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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005180/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,184500,8253321050,94700,94700,94700,94700,1829
20250305,184400,8253321050,94700,94700,94700,94700,0
20250305,184300,8253321050,94700,94700,94700,94700,0
20250305,184200,8253321050,94700,94700,94700,94700,0
20250305,184100,8253321050,94700,94700,94700,94700,0
20250305,184000,8253321050,94700,94700,94700,94700,0
20250305,183900,8253321050,94700,94700,94700,94700,0
20250305,183800,8253321050,94700,94700,94700,94700,0
20250305,183700,8253321050,94700,94700,94700,94700,0
20250305,183600,8253321050,94700,94700,94700,94700,0
20250305,183500,8253321050,94700,94700,94700,94700,0
20250305,183400,8253321050,94700,94700,94700,94700,0
20250305,183300,8253321050,94700,94700,94700,94700,0
20250305,183200,8253321050,94700,94700,94700,94700,0
20250305,183100,8253321050,94700,94700,94700,94700,0
20250305,183000,8253321050,94700,94700,94700,94700,0
20250305,182900,8253321050,94700,94700,94700,94700,0
20250305,182800,8253321050,94700,94700,94700,94700,0
20250305,182700,8253321050,94700,94700,94700,94700,0
20250305,182600,8253321050,94700,94700,94700,94700,0
20250305,182500,8253321050,94700,94700,94700,94700,0
20250305,182400,8253321050,94700,94700,94700,94700,0
20250305,182300,8253321050,94700,94700,94700,94700,0
20250305,182200,8253321050,94700,94700,94700,94700,0
20250305,182100,8253321050,94700,94700,94700,94700,0
20250305,182000,8253321050,94700,94700,94700,94700,0
20250305,181900,8253321050,94700,94700,94700,94700,0
20250305,181800,8253321050,94700,94700,94700,94700,0
20250305,181700,8253321050,94700,94700,94700,94700,0
20250305,181600,8253321050,94700,94700,94700,94700,0
20250305,181500,8253321050,94700,94700,94700,94700,1829
20250305,181400,8253321050,94700,94700,94700,94700,0
20250305,181300,8253321050,94700,94700,94700,94700,0
20250305,181200,8253321050,94700,94700,94700,94700,0
20250305,181100,8253321050,94700,94700,94700,94700,0
20250305,181000,8253321050,94700,94700,94700,94700,0
20250305,180900,8253321050,94700,94700,94700,94700,0
20250305,180800,8253321050,94700,94700,94700,94700,0
20250305,180700,8253321050,94700,94700,94700,94700,0
20250305,180600,8253321050,94700,94700,94700,94700,0
20250305,180500,8253321050,94700,94700,94700,94700,0
20250305,180400,8253321050,94700,94700,94700,94700,0
20250305,180300,8253321050,94700,94700,94700,94700,0
20250305,180200,8253321050,94700,94700,94700,94700,0
20250305,180100,8253321050,94700,94700,94700,94700,0
20250305,180000,8253321050,94700,94700,94700,94700,0
20250305,175900,8253321050,94700,94700,94700,94700,0
20250305,175800,8253321050,94700,94700,94700,94700,0
20250305,175700,8253321050,94700,94700,94700,94700,0
20250305,175600,8253321050,94700,94700,94700,94700,0
20250305,175500,8253321050,94700,94700,94700,94700,0
20250305,175400,8253321050,94700,94700,94700,94700,0
20250305,175300,8253321050,94700,94700,94700,94700,0
20250305,175200,8253321050,94700,94700,94700,94700,0
20250305,175100,8253321050,94700,94700,94700,94700,0
20250305,175000,8253321050,94700,94700,94700,94700,0
20250305,174900,8253321050,94700,94700,94700,94700,0
20250305,174800,8253321050,94700,94700,94700,94700,0
20250305,174700,8253321050,94700,94700,94700,94700,0
20250305,174600,8253321050,94700,94700,94700,94700,0
20250305,174500,8253321050,94700,94700,94700,94700,1829
20250305,174400,8253321050,94700,94700,94700,94700,0
20250305,174300,8253321050,94700,94700,94700,94700,0
20250305,174200,8253321050,94700,94700,94700,94700,0
20250305,174100,8253321050,94700,94700,94700,94700,0
20250305,174000,8253321050,94700,94700,94700,94700,0
20250305,173900,8253321050,94700,94700,94700,94700,0
20250305,173800,8253321050,94700,94700,94700,94700,0
20250305,173700,8253321050,94700,94700,94700,94700,0
20250305,173600,8253321050,94700,94700,94700,94700,0
20250305,173500,8253321050,94700,94700,94700,94700,0
20250305,173400,8253321050,94700,94700,94700,94700,0
20250305,173300,8253321050,94700,94700,94700,94700,0
20250305,173200,8253321050,94700,94700,94700,94700,0
20250305,173100,8253321050,94700,94700,94700,94700,0
20250305,173000,8253321050,94700,94700,94700,94700,0
20250305,172900,8253321050,94700,94700,94700,94700,0
20250305,172800,8253321050,94700,94700,94700,94700,0
20250305,172700,8253321050,94700,94700,94700,94700,0
20250305,172600,8253321050,94700,94700,94700,94700,0
20250305,172500,8253321050,94700,94700,94700,94700,0
20250305,172400,8253321050,94700,94700,94700,94700,0
20250305,172300,8253321050,94700,94700,94700,94700,0
20250305,172200,8253321050,94700,94700,94700,94700,0
20250305,172100,8253321050,94700,94700,94700,94700,0
20250305,172000,8253321050,94700,94700,94700,94700,0
20250305,171900,8253321050,94700,94700,94700,94700,0
20250305,171800,8253321050,94700,94700,94700,94700,0
20250305,171700,8253321050,94700,94700,94700,94700,0
20250305,171600,8253321050,94700,94700,94700,94700,0
20250305,171500,8253321050,94700,94700,94700,94700,1829
20250305,171400,8253321050,94700,94700,94700,94700,0
20250305,171300,8253321050,94700,94700,94700,94700,0
20250305,171200,8253321050,94700,94700,94700,94700,0
20250305,171100,8253321050,94700,94700,94700,94700,0
20250305,171000,8253321050,94700,94700,94700,94700,0
20250305,170900,8253321050,94700,94700,94700,94700,0
20250305,170800,8253321050,94700,94700,94700,94700,0
20250305,170700,8253321050,94700,94700,94700,94700,0
20250305,170600,8253321050,94700,94700,94700,94700,0
20250305,170500,8253321050,94700,94700,94700,94700,0
20250305,170400,8253321050,94700,94700,94700,94700,0
20250305,170300,8253321050,94700,94700,94700,94700,0
20250305,170200,8253321050,94700,94700,94700,94700,0
20250305,170100,8253321050,94700,94700,94700,94700,0
20250305,170000,8253321050,94700,94700,94700,94700,0
20250305,165900,8253321050,94700,94700,94700,94700,0
20250305,165800,8253321050,94700,94700,94700,94700,0
20250305,165700,8253321050,94700,94700,94700,94700,0
20250305,165600,8253321050,94700,94700,94700,94700,0
20250305,165500,8253321050,94700,94700,94700,94700,0
20250305,165400,8253321050,94700,94700,94700,94700,0
20250305,165300,8253321050,94700,94700,94700,94700,0
20250305,165200,8253321050,94700,94700,94700,94700,0
20250305,165100,8253321050,94700,94700,94700,94700,0
20250305,165000,8253321050,94700,94700,94700,94700,0
20250305,164900,8253321050,94700,94700,94700,94700,0
20250305,164800,8253321050,94700,94700,94700,94700,0
20250305,164700,8253321050,94700,94700,94700,94700,0
20250305,164600,8253321050,94700,94700,94700,94700,0
20250305,164500,8253321050,94700,94700,94700,94700,1829
20250305,164400,8253321050,94700,94700,94700,94700,0
20250305,164300,8253321050,94700,94700,94700,94700,0
20250305,164200,8253321050,94700,94700,94700,94700,0
20250305,164100,8253321050,94700,94700,94700,94700,0
20250305,164000,8253321050,94700,94700,94700,94700,0
20250305,163900,8253321050,94700,94700,94700,94700,0
20250305,163800,8253321050,94700,94700,94700,94700,0
20250305,163700,8253321050,94700,94700,94700,94700,0
20250305,163600,8253321050,94700,94700,94700,94700,0
20250305,163500,8253321050,94700,94700,94700,94700,0
20250305,163400,8253321050,94700,94700,94700,94700,0
20250305,163300,8253321050,94700,94700,94700,94700,0
20250305,163200,8253321050,94700,94700,94700,94700,0
20250305,163100,8253321050,94700,94700,94700,94700,0
20250305,163000,8253321050,94700,94700,94700,94700,0
20250305,162900,8253321050,94700,94700,94700,94700,0
20250305,162800,8253321050,94700,94700,94700,94700,0
20250305,162700,8253321050,94700,94700,94700,94700,0
20250305,162600,8253321050,94700,94700,94700,94700,0
20250305,162500,8253321050,94700,94700,94700,94700,0
20250305,162400,8253321050,94700,94700,94700,94700,0
20250305,162300,8253321050,94700,94700,94700,94700,0
20250305,162200,8253321050,94700,94700,94700,94700,0
20250305,162100,8253321050,94700,94700,94700,94700,0
20250305,162000,8253321050,94700,94700,94700,94700,0
20250305,161900,8253321050,94700,94700,94700,94700,0
20250305,161800,8253321050,94700,94700,94700,94700,0
20250305,161700,8253321050,94700,94700,94700,94700,0
20250305,161600,8253321050,94700,94700,94700,94700,0
20250305,161500,8253321050,94700,94700,94700,94700,1829
20250305,161400,8253321050,94700,94700,94700,94700,0
20250305,161300,8253321050,94700,94700,94700,94700,0
