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

621
033780/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191900,39690695450,96100,96100,96100,96100,155176
20250313,191800,39690695450,96100,96100,96100,96100,0
20250313,191700,39690695450,96100,96100,96100,96100,0
20250313,191600,39690695450,96100,96100,96100,96100,0
20250313,191500,39690695450,96100,96100,96100,96100,0
20250313,191400,39690695450,96100,96100,96100,96100,0
20250313,191300,39690695450,96100,96100,96100,96100,0
20250313,191200,39690695450,96100,96100,96100,96100,0
20250313,191100,39690695450,96100,96100,96100,96100,0
20250313,191000,39690695450,96100,96100,96100,96100,0
20250313,190900,39690695450,96100,96100,96100,96100,0
20250313,190800,39690695450,96100,96100,96100,96100,0
20250313,190700,39690695450,96100,96100,96100,96100,0
20250313,190600,39690695450,96100,96100,96100,96100,0
20250313,190500,39690695450,96100,96100,96100,96100,0
20250313,190400,39690695450,96100,96100,96100,96100,0
20250313,190300,39690695450,96100,96100,96100,96100,0
20250313,190200,39690695450,96100,96100,96100,96100,0
20250313,190100,39690695450,96100,96100,96100,96100,0
20250313,190000,39690695450,96100,96100,96100,96100,0
20250313,185900,39690695450,96100,96100,96100,96100,0
20250313,185800,39690695450,96100,96100,96100,96100,0
20250313,185700,39690695450,96100,96100,96100,96100,0
20250313,185600,39690695450,96100,96100,96100,96100,0
20250313,185500,39690695450,96100,96100,96100,96100,0
20250313,185400,39690695450,96100,96100,96100,96100,0
20250313,185300,39690695450,96100,96100,96100,96100,0
20250313,185200,39690695450,96100,96100,96100,96100,0
20250313,185100,39690695450,96100,96100,96100,96100,0
20250313,185000,39690695450,96100,96100,96100,96100,0
20250313,184900,39690695450,96100,96100,96100,96100,155176
20250313,184800,39690695450,96100,96100,96100,96100,0
20250313,184700,39690695450,96100,96100,96100,96100,0
20250313,184600,39690695450,96100,96100,96100,96100,0
20250313,184500,39690695450,96100,96100,96100,96100,0
20250313,184400,39690695450,96100,96100,96100,96100,0
20250313,184300,39690695450,96100,96100,96100,96100,0
20250313,184200,39690695450,96100,96100,96100,96100,0
20250313,184100,39690695450,96100,96100,96100,96100,0
20250313,184000,39690695450,96100,96100,96100,96100,0
20250313,183900,39690695450,96100,96100,96100,96100,0
20250313,183800,39690695450,96100,96100,96100,96100,0
20250313,183700,39690695450,96100,96100,96100,96100,0
20250313,183600,39690695450,96100,96100,96100,96100,0
20250313,183500,39690695450,96100,96100,96100,96100,0
20250313,183400,39690695450,96100,96100,96100,96100,0
20250313,183300,39690695450,96100,96100,96100,96100,0
20250313,183200,39690695450,96100,96100,96100,96100,0
20250313,183100,39690695450,96100,96100,96100,96100,0
20250313,183000,39690695450,96100,96100,96100,96100,0
20250313,182900,39690695450,96100,96100,96100,96100,0
20250313,182800,39690695450,96100,96100,96100,96100,0
20250313,182700,39690695450,96100,96100,96100,96100,0
20250313,182600,39690695450,96100,96100,96100,96100,0
20250313,182500,39690695450,96100,96100,96100,96100,0
20250313,182400,39690695450,96100,96100,96100,96100,0
20250313,182300,39690695450,96100,96100,96100,96100,0
20250313,182200,39690695450,96100,96100,96100,96100,0
20250313,182100,39690695450,96100,96100,96100,96100,0
20250313,182000,39690695450,96100,96100,96100,96100,0
20250313,181900,39690695450,96100,96100,96100,96100,155176
20250313,181800,39690695450,96100,96100,96100,96100,0
20250313,181700,39690695450,96100,96100,96100,96100,0
20250313,181600,39690695450,96100,96100,96100,96100,0
20250313,181500,39690695450,96100,96100,96100,96100,0
20250313,181400,39690695450,96100,96100,96100,96100,0
20250313,181300,39690695450,96100,96100,96100,96100,0
20250313,181200,39690695450,96100,96100,96100,96100,0
20250313,181100,39690695450,96100,96100,96100,96100,0
20250313,181000,39690695450,96100,96100,96100,96100,0
20250313,180900,39690695450,96100,96100,96100,96100,0
20250313,180800,39690695450,96100,96100,96100,96100,0
20250313,180700,39690695450,96100,96100,96100,96100,0
20250313,180600,39690695450,96100,96100,96100,96100,0
20250313,180500,39690695450,96100,96100,96100,96100,0
20250313,180400,39690695450,96100,96100,96100,96100,0
20250313,180300,39690695450,96100,96100,96100,96100,0
20250313,180200,39690695450,96100,96100,96100,96100,0
20250313,180100,39690695450,96100,96100,96100,96100,0
20250313,180000,39690695450,96100,96100,96100,96100,0
20250313,175900,39690695450,96100,96100,96100,96100,0
20250313,175800,39690695450,96100,96100,96100,96100,0
20250313,175700,39690695450,96100,96100,96100,96100,0
20250313,175600,39690695450,96100,96100,96100,96100,0
20250313,175500,39690695450,96100,96100,96100,96100,0
20250313,175400,39690695450,96100,96100,96100,96100,0
20250313,175300,39690695450,96100,96100,96100,96100,0
20250313,175200,39690695450,96100,96100,96100,96100,0
20250313,175100,39690695450,96100,96100,96100,96100,0
20250313,175000,39690695450,96100,96100,96100,96100,0
20250313,174900,39690695450,96100,96100,96100,96100,155176
20250313,174800,39690695450,96100,96100,96100,96100,0
20250313,174700,39690695450,96100,96100,96100,96100,0
