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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
010950/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185600,12729041700,60200,60200,60200,60200,70188
20250313,185500,12729041700,60200,60200,60200,60200,0
20250313,185400,12729041700,60200,60200,60200,60200,0
20250313,185300,12729041700,60200,60200,60200,60200,0
20250313,185200,12729041700,60200,60200,60200,60200,0
20250313,185100,12729041700,60200,60200,60200,60200,0
20250313,185000,12729041700,60200,60200,60200,60200,0
20250313,184900,12729041700,60200,60200,60200,60200,0
20250313,184800,12729041700,60200,60200,60200,60200,0
20250313,184700,12729041700,60200,60200,60200,60200,0
20250313,184600,12729041700,60200,60200,60200,60200,0
20250313,184500,12729041700,60200,60200,60200,60200,0
20250313,184400,12729041700,60200,60200,60200,60200,0
20250313,184300,12729041700,60200,60200,60200,60200,0
20250313,184200,12729041700,60200,60200,60200,60200,0
20250313,184100,12729041700,60200,60200,60200,60200,0
20250313,184000,12729041700,60200,60200,60200,60200,0
20250313,183900,12729041700,60200,60200,60200,60200,0
20250313,183800,12729041700,60200,60200,60200,60200,0
20250313,183700,12729041700,60200,60200,60200,60200,0
20250313,183600,12729041700,60200,60200,60200,60200,0
20250313,183500,12729041700,60200,60200,60200,60200,0
20250313,183400,12729041700,60200,60200,60200,60200,0
20250313,183300,12729041700,60200,60200,60200,60200,0
20250313,183200,12729041700,60200,60200,60200,60200,0
20250313,183100,12729041700,60200,60200,60200,60200,0
20250313,183000,12729041700,60200,60200,60200,60200,0
20250313,182900,12729041700,60200,60200,60200,60200,0
20250313,182800,12729041700,60200,60200,60200,60200,0
20250313,182700,12729041700,60200,60200,60200,60200,0
20250313,182600,12729041700,60200,60200,60200,60200,70188
20250313,182500,12729041700,60200,60200,60200,60200,0
20250313,182400,12729041700,60200,60200,60200,60200,0
20250313,182300,12729041700,60200,60200,60200,60200,0
20250313,182200,12729041700,60200,60200,60200,60200,0
20250313,182100,12729041700,60200,60200,60200,60200,0
20250313,182000,12729041700,60200,60200,60200,60200,0
20250313,181900,12729041700,60200,60200,60200,60200,0
20250313,181800,12729041700,60200,60200,60200,60200,0
20250313,181700,12729041700,60200,60200,60200,60200,0
20250313,181600,12729041700,60200,60200,60200,60200,0
20250313,181500,12729041700,60200,60200,60200,60200,0
20250313,181400,12729041700,60200,60200,60200,60200,0
20250313,181300,12729041700,60200,60200,60200,60200,0
20250313,181200,12729041700,60200,60200,60200,60200,0
20250313,181100,12729041700,60200,60200,60200,60200,0
20250313,181000,12729041700,60200,60200,60200,60200,0
20250313,180900,12729041700,60200,60200,60200,60200,0
20250313,180800,12729041700,60200,60200,60200,60200,0
20250313,180700,12729041700,60200,60200,60200,60200,0
20250313,180600,12729041700,60200,60200,60200,60200,0
20250313,180500,12729041700,60200,60200,60200,60200,0
20250313,180400,12729041700,60200,60200,60200,60200,0
20250313,180300,12729041700,60200,60200,60200,60200,0
20250313,180200,12729041700,60200,60200,60200,60200,0
20250313,180100,12729041700,60200,60200,60200,60200,0
20250313,180000,12729041700,60200,60200,60200,60200,0
20250313,175900,12729041700,60200,60200,60200,60200,0
20250313,175800,12729041700,60200,60200,60200,60200,0
20250313,175700,12729041700,60200,60200,60200,60200,0
20250313,175600,12729041700,60200,60200,60200,60200,70188
20250313,175500,12729041700,60200,60200,60200,60200,0
20250313,175400,12729041700,60200,60200,60200,60200,0
20250313,175300,12729041700,60200,60200,60200,60200,0
20250313,175200,12729041700,60200,60200,60200,60200,0
20250313,175100,12729041700,60200,60200,60200,60200,0
20250313,175000,12729041700,60200,60200,60200,60200,0
20250313,174900,12729041700,60200,60200,60200,60200,0
20250313,174800,12729041700,60200,60200,60200,60200,0
20250313,174700,12729041700,60200,60200,60200,60200,0
20250313,174600,12729041700,60200,60200,60200,60200,0
20250313,174500,12729041700,60200,60200,60200,60200,0
20250313,174400,12729041700,60200,60200,60200,60200,0
20250313,174300,12729041700,60200,60200,60200,60200,0
20250313,174200,12729041700,60200,60200,60200,60200,0
20250313,174100,12729041700,60200,60200,60200,60200,0
20250313,174000,12729041700,60200,60200,60200,60200,0
20250313,173900,12729041700,60200,60200,60200,60200,0
20250313,173800,12729041700,60200,60200,60200,60200,0
20250313,173700,12729041700,60200,60200,60200,60200,0
20250313,173600,12729041700,60200,60200,60200,60200,0
20250313,173500,12729041700,60200,60200,60200,60200,0
20250313,173400,12729041700,60200,60200,60200,60200,0
20250313,173300,12729041700,60200,60200,60200,60200,0
20250313,173200,12729041700,60200,60200,60200,60200,0
20250313,173100,12729041700,60200,60200,60200,60200,0
20250313,173000,12729041700,60200,60200,60200,60200,0
20250313,172900,12729041700,60200,60200,60200,60200,0
20250313,172800,12729041700,60200,60200,60200,60200,0
20250313,172700,12729041700,60200,60200,60200,60200,0
20250313,172600,12729041700,60200,60200,60200,60200,70188
20250313,172500,12729041700,60200,60200,60200,60200,0
20250313,172400,12729041700,60200,60200,60200,60200,0
20250313,172300,12729041700,60200,60200,60200,60200,0
20250313,172200,12729041700,60200,60200,60200,60200,0
20250313,172100,12729041700,60200,60200,60200,60200,0
20250313,172000,12729041700,60200,60200,60200,60200,0
20250313,171900,12729041700,60200,60200,60200,60200,0
20250313,171800,12729041700,60200,60200,60200,60200,0
20250313,171700,12729041700,60200,60200,60200,60200,0
20250313,171600,12729041700,60200,60200,60200,60200,0
20250313,171500,12729041700,60200,60200,60200,60200,0
20250313,171400,12729041700,60200,60200,60200,60200,0
20250313,171300,12729041700,60200,60200,60200,60200,0
20250313,171200,12729041700,60200,60200,60200,60200,0
20250313,171100,12729041700,60200,60200,60200,60200,0
20250313,171000,12729041700,60200,60200,60200,60200,0
20250313,170900,12729041700,60200,60200,60200,60200,0
20250313,170800,12729041700,60200,60200,60200,60200,0
20250313,170700,12729041700,60200,60200,60200,60200,0
20250313,170600,12729041700,60200,60200,60200,60200,0
20250313,170500,12729041700,60200,60200,60200,60200,0
20250313,170400,12729041700,60200,60200,60200,60200,0
20250313,170300,12729041700,60200,60200,60200,60200,0
20250313,170200,12729041700,60200,60200,60200,60200,0
20250313,170100,12729041700,60200,60200,60200,60200,0
20250313,170000,12729041700,60200,60200,60200,60200,0
20250313,165900,12729041700,60200,60200,60200,60200,0
20250313,165800,12729041700,60200,60200,60200,60200,0
20250313,165700,12729041700,60200,60200,60200,60200,0
20250313,165600,12729041700,60200,60200,60200,60200,70188
20250313,165500,12729041700,60200,60200,60200,60200,0
20250313,165400,12729041700,60200,60200,60200,60200,0
20250313,165300,12729041700,60200,60200,60200,60200,0
20250313,165200,12729041700,60200,60200,60200,60200,0
20250313,165100,12729041700,60200,60200,60200,60200,0
20250313,165000,12729041700,60200,60200,60200,60200,0
20250313,164900,12729041700,60200,60200,60200,60200,0
20250313,164800,12729041700,60200,60200,60200,60200,0
20250313,164700,12729041700,60200,60200,60200,60200,0
20250313,164600,12729041700,60200,60200,60200,60200,0
20250313,164500,12729041700,60200,60200,60200,60200,0
20250313,164400,12729041700,60200,60200,60200,60200,0
20250313,164300,12729041700,60200,60200,60200,60200,0
20250313,164200,12729041700,60200,60200,60200,60200,0
20250313,164100,12729041700,60200,60200,60200,60200,0
20250313,164000,12729041700,60200,60200,60200,60200,0
20250313,163900,12729041700,60200,60200,60200,60200,0
20250313,163800,12729041700,60200,60200,60200,60200,0
20250313,163700,12729041700,60200,60200,60200,60200,0
20250313,163600,12729041700,60200,60200,60200,60200,0
20250313,163500,12729041700,60200,60200,60200,60200,0
20250313,163400,12729041700,60200,60200,60200,60200,0
20250313,163300,12729041700,60200,60200,60200,60200,0
20250313,163200,12729041700,60200,60200,60200,60200,0
20250313,163100,12729041700,60200,60200,60200,60200,0
20250313,163000,12729041700,60200,60200,60200,60200,0
20250313,162900,12729041700,60200,60200,60200,60200,0
20250313,162800,12729041700,60200,60200,60200,60200,0
20250313,162700,12729041700,60200,60200,60200,60200,0
20250313,162600,12729041700,60200,60200,60200,60200,70188
20250313,162500,12729041700,60200,60200,60200,60200,0
20250313,162400,12729041700,60200,60200,60200,60200,0
20250313,162300,12729041700,60200,60200,60200,60200,0