20250305,161200,8253321050,94700,94700,94700,94700,0
20250305,161100,8253321050,94700,94700,94700,94700,0
20250305,161000,8253321050,94700,94700,94700,94700,0
20250305,160900,8253321050,94700,94700,94700,94700,0
20250305,160800,8253321050,94700,94700,94700,94700,0
20250305,160700,8253321050,94700,94700,94700,94700,0
20250305,160600,8253321050,94700,94700,94700,94700,0
20250305,160500,8253321050,94700,94700,94700,94700,0
20250305,160400,8253321050,94700,94700,94700,94700,0
20250305,160300,8253321050,94700,94700,94700,94700,0
20250305,160200,8253321050,94700,94700,94700,94700,0
20250305,160100,8253321050,94700,94700,94700,94700,0
20250305,160000,8253321050,94700,94700,94700,94700,0
20250305,155900,8253321050,94700,94700,94700,94700,0
20250305,155800,8253321050,94700,94700,94700,94700,0
20250305,155700,8253321050,94700,94700,94700,94700,0
20250305,155600,8253321050,94700,94700,94700,94700,0
20250305,155500,8253321050,94700,94700,94700,94700,0
20250305,155400,8253321050,94700,94700,94700,94700,0
20250305,155300,8253321050,94700,94700,94700,94700,0
20250305,155200,8253321050,94700,94700,94700,94700,0
20250305,155100,8253321050,94700,94700,94700,94700,0
20250305,155000,8253321050,94700,94700,94700,94700,0
20250305,154900,8253321050,94700,94700,94700,94700,0
20250305,154800,8253321050,94700,94700,94700,94700,0
20250305,154700,8253321050,94700,94700,94700,94700,0
20250305,154600,8253321050,94700,94700,94700,94700,0
20250305,154500,8253321050,94700,94700,94700,94700,1829
20250305,154400,8253321050,94700,94700,94700,94700,0
20250305,154300,8253321050,94700,94700,94700,94700,0
20250305,154200,8253321050,94700,94700,94700,94700,0
20250305,154100,8253321050,94700,94700,94700,94700,0
20250305,154000,8253321050,94700,94700,94700,94700,0
20250305,153900,8253321050,94700,94700,94700,94700,0
20250305,153800,8253321050,94700,94700,94700,94700,0
20250305,153700,8253321050,94700,94700,94700,94700,0
20250305,153600,8253321050,94700,94700,94700,94700,0
20250305,153500,8253321050,94700,94700,94700,94700,0
20250305,153400,8253321050,94700,94700,94700,94700,0
20250305,153300,8253321050,94700,94700,94700,94700,0
20250305,153200,8253321050,94700,94700,94700,94700,0
20250305,153100,8253321050,94700,94700,94700,94700,0
20250305,153000,8253321050,94700,94700,94700,94700,1829
20250305,152900,8080114750,94400,94400,94400,94400,0
20250305,152800,8080114750,94400,94400,94400,94400,0
20250305,152700,8080114750,94400,94400,94400,94400,0
20250305,152600,8080114750,94400,94400,94400,94400,0
20250305,152500,8080114750,94400,94400,94400,94400,0
20250305,152400,8080114750,94400,94400,94400,94400,0
20250305,152300,8080114750,94400,94400,94400,94400,0
20250305,152200,8080114750,94400,94400,94400,94400,0
20250305,152100,8080114750,94400,94400,94400,94400,0
20250305,152000,8080114750,94400,94400,94400,94400,0
20250305,151900,8080114750,94400,94400,94600,94200,143
20250305,151800,8066610750,94500,94200,94600,94200,234
20250305,151700,8044542050,94200,94300,94300,94100,157
20250305,151600,8029751950,94200,94100,94300,94100,38
20250305,151500,8026169250,94100,94400,94500,94100,544
20250305,151400,7974875350,94400,94600,94600,94400,234
20250305,151300,7952757400,94550,94550,94600,94550,155
20250305,151200,7938097900,94550,94550,94600,94550,23
20250305,151100,7935922650,94500,94500,94600,94500,130
20250305,151000,7923634350,94400,94500,94500,94400,140
20250305,150900,7910405250,94500,94600,94600,94500,81
20250305,150800,7902750250,94600,94500,94600,94500,103
20250305,150700,7893015750,94500,94400,94500,94400,183
20250305,150600,7875727250,94400,94600,94600,94400,588
20250305,150500,7820160650,94600,94500,94600,94500,97
20250305,150400,7810989550,94500,94500,94500,94300,198
20250305,150300,7792304450,94500,94600,94600,94400,122
20250305,150200,7780781850,94400,94500,94600,94400,134
20250305,150100,7768123550,94500,94500,94500,94300,186
20250305,150000,7750562450,94400,94400,94600,94300,106
20250305,145900,7740555850,94400,94400,94500,94300,165
20250305,145800,7724982450,94300,94400,94500,94300,175
20250305,145700,7708466950,94300,94300,94400,94200,192
20250305,145600,7690365650,94200,94200,94400,94200,192
20250305,145500,7672264050,94200,94400,94500,94200,213
20250305,145400,7652176750,94300,94300,94300,94200,118
20250305,145300,7641052050,94200,94300,94300,94000,69
20250305,145200,7634557050,94100,94000,94300,93900,1355
20250305,145100,7507184150,94000,94500,94600,93900,3299
20250305,145000,7196816650,94500,94500,94600,94500,96
20250305,144900,7187742550,94600,94600,94600,94500,164
20250305,144800,7172233950,94500,94500,94600,94500,157
20250305,144700,7157388550,94400,94500,94600,94400,127
20250305,144600,7145390250,94400,94400,94500,94300,81
20250305,144500,7137743550,94500,94400,94500,94300,142
20250305,144400,7124340950,94400,94300,94500,94200,59
20250305,144300,7118776650,94200,94100,94300,94100,62
20250305,144200,7112937950,94100,94200,94500,94000,667
20250305,144100,7050153950,94200,94600,94700,94000,1456
20250305,144000,6912862550,94600,94600,94800,94600,181
20250305,143900,6895730550,94400,94800,94900,94200,1679
20250305,143800,6737256550,94700,94700,94700,94600,125
20250305,143700,6725423450,94600,94700,94700,94600,66
20250305,143600,6719178750,94700,94700,94800,94600,155
20250305,143500,6704500750,94600,94600,94700,94600,78
20250305,143400,6697118250,94600,94600,94700,94500,140
20250305,143300,6683874550,94600,94400,94600,94300,81
20250305,143200,6676225250,94200,94200,94400,94200,107
20250305,143100,6666142150,94300,94300,94300,94200,75
20250305,143000,6659073050,94200,94400,94400,94000,605
20250305,142900,6602092450,94200,94400,94400,94200,204
20250305,142800,6582854450,94400,94300,94500,94300,67
20250305,142700,6576534650,94300,94400,94500,94300,73
20250305,142600,6569646450,94300,94300,94500,94300,365
20250305,142500,6535195250,94300,94400,94400,94300,45
20250305,142400,6530950650,94300,94400,94400,94300,84
20250305,142300,6523027750,94300,94200,94400,94200,97
20250305,142200,6513883950,94400,94200,94400,94200,74
20250305,142100,6506909450,94300,94300,94400,94200,126
20250305,142000,6495027750,94300,94300,94400,94200,82
20250305,141900,6487296350,94300,94300,94300,94200,120
20250305,141800,6475982450,94200,94300,94400,94200,119
20250305,141700,6464760000,94300,94400,94400,94300,67
20250305,141600,6458440700,94300,94300,94400,94300,134
20250305,141500,6445802300,94200,94200,94300,94200,110
20250305,141400,6435439100,94200,94100,94200,94000,130
20250305,141300,6423205400,94100,94100,94100,94000,99
20250305,141200,6413896600,94000,94100,94200,94000,131
20250305,141100,6401569500,94100,94000,94100,94000,203
20250305,141000,6382469100,94100,94000,94100,94000,64
20250305,140900,6376450950,94000,94100,94200,94000,65
20250305,140800,6370333450,94200,94200,94200,94100,88
20250305,140700,6362051350,94100,94000,94100,94000,249
20250305,140600,6338624150,94000,94100,94100,94000,118
20250305,140500,6327528650,94100,94100,94100,94000,435
20250305,140400,6286636450,94000,94000,94100,94000,105
20250305,140300,6276762350,94100,94100,94100,94000,151
20250305,140200,6262566550,94000,94100,94200,94000,102
20250305,140100,6252968950,94100,94100,94100,94000,116
20250305,140000,6242056450,94100,94000,94100,94000,137
20250305,135900,6229174650,94100,94100,94100,94000,55
20250305,135800,6224003550,94100,94150,94200,94000,413
20250305,135700,6185141350,94100,94200,94200,94100,80
20250305,135600,6177610750,94100,94100,94300,94100,57
20250305,135500,6172241750,94100,94100,94300,94100,155
20250305,135400,6157644750,94100,94300,94300,94100,89
20250305,135300,6149263450,94300,94200,94300,94100,306
20250305,135200,6120455250,94200,94200,94300,94100,99
20250305,135100,6111130950,94200,94300,94300,94200,205
20250305,135000,6091815350,94300,94300,94400,94200,66
20250305,134900,6085592750,94300,94300,94300,94100,268
20250305,134800,6060342400,94400,94300,94400,94200,65
20250305,134700,6054216500,94300,94300,94300,94200,79
20250305,134600,6046772300,94300,94400,94400,94300,113
20250305,134500,6036110300,94300,94300,94400,94200,82
20250305,134400,6028376400,94400,94200,94400,94200,70
20250305,134300,6021778200,94300,94300,94400,94200,78
20250305,134200,6014426000,94200,94400,94400,94200,100
20250305,134100,6004994300,94400,94300,94400,94200,123