20250313,174600,39690695450,96100,96100,96100,96100,0
20250313,174500,39690695450,96100,96100,96100,96100,0
20250313,174400,39690695450,96100,96100,96100,96100,0
20250313,174300,39690695450,96100,96100,96100,96100,0
20250313,174200,39690695450,96100,96100,96100,96100,0
20250313,174100,39690695450,96100,96100,96100,96100,0
20250313,174000,39690695450,96100,96100,96100,96100,0
20250313,173900,39690695450,96100,96100,96100,96100,0
20250313,173800,39690695450,96100,96100,96100,96100,0
20250313,173700,39690695450,96100,96100,96100,96100,0
20250313,173600,39690695450,96100,96100,96100,96100,0
20250313,173500,39690695450,96100,96100,96100,96100,0
20250313,173400,39690695450,96100,96100,96100,96100,0
20250313,173300,39690695450,96100,96100,96100,96100,0
20250313,173200,39690695450,96100,96100,96100,96100,0
20250313,173100,39690695450,96100,96100,96100,96100,0
20250313,173000,39690695450,96100,96100,96100,96100,0
20250313,172900,39690695450,96100,96100,96100,96100,0
20250313,172800,39690695450,96100,96100,96100,96100,0
20250313,172700,39690695450,96100,96100,96100,96100,0
20250313,172600,39690695450,96100,96100,96100,96100,0
20250313,172500,39690695450,96100,96100,96100,96100,0
20250313,172400,39690695450,96100,96100,96100,96100,0
20250313,172300,39690695450,96100,96100,96100,96100,0
20250313,172200,39690695450,96100,96100,96100,96100,0
20250313,172100,39690695450,96100,96100,96100,96100,0
20250313,172000,39690695450,96100,96100,96100,96100,0
20250313,171900,39690695450,96100,96100,96100,96100,155176
20250313,171800,39690695450,96100,96100,96100,96100,0
20250313,171700,39690695450,96100,96100,96100,96100,0
20250313,171600,39690695450,96100,96100,96100,96100,0
20250313,171500,39690695450,96100,96100,96100,96100,0
20250313,171400,39690695450,96100,96100,96100,96100,0
20250313,171300,39690695450,96100,96100,96100,96100,0
20250313,171200,39690695450,96100,96100,96100,96100,0
20250313,171100,39690695450,96100,96100,96100,96100,0
20250313,171000,39690695450,96100,96100,96100,96100,0
20250313,170900,39690695450,96100,96100,96100,96100,0
20250313,170800,39690695450,96100,96100,96100,96100,0
20250313,170700,39690695450,96100,96100,96100,96100,0
20250313,170600,39690695450,96100,96100,96100,96100,0
20250313,170500,39690695450,96100,96100,96100,96100,0
20250313,170400,39690695450,96100,96100,96100,96100,0
20250313,170300,39690695450,96100,96100,96100,96100,0
20250313,170200,39690695450,96100,96100,96100,96100,0
20250313,170100,39690695450,96100,96100,96100,96100,0
20250313,170000,39690695450,96100,96100,96100,96100,0
20250313,165900,39690695450,96100,96100,96100,96100,0
20250313,165800,39690695450,96100,96100,96100,96100,0
20250313,165700,39690695450,96100,96100,96100,96100,0
20250313,165600,39690695450,96100,96100,96100,96100,0
20250313,165500,39690695450,96100,96100,96100,96100,0
20250313,165400,39690695450,96100,96100,96100,96100,0
20250313,165300,39690695450,96100,96100,96100,96100,0
20250313,165200,39690695450,96100,96100,96100,96100,0
20250313,165100,39690695450,96100,96100,96100,96100,0
20250313,165000,39690695450,96100,96100,96100,96100,0
20250313,164900,39690695450,96100,96100,96100,96100,155176
20250313,164800,39690695450,96100,96100,96100,96100,0
20250313,164700,39690695450,96100,96100,96100,96100,0
20250313,164600,39690695450,96100,96100,96100,96100,0
20250313,164500,39690695450,96100,96100,96100,96100,0
20250313,164400,39690695450,96100,96100,96100,96100,0
20250313,164300,39690695450,96100,96100,96100,96100,0
20250313,164200,39690695450,96100,96100,96100,96100,0
20250313,164100,39690695450,96100,96100,96100,96100,0
20250313,164000,39690695450,96100,96100,96100,96100,0
20250313,163900,39690695450,96100,96100,96100,96100,0
20250313,163800,39690695450,96100,96100,96100,96100,0
20250313,163700,39690695450,96100,96100,96100,96100,0
20250313,163600,39690695450,96100,96100,96100,96100,0
20250313,163500,39690695450,96100,96100,96100,96100,0
20250313,163400,39690695450,96100,96100,96100,96100,0
20250313,163300,39690695450,96100,96100,96100,96100,0
20250313,163200,39690695450,96100,96100,96100,96100,0
20250313,163100,39690695450,96100,96100,96100,96100,0
20250313,163000,39690695450,96100,96100,96100,96100,0
20250313,162900,39690695450,96100,96100,96100,96100,0
20250313,162800,39690695450,96100,96100,96100,96100,0
20250313,162700,39690695450,96100,96100,96100,96100,0
20250313,162600,39690695450,96100,96100,96100,96100,0
20250313,162500,39690695450,96100,96100,96100,96100,0
20250313,162400,39690695450,96100,96100,96100,96100,0
20250313,162300,39690695450,96100,96100,96100,96100,0
20250313,162200,39690695450,96100,96100,96100,96100,0
20250313,162100,39690695450,96100,96100,96100,96100,0
20250313,162000,39690695450,96100,96100,96100,96100,0
20250313,161900,39690695450,96100,96100,96100,96100,155176
20250313,161800,39690695450,96100,96100,96100,96100,0
20250313,161700,39690695450,96100,96100,96100,96100,0
20250313,161600,39690695450,96100,96100,96100,96100,0
20250313,161500,39690695450,96100,96100,96100,96100,0
20250313,161400,39690695450,96100,96100,96100,96100,0
20250313,161300,39690695450,96100,96100,96100,96100,0
20250313,161200,39690695450,96100,96100,96100,96100,0