20250313,162200,12729041700,60200,60200,60200,60200,0
20250313,162100,12729041700,60200,60200,60200,60200,0
20250313,162000,12729041700,60200,60200,60200,60200,0
20250313,161900,12729041700,60200,60200,60200,60200,0
20250313,161800,12729041700,60200,60200,60200,60200,0
20250313,161700,12729041700,60200,60200,60200,60200,0
20250313,161600,12729041700,60200,60200,60200,60200,0
20250313,161500,12729041700,60200,60200,60200,60200,0
20250313,161400,12729041700,60200,60200,60200,60200,0
20250313,161300,12729041700,60200,60200,60200,60200,0
20250313,161200,12729041700,60200,60200,60200,60200,0
20250313,161100,12729041700,60200,60200,60200,60200,0
20250313,161000,12729041700,60200,60200,60200,60200,0
20250313,160900,12729041700,60200,60200,60200,60200,0
20250313,160800,12729041700,60200,60200,60200,60200,0
20250313,160700,12729041700,60200,60200,60200,60200,0
20250313,160600,12729041700,60200,60200,60200,60200,0
20250313,160500,12729041700,60200,60200,60200,60200,0
20250313,160400,12729041700,60200,60200,60200,60200,0
20250313,160300,12729041700,60200,60200,60200,60200,0
20250313,160200,12729041700,60200,60200,60200,60200,0
20250313,160100,12729041700,60200,60200,60200,60200,0
20250313,160000,12729041700,60200,60200,60200,60200,0
20250313,155900,12729041700,60200,60200,60200,60200,0
20250313,155800,12729041700,60200,60200,60200,60200,0
20250313,155700,12729041700,60200,60200,60200,60200,0
20250313,155600,12729041700,60200,60200,60200,60200,70188
20250313,155500,12729041700,60200,60200,60200,60200,0
20250313,155400,12729041700,60200,60200,60200,60200,0
20250313,155300,12729041700,60200,60200,60200,60200,0
20250313,155200,12729041700,60200,60200,60200,60200,0
20250313,155100,12729041700,60200,60200,60200,60200,0
20250313,155000,12729041700,60200,60200,60200,60200,0
20250313,154900,12729041700,60200,60200,60200,60200,0
20250313,154800,12729041700,60200,60200,60200,60200,0
20250313,154700,12729041700,60200,60200,60200,60200,0
20250313,154600,12729041700,60200,60200,60200,60200,0
20250313,154500,12729041700,60200,60200,60200,60200,0
20250313,154400,12729041700,60200,60200,60200,60200,0
20250313,154300,12729041700,60200,60200,60200,60200,0
20250313,154200,12729041700,60200,60200,60200,60200,0
20250313,154100,12729041700,60200,60200,60200,60200,0
20250313,154000,12729041700,60200,60200,60200,60200,0
20250313,153900,12729041700,60200,60200,60200,60200,0
20250313,153800,12729041700,60200,60200,60200,60200,0
20250313,153700,12729041700,60200,60200,60200,60200,0
20250313,153600,12729041700,60200,60200,60200,60200,0
20250313,153500,12729041700,60200,60200,60200,60200,0
20250313,153400,12729041700,60200,60200,60200,60200,0
20250313,153300,12729041700,60200,60200,60200,60200,0
20250313,153200,12729041700,60200,60200,60200,60200,0
20250313,153100,12729041700,60200,60200,60200,60200,0
20250313,153000,12729041700,60200,60200,60200,60200,70188
20250313,152900,8503724100,60100,60100,60100,60100,0
20250313,152800,8503724100,60100,60100,60100,60100,0
20250313,152700,8503724100,60100,60100,60100,60100,0
20250313,152600,8503724100,60100,60100,60100,60100,0
20250313,152500,8503724100,60100,60100,60100,60100,0
20250313,152400,8503724100,60100,60100,60100,60100,0
20250313,152300,8503724100,60100,60100,60100,60100,0
20250313,152200,8503724100,60100,60100,60100,60100,0
20250313,152100,8503724100,60100,60100,60100,60100,0
20250313,152000,8503724100,60100,60100,60100,60100,0
20250313,151900,8503724100,60100,60000,60200,59900,718
20250313,151800,8460632500,60000,60100,60200,59900,1243
20250313,151700,8385995800,60200,60300,60300,60100,311
20250313,151600,8367265500,60300,60300,60400,60200,317
20250313,151500,8348153400,60300,60200,60400,60200,311
20250313,151400,8329405700,60400,60500,60500,60300,111
20250313,151300,8322697100,60500,60300,60500,60200,988
20250313,151200,8263108100,60300,60200,60300,60100,622
20250313,151100,8225655500,60200,60200,60300,60100,260
20250313,151000,8210005000,60100,60200,60200,60100,198
20250313,150900,8198093700,60100,60200,60200,60100,329
20250313,150800,8178311300,60100,60200,60200,60100,114
20250313,150700,8171454900,60200,60200,60300,60100,402
20250313,150600,8147257000,60200,60200,60200,60100,399
20250313,150500,8123249200,60200,60200,60200,60100,202
20250313,150400,8111101500,60200,60300,60300,60100,790
20250313,150300,8063539000,60300,60300,60300,60200,416
20250313,150200,8038454700,60200,60300,60300,60200,163
20250313,150100,8028629800,60300,60300,60400,60300,209
20250313,150000,8016026700,60300,60300,60300,60200,212
20250313,145900,8003245200,60300,60300,60500,60200,868
20250313,145800,7950831200,60500,60500,60500,60300,990
20250313,145700,7890961400,60500,60300,60500,60300,552
20250313,145600,7857631100,60400,60400,60500,60300,342
20250313,145500,7836974900,60300,60400,60500,60300,353
20250313,145400,7815653200,60400,60400,60400,60300,421
20250313,145300,7790238300,60400,60200,60400,60200,305
20250313,145200,7771830600,60300,60400,60500,60200,603
20250313,145100,7735453500,60400,60400,60500,60300,372
20250313,145000,7712996400,60400,60300,60400,60200,276
20250313,144900,7696340500,60300,60500,60500,60100,366
20250313,144800,7674268100,60300,60400,60500,60100,818
20250313,144700,7624976900,60400,60300,60400,60000,890
20250313,144600,7571378700,60300,60200,60300,60000,471
20250313,144500,7542993000,60200,60200,60300,59900,852
20250313,144400,7491813100,60200,60100,60200,60000,348
20250313,144300,7470894000,60100,60100,60200,60000,156
20250313,144200,7461521500,60200,60100,60300,60000,329
20250313,144100,7441748400,60100,60200,60200,60000,256
20250313,144000,7426363000,60100,60100,60300,60100,316
20250313,143900,7407326800,60100,60100,60300,60000,233
20250313,143800,7393316200,60100,60300,60300,60000,215
20250313,143700,7380402400,60300,60200,60300,60000,151
20250313,143600,7371328800,60300,60100,60300,60000,414
20250313,143500,7346424800,60100,60200,60200,60100,192
20250313,143400,7334877600,60200,60200,60200,60100,91
20250313,143300,7329402800,60200,60200,60200,60000,240
20250313,143200,7314976700,60100,60100,60200,60100,281
20250313,143100,7298080300,60200,60200,60200,60100,181
20250313,143000,7287195500,60100,60300,60400,60100,531
20250313,142900,7255217600,60300,60300,60400,60200,163
20250313,142800,7245398000,60400,60300,60400,60100,253
20250313,142700,7230152700,60300,60300,60400,60200,135
20250313,142600,7222013400,60200,60300,60300,60100,121
20250313,142500,7214728300,60300,60200,60300,60100,77
20250313,142400,7210094300,60200,60400,60400,60100,341
20250313,142300,7189563900,60400,60100,60400,60000,464
20250313,142200,7161606000,60100,60200,60200,60000,154
20250313,142100,7152353600,60100,60300,60300,60000,138
20250313,142000,7144052300,60300,60200,60300,60000,386
20250313,141900,7120851000,60100,60100,60300,60000,159
20250313,141800,7111301200,60100,60100,60100,60000,108
20250313,141700,7104812800,60100,60100,60300,60000,241
20250313,141600,7090333700,60000,60200,60200,60000,287
20250313,141500,7073084500,60200,60300,60400,60100,182
20250313,141400,7062123800,60300,60300,60400,60100,351
20250313,141300,7040979300,60300,60300,60400,60200,441
20250313,141200,7014386900,60300,60300,60400,60100,168
20250313,141100,7004260700,60300,60200,60400,60200,507
20250313,141000,6973695800,60300,60200,60300,60000,1176
20250313,140900,6902933200,60300,60200,60300,60200,119
20250313,140800,6895764200,60300,60300,60300,60200,261
20250313,140700,6880037400,60200,60300,60300,60100,447
20250313,140600,6853130200,60300,60100,60300,60100,255
20250313,140500,6837786800,60200,60200,60200,60000,288
20250313,140400,6820478400,60200,60200,60300,59900,263
20250313,140300,6804657800,60300,60400,60400,60000,901
20250313,140200,6750507200,60400,60300,60400,60200,472
20250313,140100,6722048400,60300,60100,60300,60100,117
20250313,140000,6715001800,60200,60200,60300,60100,171
20250313,135900,6704716400,60200,60300,60300,60200,186
20250313,135800,6693508000,60300,60300,60300,60100,156
20250313,135700,6684108700,60200,60300,60300,60100,627
20250313,135600,6646354400,60300,60300,60300,60200,191
20250313,135500,6634847000,60300,60300,60300,60200,193
20250313,135400,6623214900,60300,60200,60300,60100,127
20250313,135300,6615576000,60200,60300,60300,60200,289
20250313,135200,6598166400,60300,60300,60400,60200,449
20250313,135100,6571094300,60300,60300,60300,60200,364
20250313,135000,6549153400,60300,60300,60300,60200,225
20250313,134900,6535597900,60300,60300,60300,60200,244
20250313,134800,6520892500,60300,60300,60300,60200,122
20250313,134700,6513541600,60300,60300,60300,60200,161
20250313,134600,6503843700,60300,60200,60300,60100,312