20250305,134000,5993395100,94300,94300,94400,94200,51
20250305,133900,5988586600,94300,94200,94400,94100,115
20250305,133800,5977754500,94200,94100,94200,94100,77
20250305,133700,5970506400,94100,94200,94200,94100,33
20250305,133600,5967399900,94200,94200,94200,94100,54
20250305,133500,5962316500,94200,94100,94400,94100,306
20250305,133400,5933508000,94100,94100,94200,94100,48
20250305,133300,5928989900,94200,94300,94300,94100,315
20250305,133200,5899336300,94200,94300,94400,94200,41
20250305,133100,5895471000,94200,94200,94300,94200,130
20250305,133000,5883223800,94300,94400,94400,94200,215
20250305,132900,5862952400,94300,94200,94400,94200,77
20250305,132800,5855691100,94300,94200,94300,94200,50
20250305,132700,5850978900,94200,94200,94400,94200,73
20250305,132600,5844097700,94200,94300,94400,94200,41
20250305,132500,5840232000,94200,94200,94400,94200,132
20250305,132400,5827791600,94200,94500,94500,94200,686
20250305,132300,5763061400,94500,94500,94600,94400,404
20250305,132200,5724886900,94500,94600,94700,94500,47
20250305,132100,5720443200,94500,94700,94700,94500,261
20250305,132000,5695749300,94600,94900,94900,94600,55
20250305,131900,5690541100,94600,94600,94950,94600,110
20250305,131800,5680112800,94700,94700,94700,94500,162
20250305,131700,5664785300,94700,94700,94700,94600,252
20250305,131600,5640940300,94700,94700,94900,94700,33
20250305,131500,5637812100,94800,94750,94800,94700,305
20250305,131400,5608901400,94700,94700,94750,94700,46
20250305,131300,5604544850,94750,94700,94750,94700,98
20250305,131200,5595259800,94800,94700,94800,94700,50
20250305,131100,5590522900,94800,94700,94800,94700,24
20250305,131000,5588249600,94800,94800,94800,94700,30
20250305,130900,5585406300,94700,94800,94800,94700,13
20250305,130800,5584174700,94700,94800,94800,94600,25
20250305,130700,5581807000,94700,94800,94800,94600,57
20250305,130600,5576408500,94600,94600,94600,94500,62
20250305,130500,5570543600,94600,94700,94700,94500,298
20250305,130400,5542345000,94800,94900,94900,94700,23
20250305,130300,5540164500,94800,94800,94800,94700,51
20250305,130200,5535331600,94800,94800,94800,94700,17
20250305,130100,5533720700,94800,94800,94800,94700,110
20250305,130000,5523293400,94900,94800,94900,94800,45
20250305,125900,5519025800,94900,94900,94900,94800,89
20250305,125800,5510582800,94900,94900,94900,94800,36
20250305,125700,5507167300,94800,94900,94900,94800,35
20250305,125600,5503848100,94900,94900,95000,94800,59
20250305,125500,5498252700,95000,94950,95000,94800,35
20250305,125400,5494929850,94900,94900,95000,94700,68
20250305,125300,5488485150,94900,94900,94900,94800,112
20250305,125200,5477856750,94900,95000,95000,94900,47
20250305,125100,5473392350,95000,95000,95000,95000,31
20250305,125000,5470447350,95000,95000,95100,94900,44
20250305,124900,5466267050,94900,94900,94900,94900,26
20250305,124800,5463799650,95000,95200,95200,94900,28
20250305,124700,5461139050,94800,94700,94800,94700,32
20250305,124600,5458106650,94700,94900,94900,94700,100
20250305,124500,5448619150,94900,94900,95000,94900,24
20250305,124400,5446340050,95000,94700,95000,94700,103
20250305,124300,5436561950,94800,94700,94800,94700,43
20250305,124200,5432486550,94800,94800,94800,94700,13
20250305,124100,5431254850,94700,94700,94800,94700,176
20250305,124000,5414586950,94600,94700,94700,94600,13
20250305,123900,5413356650,94600,94600,94700,94600,28
20250305,123800,5410706000,94700,94600,94700,94600,90
20250305,123700,5402190500,94600,94700,94700,94600,23
20250305,123600,5400013000,94600,94700,94700,94600,26
20250305,123500,5397553000,94700,94700,94800,94700,122
20250305,123400,5385998600,94800,94700,94800,94700,17
20250305,123300,5384387750,94700,94700,94800,94700,58
20250305,123200,5378893750,94800,94700,94800,94700,24
20250305,123100,5376619450,94700,94800,94800,94700,145
20250305,123000,5362887150,94700,94800,94800,94700,239
20250305,122900,5340232150,94700,94700,94800,94700,70
20250305,122800,5333602950,94800,94900,94900,94700,50
20250305,122700,5328860550,94900,94900,95000,94900,29
20250305,122600,5326108050,94900,94900,95000,94900,139
20250305,122500,5312903950,94900,94900,95000,94900,32
20250305,122400,5309866750,94900,94900,94900,94900,23
20250305,122300,5307684050,94800,94700,94800,94700,10
20250305,122200,5306736450,94700,94800,94900,94700,50
20250305,122100,5301998650,94800,94600,94800,94600,79
20250305,122000,5294517450,94700,94800,94800,94600,91
20250305,121900,5285897950,94800,94800,94800,94700,31
20250305,121800,5282961050,94800,94700,94800,94700,24
20250305,121700,5280687100,94700,94800,94800,94700,32
20250305,121600,5277654700,94700,94800,94900,94600,192
20250305,121500,5259476700,94700,94700,94800,94700,38
20250305,121400,5255875100,94800,95100,95100,94800,232
20250305,121300,5233875100,95200,95300,95300,94800,1482
20250305,121200,5093128800,95200,95200,95400,95200,77
20250305,121100,5085789300,95200,95200,95300,95200,254
20250305,121000,5061583900,95300,95100,95300,95100,33
20250305,120900,5058444600,95100,95100,95200,95100,176
20250305,120800,5041700600,95100,95200,95200,95100,216
20250305,120700,5021138100,95200,95300,95300,95200,14
20250305,120600,5019804900,95300,95300,95300,95300,98
20250305,120500,5010465500,95300,95400,95400,95300,69
20250305,120400,5003885200,95400,95400,95400,95300,41
20250305,120300,4999977100,95300,95400,95400,95300,34
20250305,120200,4996735300,95400,95400,95400,95300,24
20250305,120100,4994446900,95400,95400,95600,95300,28
20250305,120000,4991775800,95400,95400,95500,95300,95
20250305,115900,4982713000,95400,95500,95600,95400,114
20250305,115800,4971828200,95400,95400,95900,95400,541
20250305,115700,4920052750,95400,95500,95600,95400,72
20250305,115600,4913176700,95500,95600,95600,95500,37
20250305,115500,4909640150,95600,95600,95700,95600,24
20250305,115400,4907344700,95600,95600,95600,95500,87
20250305,115300,4899029800,95600,95600,95700,95600,44
20250305,115200,4894823150,95600,95500,95700,95500,11
20250305,115100,4893771350,95500,95600,95700,95500,268
20250305,115000,4868132450,95700,95550,95700,95500,59
20250305,114900,4862491700,95600,95600,95600,95500,46
20250305,114800,4858094950,95600,95400,95600,95400,61
20250305,114700,4852266500,95400,95350,95500,95350,62
20250305,114600,4846351650,95300,95150,95300,95100,81
20250305,114500,4838634900,95200,94900,95300,94900,123
20250305,114400,4826922550,94900,94900,95000,94200,625
20250305,114300,4767976750,94950,95100,95400,94950,73
20250305,114200,4761033800,95400,95400,95400,95100,83
20250305,114100,4753117600,95400,94900,95500,94900,215
20250305,114000,4732660300,94800,94800,94900,94700,22
20250305,113900,4730574700,94750,94800,94800,94700,18
20250305,113800,4728869200,94700,94300,94800,94200,54
20250305,113700,4723760600,94300,94300,94800,94250,62
20250305,113600,4717907700,94800,94750,94800,94100,535
20250305,113500,4667327750,94700,94750,94800,94700,49
20250305,113400,4662684900,94700,94700,94800,94700,16
20250305,113300,4661169200,94800,94700,94800,94700,39
20250305,113200,4657473350,94700,95000,95100,94700,287
20250305,113100,4630234500,95000,95000,95000,95000,10
20250305,113000,4629284500,95000,95000,95100,94900,63
20250305,112900,4623299400,95000,95100,95100,95000,24
20250305,112800,4621019300,95100,95000,95100,95000,24
20250305,112700,4618738000,95000,94800,95000,94700,243
20250305,112600,4595684200,94800,94700,94900,94700,30
20250305,112500,4592840500,94900,94800,94900,94700,50
20250305,112400,4588101500,94700,94900,94900,94700,103
20250305,112300,4578337400,94800,94900,95000,94700,70
20250305,112200,4571696200,94800,94500,94800,94400,50
20250305,112100,4566968700,94500,94300,94900,94300,791
20250305,112000,4492096500,94200,94200,94400,94100,21
20250305,111900,4490116800,94100,94300,94300,94100,35
20250305,111800,4486816700,94300,94300,94400,94300,44
20250305,111700,4482667000,94300,94200,94300,94100,155
20250305,111600,4468065700,94100,94100,94200,94000,54
20250305,111500,4462985500,94000,94100,94200,94000,129
20250305,111400,4450850100,94100,94100,94100,94100,36
20250305,111300,4447462500,94100,94100,94200,94100,27
20250305,111200,4444921200,94100,94100,94100,94100,9
20250305,111100,4444074300,94000,94000,94100,94000,34
20250305,111000,4440876500,94000,94200,94200,94000,185
20250305,110900,4423467500,94100,94100,94100,94100,15
20250305,110800,4422056000,94200,94100,94200,94100,121