20250313,161100,39690695450,96100,96100,96100,96100,0
20250313,161000,39690695450,96100,96100,96100,96100,0
20250313,160900,39690695450,96100,96100,96100,96100,0
20250313,160800,39690695450,96100,96100,96100,96100,0
20250313,160700,39690695450,96100,96100,96100,96100,0
20250313,160600,39690695450,96100,96100,96100,96100,0
20250313,160500,39690695450,96100,96100,96100,96100,0
20250313,160400,39690695450,96100,96100,96100,96100,0
20250313,160300,39690695450,96100,96100,96100,96100,0
20250313,160200,39690695450,96100,96100,96100,96100,0
20250313,160100,39690695450,96100,96100,96100,96100,0
20250313,160000,39690695450,96100,96100,96100,96100,0
20250313,155900,39690695450,96100,96100,96100,96100,0
20250313,155800,39690695450,96100,96100,96100,96100,0
20250313,155700,39690695450,96100,96100,96100,96100,0
20250313,155600,39690695450,96100,96100,96100,96100,0
20250313,155500,39690695450,96100,96100,96100,96100,0
20250313,155400,39690695450,96100,96100,96100,96100,0
20250313,155300,39690695450,96100,96100,96100,96100,0
20250313,155200,39690695450,96100,96100,96100,96100,0
20250313,155100,39690695450,96100,96100,96100,96100,0
20250313,155000,39690695450,96100,96100,96100,96100,0
20250313,154900,39690695450,96100,96100,96100,96100,155176
20250313,154800,39690695450,96100,96100,96100,96100,0
20250313,154700,39690695450,96100,96100,96100,96100,0
20250313,154600,39690695450,96100,96100,96100,96100,0
20250313,154500,39690695450,96100,96100,96100,96100,0
20250313,154400,39690695450,96100,96100,96100,96100,0
20250313,154300,39690695450,96100,96100,96100,96100,0
20250313,154200,39690695450,96100,96100,96100,96100,0
20250313,154100,39690695450,96100,96100,96100,96100,0
20250313,154000,39690695450,96100,96100,96100,96100,0
20250313,153900,39690695450,96100,96100,96100,96100,0
20250313,153800,39690695450,96100,96100,96100,96100,0
20250313,153700,39690695450,96100,96100,96100,96100,0
20250313,153600,39690695450,96100,96100,96100,96100,0
20250313,153500,39690695450,96100,96100,96100,96100,0
20250313,153400,39690695450,96100,96100,96100,96100,0
20250313,153300,39690695450,96100,96100,96100,96100,0
20250313,153200,39690695450,96100,96100,96100,96100,0
20250313,153100,39690695450,96100,96100,96100,96100,0
20250313,153000,39690695450,96100,96100,96100,96100,155176
20250313,152900,24778281850,95750,95750,95750,95750,0
20250313,152800,24778281850,95750,95750,95750,95750,0
20250313,152700,24778281850,95750,95750,95750,95750,0
20250313,152600,24778281850,95750,95750,95750,95750,0
20250313,152500,24778281850,95750,95750,95750,95750,0
20250313,152400,24778281850,95750,95750,95750,95750,0
20250313,152300,24778281850,95750,95750,95750,95750,0
20250313,152200,24778281850,95750,95750,95750,95750,0
20250313,152100,24778281850,95750,95750,95750,95750,0
20250313,152000,24778281850,95750,95750,95750,95750,0
20250313,151900,24778281850,95750,95800,95800,95700,994
20250313,151800,24683119150,95700,95700,95800,95700,785
20250313,151700,24607950450,95700,95800,95800,95700,597
20250313,151600,24550773950,95800,95700,95800,95700,233
20250313,151500,24528471050,95700,95700,95800,95700,265
20250313,151400,24503107250,95800,95700,95800,95700,257
20250313,151300,24478505650,95700,95700,95800,95700,96
20250313,151200,24469314050,95800,95700,95800,95700,109
20250313,151100,24458877050,95700,95800,95800,95700,281
20250313,151000,24431980950,95700,95800,95800,95700,246
20250313,150900,24408427450,95700,95800,95900,95700,2106
20250313,150800,24206718350,95900,95900,95900,95800,271
20250313,150700,24180747650,95900,95900,95900,95800,293
20250313,150600,24152668250,95900,95800,95900,95800,250
20250313,150500,24128711750,95800,96000,96000,95800,725
20250313,150400,24059222850,95900,95900,96000,95800,1853
20250313,150300,23881517350,96000,95900,96000,95800,544
20250313,150200,23829342550,95800,96000,96000,95800,294
20250313,150100,23801166350,96000,95900,96000,95800,556
20250313,150000,23747857250,95900,95800,95900,95800,207
20250313,145900,23728022250,95800,95800,96000,95800,2049
20250313,145800,23531528150,95800,95900,95900,95800,289
20250313,145700,23503833250,95900,95800,95900,95800,308
20250313,145600,23474316050,95800,95900,95900,95800,274
20250313,145500,23448057100,95900,95800,95900,95800,209
20250313,145400,23428028600,95800,95800,95900,95800,279
20250313,145300,23401291500,95800,95900,95900,95800,225
20250313,145200,23379730400,95900,95800,95900,95800,456
20250313,145100,23336037500,95800,95900,95900,95800,229
20250313,145000,23314091600,95800,95800,95900,95800,153
20250313,144900,23299428300,95900,95800,95900,95800,216
20250313,144800,23278729800,95800,95900,95900,95800,1425
20250313,144700,23142081100,95900,95900,95900,95800,1283
20250313,144600,23019166300,95900,95800,95900,95800,116
20250313,144500,23008045700,95800,95800,95900,95800,215
20250313,144400,22987434400,95900,95900,96000,95900,1885
20250313,144300,22806660000,95900,95900,96000,95900,150
20250313,144200,22792265100,95900,96000,96000,95900,500
20250313,144100,22744269800,96000,96000,96000,95900,285
20250313,144000,22716912600,95900,96000,96000,95900,77
20250313,143900,22709526300,95900,96000,96000,95900,181
20250313,143800,22692159800,95900,95900,96000,95900,203