20250313,134500,6485060400,60200,60200,60200,59900,691
20250313,134400,6443580100,60100,60200,60200,60000,214
20250313,134300,6430716000,60200,60200,60200,60100,203
20250313,134200,6418501600,60200,60200,60200,60100,149
20250313,134100,6409540000,60200,60200,60200,60100,82
20250313,134000,6404608200,60200,60100,60300,60100,634
20250313,133900,6366444900,60200,60200,60200,60100,135
20250313,133800,6358323000,60200,60200,60200,60100,122
20250313,133700,6350987400,60100,60000,60200,60000,288
20250313,133600,6333671900,60100,60200,60200,60000,346
20250313,133500,6312878000,60100,60200,60200,60100,157
20250313,133400,6303438800,60200,60200,60200,60100,396
20250313,133300,6279624800,60200,60300,60300,60100,328
20250313,133200,6259889600,60200,60400,60400,60200,44
20250313,133100,6257237500,60300,60300,60400,60200,147
20250313,133000,6248375500,60200,60200,60400,60100,638
20250313,132900,6209949400,60200,60200,60200,60100,114
20250313,132800,6203095100,60200,60200,60200,60100,184
20250313,132700,6192026500,60200,60200,60200,60100,138
20250313,132600,6183721500,60200,60200,60200,60100,88
20250313,132500,6178430600,60200,60200,60300,60100,219
20250313,132400,6165245300,60100,60200,60200,60100,321
20250313,132300,6145930000,60200,60300,60300,60100,420
20250313,132200,6120636900,60200,60300,60300,60200,148
20250313,132100,6111720400,60200,60300,60300,60200,221
20250313,132000,6098403500,60300,60200,60300,60200,94
20250313,131900,6092741600,60300,60300,60300,60200,85
20250313,131800,6087620400,60200,60300,60400,60200,183
20250313,131700,6076584600,60100,60400,60400,60100,264
20250313,131600,6060694700,60300,60400,60500,60200,264
20250313,131500,6044762400,60300,60300,60400,60200,486
20250313,131400,6015451300,60300,60200,60300,60200,162
20250313,131300,6005695000,60300,60300,60300,60200,252
20250313,131200,5990500200,60200,60200,60300,60100,480
20250313,131100,5961607800,60200,60200,60200,60100,78
20250313,131000,5956914700,60200,60200,60200,60100,119
20250313,130900,5949760300,60200,60100,60200,60100,149
20250313,130800,5940796500,60100,60200,60200,60000,633
20250313,130700,5902750500,60100,60100,60200,60100,132
20250313,130600,5894815200,60100,60000,60200,60000,155
20250313,130500,5885492800,60200,60000,60200,60000,161
20250313,130400,5875823100,60100,60200,60200,60000,67
20250313,130300,5871799100,60200,60200,60200,60000,130
20250313,130200,5863984400,60200,60100,60200,59800,1554
20250313,130100,5770761300,60100,60300,60400,60000,1369
20250313,130000,5688400300,60300,60300,60300,60200,134
20250313,125900,5680321400,60200,60300,60300,60200,216
20250313,125800,5667304300,60300,60300,60300,60200,139
20250313,125700,5658933200,60300,60300,60400,60300,88
20250313,125600,5653621700,60300,60300,60300,60200,262
20250313,125500,5637831400,60200,60200,60400,60200,533
20250313,125400,5605691700,60300,60300,60400,60100,534
20250313,125300,5573536800,60300,60300,60300,60200,313
20250313,125200,5554668300,60200,60300,60300,60200,133
20250313,125100,5546657200,60300,60300,60300,60200,104
20250313,125000,5540390600,60300,60300,60300,60200,227
20250313,124900,5526708700,60200,60400,60400,60200,385
20250313,124800,5503503300,60400,60400,60400,60400,52
20250313,124700,5500362500,60400,60400,60400,60300,227
20250313,124600,5486662700,60400,60400,60400,60300,86
20250313,124500,5481470600,60400,60400,60400,60300,170
20250313,124400,5471212000,60400,60300,60400,60200,165
20250313,124300,5461260400,60300,60400,60400,60200,415
20250313,124200,5436247800,60400,60400,60400,60300,136
20250313,124100,5428042900,60400,60400,60400,60300,132
20250313,124000,5420072700,60400,60400,60400,60300,176
20250313,123900,5409449700,60400,60400,60400,60300,72
20250313,123800,5405104500,60400,60400,60400,60300,191
20250313,123700,5393576200,60400,60400,60400,60300,407
20250313,123600,5369003100,60300,60400,60400,60300,66
20250313,123500,5365020600,60400,60400,60400,60300,175
20250313,123400,5354461400,60300,60400,60400,60300,181
20250313,123300,5343534200,60400,60400,60400,60300,104
20250313,123200,5337256700,60300,60400,60400,60300,173
20250313,123100,5326810200,60400,60400,60400,60300,268
20250313,123000,5310634900,60400,60400,60400,60300,138
20250313,122900,5302304800,60400,60400,60400,60300,107
20250313,122800,5295848600,60300,60400,60400,60300,250
20250313,122700,5280759400,60400,60400,60400,60400,51
20250313,122600,5277679000,60400,60400,60500,60300,324
20250313,122500,5258114300,60400,60400,60400,60300,197
20250313,122400,5246218200,60400,60400,60400,60300,115
20250313,122300,5239281300,60400,60500,60500,60300,298
20250313,122200,5221283400,60400,60400,60500,60300,171
20250313,122100,5210954900,60400,60400,60500,60300,229
20250313,122000,5197130100,60400,60400,60400,60300,165
20250313,121900,5187175000,60400,60300,60400,60300,468
20250313,121800,5158919200,60400,60400,60500,60300,114
20250313,121700,5152036700,60400,60300,60500,60300,263
20250313,121600,5136163100,60300,60300,60300,60200,197
20250313,121500,5124287000,60300,60300,60300,60200,242
20250313,121400,5109707200,60200,60200,60300,60200,207
20250313,121300,5097240600,60200,60300,60300,60200,124
20250313,121200,5089766300,60300,60200,60300,60200,214
20250313,121100,5076874200,60200,60300,60300,60200,72
20250313,121000,5072535500,60300,60300,60300,60200,316
20250313,120900,5053507200,60300,60300,60300,60200,145
20250313,120800,5044765000,60200,60200,60200,60100,186
20250313,120700,5033575300,60100,60200,60300,60100,324
20250313,120600,5014094800,60200,60300,60400,60200,939
20250313,120500,4957545600,60300,60400,60400,60200,320
20250313,120400,4938250900,60400,60300,60400,60300,161
20250313,120300,4928539500,60300,60400,60400,60300,341
20250313,120200,4907965400,60400,60400,60500,60300,691
20250313,120100,4866237900,60500,60500,60500,60400,148
20250313,120000,4857292500,60500,60500,60500,60400,192
20250313,115900,4845677400,60400,60500,60500,60400,147
20250313,115800,4836794700,60500,60400,60500,60400,132
20250313,115700,4828817500,60400,60500,60500,60400,112
20250313,115600,4822042200,60500,60400,60500,60400,260
20250313,115500,4806333300,60500,60500,60500,60400,88
20250313,115400,4801012000,60500,60500,60500,60400,176
20250313,115300,4790369900,60400,60300,60400,60300,158
20250313,115200,4780833700,60300,60400,60400,60300,118
20250313,115100,4773714700,60400,60500,60500,60400,740
20250313,115000,4728997300,60500,60500,60500,60400,109
20250313,114900,4722405900,60400,60500,60500,60400,332
20250313,114800,4702347600,60500,60500,60500,60400,104
20250313,114700,4696059200,60500,60400,60500,60300,245
20250313,114600,4681255900,60500,60500,60500,60400,65
20250313,114500,4677326900,60500,60500,60500,60400,283
20250313,114400,4660223200,60500,60400,60500,60400,221
20250313,114300,4646860900,60500,60500,60500,60400,180
20250313,114200,4635983100,60500,60400,60500,60400,478
20250313,114100,4607073300,60400,60400,60400,60300,189
20250313,114000,4595660100,60400,60400,60400,60300,167
20250313,113900,4585584800,60400,60400,60400,60400,55
20250313,113800,4582262800,60400,60400,60400,60300,218
20250313,113700,4569104400,60400,60400,60400,60300,253
20250313,113600,4553841300,60300,60400,60400,60300,53
20250313,113500,4550641400,60300,60500,60500,60300,460
20250313,113400,4522865700,60500,60400,60500,60400,102
20250313,113300,4516698900,60400,60500,60500,60400,136
20250313,113200,4508481800,60500,60500,60600,60400,304
20250313,113100,4490091100,60500,60600,60600,60500,600
20250313,113000,4453783800,60600,60500,60600,60500,274
20250313,112900,4437200300,60500,60600,60600,60500,221
20250313,112800,4423817500,60600,60600,60600,60500,259
20250313,112700,4408130700,60600,60600,60600,60500,73
20250313,112600,4403707400,60500,60600,60600,60500,220
20250313,112500,4390386700,60600,60500,60600,60400,969
20250313,112400,4331754900,60500,60400,60500,60400,120
20250313,112300,4324503000,60400,60500,60500,60400,126
20250313,112200,4316882900,60500,60400,60500,60400,184
20250313,112100,4305759500,60400,60400,60500,60400,151
20250313,112000,4296636400,60500,60500,60500,60400,82
20250313,111900,4291677100,60500,60500,60500,60400,298
20250313,111800,4273658200,60500,60500,60500,60400,158
20250313,111700,4264111200,60500,60500,60500,60400,133
20250313,111600,4256073400,60500,60600,60600,60400,597
20250313,111500,4219952700,60500,60600,60600,60500,162
20250313,111400,4210143300,60600,60500,60600,60500,88
20250313,111300,4204816500,60500,60600,60600,60500,298
20250313,111200,4186762800,60600,60500,60600,60500,160
20250313,111100,4177079500,60600,60600,60600,60500,236