20250305,110700,4410659800,94100,94200,94200,94100,378
20250305,110600,4375053400,94000,94100,94200,94000,59
20250305,110500,4369506000,94100,93800,94100,93800,52
20250305,110400,4364615500,94100,93800,94100,93800,24
20250305,110300,4362362400,93800,93800,93900,93700,39
20250305,110200,4358707400,93700,94000,94000,93700,472
20250305,110100,4314421900,93900,94000,94000,93900,55
20250305,110000,4309254800,94000,94400,94400,94000,539
20250305,105900,4258553700,94400,94100,94400,94100,33
20250305,105800,4255445400,94300,94100,94400,94100,79
20250305,105700,4248001600,94400,94200,94400,94100,16
20250305,105600,4246494600,94100,94100,94200,94100,80
20250305,105500,4238960200,94100,94100,94200,94000,55
20250305,105400,4233784200,94000,94000,94100,94000,32
20250305,105300,4230775700,94100,94100,94100,94000,102
20250305,105200,4221177700,94200,94300,94400,94200,76
20250305,105100,4214013000,94200,94200,94300,94200,37
20250305,105000,4210526100,94200,94400,94400,94200,57
20250305,104900,4205150400,94300,94200,94300,94200,15
20250305,104800,4203736700,94200,94000,94300,94000,138
20250305,104700,4190728600,94200,94100,94200,94000,575
20250305,104600,4136655100,94200,94200,94200,94100,44
20250305,104500,4132510700,94200,94300,94400,94200,42
20250305,104400,4128550200,94300,94400,94400,94300,11
20250305,104300,4127512700,94300,94300,94300,94100,181
20250305,104200,4110458500,94400,94400,94600,94400,58
20250305,104100,4104981800,94500,94400,94700,94300,156
20250305,104000,4090266700,94700,94600,94700,94300,185
20250305,103900,4072788400,94500,94800,94800,94500,35
20250305,103800,4069478500,94600,94600,95000,94600,49
20250305,103700,4064840200,94600,94700,95200,94500,117
20250305,103600,4053739700,94800,95000,95000,94500,309
20250305,103500,4024483000,95000,95100,95100,94900,120
20250305,103400,4013085800,95100,95000,95300,94900,29
20250305,103300,4010329100,94800,94800,94800,94600,36
20250305,103200,4006918100,94800,95100,95100,94800,205
20250305,103100,3987447900,95200,95200,95200,95000,229
20250305,103000,3965673200,95300,95300,95400,95300,91
20250305,102900,3957000600,95300,95300,95300,95300,38
20250305,102800,3953379200,95300,95200,95300,95200,19
20250305,102700,3951569500,95200,95500,95500,95200,364
20250305,102600,3916859700,95500,95700,95800,95500,154
20250305,102500,3902130200,95700,95700,95800,95700,118
20250305,102400,3890836900,95600,95600,95600,95600,15
20250305,102300,3889402900,95600,95500,95600,95400,155
20250305,102200,3874599100,95500,95600,95700,95500,85
20250305,102100,3866479700,95600,95600,95600,95400,215
20250305,102000,3845946300,95500,95800,95800,95500,195
20250305,101900,3827321600,95800,95500,95800,95500,31
20250305,101800,3824356100,95700,95900,95900,95500,571
20250305,101700,3769797900,95800,95900,96000,95800,260
20250305,101600,3744846000,96000,96100,96100,95900,46
20250305,101500,3740429100,96100,95600,96100,95600,199
20250305,101400,3721342400,95800,95800,96000,95800,258
20250305,101300,3696584000,95800,95800,95800,95700,53
20250305,101200,3691510400,95800,95900,95900,95700,39
20250305,101100,3687772400,95900,95900,96000,95900,34
20250305,101000,3684511600,96100,96200,96300,96000,114
20250305,100900,3673554800,96300,96400,96500,96300,370
20250305,100800,3637878900,96300,95500,96400,95500,1050
20250305,100700,3537234300,95500,95500,95500,95500,64
20250305,100600,3531122300,95500,95600,95600,95500,60
20250305,100500,3525390200,95600,95500,95600,95500,29
20250305,100400,3522618800,95500,95500,95550,95400,20
20250305,100300,3520709150,95500,95500,95500,95300,15
20250305,100200,3519277150,95300,95300,95500,95300,115
20250305,100100,3508306050,95400,95200,95500,95000,59
20250305,100000,3502688100,95500,95700,95700,95500,44
20250305,095900,3498485300,95700,95400,95800,95200,421
20250305,095800,3458248600,95400,95200,95400,95000,160
20250305,095700,3443011400,95200,94600,95400,94600,115
20250305,095600,3432072700,94600,94550,94700,94550,134
20250305,095500,3419395350,94500,94400,94500,94300,174
20250305,095400,3402975050,94400,94200,94500,94200,69
20250305,095300,3396466650,94600,94400,94700,94100,381
20250305,095200,3360576450,94300,94200,94400,94100,133
20250305,095100,3348040900,94200,94200,94200,93900,20
20250305,095000,3346158500,94200,94500,94500,93700,1345
20250305,094900,3219541900,94500,95200,95200,94500,1425
20250305,094800,3084513400,95200,95200,95400,95100,105
20250305,094700,3074524900,95100,95700,95700,95100,214
20250305,094600,3054124100,95700,95700,95700,95600,260
20250305,094500,3029244700,95800,95500,95800,95500,77
20250305,094400,3021886300,95550,95700,95700,95400,80
20250305,094300,3014234600,95800,95900,95900,95700,183
20250305,094200,2996694900,95900,95000,95900,94800,1322
20250305,094100,2870627000,95100,95100,95100,94800,206
20250305,094000,2851079100,95100,94800,95100,94800,244
20250305,093900,2827912400,94800,94800,94800,94600,337
20250305,093800,2795983200,94800,95200,95300,94800,971
20250305,093700,2703670750,95300,95700,95700,95200,547
20250305,093600,2651457950,95700,95700,96000,95600,445
20250305,093500,2608832150,95700,95900,96100,95700,544
20250305,093400,2556673150,96000,96000,96200,95600,787
20250305,093300,2481218050,96000,96000,96000,95800,272
20250305,093200,2455108550,96000,95300,96000,95200,1945
20250305,093100,2269166450,95300,95200,96000,95200,4697
20250305,093000,1821617650,91000,91000,91000,91000,0
20250305,092900,1821617650,91000,96400,96400,91000,2190
20250305,092800,1613606750,96400,96400,96400,96100,261
20250305,092700,1588472950,96400,96400,96400,96200,230
20250305,092600,1566327050,96400,96200,96400,96200,297
20250305,092500,1537744750,96500,96600,96600,96300,1124
20250305,092400,1429416750,96600,96700,96700,96500,485
20250305,092300,1382575850,96700,96800,96800,96700,111
20250305,092200,1371840450,96800,96800,97000,96600,192
20250305,092100,1353247650,96800,96600,96800,96600,8
20250305,092000,1352473650,96500,96700,96800,96500,486
20250305,091900,1305536050,96800,96800,96800,96600,78
20250305,091800,1297987450,96600,97000,97100,96600,400
20250305,091700,1259278350,96900,97300,97300,96900,272
20250305,091600,1232894450,97300,97300,97300,97000,787
20250305,091500,1156443850,97300,97300,97400,97200,68
20250305,091400,1149828350,97300,97300,97500,97300,62
20250305,091300,1143792350,97400,97800,97800,97400,221
20250305,091200,1122245850,97800,97800,97800,97300,66
20250305,091100,1115803750,97800,97900,98000,97300,1032
20250305,091000,1015078250,97900,97800,97900,97700,345
20250305,090900,981324850,97800,97300,97800,97300,927
20250305,090800,890946750,97300,96600,97300,96600,379
20250305,090700,854248150,96500,97300,97300,96500,235
20250305,090600,831532150,97000,97200,97200,97000,319
20250305,090500,800559850,97200,97100,97200,97100,709
20250305,090400,731700150,97200,97800,97900,97150,882
20250305,090300,645702850,97900,97500,98000,97500,772
20250305,090200,570186250,97700,98200,98200,97500,1355
20250305,090100,437872150,97700,99100,99400,97700,2222
20250305,090000,218359300,99100,98800,99100,98300,2209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 184500 8253321050 94700 94700 94700 94700 1829
3 20250305 184400 8253321050 94700 94700 94700 94700 0
4 20250305 184300 8253321050 94700 94700 94700 94700 0
5 20250305 184200 8253321050 94700 94700 94700 94700 0
6 20250305 184100 8253321050 94700 94700 94700 94700 0
7 20250305 184000 8253321050 94700 94700 94700 94700 0
8 20250305 183900 8253321050 94700 94700 94700 94700 0
9 20250305 183800 8253321050 94700 94700 94700 94700 0
10 20250305 183700 8253321050 94700 94700 94700 94700 0
11 20250305 183600 8253321050 94700 94700 94700 94700 0
12 20250305 183500 8253321050 94700 94700 94700 94700 0
13 20250305 183400 8253321050 94700 94700 94700 94700 0
14 20250305 183300 8253321050 94700 94700 94700 94700 0
15 20250305 183200 8253321050 94700 94700 94700 94700 0
16 20250305 183100 8253321050 94700 94700 94700 94700 0
17 20250305 183000 8253321050 94700 94700 94700 94700 0
18 20250305 182900 8253321050 94700 94700 94700 94700 0
19 20250305 182800 8253321050 94700 94700 94700 94700 0
20 20250305 182700 8253321050 94700 94700 94700 94700 0
21 20250305 182600 8253321050 94700 94700 94700 94700 0
22 20250305 182500 8253321050 94700 94700 94700 94700 0
23 20250305 182400 8253321050 94700 94700 94700 94700 0