20250313,143700,22672675600,95900,95900,96000,95900,368
20250313,143600,22637354200,96000,96000,96000,95900,75
20250313,143500,22630158300,96000,95900,96000,95900,309
20250313,143400,22600517200,96000,95900,96000,95900,268
20250313,143300,22574812600,96000,95800,96000,95800,638
20250313,143200,22513598700,95900,95900,96000,95800,461
20250313,143100,22469379700,95900,95900,96000,95900,1039
20250313,143000,22369735100,95900,96000,96000,95900,111
20250313,142900,22359082700,96000,96000,96000,95900,114
20250313,142800,22348142200,95900,95900,96000,95900,98
20250313,142700,22338739400,95900,96000,96000,95900,78
20250313,142600,22331255700,96000,95800,96000,95800,147
20250313,142500,22317157800,95900,95900,95900,95800,412
20250313,142400,22277652400,95900,95800,95900,95800,385
20250313,142300,22240743100,95800,95900,95900,95800,176
20250313,142200,22223875600,95900,95900,95900,95800,155
20250313,142100,22209018000,95900,95900,95900,95800,93
20250313,142000,22200103700,95900,95800,95900,95700,308
20250313,141900,22170595500,95700,95800,95800,95600,2284
20250313,141800,21952108900,95700,95700,95800,95700,225
20250313,141700,21930573100,95700,95800,95800,95700,168
20250313,141600,21914487300,95800,95700,95800,95700,894
20250313,141500,21828844600,95800,96000,96050,95700,2734
20250313,141400,21566503750,96050,96050,96050,96000,103
20250313,141300,21556614000,96000,96050,96050,96000,195
20250313,141200,21537887500,96000,96100,96100,96000,691
20250313,141100,21471527600,96100,96100,96100,96000,740
20250313,141000,21400428300,96000,96100,96100,96000,177
20250313,140900,21383428500,96100,96100,96100,96000,62
20250313,140800,21377472400,96100,95900,96200,95900,5377
20250313,140700,20860843400,96000,96000,96000,95900,118
20250313,140600,20849520300,96000,95700,96000,95700,2568
20250313,140500,20603382200,95800,95700,95800,95700,190
20250313,140400,20585185500,95800,95700,95800,95700,153
20250313,140300,20570534600,95800,95800,95800,95700,114
20250313,140200,20559617500,95700,95800,95800,95700,1121
20250313,140100,20452330000,95800,95800,95800,95700,120
20250313,140000,20440838400,95800,95800,95800,95700,155
20250313,135900,20425995200,95800,95800,95800,95700,100
20250313,135800,20416417950,95800,95700,95800,95700,91
20250313,135700,20407701250,95700,95700,95800,95700,164
20250313,135600,20391998750,95700,95800,95800,95700,332
20250313,135500,20360219500,95800,95800,95800,95700,220
20250313,135400,20339155700,95700,95900,95900,95700,760
20250313,135300,20266387000,95900,95700,95900,95700,3711
20250313,135200,19911116200,95700,95600,95700,95500,2843
20250313,135100,19639305300,95500,95600,95600,95500,86
20250313,135000,19631086000,95600,95500,95600,95500,86
20250313,134900,19622868700,95600,95500,95600,95500,102
20250313,134800,19613122400,95600,95600,95600,95500,95
20250313,134700,19604043400,95600,95600,95600,95500,94
20250313,134600,19595063300,95600,95500,95600,95500,186
20250313,134500,19577289900,95500,95500,95600,95500,101
20250313,134400,19567640300,95500,95600,95600,95500,111
20250313,134300,19557033200,95600,95500,95600,95500,116
20250313,134200,19545950900,95600,95500,95600,95500,2673
20250313,134100,19290673600,95400,95300,95500,95300,138
20250313,134000,19277511800,95400,95500,95500,95300,428
20250313,133900,19236678700,95400,95500,95500,95400,1488
20250313,133800,19094713300,95500,95400,95500,95400,124
20250313,133700,19082877000,95400,95400,95500,95400,332
20250313,133600,19051199100,95400,95400,95400,95300,1288
20250313,133500,18928327300,95400,95400,95400,95300,102
20250313,133400,18918601300,95300,95400,95400,95300,66
20250313,133300,18912308700,95400,95400,95400,95300,88
20250313,133200,18903914200,95300,95400,95400,95300,94
20250313,133100,18894951500,95400,95300,95400,95300,66
20250313,133000,18888657800,95300,95300,95400,95300,2565
20250313,132900,18644208500,95300,95400,95400,95300,131
20250313,132800,18631714600,95400,95400,95400,95300,97
20250313,132700,18622465200,95400,95300,95400,95300,342
20250313,132600,18589866400,95400,95400,95400,95300,71
20250313,132500,18583093900,95400,95300,95400,95300,63
20250313,132400,18577086900,95400,95300,95400,95300,185
20250313,132300,18559441800,95300,95400,95400,95300,36
20250313,132200,18556008700,95300,95400,95400,95300,101
20250313,132100,18546375500,95400,95400,95500,95400,773
20250313,132000,18472626600,95400,95500,95500,95400,469
20250313,131900,18427875600,95500,95500,95500,95400,39
20250313,131800,18424151700,95400,95500,95500,95400,110
20250313,131700,18413651000,95400,95500,95500,95400,1571
20250313,131600,18263623400,95500,95300,95500,95300,180
20250313,131500,18246450500,95400,95400,95400,95300,243
20250313,131400,18223272100,95300,95400,95500,95300,840
20250313,131300,18143140400,95400,95400,95500,95300,699
20250313,131200,18076456000,95300,95300,95400,95300,166
20250313,131100,18060621250,95400,95400,95400,95300,73
20250313,131000,18053659750,95300,95400,95400,95300,84
20250313,130900,18045650250,95400,95200,95400,95200,85
20250313,130800,18037548450,95200,95200,95400,95200,7532
20250313,130700,17319962050,95100,95100,95200,95000,3274
20250313,130600,17008601950,95100,94900,95100,94900,192