20250313,111000,4162797900,60500,60600,60600,60500,290
20250313,110900,4145238000,60600,60500,60600,60500,61
20250313,110800,4141543800,60600,60400,60600,60400,542
20250313,110700,4108755500,60500,60400,60500,60400,179
20250313,110600,4097933300,60500,60400,60500,60400,111
20250313,110500,4091221500,60400,60500,60500,60400,126
20250313,110400,4083608300,60400,60500,60500,60400,117
20250313,110300,4076532600,60500,60500,60500,60400,170
20250313,110200,4066256300,60400,60500,60500,60400,174
20250313,110100,4055744000,60500,60500,60500,60400,165
20250313,110000,4045770400,60500,60400,60500,60400,205
20250313,105900,4033376000,60500,60500,60500,60400,121
20250313,105800,4026064750,60500,60500,60500,60400,156
20250313,105700,4016634350,60400,60300,60500,60200,185
20250313,105600,4005461150,60400,60400,60500,60300,177
20250313,105500,3994777950,60400,60400,60500,60400,209
20250313,105400,3982151550,60500,60500,60500,60400,412
20250313,105300,3957253450,60500,60500,60500,60400,56
20250313,105200,3953869850,60400,60400,60500,60400,324
20250313,105100,3934280950,60500,60400,60500,60400,234
20250313,105000,3920133450,60500,60500,60500,60400,68
20250313,104900,3916024450,60400,60500,60500,60400,252
20250313,104800,3900797950,60500,60300,60500,60300,171
20250313,104700,3890463550,60400,60400,60400,60300,204
20250313,104600,3878145850,60400,60400,60500,60400,62
20250313,104500,3874399150,60400,60600,60600,60400,344
20250313,104400,3853579550,60500,60500,60500,60300,568
20250313,104300,3819219550,60400,60400,60600,60400,2481
20250313,104200,3669176150,60300,60400,60400,60300,574
20250313,104100,3634551750,60400,60400,60400,60300,189
20250313,104000,3623150650,60400,60400,60400,60300,142
20250313,103900,3614584850,60400,60500,60500,60400,356
20250313,103800,3593071850,60500,60500,60500,60400,128
20250313,103700,3585334450,60500,60400,60500,60400,147
20250313,103600,3576451650,60400,60500,60500,60400,205
20250313,103500,3564054350,60400,60300,60400,60300,361
20250313,103400,3542268250,60300,60400,60500,60300,301
20250313,103300,3524092150,60400,60400,60400,60200,365
20250313,103200,3502075850,60400,60400,60400,60400,112
20250313,103100,3495311050,60400,60400,60400,60200,162
20250313,103000,3485538650,60400,60300,60400,60200,338
20250313,102900,3465161650,60200,60200,60300,60100,296
20250313,102800,3447336650,60100,60300,60300,60100,304
20250313,102700,3429040150,60300,60300,60300,60200,85
20250313,102600,3423919100,60200,60200,60300,60200,168
20250313,102500,3413792700,60300,60300,60300,60200,184
20250313,102400,3402714100,60300,60300,60300,60200,134
20250313,102300,3394642900,60300,60200,60300,60100,217
20250313,102200,3381572800,60100,60300,60300,60100,306
20250313,102100,3363152300,60300,60300,60300,60200,59
20250313,102000,3359598200,60300,60300,60300,60200,288
20250313,101900,3342243900,60300,60300,60400,60200,384
20250313,101800,3319085600,60300,60300,60300,60100,394
20250313,101700,3295364700,60300,60300,60300,60200,132
20250313,101600,3287406100,60300,60300,60400,60100,528
20250313,101500,3255588900,60400,60300,60400,60100,775
20250313,101400,3208869000,60300,60000,60300,60000,3115
20250313,101300,3021775100,59900,60000,60000,59900,92
20250313,101200,3016261200,59900,59900,60000,59700,437
20250313,101100,2990120900,60000,59800,60000,59800,1344
20250313,101000,2909719500,59800,59800,59800,59700,161
20250313,100900,2900100400,59800,59900,59900,59700,2236
20250313,100800,2766525200,59900,59800,60000,59800,445
20250313,100700,2739859100,59900,59900,59900,59800,169
20250313,100600,2729744200,59900,59900,59900,59800,54
20250313,100500,2726514400,59800,59800,59900,59800,33
20250313,100400,2724539700,59900,59800,59900,59800,76
20250313,100300,2719993300,59800,60000,60000,59800,232
20250313,100200,2706099700,60000,59900,60000,59900,311
20250313,100100,2687463200,59900,59900,60000,59900,140
20250313,100000,2679077100,59900,59900,59900,59800,340
20250313,095900,2658732800,59900,59850,59900,59800,74
20250313,095800,2654301200,59900,59900,59900,59800,27
20250313,095700,2652685800,59900,59900,59900,59800,29
20250313,095600,2650949000,59900,59900,59900,59800,18
20250313,095500,2649871600,59900,59900,59900,59700,1050
20250313,095400,2587068500,59900,59900,59900,59800,31
20250313,095300,2585212700,59900,59900,59900,59800,18
20250313,095200,2584134900,59900,59900,59900,59800,38
20250313,095100,2581861500,60000,59800,60000,59800,475
20250313,095000,2553417400,59800,59900,59900,59800,34
20250313,094900,2551383400,59800,59800,59800,59700,285
20250313,094800,2534344300,59800,59800,59900,59800,676
20250313,094700,2493888600,59900,59800,59900,59800,63
20250313,094600,2490118000,59900,59800,59900,59800,1417
20250313,094500,2405381200,59800,59650,59800,59500,1133
20250313,094400,2337853300,59700,59700,59700,59500,1541
20250313,094300,2246001800,59600,59800,59900,59600,2789
20250313,094200,2079347200,59800,59900,59900,59800,230
20250313,094100,2065591600,59800,59900,60000,59800,1271
20250313,094000,1989492700,60000,60000,60000,59900,329
20250313,093900,1969762500,60000,60000,60000,60000,6
20250313,093800,1969402500,59900,60000,60000,59900,255
20250313,093700,1954126800,60000,60000,60000,59900,20
20250313,093600,1952928200,59900,60000,60000,59900,176
20250313,093500,1942384800,60000,60000,60000,59900,18
20250313,093400,1941306000,60000,60000,60000,59900,23
20250313,093300,1939927700,59900,59900,60000,59900,65
20250313,093200,1936033700,60000,60000,60000,59900,99
20250313,093100,1930102650,59900,60000,60000,59900,302
20250313,093000,1912011650,59900,59900,60000,59900,137
20250313,092900,1903801550,60000,60000,60000,59900,13
20250313,092800,1903022350,60000,59900,60000,59900,870
20250313,092700,1850893100,60000,60000,60000,59900,21
20250313,092600,1849634600,59900,59900,60000,59900,51
20250313,092500,1846576600,60000,60000,60000,60000,19
20250313,092400,1845436600,60000,60000,60000,59900,16
20250313,092300,1844477400,60000,60000,60000,59900,364
20250313,092200,1822657700,59900,59900,60000,59900,274
20250313,092100,1806244300,59900,59800,59900,59800,62
20250313,092000,1802536600,59900,59900,60000,59900,640
20250313,091900,1764195700,59900,60100,60100,59900,709
20250313,091800,1721669700,60100,60200,60200,60100,292
20250313,091700,1704118600,60100,60200,60200,60100,111
20250313,091600,1697443800,60100,60000,60200,59700,5268
20250313,091500,1382248500,60000,60300,60400,60000,994
20250313,091400,1322513400,60100,60300,60300,60100,1113
20250313,091300,1255526100,60300,60300,60300,60200,191
20250313,091200,1244009700,60300,60200,60400,60200,80
20250313,091100,1239190800,60200,60400,60500,60000,12190
20250313,091000,505887000,60300,60400,60500,60000,1954
20250313,090900,388300000,60200,60300,60300,60100,2185
20250313,090800,256786500,60300,60400,60400,60300,184
20250313,090700,245690600,60300,60400,60400,60300,92
20250313,090600,240141400,60400,60400,60500,60300,486
20250313,090500,210798500,60400,60500,60500,60400,209
20250313,090400,198164200,60500,60500,60500,60500,108
20250313,090300,191630200,60500,60600,60600,60400,546
20250313,090200,158604600,60600,60600,60600,60600,64
20250313,090100,154726200,60600,60800,60800,60600,738
20250313,090000,109965600,60800,60600,61100,60600,1813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185600 12729041700 60200 60200 60200 60200 70188
3 20250313 185500 12729041700 60200 60200 60200 60200 0
4 20250313 185400 12729041700 60200 60200 60200 60200 0
5 20250313 185300 12729041700 60200 60200 60200 60200 0
6 20250313 185200 12729041700 60200 60200 60200 60200 0
7 20250313 185100 12729041700 60200 60200 60200 60200 0
8 20250313 185000 12729041700 60200 60200 60200 60200 0
9 20250313 184900 12729041700 60200 60200 60200 60200 0
10 20250313 184800 12729041700 60200 60200 60200 60200 0
11 20250313 184700 12729041700 60200 60200 60200 60200 0
12 20250313 184600 12729041700 60200 60200 60200 60200 0
13 20250313 184500 12729041700 60200 60200 60200 60200 0
14 20250313 184400 12729041700 60200 60200 60200 60200 0
15 20250313 184300 12729041700 60200 60200 60200 60200 0
16 20250313 184200 12729041700 60200 60200 60200 60200 0
17 20250313 184100 12729041700 60200 60200 60200 60200 0
18 20250313 184000 12729041700 60200 60200 60200 60200 0
19 20250313 183900 12729041700 60200 60200 60200 60200 0
20 20250313 183800 12729041700 60200 60200 60200 60200 0
21 20250313 183700 12729041700 60200 60200 60200 60200 0
22 20250313 183600 12729041700 60200 60200 60200 60200 0
23 20250313 183500 12729041700 60200 60200 60200 60200 0
24 20250313 183400 12729041700 60200 60200 60200 60200 0