24 20250305 182300 8253321050 94700 94700 94700 94700 0
25 20250305 182200 8253321050 94700 94700 94700 94700 0
26 20250305 182100 8253321050 94700 94700 94700 94700 0
27 20250305 182000 8253321050 94700 94700 94700 94700 0
28 20250305 181900 8253321050 94700 94700 94700 94700 0
29 20250305 181800 8253321050 94700 94700 94700 94700 0
30 20250305 181700 8253321050 94700 94700 94700 94700 0
31 20250305 181600 8253321050 94700 94700 94700 94700 0
32 20250305 181500 8253321050 94700 94700 94700 94700 1829
33 20250305 181400 8253321050 94700 94700 94700 94700 0
34 20250305 181300 8253321050 94700 94700 94700 94700 0
35 20250305 181200 8253321050 94700 94700 94700 94700 0
36 20250305 181100 8253321050 94700 94700 94700 94700 0
37 20250305 181000 8253321050 94700 94700 94700 94700 0
38 20250305 180900 8253321050 94700 94700 94700 94700 0
39 20250305 180800 8253321050 94700 94700 94700 94700 0
40 20250305 180700 8253321050 94700 94700 94700 94700 0
41 20250305 180600 8253321050 94700 94700 94700 94700 0
42 20250305 180500 8253321050 94700 94700 94700 94700 0
43 20250305 180400 8253321050 94700 94700 94700 94700 0
44 20250305 180300 8253321050 94700 94700 94700 94700 0
45 20250305 180200 8253321050 94700 94700 94700 94700 0
46 20250305 180100 8253321050 94700 94700 94700 94700 0
47 20250305 180000 8253321050 94700 94700 94700 94700 0
48 20250305 175900 8253321050 94700 94700 94700 94700 0
49 20250305 175800 8253321050 94700 94700 94700 94700 0
50 20250305 175700 8253321050 94700 94700 94700 94700 0
51 20250305 175600 8253321050 94700 94700 94700 94700 0
52 20250305 175500 8253321050 94700 94700 94700 94700 0
53 20250305 175400 8253321050 94700 94700 94700 94700 0
54 20250305 175300 8253321050 94700 94700 94700 94700 0
55 20250305 175200 8253321050 94700 94700 94700 94700 0
56 20250305 175100 8253321050 94700 94700 94700 94700 0
57 20250305 175000 8253321050 94700 94700 94700 94700 0
58 20250305 174900 8253321050 94700 94700 94700 94700 0
59 20250305 174800 8253321050 94700 94700 94700 94700 0
60 20250305 174700 8253321050 94700 94700 94700 94700 0
61 20250305 174600 8253321050 94700 94700 94700 94700 0
62 20250305 174500 8253321050 94700 94700 94700 94700 1829
63 20250305 174400 8253321050 94700 94700 94700 94700 0
64 20250305 174300 8253321050 94700 94700 94700 94700 0
65 20250305 174200 8253321050 94700 94700 94700 94700 0
66 20250305 174100 8253321050 94700 94700 94700 94700 0
67 20250305 174000 8253321050 94700 94700 94700 94700 0
68 20250305 173900 8253321050 94700 94700 94700 94700 0
69 20250305 173800 8253321050 94700 94700 94700 94700 0
70 20250305 173700 8253321050 94700 94700 94700 94700 0
71 20250305 173600 8253321050 94700 94700 94700 94700 0
72 20250305 173500 8253321050 94700 94700 94700 94700 0
73 20250305 173400 8253321050 94700 94700 94700 94700 0
74 20250305 173300 8253321050 94700 94700 94700 94700 0
75 20250305 173200 8253321050 94700 94700 94700 94700 0
76 20250305 173100 8253321050 94700 94700 94700 94700 0
77 20250305 173000 8253321050 94700 94700 94700 94700 0
78 20250305 172900 8253321050 94700 94700 94700 94700 0
79 20250305 172800 8253321050 94700 94700 94700 94700 0
80 20250305 172700 8253321050 94700 94700 94700 94700 0
81 20250305 172600 8253321050 94700 94700 94700 94700 0
82 20250305 172500 8253321050 94700 94700 94700 94700 0
83 20250305 172400 8253321050 94700 94700 94700 94700 0
84 20250305 172300 8253321050 94700 94700 94700 94700 0
85 20250305 172200 8253321050 94700 94700 94700 94700 0
86 20250305 172100 8253321050 94700 94700 94700 94700 0
87 20250305 172000 8253321050 94700 94700 94700 94700 0
88 20250305 171900 8253321050 94700 94700 94700 94700 0
89 20250305 171800 8253321050 94700 94700 94700 94700 0
90 20250305 171700 8253321050 94700 94700 94700 94700 0
91 20250305 171600 8253321050 94700 94700 94700 94700 0
92 20250305 171500 8253321050 94700 94700 94700 94700 1829
93 20250305 171400 8253321050 94700 94700 94700 94700 0
94 20250305 171300 8253321050 94700 94700 94700 94700 0
95 20250305 171200 8253321050 94700 94700 94700 94700 0
96 20250305 171100 8253321050 94700 94700 94700 94700 0
97 20250305 171000 8253321050 94700 94700 94700 94700 0
98 20250305 170900 8253321050 94700 94700 94700 94700 0
99 20250305 170800 8253321050 94700 94700 94700 94700 0
100 20250305 170700 8253321050 94700 94700 94700 94700 0
101 20250305 170600 8253321050 94700 94700 94700 94700 0
102 20250305 170500 8253321050 94700 94700 94700 94700 0
103 20250305 170400 8253321050 94700 94700 94700 94700 0
104 20250305 170300 8253321050 94700 94700 94700 94700 0
105 20250305 170200 8253321050 94700 94700 94700 94700 0
106 20250305 170100 8253321050 94700 94700 94700 94700 0
107 20250305 170000 8253321050 94700 94700 94700 94700 0
108 20250305 165900 8253321050 94700 94700 94700 94700 0
109 20250305 165800 8253321050 94700 94700 94700 94700 0
110 20250305 165700 8253321050 94700 94700 94700 94700 0
111 20250305 165600 8253321050 94700 94700 94700 94700 0
112 20250305 165500 8253321050 94700 94700 94700 94700 0
113 20250305 165400 8253321050 94700 94700 94700 94700 0
114 20250305 165300 8253321050 94700 94700 94700 94700 0
115 20250305 165200 8253321050 94700 94700 94700 94700 0
116 20250305 165100 8253321050 94700 94700 94700 94700 0
117 20250305 165000 8253321050 94700 94700 94700 94700 0
118 20250305 164900 8253321050 94700 94700 94700 94700 0
119 20250305 164800 8253321050 94700 94700 94700 94700 0
120 20250305 164700 8253321050 94700 94700 94700 94700 0
121 20250305 164600 8253321050 94700 94700 94700 94700 0
122 20250305 164500 8253321050 94700 94700 94700 94700 1829
123 20250305 164400 8253321050 94700 94700 94700 94700 0
124 20250305 164300 8253321050 94700 94700 94700 94700 0
125 20250305 164200 8253321050 94700 94700 94700 94700 0
126 20250305 164100 8253321050 94700 94700 94700 94700 0
127 20250305 164000 8253321050 94700 94700 94700 94700 0
128 20250305 163900 8253321050 94700 94700 94700 94700 0
129 20250305 163800 8253321050 94700 94700 94700 94700 0
130 20250305 163700 8253321050 94700 94700 94700 94700 0
131 20250305 163600 8253321050 94700 94700 94700 94700 0
132 20250305 163500 8253321050 94700 94700 94700 94700 0
133 20250305 163400 8253321050 94700 94700 94700 94700 0
134 20250305 163300 8253321050 94700 94700 94700 94700 0
135 20250305 163200 8253321050 94700 94700 94700 94700 0
136 20250305 163100 8253321050 94700 94700 94700 94700 0
137 20250305 163000 8253321050 94700 94700 94700 94700 0
138 20250305 162900 8253321050 94700 94700 94700 94700 0
139 20250305 162800 8253321050 94700 94700 94700 94700 0
140 20250305 162700 8253321050 94700 94700 94700 94700 0
141 20250305 162600 8253321050 94700 94700 94700 94700 0
142 20250305 162500 8253321050 94700 94700 94700 94700 0
143 20250305 162400 8253321050 94700 94700 94700 94700 0
144 20250305 162300 8253321050 94700 94700 94700 94700 0
145 20250305 162200 8253321050 94700 94700 94700 94700 0
146 20250305 162100 8253321050 94700 94700 94700 94700 0
147 20250305 162000 8253321050 94700 94700 94700 94700 0
148 20250305 161900 8253321050 94700 94700 94700 94700 0
149 20250305 161800 8253321050 94700 94700 94700 94700 0
150 20250305 161700 8253321050 94700 94700 94700 94700 0
151 20250305 161600 8253321050 94700 94700 94700 94700 0
152 20250305 161500 8253321050 94700 94700 94700 94700 1829
153 20250305 161400 8253321050 94700 94700 94700 94700 0
154 20250305 161300 8253321050 94700 94700 94700 94700 0
155 20250305 161200 8253321050 94700 94700 94700 94700 0
156 20250305 161100 8253321050 94700 94700 94700 94700 0
157 20250305 161000 8253321050 94700 94700 94700 94700 0
158 20250305 160900 8253321050 94700 94700 94700 94700 0
159 20250305 160800 8253321050 94700 94700 94700 94700 0
160 20250305 160700 8253321050 94700 94700 94700 94700 0
161 20250305 160600 8253321050 94700 94700 94700 94700 0
162 20250305 160500 8253321050 94700 94700 94700 94700 0
163 20250305 160400 8253321050 94700 94700 94700 94700 0
164 20250305 160300 8253321050 94700 94700 94700 94700 0
165 20250305 160200 8253321050 94700 94700 94700 94700 0
166 20250305 160100 8253321050 94700 94700 94700 94700 0
167 20250305 160000 8253321050 94700 94700 94700 94700 0
168 20250305 155900 8253321050 94700 94700 94700 94700 0
169 20250305 155800 8253321050 94700 94700 94700 94700 0