20250313,130500,16990358450,95000,95000,95100,94900,1298
20250313,130400,16867059850,94900,94900,95000,94800,1930
20250313,130300,16683936550,94800,94900,94900,94800,419
20250313,130200,16644213400,94800,95000,95000,94800,601
20250313,130100,16587191600,94900,95000,95100,94900,2641
20250313,130000,16336379700,95100,95100,95100,95000,335
20250313,125900,16304548400,95000,95000,95100,95000,148
20250313,125800,16290487500,95000,95000,95100,95000,336
20250313,125700,16258562400,95000,95000,95100,95000,162
20250313,125600,16243158850,95100,95000,95100,95000,136
20250313,125500,16230233950,95100,95100,95100,95000,72
20250313,125400,16223392450,95100,95100,95100,95000,274
20250313,125300,16197335950,95000,95100,95100,95000,127
20250313,125200,16185264650,95100,95100,95100,95000,59
20250313,125100,16179657450,95100,95100,95100,95000,406
20250313,125000,16141084250,95100,94900,95100,94900,1525
20250313,124900,15996244650,94900,95000,95100,94900,4275
20250313,124800,15590167450,95100,95000,95100,95000,220
20250313,124700,15569265550,95100,95000,95100,95000,133
20250313,124600,15556628050,95000,95000,95100,95000,163
20250313,124500,15541140750,95100,95100,95100,95000,151
20250313,124400,15526791950,95000,95100,95100,95000,204
20250313,124300,15507402350,95200,95200,95200,95100,1356
20250313,124200,15378443350,95100,95100,95200,95100,67
20250313,124100,15372071550,95100,95200,95200,95100,54
20250313,124000,15366933850,95200,95200,95200,95100,58
20250313,123900,15361416150,95200,95100,95200,95100,68
20250313,123800,15354947050,95200,95200,95200,95100,432
20250313,123700,15313822550,95200,95100,95200,95000,874
20250313,123600,15230706950,95000,95150,95200,95000,1105
20250313,123500,15125624500,95150,95100,95150,95100,58
20250313,123400,15120107500,95150,95100,95150,95100,62
20250313,123300,15114210050,95150,95150,95150,95100,41
20250313,123200,15110309400,95100,95150,95150,95100,45
20250313,123100,15106029000,95150,95200,95200,95100,44
20250313,123000,15101844050,95100,95150,95200,95100,114
20250313,122900,15090998700,95100,95100,95200,95100,112
20250313,122800,15080346650,95200,95000,95200,95000,318
20250313,122700,15050104350,95000,95200,95200,95000,2906
20250313,122600,14773781550,95200,95100,95200,95100,394
20250313,122500,14736297200,95100,95100,95200,95100,2220
20250313,122400,14525015200,95200,95100,95200,95100,93
20250313,122300,14516166100,95200,95100,95200,95100,81
20250313,122200,14508460000,95200,95200,95200,95100,31
20250313,122100,14505509800,95100,95200,95200,95100,87
20250313,122000,14497234200,95200,95200,95200,95100,99
20250313,121900,14487813400,95200,95100,95200,95100,96
20250313,121800,14478682100,95100,95200,95200,95100,37
20250313,121700,14475160600,95100,95200,95200,95100,93
20250313,121600,14466312800,95100,95100,95200,95100,290
20250313,121500,14438716300,95100,95200,95200,95100,242
20250313,121400,14415700000,95200,95200,95200,95100,58
20250313,121300,14410182400,95100,95100,95200,95100,71
20250313,121200,14403427800,95100,95100,95100,95000,566
20250313,121100,14349608100,95000,95000,95100,95000,64
20250313,121000,14343524500,95100,95100,95100,95000,83
20250313,120900,14335634300,95000,95100,95100,95000,63
20250313,120800,14329646500,95000,95100,95100,95000,439
20250313,120700,14287898400,95100,95100,95200,95100,841
20250313,120600,14207912900,95100,95200,95200,95100,70
20250313,120500,14201253300,95100,95100,95200,95100,571
20250313,120400,14146948900,95100,95200,95200,95100,140
20250313,120300,14133629200,95200,95200,95200,95100,75
20250313,120200,14126492900,95200,95300,95300,95100,636
20250313,120100,14065946700,95300,95200,95300,95200,338
20250313,120000,14033738100,95200,95300,95300,95200,45
20250313,115900,14029450600,95300,95300,95300,95200,47
20250313,115800,14024974900,95300,95200,95300,95200,230
20250313,115700,14003075600,95200,95300,95400,95200,722
20250313,115600,13934318000,95400,95400,95400,95300,415
20250313,115500,13894766900,95400,95300,95400,95300,429
20250313,115400,13853873500,95400,95400,95400,95300,161
20250313,115300,13838524800,95300,95400,95400,95300,129
20250313,115200,13826226100,95400,95400,95400,95300,83
20250313,115100,13818314400,95400,95400,95400,95200,190
20250313,115000,13800210000,95400,95100,95400,95100,1807
20250313,114900,13628138600,95100,95200,95200,95100,62
20250313,114800,13622240600,95100,95200,95200,95100,38
20250313,114700,13618626200,95200,95200,95200,95100,69
20250313,114600,13612060900,95200,95100,95200,95100,704
20250313,114500,13545107400,95100,95000,95100,95000,247
20250313,114400,13521618300,95100,95100,95100,95000,1298
20250313,114300,13398182900,95100,95000,95100,95000,479
20250313,114200,13352671300,95100,95100,95200,95100,1755
20250313,114100,13185761400,95100,95200,95200,95100,110
20250313,114000,13175296900,95200,95100,95200,95100,200
20250313,113900,13156272000,95100,95100,95200,95100,130
20250313,113800,13143905700,95100,95200,95200,95100,105
20250313,113700,13133919300,95200,95200,95200,95100,104
20250313,113600,13124023900,95200,95100,95200,95100,165
20250313,113500,13108319900,95100,95200,95200,95100,23
20250313,113400,13106130700,95100,95200,95200,95100,56
20250313,113300,13100803100,95200,95100,95200,95100,69