25 20250313 183300 12729041700 60200 60200 60200 60200 0
26 20250313 183200 12729041700 60200 60200 60200 60200 0
27 20250313 183100 12729041700 60200 60200 60200 60200 0
28 20250313 183000 12729041700 60200 60200 60200 60200 0
29 20250313 182900 12729041700 60200 60200 60200 60200 0
30 20250313 182800 12729041700 60200 60200 60200 60200 0
31 20250313 182700 12729041700 60200 60200 60200 60200 0
32 20250313 182600 12729041700 60200 60200 60200 60200 70188
33 20250313 182500 12729041700 60200 60200 60200 60200 0
34 20250313 182400 12729041700 60200 60200 60200 60200 0
35 20250313 182300 12729041700 60200 60200 60200 60200 0
36 20250313 182200 12729041700 60200 60200 60200 60200 0
37 20250313 182100 12729041700 60200 60200 60200 60200 0
38 20250313 182000 12729041700 60200 60200 60200 60200 0
39 20250313 181900 12729041700 60200 60200 60200 60200 0
40 20250313 181800 12729041700 60200 60200 60200 60200 0
41 20250313 181700 12729041700 60200 60200 60200 60200 0
42 20250313 181600 12729041700 60200 60200 60200 60200 0
43 20250313 181500 12729041700 60200 60200 60200 60200 0
44 20250313 181400 12729041700 60200 60200 60200 60200 0
45 20250313 181300 12729041700 60200 60200 60200 60200 0
46 20250313 181200 12729041700 60200 60200 60200 60200 0
47 20250313 181100 12729041700 60200 60200 60200 60200 0
48 20250313 181000 12729041700 60200 60200 60200 60200 0
49 20250313 180900 12729041700 60200 60200 60200 60200 0
50 20250313 180800 12729041700 60200 60200 60200 60200 0
51 20250313 180700 12729041700 60200 60200 60200 60200 0
52 20250313 180600 12729041700 60200 60200 60200 60200 0
53 20250313 180500 12729041700 60200 60200 60200 60200 0
54 20250313 180400 12729041700 60200 60200 60200 60200 0
55 20250313 180300 12729041700 60200 60200 60200 60200 0
56 20250313 180200 12729041700 60200 60200 60200 60200 0
57 20250313 180100 12729041700 60200 60200 60200 60200 0
58 20250313 180000 12729041700 60200 60200 60200 60200 0
59 20250313 175900 12729041700 60200 60200 60200 60200 0
60 20250313 175800 12729041700 60200 60200 60200 60200 0
61 20250313 175700 12729041700 60200 60200 60200 60200 0
62 20250313 175600 12729041700 60200 60200 60200 60200 70188
63 20250313 175500 12729041700 60200 60200 60200 60200 0
64 20250313 175400 12729041700 60200 60200 60200 60200 0
65 20250313 175300 12729041700 60200 60200 60200 60200 0
66 20250313 175200 12729041700 60200 60200 60200 60200 0
67 20250313 175100 12729041700 60200 60200 60200 60200 0
68 20250313 175000 12729041700 60200 60200 60200 60200 0
69 20250313 174900 12729041700 60200 60200 60200 60200 0
70 20250313 174800 12729041700 60200 60200 60200 60200 0
71 20250313 174700 12729041700 60200 60200 60200 60200 0
72 20250313 174600 12729041700 60200 60200 60200 60200 0
73 20250313 174500 12729041700 60200 60200 60200 60200 0
74 20250313 174400 12729041700 60200 60200 60200 60200 0
75 20250313 174300 12729041700 60200 60200 60200 60200 0
76 20250313 174200 12729041700 60200 60200 60200 60200 0
77 20250313 174100 12729041700 60200 60200 60200 60200 0
78 20250313 174000 12729041700 60200 60200 60200 60200 0
79 20250313 173900 12729041700 60200 60200 60200 60200 0
80 20250313 173800 12729041700 60200 60200 60200 60200 0
81 20250313 173700 12729041700 60200 60200 60200 60200 0
82 20250313 173600 12729041700 60200 60200 60200 60200 0
83 20250313 173500 12729041700 60200 60200 60200 60200 0
84 20250313 173400 12729041700 60200 60200 60200 60200 0
85 20250313 173300 12729041700 60200 60200 60200 60200 0
86 20250313 173200 12729041700 60200 60200 60200 60200 0
87 20250313 173100 12729041700 60200 60200 60200 60200 0
88 20250313 173000 12729041700 60200 60200 60200 60200 0
89 20250313 172900 12729041700 60200 60200 60200 60200 0
90 20250313 172800 12729041700 60200 60200 60200 60200 0
91 20250313 172700 12729041700 60200 60200 60200 60200 0
92 20250313 172600 12729041700 60200 60200 60200 60200 70188
93 20250313 172500 12729041700 60200 60200 60200 60200 0
94 20250313 172400 12729041700 60200 60200 60200 60200 0
95 20250313 172300 12729041700 60200 60200 60200 60200 0
96 20250313 172200 12729041700 60200 60200 60200 60200 0
97 20250313 172100 12729041700 60200 60200 60200 60200 0
98 20250313 172000 12729041700 60200 60200 60200 60200 0
99 20250313 171900 12729041700 60200 60200 60200 60200 0
100 20250313 171800 12729041700 60200 60200 60200 60200 0
101 20250313 171700 12729041700 60200 60200 60200 60200 0
102 20250313 171600 12729041700 60200 60200 60200 60200 0
103 20250313 171500 12729041700 60200 60200 60200 60200 0
104 20250313 171400 12729041700 60200 60200 60200 60200 0
105 20250313 171300 12729041700 60200 60200 60200 60200 0
106 20250313 171200 12729041700 60200 60200 60200 60200 0
107 20250313 171100 12729041700 60200 60200 60200 60200 0
108 20250313 171000 12729041700 60200 60200 60200 60200 0
109 20250313 170900 12729041700 60200 60200 60200 60200 0
110 20250313 170800 12729041700 60200 60200 60200 60200 0
111 20250313 170700 12729041700 60200 60200 60200 60200 0
112 20250313 170600 12729041700 60200 60200 60200 60200 0
113 20250313 170500 12729041700 60200 60200 60200 60200 0
114 20250313 170400 12729041700 60200 60200 60200 60200 0
115 20250313 170300 12729041700 60200 60200 60200 60200 0
116 20250313 170200 12729041700 60200 60200 60200 60200 0
117 20250313 170100 12729041700 60200 60200 60200 60200 0
118 20250313 170000 12729041700 60200 60200 60200 60200 0
119 20250313 165900 12729041700 60200 60200 60200 60200 0
120 20250313 165800 12729041700 60200 60200 60200 60200 0
121 20250313 165700 12729041700 60200 60200 60200 60200 0
122 20250313 165600 12729041700 60200 60200 60200 60200 70188
123 20250313 165500 12729041700 60200 60200 60200 60200 0
124 20250313 165400 12729041700 60200 60200 60200 60200 0
125 20250313 165300 12729041700 60200 60200 60200 60200 0
126 20250313 165200 12729041700 60200 60200 60200 60200 0
127 20250313 165100 12729041700 60200 60200 60200 60200 0
128 20250313 165000 12729041700 60200 60200 60200 60200 0
129 20250313 164900 12729041700 60200 60200 60200 60200 0
130 20250313 164800 12729041700 60200 60200 60200 60200 0
131 20250313 164700 12729041700 60200 60200 60200 60200 0
132 20250313 164600 12729041700 60200 60200 60200 60200 0
133 20250313 164500 12729041700 60200 60200 60200 60200 0
134 20250313 164400 12729041700 60200 60200 60200 60200 0
135 20250313 164300 12729041700 60200 60200 60200 60200 0
136 20250313 164200 12729041700 60200 60200 60200 60200 0
137 20250313 164100 12729041700 60200 60200 60200 60200 0
138 20250313 164000 12729041700 60200 60200 60200 60200 0
139 20250313 163900 12729041700 60200 60200 60200 60200 0
140 20250313 163800 12729041700 60200 60200 60200 60200 0
141 20250313 163700 12729041700 60200 60200 60200 60200 0
142 20250313 163600 12729041700 60200 60200 60200 60200 0
143 20250313 163500 12729041700 60200 60200 60200 60200 0
144 20250313 163400 12729041700 60200 60200 60200 60200 0
145 20250313 163300 12729041700 60200 60200 60200 60200 0
146 20250313 163200 12729041700 60200 60200 60200 60200 0
147 20250313 163100 12729041700 60200 60200 60200 60200 0
148 20250313 163000 12729041700 60200 60200 60200 60200 0
149 20250313 162900 12729041700 60200 60200 60200 60200 0
150 20250313 162800 12729041700 60200 60200 60200 60200 0
151 20250313 162700 12729041700 60200 60200 60200 60200 0
152 20250313 162600 12729041700 60200 60200 60200 60200 70188
153 20250313 162500 12729041700 60200 60200 60200 60200 0
154 20250313 162400 12729041700 60200 60200 60200 60200 0
155 20250313 162300 12729041700 60200 60200 60200 60200 0
156 20250313 162200 12729041700 60200 60200 60200 60200 0
157 20250313 162100 12729041700 60200 60200 60200 60200 0
158 20250313 162000 12729041700 60200 60200 60200 60200 0
159 20250313 161900 12729041700 60200 60200 60200 60200 0
160 20250313 161800 12729041700 60200 60200 60200 60200 0
161 20250313 161700 12729041700 60200 60200 60200 60200 0
162 20250313 161600 12729041700 60200 60200 60200 60200 0
163 20250313 161500 12729041700 60200 60200 60200 60200 0
164 20250313 161400 12729041700 60200 60200 60200 60200 0
165 20250313 161300 12729041700 60200 60200 60200 60200 0
166 20250313 161200 12729041700 60200 60200 60200 60200 0
167 20250313 161100 12729041700 60200 60200 60200 60200 0
168 20250313 161000 12729041700 60200 60200 60200 60200 0
169 20250313 160900 12729041700 60200 60200 60200 60200 0
170 20250313 160800 12729041700 60200 60200 60200 60200 0
171 20250313 160700 12729041700 60200 60200 60200 60200 0
172 20250313 160600 12729041700 60200 60200 60200 60200 0