170 20250305 155700 8253321050 94700 94700 94700 94700 0
171 20250305 155600 8253321050 94700 94700 94700 94700 0
172 20250305 155500 8253321050 94700 94700 94700 94700 0
173 20250305 155400 8253321050 94700 94700 94700 94700 0
174 20250305 155300 8253321050 94700 94700 94700 94700 0
175 20250305 155200 8253321050 94700 94700 94700 94700 0
176 20250305 155100 8253321050 94700 94700 94700 94700 0
177 20250305 155000 8253321050 94700 94700 94700 94700 0
178 20250305 154900 8253321050 94700 94700 94700 94700 0
179 20250305 154800 8253321050 94700 94700 94700 94700 0
180 20250305 154700 8253321050 94700 94700 94700 94700 0
181 20250305 154600 8253321050 94700 94700 94700 94700 0
182 20250305 154500 8253321050 94700 94700 94700 94700 1829
183 20250305 154400 8253321050 94700 94700 94700 94700 0
184 20250305 154300 8253321050 94700 94700 94700 94700 0
185 20250305 154200 8253321050 94700 94700 94700 94700 0
186 20250305 154100 8253321050 94700 94700 94700 94700 0
187 20250305 154000 8253321050 94700 94700 94700 94700 0
188 20250305 153900 8253321050 94700 94700 94700 94700 0
189 20250305 153800 8253321050 94700 94700 94700 94700 0
190 20250305 153700 8253321050 94700 94700 94700 94700 0
191 20250305 153600 8253321050 94700 94700 94700 94700 0
192 20250305 153500 8253321050 94700 94700 94700 94700 0
193 20250305 153400 8253321050 94700 94700 94700 94700 0
194 20250305 153300 8253321050 94700 94700 94700 94700 0
195 20250305 153200 8253321050 94700 94700 94700 94700 0
196 20250305 153100 8253321050 94700 94700 94700 94700 0
197 20250305 153000 8253321050 94700 94700 94700 94700 1829
198 20250305 152900 8080114750 94400 94400 94400 94400 0
199 20250305 152800 8080114750 94400 94400 94400 94400 0
200 20250305 152700 8080114750 94400 94400 94400 94400 0
201 20250305 152600 8080114750 94400 94400 94400 94400 0
202 20250305 152500 8080114750 94400 94400 94400 94400 0
203 20250305 152400 8080114750 94400 94400 94400 94400 0
204 20250305 152300 8080114750 94400 94400 94400 94400 0
205 20250305 152200 8080114750 94400 94400 94400 94400 0
206 20250305 152100 8080114750 94400 94400 94400 94400 0
207 20250305 152000 8080114750 94400 94400 94400 94400 0
208 20250305 151900 8080114750 94400 94400 94600 94200 143
209 20250305 151800 8066610750 94500 94200 94600 94200 234
210 20250305 151700 8044542050 94200 94300 94300 94100 157
211 20250305 151600 8029751950 94200 94100 94300 94100 38
212 20250305 151500 8026169250 94100 94400 94500 94100 544
213 20250305 151400 7974875350 94400 94600 94600 94400 234
214 20250305 151300 7952757400 94550 94550 94600 94550 155
215 20250305 151200 7938097900 94550 94550 94600 94550 23
216 20250305 151100 7935922650 94500 94500 94600 94500 130
217 20250305 151000 7923634350 94400 94500 94500 94400 140
218 20250305 150900 7910405250 94500 94600 94600 94500 81
219 20250305 150800 7902750250 94600 94500 94600 94500 103
220 20250305 150700 7893015750 94500 94400 94500 94400 183
221 20250305 150600 7875727250 94400 94600 94600 94400 588
222 20250305 150500 7820160650 94600 94500 94600 94500 97
223 20250305 150400 7810989550 94500 94500 94500 94300 198
224 20250305 150300 7792304450 94500 94600 94600 94400 122
225 20250305 150200 7780781850 94400 94500 94600 94400 134
226 20250305 150100 7768123550 94500 94500 94500 94300 186
227 20250305 150000 7750562450 94400 94400 94600 94300 106
228 20250305 145900 7740555850 94400 94400 94500 94300 165
229 20250305 145800 7724982450 94300 94400 94500 94300 175
230 20250305 145700 7708466950 94300 94300 94400 94200 192
231 20250305 145600 7690365650 94200 94200 94400 94200 192
232 20250305 145500 7672264050 94200 94400 94500 94200 213
233 20250305 145400 7652176750 94300 94300 94300 94200 118
234 20250305 145300 7641052050 94200 94300 94300 94000 69
235 20250305 145200 7634557050 94100 94000 94300 93900 1355
236 20250305 145100 7507184150 94000 94500 94600 93900 3299
237 20250305 145000 7196816650 94500 94500 94600 94500 96
238 20250305 144900 7187742550 94600 94600 94600 94500 164
239 20250305 144800 7172233950 94500 94500 94600 94500 157
240 20250305 144700 7157388550 94400 94500 94600 94400 127
241 20250305 144600 7145390250 94400 94400 94500 94300 81
242 20250305 144500 7137743550 94500 94400 94500 94300 142
243 20250305 144400 7124340950 94400 94300 94500 94200 59
244 20250305 144300 7118776650 94200 94100 94300 94100 62
245 20250305 144200 7112937950 94100 94200 94500 94000 667
246 20250305 144100 7050153950 94200 94600 94700 94000 1456
247 20250305 144000 6912862550 94600 94600 94800 94600 181
248 20250305 143900 6895730550 94400 94800 94900 94200 1679
249 20250305 143800 6737256550 94700 94700 94700 94600 125
250 20250305 143700 6725423450 94600 94700 94700 94600 66
251 20250305 143600 6719178750 94700 94700 94800 94600 155
252 20250305 143500 6704500750 94600 94600 94700 94600 78
253 20250305 143400 6697118250 94600 94600 94700 94500 140
254 20250305 143300 6683874550 94600 94400 94600 94300 81
255 20250305 143200 6676225250 94200 94200 94400 94200 107
256 20250305 143100 6666142150 94300 94300 94300 94200 75
257 20250305 143000 6659073050 94200 94400 94400 94000 605
258 20250305 142900 6602092450 94200 94400 94400 94200 204
259 20250305 142800 6582854450 94400 94300 94500 94300 67
260 20250305 142700 6576534650 94300 94400 94500 94300 73
261 20250305 142600 6569646450 94300 94300 94500 94300 365
262 20250305 142500 6535195250 94300 94400 94400 94300 45
263 20250305 142400 6530950650 94300 94400 94400 94300 84
264 20250305 142300 6523027750 94300 94200 94400 94200 97
265 20250305 142200 6513883950 94400 94200 94400 94200 74
266 20250305 142100 6506909450 94300 94300 94400 94200 126
267 20250305 142000 6495027750 94300 94300 94400 94200 82
268 20250305 141900 6487296350 94300 94300 94300 94200 120
269 20250305 141800 6475982450 94200 94300 94400 94200 119
270 20250305 141700 6464760000 94300 94400 94400 94300 67
271 20250305 141600 6458440700 94300 94300 94400 94300 134
272 20250305 141500 6445802300 94200 94200 94300 94200 110
273 20250305 141400 6435439100 94200 94100 94200 94000 130
274 20250305 141300 6423205400 94100 94100 94100 94000 99
275 20250305 141200 6413896600 94000 94100 94200 94000 131
276 20250305 141100 6401569500 94100 94000 94100 94000 203
277 20250305 141000 6382469100 94100 94000 94100 94000 64
278 20250305 140900 6376450950 94000 94100 94200 94000 65
279 20250305 140800 6370333450 94200 94200 94200 94100 88
280 20250305 140700 6362051350 94100 94000 94100 94000 249
281 20250305 140600 6338624150 94000 94100 94100 94000 118
282 20250305 140500 6327528650 94100 94100 94100 94000 435
283 20250305 140400 6286636450 94000 94000 94100 94000 105
284 20250305 140300 6276762350 94100 94100 94100 94000 151
285 20250305 140200 6262566550 94000 94100 94200 94000 102
286 20250305 140100 6252968950 94100 94100 94100 94000 116
287 20250305 140000 6242056450 94100 94000 94100 94000 137
288 20250305 135900 6229174650 94100 94100 94100 94000 55
289 20250305 135800 6224003550 94100 94150 94200 94000 413
290 20250305 135700 6185141350 94100 94200 94200 94100 80
291 20250305 135600 6177610750 94100 94100 94300 94100 57
292 20250305 135500 6172241750 94100 94100 94300 94100 155
293 20250305 135400 6157644750 94100 94300 94300 94100 89
294 20250305 135300 6149263450 94300 94200 94300 94100 306
295 20250305 135200 6120455250 94200 94200 94300 94100 99
296 20250305 135100 6111130950 94200 94300 94300 94200 205
297 20250305 135000 6091815350 94300 94300 94400 94200 66
298 20250305 134900 6085592750 94300 94300 94300 94100 268
299 20250305 134800 6060342400 94400 94300 94400 94200 65
300 20250305 134700 6054216500 94300 94300 94300 94200 79
301 20250305 134600 6046772300 94300 94400 94400 94300 113
302 20250305 134500 6036110300 94300 94300 94400 94200 82
303 20250305 134400 6028376400 94400 94200 94400 94200 70
304 20250305 134300 6021778200 94300 94300 94400 94200 78
305 20250305 134200 6014426000 94200 94400 94400 94200 100
306 20250305 134100 6004994300 94400 94300 94400 94200 123
307 20250305 134000 5993395100 94300 94300 94400 94200 51
308 20250305 133900 5988586600 94300 94200 94400 94100 115
309 20250305 133800 5977754500 94200 94100 94200 94100 77
310 20250305 133700 5970506400 94100 94200 94200 94100 33
311 20250305 133600 5967399900 94200 94200 94200 94100 54
