403263300 94000 94000 94000 93900 1429
332 20250311 131700 10268952300 94000 94000 94000 94000 674
333 20250311 131600 10205596300 94000 94000 94000 93900 298
334 20250311 131500 10177608800 94000 93900 94000 93900 1412
335 20250311 131400 10045021400 93900 93900 93900 93900 554
336 20250311 131300 9993000800 93800 93600 93900 93600 1041
337 20250311 131200 9895399200 93700 93700 93700 93700 227
338 20250311 131100 9874129300 93700 93700 93700 93700 169
339 20250311 131000 9858294000 93700 93700 93700 93600 97
340 20250311 130900 9849207300 93700 93700 93700 93700 151
341 20250311 130800 9835058600 93600 93700 93700 93600 136
342 20250311 130700 9822316700 93700 93700 93700 93600 100
343 20250311 130600 9812947700 93700 93700 93700 93700 18
344 20250311 130500 9811261100 93700 93800 93800 93700 651
345 20250311 130400 9750262300 93800 93800 93800 93800 22
346 20250311 130300 9748198700 93800 93800 93800 93700 216
347 20250311 130200 9727952900 93800 93800 93800 93700 82
348 20250311 130100 9720261400 93800 93800 93800 93700 90
349 20250311 130000 9711822400 93800 93800 93800 93700 119
350 20250311 125900 9700660300 93800 93800 93800 93800 41
351 20250311 125800 9696814500 93800 93800 93800 93800 72
352 20250311 125700 9690060900 93800 93900 93900 93800 93
353 20250311 125600 9681335000 93900 93800 93900 93800 146
354 20250311 125500 9667639900 93800 93800 93800 93700 115
355 20250311 125400 9656854000 93800 93600 93800 93500 860
356 20250311 125300 9576294300 93600 93600 93600 93500 90
357 20250311 125200 9567877700 93500 93600 93600 93500 98
358 20250311 125100 9558705900 93600 93600 93600 93600 15
359 20250311 125000 9557301900 93600 93600 93600 93600 30
360 20250311 124900 9554493900 93600 93700 93700 93600 68
361 20250311 124800 9548127400 93700 93700 93700 93600 215
362 20250311 124700 9527998600 93700 93600 93700 93600 65
363 20250311 124600 9521908200 93700 93700 93700 93700 43
364 20250311 124500 9517879100 93700 93700 93700 93700 4
365 20250311 124400 9517504300 93700 93700 93700 93700 155
366 20250311 124300 9502980800 93700 93700 93700 93700 75
367 20250311 124200 9495953300 93700 93600 93700 93500 293
368 20250311 124100 9468525500 93500 93600 93700 93500 868
369 20250311 124000 9387302200 93700 93700 93700 93600 41
370 20250311 123900 9383463100 93600 93800 93800 93600 405
371 20250311 123800 9345515450 93800 93800 93800 93800 65
372 20250311 123700 9339418450 93800 93800 93800 93800 3
373 20250311 123600 9339137050 93800 93700 93800 93700 136
374 20250311 123500 9326391350 93800 93800 93800 93800 31
375 20250311 123400 9323483550 93700 93600 93800 93600 442
376 20250311 123300 9282077250 93700 93700 93800 93700 281
377 20250311 123200 9255745550 93800 93800 93800 93700 30
378 20250311 123100 9252933550 93700 93800 93800 93700 297
379 20250311 123000 9225082450 93800 93900 93900 93800 968
380 20250311 122900 9134271450 93900 93900 93900 93800 361
381 20250311 122800 9100403850 93900 93900 93900 93800 100
382 20250311 122700 9091014050 93900 93900 93950 93900 321
383 20250311 122600 9060872050 93900 93900 93900 93900 394
384 20250311 122500 9023875450 93900 93900 93900 93800 103
385 20250311 122400 9014204650 93900 93900 93900 93800 48
386 20250311 122300 9009699550 93900 93900 93900 93800 89
387 20250311 122200 9001344450 93900 93900 93900 93900 16
388 20250311 122100 8999842050 93900 93900 93900 93800 91
389 20250311 122000 8991297250 93800 93900 93900 93800 79
390 20250311 121900 8983884550 93900 93900 93900 93900 30
391 20250311 121800 8981067550 93900 94000 94000 93800 1061
392 20250311 121700 8881454750 94000 94000 94000 94000 86
393 20250311 121600 8873370750 94000 94000 94000 94000 108
394 20250311 121500 8863218750 94000 94000 94100 93900 1798
395 20250311 121400 8694224950 94000 94000 94000 93900 58
396 20250311 121300 8688773750 93900 94000 94000 93900 241
397 20250311 121200 8666119850 93900 94000 94000 93900 268