173 20250313 160500 12729041700 60200 60200 60200 60200 0
174 20250313 160400 12729041700 60200 60200 60200 60200 0
175 20250313 160300 12729041700 60200 60200 60200 60200 0
176 20250313 160200 12729041700 60200 60200 60200 60200 0
177 20250313 160100 12729041700 60200 60200 60200 60200 0
178 20250313 160000 12729041700 60200 60200 60200 60200 0
179 20250313 155900 12729041700 60200 60200 60200 60200 0
180 20250313 155800 12729041700 60200 60200 60200 60200 0
181 20250313 155700 12729041700 60200 60200 60200 60200 0
182 20250313 155600 12729041700 60200 60200 60200 60200 70188
183 20250313 155500 12729041700 60200 60200 60200 60200 0
184 20250313 155400 12729041700 60200 60200 60200 60200 0
185 20250313 155300 12729041700 60200 60200 60200 60200 0
186 20250313 155200 12729041700 60200 60200 60200 60200 0
187 20250313 155100 12729041700 60200 60200 60200 60200 0
188 20250313 155000 12729041700 60200 60200 60200 60200 0
189 20250313 154900 12729041700 60200 60200 60200 60200 0
190 20250313 154800 12729041700 60200 60200 60200 60200 0
191 20250313 154700 12729041700 60200 60200 60200 60200 0
192 20250313 154600 12729041700 60200 60200 60200 60200 0
193 20250313 154500 12729041700 60200 60200 60200 60200 0
194 20250313 154400 12729041700 60200 60200 60200 60200 0
195 20250313 154300 12729041700 60200 60200 60200 60200 0
196 20250313 154200 12729041700 60200 60200 60200 60200 0
197 20250313 154100 12729041700 60200 60200 60200 60200 0
198 20250313 154000 12729041700 60200 60200 60200 60200 0
199 20250313 153900 12729041700 60200 60200 60200 60200 0
200 20250313 153800 12729041700 60200 60200 60200 60200 0
201 20250313 153700 12729041700 60200 60200 60200 60200 0
202 20250313 153600 12729041700 60200 60200 60200 60200 0
203 20250313 153500 12729041700 60200 60200 60200 60200 0
204 20250313 153400 12729041700 60200 60200 60200 60200 0
205 20250313 153300 12729041700 60200 60200 60200 60200 0
206 20250313 153200 12729041700 60200 60200 60200 60200 0
207 20250313 153100 12729041700 60200 60200 60200 60200 0
208 20250313 153000 12729041700 60200 60200 60200 60200 70188
209 20250313 152900 8503724100 60100 60100 60100 60100 0
210 20250313 152800 8503724100 60100 60100 60100 60100 0
211 20250313 152700 8503724100 60100 60100 60100 60100 0
212 20250313 152600 8503724100 60100 60100 60100 60100 0
213 20250313 152500 8503724100 60100 60100 60100 60100 0
214 20250313 152400 8503724100 60100 60100 60100 60100 0
215 20250313 152300 8503724100 60100 60100 60100 60100 0
216 20250313 152200 8503724100 60100 60100 60100 60100 0
217 20250313 152100 8503724100 60100 60100 60100 60100 0
218 20250313 152000 8503724100 60100 60100 60100 60100 0
219 20250313 151900 8503724100 60100 60000 60200 59900 718
220 20250313 151800 8460632500 60000 60100 60200 59900 1243
221 20250313 151700 8385995800 60200 60300 60300 60100 311
222 20250313 151600 8367265500 60300 60300 60400 60200 317
223 20250313 151500 8348153400 60300 60200 60400 60200 311
224 20250313 151400 8329405700 60400 60500 60500 60300 111
225 20250313 151300 8322697100 60500 60300 60500 60200 988
226 20250313 151200 8263108100 60300 60200 60300 60100 622
227 20250313 151100 8225655500 60200 60200 60300 60100 260
228 20250313 151000 8210005000 60100 60200 60200 60100 198
229 20250313 150900 8198093700 60100 60200 60200 60100 329
230 20250313 150800 8178311300 60100 60200 60200 60100 114
231 20250313 150700 8171454900 60200 60200 60300 60100 402
232 20250313 150600 8147257000 60200 60200 60200 60100 399
233 20250313 150500 8123249200 60200 60200 60200 60100 202
234 20250313 150400 8111101500 60200 60300 60300 60100 790
235 20250313 150300 8063539000 60300 60300 60300 60200 416
236 20250313 150200 8038454700 60200 60300 60300 60200 163
237 20250313 150100 8028629800 60300 60300 60400 60300 209
238 20250313 150000 8016026700 60300 60300 60300 60200 212
239 20250313 145900 8003245200 60300 60300 60500 60200 868
240 20250313 145800 7950831200 60500 60500 60500 60300 990
241 20250313 145700 7890961400 60500 60300 60500 60300 552
242 20250313 145600 7857631100 60400 60400 60500 60300 342
243 20250313 145500 7836974900 60300 60400 60500 60300 353
244 20250313 145400 7815653200 60400 60400 60400 60300 421
245 20250313 145300 7790238300 60400 60200 60400 60200 305
246 20250313 145200 7771830600 60300 60400 60500 60200 603
247 20250313 145100 7735453500 60400 60400 60500 60300 372
248 20250313 145000 7712996400 60400 60300 60400 60200 276
249 20250313 144900 7696340500 60300 60500 60500 60100 366
250 20250313 144800 7674268100 60300 60400 60500 60100 818
251 20250313 144700 7624976900 60400 60300 60400 60000 890
252 20250313 144600 7571378700 60300 60200 60300 60000 471
253 20250313 144500 7542993000 60200 60200 60300 59900 852
254 20250313 144400 7491813100 60200 60100 60200 60000 348
255 20250313 144300 7470894000 60100 60100 60200 60000 156
256 20250313 144200 7461521500 60200 60100 60300 60000 329
257 20250313 144100 7441748400 60100 60200 60200 60000 256
258 20250313 144000 7426363000 60100 60100 60300 60100 316
259 20250313 143900 7407326800 60100 60100 60300 60000 233
260 20250313 143800 7393316200 60100 60300 60300 60000 215
261 20250313 143700 7380402400 60300 60200 60300 60000 151
262 20250313 143600 7371328800 60300 60100 60300 60000 414
263 20250313 143500 7346424800 60100 60200 60200 60100 192
264 20250313 143400 7334877600 60200 60200 60200 60100 91
265 20250313 143300 7329402800 60200 60200 60200 60000 240
266 20250313 143200 7314976700 60100 60100 60200 60100 281
267 20250313 143100 7298080300 60200 60200 60200 60100 181
268 20250313 143000 7287195500 60100 60300 60400 60100 531
269 20250313 142900 7255217600 60300 60300 60400 60200 163
270 20250313 142800 7245398000 60400 60300 60400 60100 253
271 20250313 142700 7230152700 60300 60300 60400 60200 135
272 20250313 142600 7222013400 60200 60300 60300 60100 121
273 20250313 142500 7214728300 60300 60200 60300 60100 77
274 20250313 142400 7210094300 60200 60400 60400 60100 341
275 20250313 142300 7189563900 60400 60100 60400 60000 464
276 20250313 142200 7161606000 60100 60200 60200 60000 154
277 20250313 142100 7152353600 60100 60300 60300 60000 138
278 20250313 142000 7144052300 60300 60200 60300 60000 386
279 20250313 141900 7120851000 60100 60100 60300 60000 159
280 20250313 141800 7111301200 60100 60100 60100 60000 108
281 20250313 141700 7104812800 60100 60100 60300 60000 241
282 20250313 141600 7090333700 60000 60200 60200 60000 287
283 20250313 141500 7073084500 60200 60300 60400 60100 182
284 20250313 141400 7062123800 60300 60300 60400 60100 351
285 20250313 141300 7040979300 60300 60300 60400 60200 441
286 20250313 141200 7014386900 60300 60300 60400 60100 168
287 20250313 141100 7004260700 60300 60200 60400 60200 507
288 20250313 141000 6973695800 60300 60200 60300 60000 1176
289 20250313 140900 6902933200 60300 60200 60300 60200 119
290 20250313 140800 6895764200 60300 60300 60300 60200 261
291 20250313 140700 6880037400 60200 60300 60300 60100 447
292 20250313 140600 6853130200 60300 60100 60300 60100 255
293 20250313 140500 6837786800 60200 60200 60200 60000 288
294 20250313 140400 6820478400 60200 60200 60300 59900 263
295 20250313 140300 6804657800 60300 60400 60400 60000 901
296 20250313 140200 6750507200 60400 60300 60400 60200 472
297 20250313 140100 6722048400 60300 60100 60300 60100 117
298 20250313 140000 6715001800 60200 60200 60300 60100 171
299 20250313 135900 6704716400 60200 60300 60300 60200 186
300 20250313 135800 6693508000 60300 60300 60300 60100 156
301 20250313 135700 6684108700 60200 60300 60300 60100 627
302 20250313 135600 6646354400 60300 60300 60300 60200 191
303 20250313 135500 6634847000 60300 60300 60300 60200 193
304 20250313 135400 6623214900 60300 60200 60300 60100 127
305 20250313 135300 6615576000 60200 60300 60300 60200 289
306 20250313 135200 6598166400 60300 60300 60400 60200 449
307 20250313 135100 6571094300 60300 60300 60300 60200 364
308 20250313 135000 6549153400 60300 60300 60300 60200 225
309 20250313 134900 6535597900 60300 60300 60300 60200 244
310 20250313 134800 6520892500 60300 60300 60300 60200 122
311 20250313 134700 6513541600 60300 60300 60300 60200 161
312 20250313 134600 6503843700 60300 60200 60300 60100 312
313 20250313 134500 6485060400 60200 60200 60200 59900 691
314 20250313 134400 6443580100 60100 60200 60200 60000 214
315 20250313 134300 6430716000 60200 60200 60200 60100 203
316 20250313 134200 6418501600 60200 60200 60200 60100 149
317 20250313 134100 6409540000 60200 60200 60200 60100 82