312 20250305 133500 5962316500 94200 94100 94400 94100 306
313 20250305 133400 5933508000 94100 94100 94200 94100 48
314 20250305 133300 5928989900 94200 94300 94300 94100 315
315 20250305 133200 5899336300 94200 94300 94400 94200 41
316 20250305 133100 5895471000 94200 94200 94300 94200 130
317 20250305 133000 5883223800 94300 94400 94400 94200 215
318 20250305 132900 5862952400 94300 94200 94400 94200 77
319 20250305 132800 5855691100 94300 94200 94300 94200 50
320 20250305 132700 5850978900 94200 94200 94400 94200 73
321 20250305 132600 5844097700 94200 94300 94400 94200 41
322 20250305 132500 5840232000 94200 94200 94400 94200 132
323 20250305 132400 5827791600 94200 94500 94500 94200 686
324 20250305 132300 5763061400 94500 94500 94600 94400 404
325 20250305 132200 5724886900 94500 94600 94700 94500 47
326 20250305 132100 5720443200 94500 94700 94700 94500 261
327 20250305 132000 5695749300 94600 94900 94900 94600 55
328 20250305 131900 5690541100 94600 94600 94950 94600 110
329 20250305 131800 5680112800 94700 94700 94700 94500 162
330 20250305 131700 5664785300 94700 94700 94700 94600 252
331 20250305 131600 5640940300 94700 94700 94900 94700 33
332 20250305 131500 5637812100 94800 94750 94800 94700 305
333 20250305 131400 5608901400 94700 94700 94750 94700 46
334 20250305 131300 5604544850 94750 94700 94750 94700 98
335 20250305 131200 5595259800 94800 94700 94800 94700 50
336 20250305 131100 5590522900 94800 94700 94800 94700 24
337 20250305 131000 5588249600 94800 94800 94800 94700 30
338 20250305 130900 5585406300 94700 94800 94800 94700 13
339 20250305 130800 5584174700 94700 94800 94800 94600 25
340 20250305 130700 5581807000 94700 94800 94800 94600 57
341 20250305 130600 5576408500 94600 94600 94600 94500 62
342 20250305 130500 5570543600 94600 94700 94700 94500 298
343 20250305 130400 5542345000 94800 94900 94900 94700 23
344 20250305 130300 5540164500 94800 94800 94800 94700 51
345 20250305 130200 5535331600 94800 94800 94800 94700 17
346 20250305 130100 5533720700 94800 94800 94800 94700 110
347 20250305 130000 5523293400 94900 94800 94900 94800 45
348 20250305 125900 5519025800 94900 94900 94900 94800 89
349 20250305 125800 5510582800 94900 94900 94900 94800 36
350 20250305 125700 5507167300 94800 94900 94900 94800 35
351 20250305 125600 5503848100 94900 94900 95000 94800 59
352 20250305 125500 5498252700 95000 94950 95000 94800 35
353 20250305 125400 5494929850 94900 94900 95000 94700 68
354 20250305 125300 5488485150 94900 94900 94900 94800 112
355 20250305 125200 5477856750 94900 95000 95000 94900 47
356 20250305 125100 5473392350 95000 95000 95000 95000 31
357 20250305 125000 5470447350 95000 95000 95100 94900 44
358 20250305 124900 5466267050 94900 94900 94900 94900 26
359 20250305 124800 5463799650 95000 95200 95200 94900 28
360 20250305 124700 5461139050 94800 94700 94800 94700 32
361 20250305 124600 5458106650 94700 94900 94900 94700 100
362 20250305 124500 5448619150 94900 94900 95000 94900 24
363 20250305 124400 5446340050 95000 94700 95000 94700 103
364 20250305 124300 5436561950 94800 94700 94800 94700 43
365 20250305 124200 5432486550 94800 94800 94800 94700 13
366 20250305 124100 5431254850 94700 94700 94800 94700 176
367 20250305 124000 5414586950 94600 94700 94700 94600 13
368 20250305 123900 5413356650 94600 94600 94700 94600 28
369 20250305 123800 5410706000 94700 94600 94700 94600 90
370 20250305 123700 5402190500 94600 94700 94700 94600 23
371 20250305 123600 5400013000 94600 94700 94700 94600 26
372 20250305 123500 5397553000 94700 94700 94800 94700 122
373 20250305 123400 5385998600 94800 94700 94800 94700 17
374 20250305 123300 5384387750 94700 94700 94800 94700 58
375 20250305 123200 5378893750 94800 94700 94800 94700 24
376 20250305 123100 5376619450 94700 94800 94800 94700 145
377 20250305 123000 5362887150 94700 94800 94800 94700 239
378 20250305 122900 5340232150 94700 94700 94800 94700 70
379 20250305 122800 5333602950 94800 94900 94900 94700 50
380 20250305 122700 5328860550 94900 94900 95000 94900 29
381 20250305 122600 5326108050 94900 94900 95000 94900 139
382 20250305 122500 5312903950 94900 94900 95000 94900 32
383 20250305 122400 5309866750 94900 94900 94900 94900 23
384 20250305 122300 5307684050 94800 94700 94800 94700 10
385 20250305 122200 5306736450 94700 94800 94900 94700 50
386 20250305 122100 5301998650 94800 94600 94800 94600 79
387 20250305 122000 5294517450 94700 94800 94800 94600 91
388 20250305 121900 5285897950 94800 94800 94800 94700 31
389 20250305 121800 5282961050 94800 94700 94800 94700 24
390 20250305 121700 5280687100 94700 94800 94800 94700 32
391 20250305 121600 5277654700 94700 94800 94900 94600 192
392 20250305 121500 5259476700 94700 94700 94800 94700 38
393 20250305 121400 5255875100 94800 95100 95100 94800 232
394 20250305 121300 5233875100 95200 95300 95300 94800 1482
395 20250305 121200 5093128800 95200 95200 95400 95200 77
396 20250305 121100 5085789300 95200 95200 95300 95200 254
397 20250305 121000 5061583900 95300 95100 95300 95100 33
398 20250305 120900 5058444600 95100 95100 95200 95100 176
399 20250305 120800 5041700600 95100 95200 95200 95100 216
400 20250305 120700 5021138100 95200 95300 95300 95200 14
401 20250305 120600 5019804900 95300 95300 95300 95300 98
402 20250305 120500 5010465500 95300 95400 95400 95300 69
403 20250305 120400 5003885200 95400 95400 95400 95300 41
404 20250305 120300 4999977100 95300 95400 95400 95300 34
405 20250305 120200 4996735300 95400 95400 95400 95300 24
406 20250305 120100 4994446900 95400 95400 95600 95300 28
407 20250305 120000 4991775800 95400 95400 95500 95300 95
408 20250305 115900 4982713000 95400 95500 95600 95400 114
409 20250305 115800 4971828200 95400 95400 95900 95400 541
410 20250305 115700 4920052750 95400 95500 95600 95400 72
411 20250305 115600 4913176700 95500 95600 95600 95500 37
412 20250305 115500 4909640150 95600 95600 95700 95600 24
413 20250305 115400 4907344700 95600 95600 95600 95500 87
414 20250305 115300 4899029800 95600 95600 95700 95600 44
415 20250305 115200 4894823150 95600 95500 95700 95500 11
416 20250305 115100 4893771350 95500 95600 95700 95500 268
417 20250305 115000 4868132450 95700 95550 95700 95500 59
418 20250305 114900 4862491700 95600 95600 95600 95500 46
419 20250305 114800 4858094950 95600 95400 95600 95400 61
420 20250305 114700 4852266500 95400 95350 95500 95350 62
421 20250305 114600 4846351650 95300 95150 95300 95100 81
422 20250305 114500 4838634900 95200 94900 95300 94900 123
423 20250305 114400 4826922550 94900 94900 95000 94200 625
424 20250305 114300 4767976750 94950 95100 95400 94950 73
425 20250305 114200 4761033800 95400 95400 95400 95100 83
426 20250305 114100 4753117600 95400 94900 95500 94900 215
427 20250305 114000 4732660300 94800 94800 94900 94700 22
428 20250305 113900 4730574700 94750 94800 94800 94700 18
429 20250305 113800 4728869200 94700 94300 94800 94200 54
430 20250305 113700 4723760600 94300 94300 94800 94250 62
431 20250305 113600 4717907700 94800 94750 94800 94100 535
432 20250305 113500 4667327750 94700 94750 94800 94700 49
433 20250305 113400 4662684900 94700 94700 94800 94700 16
434 20250305 113300 4661169200 94800 94700 94800 94700 39
435 20250305 113200 4657473350 94700 95000 95100 94700 287
436 20250305 113100 4630234500 95000 95000 95000 95000 10
437 20250305 113000 4629284500 95000 95000 95100 94900 63
438 20250305 112900 4623299400 95000 95100 95100 95000 24
439 20250305 112800 4621019300 95100 95000 95100 95000 24
440 20250305 112700 4618738000 95000 94800 95000 94700 243
441 20250305 112600 4595684200 94800 94700 94900 94700 30
442 20250305 112500 4592840500 94900 94800 94900 94700 50
443 20250305 112400 4588101500 94700 94900 94900 94700 103
444 20250305 112300 4578337400 94800 94900 95000 94700 70
445 20250305 112200 4571696200 94800 94500 94800 94400 50
446 20250305 112100 4566968700 94500 94300 94900 94300 791
447 20250305 112000 4492096500 94200 94200 94400 94100 21
448 20250305 111900 4490116800 94100 94300 94300 94100 35
449 20250305 111800 4486816700 94300 94300 94400 94300 44
450 20250305 111700 4482667000 94300 94200 94300 94100 155
451 20250305 111600 4468065700 94100 94100 94200 94000 54
452 20250305 111500 4462985500 94000 94100 94200 94000 129
453 20250305 111400 4450850100 94100 94100 94100 94100 36