20250313,113200,13094238300,95200,95200,95200,95100,33
20250313,113100,13091098200,95100,95200,95200,95100,900
20250313,113000,13005434200,95300,95400,95500,95200,3456
20250313,112900,12675980200,95500,95600,95600,95400,120
20250313,112800,12664523300,95600,95600,95600,95500,187
20250313,112700,12646661800,95500,95600,95600,95500,165
20250313,112600,12630899700,95600,95500,95600,95500,126
20250313,112500,12618862100,95500,95500,95600,95500,88
20250313,112400,12610455600,95500,95600,95600,95500,114
20250313,112300,12599564300,95600,95600,95600,95500,113
20250313,112200,12588769200,95600,95500,95600,95500,70
20250313,112100,12582082600,95500,95500,95600,95500,124
20250313,112000,12570234700,95500,95500,95600,95500,100
20250313,111900,12560680800,95500,95500,95600,95500,116
20250313,111800,12549599500,95600,95600,95600,95500,222
20250313,111700,12528393800,95600,95600,95600,95400,502
20250313,111600,12480448300,95500,95600,95600,95500,3292
20250313,111500,12165857300,95500,95500,95600,95500,246
20250313,111400,12142360200,95500,95600,95600,95500,50
20250313,111300,12137581500,95600,95600,95600,95500,76
20250313,111200,12130318800,95500,95600,95600,95500,82
20250313,111100,12122484400,95600,95600,95600,95500,182
20250313,111000,12105100200,95500,95600,95600,95500,214
20250313,110900,12084649900,95500,95600,95600,95500,228
20250313,110800,12062871200,95600,95500,95600,95500,151
20250313,110700,12048443700,95500,95500,95600,95500,193
20250313,110600,12030006000,95500,95600,95600,95500,326
20250313,110500,11998865600,95500,95500,95600,95500,528
20250313,110400,11948418400,95500,95500,95600,95400,3595
20250313,110300,11605102000,95400,95500,95500,95400,87
20250313,110200,11596799500,95500,95500,95500,95400,274
20250313,110100,11570649400,95500,95500,95500,95400,64
20250313,110000,11564539900,95400,95500,95500,95400,312
20250313,105900,11534772100,95500,95400,95500,95300,885
20250313,105800,11450342100,95400,95300,95400,95300,68
20250313,105700,11443857700,95300,95400,95500,95300,4099
20250313,105600,11052625800,95400,95400,95500,95400,129
20250313,105500,11040314900,95400,95500,95500,95400,184
20250313,105400,11022757700,95400,95500,95500,95300,111
20250313,105300,11012165600,95400,95400,95500,95300,284
20250313,105200,10985080800,95300,95300,95500,95300,2175
20250313,105100,10777596100,95400,95300,95400,95300,100
20250313,105000,10768063000,95400,95300,95400,95300,158
20250313,104900,10752998300,95400,95300,95400,95300,213
20250313,104800,10732695900,95300,95400,95400,95300,327
20250313,104700,10701529600,95300,95400,95400,95300,192
20250313,104600,10683227600,95400,95400,95400,95300,159
20250313,104500,10668071800,95300,95350,95400,95300,152
20250313,104400,10653577750,95300,95300,95400,95300,108
20250313,104300,10643280300,95400,95400,95400,95300,145
20250313,104200,10629455400,95400,95300,95400,95300,94
20250313,104100,10620494300,95400,95400,95400,95300,74
20250313,104000,10613441000,95400,95400,95400,95300,114
20250313,103900,10602574300,95400,95400,95400,95300,69
20250313,103800,10595994700,95300,95400,95400,95300,82
20250313,103700,10588176800,95400,95300,95400,95300,113
20250313,103600,10577403400,95400,95400,95400,95300,122
20250313,103500,10565769200,95400,95300,95400,95300,82
20250313,103400,10557949600,95400,95400,95400,95300,239
20250313,103300,10535151200,95400,95350,95400,95300,114
20250313,103200,10524282950,95300,95400,95400,95300,44
20250313,103100,10520088350,95300,95400,95400,95300,160
20250313,103000,10504838050,95300,95400,95500,95300,1071
20250313,102900,10402669450,95400,95500,95500,95400,141
20250313,102800,10389216250,95500,95400,95500,95400,951
20250313,102700,10298488450,95400,95400,95400,95400,83
20250313,102600,10290570250,95400,95400,95500,95300,254
20250313,102500,10266338700,95400,95400,95500,95300,304
20250313,102400,10237356400,95400,95350,95400,95350,63
20250313,102300,10231347550,95350,95400,95450,95300,2836
20250313,102200,9960802800,95400,95400,95500,95300,470
20250313,102100,9915985300,95400,95400,95400,95400,62
20250313,102000,9910070500,95300,95400,95400,95300,374
20250313,101900,9874391450,95400,95400,95400,95400,70
20250313,101800,9867713450,95400,95400,95500,95300,1596
20250313,101700,9715455650,95400,95400,95400,95300,460
20250313,101600,9671571850,95400,95200,95400,95200,2800
20250313,101500,9404886850,95200,95200,95200,95200,50
20250313,101400,9400126850,95100,95200,95200,95000,590
20250313,101300,9343987650,95100,95000,95200,95000,2352
20250313,101200,9120312150,95000,95100,95100,95000,73
20250313,101100,9113373950,95100,95000,95100,95000,186
20250313,101000,9095695750,95000,95200,95200,95000,2106
20250313,100900,8895477300,95100,95200,95200,95100,225
20250313,100800,8874076300,95200,95200,95200,95100,995
20250313,100700,8779353400,95200,95200,95200,95100,168
20250313,100600,8763361650,95100,95100,95200,95100,54
20250313,100500,8758224150,95200,95100,95200,95100,57
20250313,100400,8752799650,95200,95100,95200,95100,62
20250313,100300,8746900550,95200,95300,95300,95100,2683
20250313,100200,8491482500,95300,95300,95300,95250,80
20250313,100100,8483858550,95300,95300,95300,95250,319
20250313,100000,8453457950,95300,95300,95300,95250,82