318 20250313 134000 6404608200 60200 60100 60300 60100 634
319 20250313 133900 6366444900 60200 60200 60200 60100 135
320 20250313 133800 6358323000 60200 60200 60200 60100 122
321 20250313 133700 6350987400 60100 60000 60200 60000 288
322 20250313 133600 6333671900 60100 60200 60200 60000 346
323 20250313 133500 6312878000 60100 60200 60200 60100 157
324 20250313 133400 6303438800 60200 60200 60200 60100 396
325 20250313 133300 6279624800 60200 60300 60300 60100 328
326 20250313 133200 6259889600 60200 60400 60400 60200 44
327 20250313 133100 6257237500 60300 60300 60400 60200 147
328 20250313 133000 6248375500 60200 60200 60400 60100 638
329 20250313 132900 6209949400 60200 60200 60200 60100 114
330 20250313 132800 6203095100 60200 60200 60200 60100 184
331 20250313 132700 6192026500 60200 60200 60200 60100 138
332 20250313 132600 6183721500 60200 60200 60200 60100 88
333 20250313 132500 6178430600 60200 60200 60300 60100 219
334 20250313 132400 6165245300 60100 60200 60200 60100 321
335 20250313 132300 6145930000 60200 60300 60300 60100 420
336 20250313 132200 6120636900 60200 60300 60300 60200 148
337 20250313 132100 6111720400 60200 60300 60300 60200 221
338 20250313 132000 6098403500 60300 60200 60300 60200 94
339 20250313 131900 6092741600 60300 60300 60300 60200 85
340 20250313 131800 6087620400 60200 60300 60400 60200 183
341 20250313 131700 6076584600 60100 60400 60400 60100 264
342 20250313 131600 6060694700 60300 60400 60500 60200 264
343 20250313 131500 6044762400 60300 60300 60400 60200 486
344 20250313 131400 6015451300 60300 60200 60300 60200 162
345 20250313 131300 6005695000 60300 60300 60300 60200 252
346 20250313 131200 5990500200 60200 60200 60300 60100 480
347 20250313 131100 5961607800 60200 60200 60200 60100 78
348 20250313 131000 5956914700 60200 60200 60200 60100 119
349 20250313 130900 5949760300 60200 60100 60200 60100 149
350 20250313 130800 5940796500 60100 60200 60200 60000 633
351 20250313 130700 5902750500 60100 60100 60200 60100 132
352 20250313 130600 5894815200 60100 60000 60200 60000 155
353 20250313 130500 5885492800 60200 60000 60200 60000 161
354 20250313 130400 5875823100 60100 60200 60200 60000 67
355 20250313 130300 5871799100 60200 60200 60200 60000 130
356 20250313 130200 5863984400 60200 60100 60200 59800 1554
357 20250313 130100 5770761300 60100 60300 60400 60000 1369
358 20250313 130000 5688400300 60300 60300 60300 60200 134
359 20250313 125900 5680321400 60200 60300 60300 60200 216
360 20250313 125800 5667304300 60300 60300 60300 60200 139
361 20250313 125700 5658933200 60300 60300 60400 60300 88
362 20250313 125600 5653621700 60300 60300 60300 60200 262
363 20250313 125500 5637831400 60200 60200 60400 60200 533
364 20250313 125400 5605691700 60300 60300 60400 60100 534
365 20250313 125300 5573536800 60300 60300 60300 60200 313
366 20250313 125200 5554668300 60200 60300 60300 60200 133
367 20250313 125100 5546657200 60300 60300 60300 60200 104
368 20250313 125000 5540390600 60300 60300 60300 60200 227
369 20250313 124900 5526708700 60200 60400 60400 60200 385
370 20250313 124800 5503503300 60400 60400 60400 60400 52
371 20250313 124700 5500362500 60400 60400 60400 60300 227
372 20250313 124600 5486662700 60400 60400 60400 60300 86
373 20250313 124500 5481470600 60400 60400 60400 60300 170
374 20250313 124400 5471212000 60400 60300 60400 60200 165
375 20250313 124300 5461260400 60300 60400 60400 60200 415
376 20250313 124200 5436247800 60400 60400 60400 60300 136
377 20250313 124100 5428042900 60400 60400 60400 60300 132
378 20250313 124000 5420072700 60400 60400 60400 60300 176
379 20250313 123900 5409449700 60400 60400 60400 60300 72
380 20250313 123800 5405104500 60400 60400 60400 60300 191
381 20250313 123700 5393576200 60400 60400 60400 60300 407
382 20250313 123600 5369003100 60300 60400 60400 60300 66
383 20250313 123500 5365020600 60400 60400 60400 60300 175
384 20250313 123400 5354461400 60300 60400 60400 60300 181
385 20250313 123300 5343534200 60400 60400 60400 60300 104
386 20250313 123200 5337256700 60300 60400 60400 60300 173
387 20250313 123100 5326810200 60400 60400 60400 60300 268
388 20250313 123000 5310634900 60400 60400 60400 60300 138
389 20250313 122900 5302304800 60400 60400 60400 60300 107
390 20250313 122800 5295848600 60300 60400 60400 60300 250
391 20250313 122700 5280759400 60400 60400 60400 60400 51
392 20250313 122600 5277679000 60400 60400 60500 60300 324
393 20250313 122500 5258114300 60400 60400 60400 60300 197
394 20250313 122400 5246218200 60400 60400 60400 60300 115
395 20250313 122300 5239281300 60400 60500 60500 60300 298
396 20250313 122200 5221283400 60400 60400 60500 60300 171
397 20250313 122100 5210954900 60400 60400 60500 60300 229
398 20250313 122000 5197130100 60400 60400 60400 60300 165
399 20250313 121900 5187175000 60400 60300 60400 60300 468
400 20250313 121800 5158919200 60400 60400 60500 60300 114
401 20250313 121700 5152036700 60400 60300 60500 60300 263
402 20250313 121600 5136163100 60300 60300 60300 60200 197
403 20250313 121500 5124287000 60300 60300 60300 60200 242
404 20250313 121400 5109707200 60200 60200 60300 60200 207
405 20250313 121300 5097240600 60200 60300 60300 60200 124
406 20250313 121200 5089766300 60300 60200 60300 60200 214
407 20250313 121100 5076874200 60200 60300 60300 60200 72
408 20250313 121000 5072535500 60300 60300 60300 60200 316
409 20250313 120900 5053507200 60300 60300 60300 60200 145
410 20250313 120800 5044765000 60200 60200 60200 60100 186
411 20250313 120700 5033575300 60100 60200 60300 60100 324
412 20250313 120600 5014094800 60200 60300 60400 60200 939
413 20250313 120500 4957545600 60300 60400 60400 60200 320
414 20250313 120400 4938250900 60400 60300 60400 60300 161
415 20250313 120300 4928539500 60300 60400 60400 60300 341
416 20250313 120200 4907965400 60400 60400 60500 60300 691
417 20250313 120100 4866237900 60500 60500 60500 60400 148
418 20250313 120000 4857292500 60500 60500 60500 60400 192
419 20250313 115900 4845677400 60400 60500 60500 60400 147
420 20250313 115800 4836794700 60500 60400 60500 60400 132
421 20250313 115700 4828817500 60400 60500 60500 60400 112
422 20250313 115600 4822042200 60500 60400 60500 60400 260
423 20250313 115500 4806333300 60500 60500 60500 60400 88
424 20250313 115400 4801012000 60500 60500 60500 60400 176
425 20250313 115300 4790369900 60400 60300 60400 60300 158
426 20250313 115200 4780833700 60300 60400 60400 60300 118
427 20250313 115100 4773714700 60400 60500 60500 60400 740
428 20250313 115000 4728997300 60500 60500 60500 60400 109
429 20250313 114900 4722405900 60400 60500 60500 60400 332
430 20250313 114800 4702347600 60500 60500 60500 60400 104
431 20250313 114700 4696059200 60500 60400 60500 60300 245
432 20250313 114600 4681255900 60500 60500 60500 60400 65
433 20250313 114500 4677326900 60500 60500 60500 60400 283
434 20250313 114400 4660223200 60500 60400 60500 60400 221
435 20250313 114300 4646860900 60500 60500 60500 60400 180
436 20250313 114200 4635983100 60500 60400 60500 60400 478
437 20250313 114100 4607073300 60400 60400 60400 60300 189
438 20250313 114000 4595660100 60400 60400 60400 60300 167
439 20250313 113900 4585584800 60400 60400 60400 60400 55
440 20250313 113800 4582262800 60400 60400 60400 60300 218
441 20250313 113700 4569104400 60400 60400 60400 60300 253
442 20250313 113600 4553841300 60300 60400 60400 60300 53
443 20250313 113500 4550641400 60300 60500 60500 60300 460
444 20250313 113400 4522865700 60500 60400 60500 60400 102
445 20250313 113300 4516698900 60400 60500 60500 60400 136
446 20250313 113200 4508481800 60500 60500 60600 60400 304
447 20250313 113100 4490091100 60500 60600 60600 60500 600
448 20250313 113000 4453783800 60600 60500 60600 60500 274
449 20250313 112900 4437200300 60500 60600 60600 60500 221
450 20250313 112800 4423817500 60600 60600 60600 60500 259
451 20250313 112700 4408130700 60600 60600 60600 60500 73
452 20250313 112600 4403707400 60500 60600 60600 60500 220
453 20250313 112500 4390386700 60600 60500 60600 60400 969
454 20250313 112400 4331754900 60500 60400 60500 60400 120
455 20250313 112300 4324503000 60400 60500 60500 60400 126
456 20250313 112200 4316882900 60500 60400 60500 60400 184
457 20250313 112100 4305759500 60400 60400 60500 60400 151
458 20250313 112000 4296636400 60500 60500 60500 60400 82
459 20250313 111900 4291677100 60500 60500 60500 60400 298
460 20250313 111800 4273658200 60500 60500 60500 60400 158
461 20250313 111700 4264111200 60500 60500 60500 60400 133
462 20250313 111600 4256073400 60500 60600 60600 60400 597