454 20250305 111300 4447462500 94100 94100 94200 94100 27
455 20250305 111200 4444921200 94100 94100 94100 94100 9
456 20250305 111100 4444074300 94000 94000 94100 94000 34
457 20250305 111000 4440876500 94000 94200 94200 94000 185
458 20250305 110900 4423467500 94100 94100 94100 94100 15
459 20250305 110800 4422056000 94200 94100 94200 94100 121
460 20250305 110700 4410659800 94100 94200 94200 94100 378
461 20250305 110600 4375053400 94000 94100 94200 94000 59
462 20250305 110500 4369506000 94100 93800 94100 93800 52
463 20250305 110400 4364615500 94100 93800 94100 93800 24
464 20250305 110300 4362362400 93800 93800 93900 93700 39
465 20250305 110200 4358707400 93700 94000 94000 93700 472
466 20250305 110100 4314421900 93900 94000 94000 93900 55
467 20250305 110000 4309254800 94000 94400 94400 94000 539
468 20250305 105900 4258553700 94400 94100 94400 94100 33
469 20250305 105800 4255445400 94300 94100 94400 94100 79
470 20250305 105700 4248001600 94400 94200 94400 94100 16
471 20250305 105600 4246494600 94100 94100 94200 94100 80
472 20250305 105500 4238960200 94100 94100 94200 94000 55
473 20250305 105400 4233784200 94000 94000 94100 94000 32
474 20250305 105300 4230775700 94100 94100 94100 94000 102
475 20250305 105200 4221177700 94200 94300 94400 94200 76
476 20250305 105100 4214013000 94200 94200 94300 94200 37
477 20250305 105000 4210526100 94200 94400 94400 94200 57
478 20250305 104900 4205150400 94300 94200 94300 94200 15
479 20250305 104800 4203736700 94200 94000 94300 94000 138
480 20250305 104700 4190728600 94200 94100 94200 94000 575
481 20250305 104600 4136655100 94200 94200 94200 94100 44
482 20250305 104500 4132510700 94200 94300 94400 94200 42
483 20250305 104400 4128550200 94300 94400 94400 94300 11
484 20250305 104300 4127512700 94300 94300 94300 94100 181
485 20250305 104200 4110458500 94400 94400 94600 94400 58
486 20250305 104100 4104981800 94500 94400 94700 94300 156
487 20250305 104000 4090266700 94700 94600 94700 94300 185
488 20250305 103900 4072788400 94500 94800 94800 94500 35
489 20250305 103800 4069478500 94600 94600 95000 94600 49
490 20250305 103700 4064840200 94600 94700 95200 94500 117
491 20250305 103600 4053739700 94800 95000 95000 94500 309
492 20250305 103500 4024483000 95000 95100 95100 94900 120
493 20250305 103400 4013085800 95100 95000 95300 94900 29
494 20250305 103300 4010329100 94800 94800 94800 94600 36
495 20250305 103200 4006918100 94800 95100 95100 94800 205
496 20250305 103100 3987447900 95200 95200 95200 95000 229
497 20250305 103000 3965673200 95300 95300 95400 95300 91
498 20250305 102900 3957000600 95300 95300 95300 95300 38
499 20250305 102800 3953379200 95300 95200 95300 95200 19
500 20250305 102700 3951569500 95200 95500 95500 95200 364
501 20250305 102600 3916859700 95500 95700 95800 95500 154
502 20250305 102500 3902130200 95700 95700 95800 95700 118
503 20250305 102400 3890836900 95600 95600 95600 95600 15
504 20250305 102300 3889402900 95600 95500 95600 95400 155
505 20250305 102200 3874599100 95500 95600 95700 95500 85
506 20250305 102100 3866479700 95600 95600 95600 95400 215
507 20250305 102000 3845946300 95500 95800 95800 95500 195
508 20250305 101900 3827321600 95800 95500 95800 95500 31
509 20250305 101800 3824356100 95700 95900 95900 95500 571
510 20250305 101700 3769797900 95800 95900 96000 95800 260
511 20250305 101600 3744846000 96000 96100 96100 95900 46
512 20250305 101500 3740429100 96100 95600 96100 95600 199
513 20250305 101400 3721342400 95800 95800 96000 95800 258
514 20250305 101300 3696584000 95800 95800 95800 95700 53
515 20250305 101200 3691510400 95800 95900 95900 95700 39
516 20250305 101100 3687772400 95900 95900 96000 95900 34
517 20250305 101000 3684511600 96100 96200 96300 96000 114
518 20250305 100900 3673554800 96300 96400 96500 96300 370
519 20250305 100800 3637878900 96300 95500 96400 95500 1050
520 20250305 100700 3537234300 95500 95500 95500 95500 64
521 20250305 100600 3531122300 95500 95600 95600 95500 60
522 20250305 100500 3525390200 95600 95500 95600 95500 29
523 20250305 100400 3522618800 95500 95500 95550 95400 20
524 20250305 100300 3520709150 95500 95500 95500 95300 15
525 20250305 100200 3519277150 95300 95300 95500 95300 115
526 20250305 100100 3508306050 95400 95200 95500 95000 59
527 20250305 100000 3502688100 95500 95700 95700 95500 44
528 20250305 095900 3498485300 95700 95400 95800 95200 421
529 20250305 095800 3458248600 95400 95200 95400 95000 160
530 20250305 095700 3443011400 95200 94600 95400 94600 115
531 20250305 095600 3432072700 94600 94550 94700 94550 134
532 20250305 095500 3419395350 94500 94400 94500 94300 174
533 20250305 095400 3402975050 94400 94200 94500 94200 69
534 20250305 095300 3396466650 94600 94400 94700 94100 381
535 20250305 095200 3360576450 94300 94200 94400 94100 133
536 20250305 095100 3348040900 94200 94200 94200 93900 20
537 20250305 095000 3346158500 94200 94500 94500 93700 1345
538 20250305 094900 3219541900 94500 95200 95200 94500 1425
539 20250305 094800 3084513400 95200 95200 95400 95100 105
540 20250305 094700 3074524900 95100 95700 95700 95100 214
541 20250305 094600 3054124100 95700 95700 95700 95600 260
542 20250305 094500 3029244700 95800 95500 95800 95500 77
543 20250305 094400 3021886300 95550 95700 95700 95400 80
544 20250305 094300 3014234600 95800 95900 95900 95700 183
545 20250305 094200 2996694900 95900 95000 95900 94800 1322
546 20250305 094100 2870627000 95100 95100 95100 94800 206
547 20250305 094000 2851079100 95100 94800 95100 94800 244
548 20250305 093900 2827912400 94800 94800 94800 94600 337
549 20250305 093800 2795983200 94800 95200 95300 94800 971
550 20250305 093700 2703670750 95300 95700 95700 95200 547
551 20250305 093600 2651457950 95700 95700 96000 95600 445
552 20250305 093500 2608832150 95700 95900 96100 95700 544
553 20250305 093400 2556673150 96000 96000 96200 95600 787
554 20250305 093300 2481218050 96000 96000 96000 95800 272
555 20250305 093200 2455108550 96000 95300 96000 95200 1945
556 20250305 093100 2269166450 95300 95200 96000 95200 4697
557 20250305 093000 1821617650 91000 91000 91000 91000 0
558 20250305 092900 1821617650 91000 96400 96400 91000 2190
559 20250305 092800 1613606750 96400 96400 96400 96100 261
560 20250305 092700 1588472950 96400 96400 96400 96200 230
561 20250305 092600 1566327050 96400 96200 96400 96200 297
562 20250305 092500 1537744750 96500 96600 96600 96300 1124
563 20250305 092400 1429416750 96600 96700 96700 96500 485
564 20250305 092300 1382575850 96700 96800 96800 96700 111
565 20250305 092200 1371840450 96800 96800 97000 96600 192
566 20250305 092100 1353247650 96800 96600 96800 96600 8
567 20250305 092000 1352473650 96500 96700 96800 96500 486
568 20250305 091900 1305536050 96800 96800 96800 96600 78
569 20250305 091800 1297987450 96600 97000 97100 96600 400
570 20250305 091700 1259278350 96900 97300 97300 96900 272
571 20250305 091600 1232894450 97300 97300 97300 97000 787
572 20250305 091500 1156443850 97300 97300 97400 97200 68
573 20250305 091400 1149828350 97300 97300 97500 97300 62
574 20250305 091300 1143792350 97400 97800 97800 97400 221
575 20250305 091200 1122245850 97800 97800 97800 97300 66
576 20250305 091100 1115803750 97800 97900 98000 97300 1032
577 20250305 091000 1015078250 97900 97800 97900 97700 345
578 20250305 090900 981324850 97800 97300 97800 97300 927
579 20250305 090800 890946750 97300 96600 97300 96600 379
580 20250305 090700 854248150 96500 97300 97300 96500 235
581 20250305 090600 831532150 97000 97200 97200 97000 319
582 20250305 090500 800559850 97200 97100 97200 97100 709
583 20250305 090400 731700150 97200 97800 97900 97150 882
584 20250305 090300 645702850 97900 97500 98000 97500 772
585 20250305 090200 570186250 97700 98200 98200 97500 1355
586 20250305 090100 437872150 97700 99100 99400 97700 2222
587 20250305 090000 218359300 99100 98800 99100 98300 2209

1
005180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,9851241,0,950644756500,0.00
20250227,0,9851241,0,947689384200,0.00
20250226,0,9851241,0,917150537100,0.00
20250225,0,9851241,0,924046405800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 9851241 0 950644756500 0.00
3 20250227 0 9851241 0 947689384200 0.00
4 20250226 0 9851241 0 917150537100 0.00
5 20250225 0 9851241 0 924046405800 0.00