20250313,095900,8445643400,95300,95200,95300,95200,1433
20250313,095800,8309080450,95300,95250,95300,95200,255
20250313,095700,8284789050,95300,95300,95300,95250,751
20250313,095600,8213218800,95300,95300,95300,95250,89
20250313,095500,8204737150,95300,95250,95300,95250,302
20250313,095400,8175957400,95300,95300,95300,95300,29
20250313,095300,8173193700,95300,95300,95300,95200,10
20250313,095200,8172240800,95200,95150,95300,95150,4780
20250313,095100,7717159550,95200,95200,95200,95150,21
20250313,095000,7715160500,95200,95200,95200,95100,24
20250313,094900,7712875900,95100,95100,95200,95100,832
20250313,094800,7633676800,95200,95100,95200,95100,1786
20250313,094700,7463659600,95100,95100,95200,95100,1690
20250313,094600,7302939700,95100,95200,95200,95100,65
20250313,094500,7296757400,95200,95100,95200,95100,73
20250313,094400,7289813400,95200,95100,95200,95100,340
20250313,094300,7257477700,95200,95100,95200,95100,60
20250313,094200,7251771400,95100,95200,95200,95100,120
20250313,094100,7240354650,95200,95200,95200,95000,1658
20250313,094000,7082701450,95100,95400,95450,95100,5132
20250313,093900,6593729950,95450,95400,95500,95300,271
20250313,093800,6567878150,95400,95500,95500,95300,689
20250313,093700,6502161850,95500,95500,95600,95300,2601
20250313,093600,6253876150,95500,95600,95600,95500,78
20250313,093500,6246426250,95600,95600,95600,95500,24
20250313,093400,6244132050,95500,95600,95600,95500,51
20250313,093300,6239259800,95600,95600,95600,95500,20
20250313,093200,6237348800,95500,95400,95600,95400,1042
20250313,093100,6137843900,95500,95700,95700,95500,4656
20250313,093000,5692786500,95700,95650,95700,95600,2762
20250313,092900,5428471400,95650,95700,95700,95650,80
20250313,092800,5420816950,95700,95600,95700,95600,452
20250313,092700,5377560750,95600,95600,95700,95500,3892
20250313,092600,5005495250,95600,95400,95600,95400,5944
20250313,092500,4437793650,95400,95500,95500,95400,8602
20250313,092400,3616415200,95400,95400,95500,95400,692
20250313,092300,3550397600,95400,95500,95500,95300,9201
20250313,092200,2672166500,95400,95400,95500,95400,623
20250313,092100,2612732000,95400,95400,95500,95400,1004
20250313,092000,2516950300,95400,95500,95500,95400,1123
20250313,091900,2409815200,95400,95400,95500,95400,3179
20250313,091800,2106529700,95400,95500,95500,95400,540
20250313,091700,2055013500,95400,95400,95500,95300,1013
20250313,091600,1958365100,95400,95400,95400,95300,1469
20250313,091500,1818232500,95400,95400,95500,95300,1841
20250313,091400,1642653350,95450,95500,95500,95400,125
20250313,091300,1630726000,95500,95300,95500,95300,568
20250313,091200,1576543500,95400,95400,95500,95300,1798
20250313,091100,1404995000,95400,95400,95500,95300,304
20250313,091000,1376004100,95400,95400,95400,95300,198
20250313,090900,1357122500,95300,95400,95500,95300,3194
20250313,090800,1052359400,95300,95300,95400,95300,148
20250313,090700,1038248300,95400,95400,95400,95300,127
20250313,090600,1026132600,95300,95300,95300,95200,1239
20250313,090500,908056950,95300,95300,95300,95200,251
20250313,090400,884159450,95300,95300,95300,95200,496
20250313,090300,836892650,95200,95300,95300,95100,856
20250313,090200,755373700,95200,94800,95300,94700,562
20250313,090100,701927800,94800,95000,95100,94600,2678
20250313,090000,448066000,95000,95000,95200,94900,4716
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191900 39690695450 96100 96100 96100 96100 155176
3 20250313 191800 39690695450 96100 96100 96100 96100 0
4 20250313 191700 39690695450 96100 96100 96100 96100 0
5 20250313 191600 39690695450 96100 96100 96100 96100 0
6 20250313 191500 39690695450 96100 96100 96100 96100 0
7 20250313 191400 39690695450 96100 96100 96100 96100 0
8 20250313 191300 39690695450 96100 96100 96100 96100 0
9 20250313 191200 39690695450 96100 96100 96100 96100 0
10 20250313 191100 39690695450 96100 96100 96100 96100 0
11 20250313 191000 39690695450 96100 96100 96100 96100 0
12 20250313 190900 39690695450 96100 96100 96100 96100 0
13 20250313 190800 39690695450 96100 96100 96100 96100 0
14 20250313 190700 39690695450 96100 96100 96100 96100 0
15 20250313 190600 39690695450 96100 96100 96100 96100 0
16 20250313 190500 39690695450 96100 96100 96100 96100 0
17 20250313 190400 39690695450 96100 96100 96100 96100 0
18 20250313 190300 39690695450 96100 96100 96100 96100 0
19 20250313 190200 39690695450 96100 96100 96100 96100 0
20 20250313 190100 39690695450 96100 96100 96100 96100 0
21 20250313 190000 39690695450 96100 96100 96100 96100 0
22 20250313 185900 39690695450 96100 96100 96100 96100 0
23 20250313 185800 39690695450 96100 96100 96100 96100 0
24 20250313 185700 39690695450 96100 96100 96100 96100 0
25 20250313 185600 39690695450 96100 96100 96100 96100 0
26 20250313 185500 39690695450 96100 96100 96100 96100 0
27 20250313 185400 39690695450 96100 96100 96100 96100 0
28 20250313 185300 39690695450 96100 96100 96100 96100 0
29 20250313 185200 39690695450 96100 96100 96100 96100 0
30 20250313 185100 39690695450 96100 96100 96100 96100 0
31 20250313 185000 39690695450 96100 96100 96100 96100 0
32 20250313 184900 39690695450 96100 96100 96100 96100 155176
33 20250313 184800 39690695450 96100 96100 96100 96100 0