463 20250313 111500 4219952700 60500 60600 60600 60500 162
464 20250313 111400 4210143300 60600 60500 60600 60500 88
465 20250313 111300 4204816500 60500 60600 60600 60500 298
466 20250313 111200 4186762800 60600 60500 60600 60500 160
467 20250313 111100 4177079500 60600 60600 60600 60500 236
468 20250313 111000 4162797900 60500 60600 60600 60500 290
469 20250313 110900 4145238000 60600 60500 60600 60500 61
470 20250313 110800 4141543800 60600 60400 60600 60400 542
471 20250313 110700 4108755500 60500 60400 60500 60400 179
472 20250313 110600 4097933300 60500 60400 60500 60400 111
473 20250313 110500 4091221500 60400 60500 60500 60400 126
474 20250313 110400 4083608300 60400 60500 60500 60400 117
475 20250313 110300 4076532600 60500 60500 60500 60400 170
476 20250313 110200 4066256300 60400 60500 60500 60400 174
477 20250313 110100 4055744000 60500 60500 60500 60400 165
478 20250313 110000 4045770400 60500 60400 60500 60400 205
479 20250313 105900 4033376000 60500 60500 60500 60400 121
480 20250313 105800 4026064750 60500 60500 60500 60400 156
481 20250313 105700 4016634350 60400 60300 60500 60200 185
482 20250313 105600 4005461150 60400 60400 60500 60300 177
483 20250313 105500 3994777950 60400 60400 60500 60400 209
484 20250313 105400 3982151550 60500 60500 60500 60400 412
485 20250313 105300 3957253450 60500 60500 60500 60400 56
486 20250313 105200 3953869850 60400 60400 60500 60400 324
487 20250313 105100 3934280950 60500 60400 60500 60400 234
488 20250313 105000 3920133450 60500 60500 60500 60400 68
489 20250313 104900 3916024450 60400 60500 60500 60400 252
490 20250313 104800 3900797950 60500 60300 60500 60300 171
491 20250313 104700 3890463550 60400 60400 60400 60300 204
492 20250313 104600 3878145850 60400 60400 60500 60400 62
493 20250313 104500 3874399150 60400 60600 60600 60400 344
494 20250313 104400 3853579550 60500 60500 60500 60300 568
495 20250313 104300 3819219550 60400 60400 60600 60400 2481
496 20250313 104200 3669176150 60300 60400 60400 60300 574
497 20250313 104100 3634551750 60400 60400 60400 60300 189
498 20250313 104000 3623150650 60400 60400 60400 60300 142
499 20250313 103900 3614584850 60400 60500 60500 60400 356
500 20250313 103800 3593071850 60500 60500 60500 60400 128
501 20250313 103700 3585334450 60500 60400 60500 60400 147
502 20250313 103600 3576451650 60400 60500 60500 60400 205
503 20250313 103500 3564054350 60400 60300 60400 60300 361
504 20250313 103400 3542268250 60300 60400 60500 60300 301
505 20250313 103300 3524092150 60400 60400 60400 60200 365
506 20250313 103200 3502075850 60400 60400 60400 60400 112
507 20250313 103100 3495311050 60400 60400 60400 60200 162
508 20250313 103000 3485538650 60400 60300 60400 60200 338
509 20250313 102900 3465161650 60200 60200 60300 60100 296
510 20250313 102800 3447336650 60100 60300 60300 60100 304
511 20250313 102700 3429040150 60300 60300 60300 60200 85
512 20250313 102600 3423919100 60200 60200 60300 60200 168
513 20250313 102500 3413792700 60300 60300 60300 60200 184
514 20250313 102400 3402714100 60300 60300 60300 60200 134
515 20250313 102300 3394642900 60300 60200 60300 60100 217
516 20250313 102200 3381572800 60100 60300 60300 60100 306
517 20250313 102100 3363152300 60300 60300 60300 60200 59
518 20250313 102000 3359598200 60300 60300 60300 60200 288
519 20250313 101900 3342243900 60300 60300 60400 60200 384
520 20250313 101800 3319085600 60300 60300 60300 60100 394
521 20250313 101700 3295364700 60300 60300 60300 60200 132
522 20250313 101600 3287406100 60300 60300 60400 60100 528
523 20250313 101500 3255588900 60400 60300 60400 60100 775
524 20250313 101400 3208869000 60300 60000 60300 60000 3115
525 20250313 101300 3021775100 59900 60000 60000 59900 92
526 20250313 101200 3016261200 59900 59900 60000 59700 437
527 20250313 101100 2990120900 60000 59800 60000 59800 1344
528 20250313 101000 2909719500 59800 59800 59800 59700 161
529 20250313 100900 2900100400 59800 59900 59900 59700 2236
530 20250313 100800 2766525200 59900 59800 60000 59800 445
531 20250313 100700 2739859100 59900 59900 59900 59800 169
532 20250313 100600 2729744200 59900 59900 59900 59800 54
533 20250313 100500 2726514400 59800 59800 59900 59800 33
534 20250313 100400 2724539700 59900 59800 59900 59800 76
535 20250313 100300 2719993300 59800 60000 60000 59800 232
536 20250313 100200 2706099700 60000 59900 60000 59900 311
537 20250313 100100 2687463200 59900 59900 60000 59900 140
538 20250313 100000 2679077100 59900 59900 59900 59800 340
539 20250313 095900 2658732800 59900 59850 59900 59800 74
540 20250313 095800 2654301200 59900 59900 59900 59800 27
541 20250313 095700 2652685800 59900 59900 59900 59800 29
542 20250313 095600 2650949000 59900 59900 59900 59800 18
543 20250313 095500 2649871600 59900 59900 59900 59700 1050
544 20250313 095400 2587068500 59900 59900 59900 59800 31
545 20250313 095300 2585212700 59900 59900 59900 59800 18
546 20250313 095200 2584134900 59900 59900 59900 59800 38
547 20250313 095100 2581861500 60000 59800 60000 59800 475
548 20250313 095000 2553417400 59800 59900 59900 59800 34
549 20250313 094900 2551383400 59800 59800 59800 59700 285
550 20250313 094800 2534344300 59800 59800 59900 59800 676
551 20250313 094700 2493888600 59900 59800 59900 59800 63
552 20250313 094600 2490118000 59900 59800 59900 59800 1417
553 20250313 094500 2405381200 59800 59650 59800 59500 1133
554 20250313 094400 2337853300 59700 59700 59700 59500 1541
555 20250313 094300 2246001800 59600 59800 59900 59600 2789
556 20250313 094200 2079347200 59800 59900 59900 59800 230
557 20250313 094100 2065591600 59800 59900 60000 59800 1271
558 20250313 094000 1989492700 60000 60000 60000 59900 329
559 20250313 093900 1969762500 60000 60000 60000 60000 6
560 20250313 093800 1969402500 59900 60000 60000 59900 255
561 20250313 093700 1954126800 60000 60000 60000 59900 20
562 20250313 093600 1952928200 59900 60000 60000 59900 176
563 20250313 093500 1942384800 60000 60000 60000 59900 18
564 20250313 093400 1941306000 60000 60000 60000 59900 23
565 20250313 093300 1939927700 59900 59900 60000 59900 65
566 20250313 093200 1936033700 60000 60000 60000 59900 99
567 20250313 093100 1930102650 59900 60000 60000 59900 302
568 20250313 093000 1912011650 59900 59900 60000 59900 137
569 20250313 092900 1903801550 60000 60000 60000 59900 13
570 20250313 092800 1903022350 60000 59900 60000 59900 870
571 20250313 092700 1850893100 60000 60000 60000 59900 21
572 20250313 092600 1849634600 59900 59900 60000 59900 51
573 20250313 092500 1846576600 60000 60000 60000 60000 19
574 20250313 092400 1845436600 60000 60000 60000 59900 16
575 20250313 092300 1844477400 60000 60000 60000 59900 364
576 20250313 092200 1822657700 59900 59900 60000 59900 274
577 20250313 092100 1806244300 59900 59800 59900 59800 62
578 20250313 092000 1802536600 59900 59900 60000 59900 640
579 20250313 091900 1764195700 59900 60100 60100 59900 709
580 20250313 091800 1721669700 60100 60200 60200 60100 292
581 20250313 091700 1704118600 60100 60200 60200 60100 111
582 20250313 091600 1697443800 60100 60000 60200 59700 5268
583 20250313 091500 1382248500 60000 60300 60400 60000 994
584 20250313 091400 1322513400 60100 60300 60300 60100 1113
585 20250313 091300 1255526100 60300 60300 60300 60200 191
586 20250313 091200 1244009700 60300 60200 60400 60200 80
587 20250313 091100 1239190800 60200 60400 60500 60000 12190
588 20250313 091000 505887000 60300 60400 60500 60000 1954
589 20250313 090900 388300000 60200 60300 60300 60100 2185
590 20250313 090800 256786500 60300 60400 60400 60300 184
591 20250313 090700 245690600 60300 60400 60400 60300 92
592 20250313 090600 240141400 60400 60400 60500 60300 486
593 20250313 090500 210798500 60400 60500 60500 60400 209
594 20250313 090400 198164200 60500 60500 60500 60500 108
595 20250313 090300 191630200 60500 60600 60600 60400 546
596 20250313 090200 158604600 60600 60600 60600 60600 64
597 20250313 090100 154726200 60600 60800 60800 60600 738
598 20250313 090000 109965600 60800 60600 61100 60600 1813

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,97651,112582792,5878590200,6777484078400,0.09
20250310,97140,112582792,6042108000,7002649662400,0.09
20250307,96785,112582792,5536102000,6439735702400,0.09
20250306,96208,112582792,5493476800,6428477423200,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 97651 112582792 5878590200 6777484078400 0.09
3 20250310 97140 112582792 6042108000 7002649662400 0.09
4 20250307 96785 112582792 5536102000 6439735702400 0.09
5 20250306 96208 112582792 5493476800 6428477423200 0.09