398 20250311 121100 8640929350 94000 94000 94000 93900 354
399 20250311 121000 8607653450 94000 93900 94000 93900 174
400 20250311 120900 8591314050 94000 93900 94000 93900 167
401 20250311 120800 8575632650 93900 93900 93900 93900 93
402 20250311 120700 8566899950 93900 93900 93900 93900 91
403 20250311 120600 8558355050 93900 93900 94000 93800 281
404 20250311 120500 8531969750 93900 93900 93900 93900 75
405 20250311 120400 8524927250 93900 93900 93900 93800 751
406 20250311 120300 8454424650 93900 93700 93900 93700 1155
407 20250311 120200 8346044750 93800 93800 93800 93700 128
408 20250311 120100 8334042050 93700 93800 93800 93700 300
409 20250311 120000 8305908550 93700 93800 93800 93700 66
410 20250311 115900 8299719650 93800 93800 93800 93800 56
411 20250311 115800 8294466850 93800 93800 93800 93700 23
412 20250311 115700 8292309750 93700 93600 93700 93500 897
413 20250311 115600 8208332850 93600 93500 93600 93500 83
414 20250311 115500 8200567850 93600 93600 93700 93600 588
415 20250311 115400 8145528450 93700 93600 93700 93600 86
416 20250311 115300 8137473950 93600 93600 93700 93600 95
417 20250311 115200 8128577250 93700 93600 93700 93600 67
418 20250311 115100 8122301950 93600 93700 93700 93600 27
419 20250311 115000 8119774450 93700 93700 93700 93600 74
420 20250311 114900 8112841350 93700 93600 93700 93600 497
421 20250311 114800 8066274650 93600 93700 93700 93600 34
422 20250311 114700 8063090150 93600 93700 93700 93600 85
423 20250311 114600 8055126050 93700 93600 93700 93600 81
424 20250311 114500 8047538950 93700 93700 93800 93600 330
425 20250311 114400 8016614650 93800 93800 93800 93700 83
426 20250311 114300 8008834850 93800 93700 93800 93700 80
427 20250311 114200 8001337650 93800 93700 93800 93700 92
428 20250311 114100 7992713950 93800 93800 93800 93700 135
429 20250311 114000 7980056550 93700 93800 93800 93700 53
430 20250311 113900 7975089650 93700 93800 93800 93700 34
431 20250311 113800 7971900950 93700 93700 93700 93600 442
432 20250311 113700 7930485750 93700 93600 93700 93600 95
433 20250311 113600 7921585650 93600 93700 93700 93600 205
434 20250311 113500 7902391350 93700 93700 93700 93600 17
435 20250311 113400 7900799550 93700 93700 93700 93700 35
436 20250311 113300 7897520050 93700 93700 93700 93700 56
437 20250311 113200 7892272850 93700 93800 93800 93600 1095
438 20250311 113100 7789679850 93700 93800 93800 93700 27
439 20250311 113000 7787147450 93800 93800 93800 93800 32
440 20250311 112900 7784145850 93900 93900 93900 93800 161
441 20250311 112800 7769041750 93900 93900 93900 93900 58
442 20250311 112700 7763595550 93900 93700 93900 93700 1692
443 20250311 112600 7604923250 93800 93800 93800 93800 1806
444 20250311 112500 7435520450 93800 93800 93800 93750 31
445 20250311 112400 7432612700 93800 93800 93800 93800 53
446 20250311 112300 7427641300 93800 93800 93800 93800 182
447 20250311 112200 7410569700 93800 93900 93900 93800 511
448 20250311 112100 7362623400 93900 93800 93900 93800 423
449 20250311 112000 7322944600 93800 93700 93800 93600 263
450 20250311 111900 7298299600 93700 93700 93700 93700 299
451 20250311 111800 7270283300 93700 93600 93700 93600 298
452 20250311 111700 7242390400 93600 93500 93600 93500 435
453 20250311 111600 7201707100 93500 93500 93500 93400 745
454 20250311 111500 7132070300 93400 93500 93500 93400 245
455 20250311 111400 7109171800 93500 93400 93500 93400 689
456 20250311 111300 7044807500 93400 93400 93400 93400 68
457 20250311 111200 7038456300 93400 93400 93500 93400 36
458 20250311 111100 7035091800 93500 93400 93500 93400 413
459 20250311 111000 6996498800 93400 93500 93500 93200 165
460 20250311 110900 6981098900 93500 93400 93500 93400 21
461 20250311 110800 6979135700 93400 93200 93500 93200 1012
462 20250311 110700 6884643900 93200 93200 93300 93100 152
463 20250311 110600 6870477500 93200 93200 93200 93200 195
464 20250311 110500 6852303500 93200 93200 93200 93100 260
465 20250311 110400 6828072600 93100 93200 93200 93100 75
466 20250311 110300 6821087900 93200 93200 93200 93200 25
467 20250311 110200 6818757900 93200 93100 93200 93100 294
468 20250311 110100 6791380800 93100 93000 93100 93000 628
469 20250311 110000 6732918900 93100 93100 93100 93000 146
470 20250311 105900 6719333900 93000 93000 93100 93000 83
471 20250311 105800 6711610900 93100 93100 93100 93100 39
472 20250311 105700 6707980000 93100 93000 93100 93000 371
473 20250311 105600 6673441000 93100 93100 93100 93000 61
474 20250311 105500 6667765200 93100 93100 93200 93000 314
475 20250311 105400 6638534100 93200 93200 93200 93100 98
476 20250311 105300 6629406900 93200 93200 93200 93100 58
477 20250311 105200 6624002500 93200 93100 93200 93100 329
478 20250311 105100 6593358700 93100 93100 93100 93100 33
479 20250311 105000 6590286400 93100 93100 93200 93100 284
480 20250311 104900 6563844400 93100 93100 93100 93000 142
481 20250311 104800 6550625600 93000 93100 93100 93000 57
482 20250311 104700 6545321900 93100 93100 93100 93100 20
483 20250311 104600 6543459900 93100 92900 93100 92900 634
484 20250311 104500 6484486100 92900 93100 93100 92900 492
485 20250311 104400 6438733200 93100 93100 93100 93000 67
486 20250311 104300 6432496700 93100 93000 93100 93000 153
487 20250311 104200 6418266150 93000 93000 93000 93000 87
488 20250311 104100 6410175150 93000 93000 93000 92900 157
489 20250311 104000 6395580650 93000 93000 93100 93000 135
490 20250311 103900 6383019550 93100 93000 93100 93000 613
491 20250311 103800 6326007150 92900 93000 93100 92900 418
492 20250311 103700 6287134150 93000 93100 93100 93000 93
493 20250311 103600 6278483250 93000 93100 93100 93000 60
494 20250311 103500 6272901050 93100 93000 93100 93000 277
495 20250311 103400 6247135450 93000 93000 93100 93000 1539
496 20250311 103300 6104006750 93000 93000 93000 92900 168
497 20250311 103200 6088386950 92900 93000 93000 92900 216
498 20250311 103100 6068301850 93050 93050 93050 93000 106
499 20250311 103000 6058440400 93050 93000 93050 93000 61
500 20250311 102900 6052767350 93050 93100 93100 93000 1269
501 20250311 102800 5934730700 93100 93000 93100 93000 220
502 20250311 102700 5914270300 93200 93200 93200 93000 122
503 20250311 102600 5902907500 93200 93000 93200 93000 323
504 20250311 102500 5872844000 92900 93100 93100 92900 38
505 20250311 102400 5869309700 93000 93000 93100 93000 293
506 20250311 102300 5842058600 93000 93200 93200 93000 231
507 20250311 102200 5820554800 93200 93100 93200 93000 429
508 20250311 102100 5780616100 93000 93000 93100 93000 125
509 20250311 102000 5768983100 93100 93100 93100 93000 55
510 20250311 101900 5763866200 93000 93000 93100 93000 53
511 20250311 101800 5758935000 93100 93000 93100 92900 967
512 20250311 101700 5669009500 93000 93000 93000 92900 54
513 20250311 101600 5663991200 93000 92900 93000 92800 274
514 20250311 101500 5638536700 93000 93100 93100 92900 482
515 20250311 101400 5593706300 93100 93100 93100 93100 1
516 20250311 101300 5593613200 93100 93100 93200 93000 126
517 20250311 101200 5581882400 93100 93200 93300 93100 174
518 20250311 101100 5565658600 93300 93300 93400 93300 263
519 20250311 101000 5541116900 93200 93200 93400 93000 3275
520 20250311 100900 5235863400 93100 93100 93100 93000 1450
521 20250311 100800 5100905900 93100 93000 93100 92800 455
522 20250311 100700 5058636200 93000 92800 93000 92800 1233
523 20250311 100600 4944087600 92800 92800 92900 92800 381
524 20250311 100500 4908729400 92900 92800 92900 92800 298
525 20250311 100400 4881064000 92900 92900 92900 92700 81
526 20250311 100300 4873547200 92900 92700 92900 92700 680
527 20250311 100200 4810421000 92800 92800 92800 92800 72
528 20250311 100100 4803739400 92800 92900 92900 92800 328
529 20250311 100000 4773300400 92900 92800 92900 92700 984
530 20250311 095900 4681987000 92800 92800 92800 92800 1909
531 20250311 095800 4504831800 93000 92900 93000 92800 2200
532 20250311 095700 4300438900 92800 92900 92900 92800 45
533 20250311 095600 4296262600 92900 92800 93000 92800 449
534 20250311 095500 4254549400 92900 92900 92900 92800 190
535 20250311 095400 4236902200 92900 92900 92900 92800 246
536 20250311 095300 4214059100 92800 92900 92900 92800 597
537 20250311 095200 4158605800 93000 92900 93000 92800 333
538 20250311 095100 4127672500 92800 93000 93000 92800 516
539 20250311 095000 4079740700 93000 92900 93000 92800 458
540 20250311 094900 4037201100 93000 93000 93100 92900 1034
541 20250311 094800 3941074900 93100 93100 93200 93000 149
542 20250311 094700 3927202100 93100 93100 93100 93000 284
543 20250311 094600 3900764000 93100 93100 93100 93000 27
544 20250311 094500 3898252500 93000 92900 93000 92900 357
545 20250311 094400 3865086000 92800 92900 92900 92800 404
546 20250311 094300 3827590400 92900 93100 93100 92900 2610
547 20250311 094200 3584903600 93000 93000 93100 93000 262
548 20250311 094100 3560537300 93100 93200 93200 93100 422
549 20250311 094000 3521248500 93100 93100 93100 93000 322
550 20250311 093900 3491280000 93100 93200 93200 93100 355
551 20250311 093800 3458226000 93200 93200 93300 93000 125
552 20250311 093700 3446580000 93000 93350 93350 93000 189
553 20250311 093600 3428980800 93300 93300 93300 93100 160
554 20250311 093500 3414080400 93100 93200 93200 93100 254
555 20250311 093400 3390423900 93200 93200 93200 93100 435
556 20250311 093300 3349883300 93100 93000 93100 92900 692
557 20250311 093200 3285495500 93000 93000 93100 92900 127
558 20250311 093100 3273685400 92900 92900 93000 92800 466
559 20250311 093000 3230389600 92900 93200 93200 92900 1278
560 20250311 092900 3111524800 93100 93200 93200 93000 1270
561 20250311 092800 2993295900 93200 93400 93400 93200 155
562 20250311 092700 2978842900 93100 93300 93300 93100 296
563 20250311 092600 2951240600 93200 93400 93400 93200 588
564 20250311 092500 2896345300 93500 93400 93500 93300 194
565 20250311 092400 2878229900 93500 93500 93500 93500 0
566 20250311 092300 2878229900 93500 93400 93500 93100 828
567 20250311 092200 2800946000 93300 93200 93300 93200 112
568 20250311 092100 2790498500 93200 93300 93300 93200 195
569 20250311 092000 2772307600 93200 93200 93300 92900 2389
570 20250311 091900 2549959000 93200 93300 93300 93100 335
571 20250311 091800 2518736800 93300 93500 93600 93200 1131
572 20250311 091700 2413006000 93300 93200 93300 93200 123
573 20250311 091600 2401539300 93300 93300 93300 93100 505
574 20250311 091500 2354434700 93200 93400 93500 93100 1222
575 20250311 091400 2240475400 93500 93400 93500 93400 129
576 20250311 091300 2228425300 93500 93500 93500 93400 36
577 20250311 091200 2225059500 93300 93300 93400 93300 162
578 20250311 091100 2209935500 93200 93600 93700 93200 1326
579 20250311 091000 2086002400 93600 93900 93900 93500 1241
580 20250311 090900 1969751700 93900 93600 93900 93600 497
581 20250311 090800 1923132700 93600 93400 94000 93100 7066
582 20250311 090700 1262998600 93300 93300 93500 93300 116
583 20250311 090600 1252166700 93300 93500 93500 92900 1308
584 20250311 090500 1130216300 93600 93200 93600 93200 920
585 20250311 090400 1044329600 93200 93200 93300 93200 413
586 20250311 090300 1005827800 93300 92800 93300 92600 2036
587 20250311 090200 816603400 92700 93000 93000 92400 774
588 20250311 090100 744865300 93300 92500 93300 92400 1584
589 20250311 090000 597542300 92400 92100 93400 91900 6468

1
005830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,26402,70800000,2415783000,6478200000000,0.04
20250306,26406,70800000,2466320400,6612720000000,0.04
20250305,26410,70800000,2448207000,6563160000000,0.04
20250304,24276,70800000,2226109200,6492360000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 26402 70800000 2415783000 6478200000000 0.04
3 20250306 26406 70800000 2466320400 6612720000000 0.04
4 20250305 26410 70800000 2448207000 6563160000000 0.04
5 20250304 24276 70800000 2226109200 6492360000000 0.03