34 20250313 184700 39690695450 96100 96100 96100 96100 0
35 20250313 184600 39690695450 96100 96100 96100 96100 0
36 20250313 184500 39690695450 96100 96100 96100 96100 0
37 20250313 184400 39690695450 96100 96100 96100 96100 0
38 20250313 184300 39690695450 96100 96100 96100 96100 0
39 20250313 184200 39690695450 96100 96100 96100 96100 0
40 20250313 184100 39690695450 96100 96100 96100 96100 0
41 20250313 184000 39690695450 96100 96100 96100 96100 0
42 20250313 183900 39690695450 96100 96100 96100 96100 0
43 20250313 183800 39690695450 96100 96100 96100 96100 0
44 20250313 183700 39690695450 96100 96100 96100 96100 0
45 20250313 183600 39690695450 96100 96100 96100 96100 0
46 20250313 183500 39690695450 96100 96100 96100 96100 0
47 20250313 183400 39690695450 96100 96100 96100 96100 0
48 20250313 183300 39690695450 96100 96100 96100 96100 0
49 20250313 183200 39690695450 96100 96100 96100 96100 0
50 20250313 183100 39690695450 96100 96100 96100 96100 0
51 20250313 183000 39690695450 96100 96100 96100 96100 0
52 20250313 182900 39690695450 96100 96100 96100 96100 0
53 20250313 182800 39690695450 96100 96100 96100 96100 0
54 20250313 182700 39690695450 96100 96100 96100 96100 0
55 20250313 182600 39690695450 96100 96100 96100 96100 0
56 20250313 182500 39690695450 96100 96100 96100 96100 0
57 20250313 182400 39690695450 96100 96100 96100 96100 0
58 20250313 182300 39690695450 96100 96100 96100 96100 0
59 20250313 182200 39690695450 96100 96100 96100 96100 0
60 20250313 182100 39690695450 96100 96100 96100 96100 0
61 20250313 182000 39690695450 96100 96100 96100 96100 0
62 20250313 181900 39690695450 96100 96100 96100 96100 155176
63 20250313 181800 39690695450 96100 96100 96100 96100 0
64 20250313 181700 39690695450 96100 96100 96100 96100 0
65 20250313 181600 39690695450 96100 96100 96100 96100 0
66 20250313 181500 39690695450 96100 96100 96100 96100 0
67 20250313 181400 39690695450 96100 96100 96100 96100 0
68 20250313 181300 39690695450 96100 96100 96100 96100 0
69 20250313 181200 39690695450 96100 96100 96100 96100 0
70 20250313 181100 39690695450 96100 96100 96100 96100 0
71 20250313 181000 39690695450 96100 96100 96100 96100 0
72 20250313 180900 39690695450 96100 96100 96100 96100 0
73 20250313 180800 39690695450 96100 96100 96100 96100 0
74 20250313 180700 39690695450 96100 96100 96100 96100 0
75 20250313 180600 39690695450 96100 96100 96100 96100 0
76 20250313 180500 39690695450 96100 96100 96100 96100 0
77 20250313 180400 39690695450 96100 96100 96100 96100 0
78 20250313 180300 39690695450 96100 96100 96100 96100 0
79 20250313 180200 39690695450 96100 96100 96100 96100 0
80 20250313 180100 39690695450 96100 96100 96100 96100 0
81 20250313 180000 39690695450 96100 96100 96100 96100 0
82 20250313 175900 39690695450 96100 96100 96100 96100 0
83 20250313 175800 39690695450 96100 96100 96100 96100 0
84 20250313 175700 39690695450 96100 96100 96100 96100 0
85 20250313 175600 39690695450 96100 96100 96100 96100 0
86 20250313 175500 39690695450 96100 96100 96100 96100 0
87 20250313 175400 39690695450 96100 96100 96100 96100 0
88 20250313 175300 39690695450 96100 96100 96100 96100 0
89 20250313 175200 39690695450 96100 96100 96100 96100 0
90 20250313 175100 39690695450 96100 96100 96100 96100 0
91 20250313 175000 39690695450 96100 96100 96100 96100 0
92 20250313 174900 39690695450 96100 96100 96100 96100 155176
93 20250313 174800 39690695450 96100 96100 96100 96100 0
94 20250313 174700 39690695450 96100 96100 96100 96100 0
95 20250313 174600 39690695450 96100 96100 96100 96100 0
96 20250313 174500 39690695450 96100 96100 96100 96100 0
97 20250313 174400 39690695450 96100 96100 96100 96100 0
98 20250313 174300 39690695450 96100 96100 96100 96100 0
99 20250313 174200 39690695450 96100 96100 96100 96100 0
100 20250313 174100 39690695450 96100 96100 96100 96100 0
101 20250313 174000 39690695450 96100 96100 96100 96100 0
102 20250313 173900 39690695450 96100 96100 96100 96100 0
103 20250313 173800 39690695450 96100 96100 96100 96100 0
104 20250313 173700 39690695450 96100 96100 96100 96100 0
105 20250313 173600 39690695450 96100 96100 96100 96100 0
106 20250313 173500 39690695450 96100 96100 96100 96100 0
107 20250313 173400 39690695450 96100 96100 96100 96100 0
108 20250313 173300 39690695450 96100 96100 96100 96100 0
109 20250313 173200 39690695450 96100 96100 96100 96100 0
110 20250313 173100 39690695450 96100 96100 96100 96100 0
111 20250313 173000 39690695450 96100 96100 96100 96100 0
112 20250313 172900 39690695450 96100 96100 96100 96100 0
113 20250313 172800 39690695450 96100 96100 96100 96100 0
114 20250313 172700 39690695450 96100 96100 96100 96100 0
115 20250313 172600 39690695450 96100 96100 96100 96100 0
116 20250313 172500 39690695450 96100 96100 96100 96100 0
117 20250313 172400 39690695450 96100 96100 96100 96100 0
118 20250313 172300 39690695450 96100 96100 96100 96100 0
119 20250313 172200 39690695450 96100 96100 96100 96100 0
120 20250313 172100 39690695450 96100 96100 96100 96100 0
121 20250313 172000 39690695450 96100 96100 96100 96100 0
122 20250313 171900 39690695450 96100 96100 96100 96100 155176
123 20250313 171800 39690695450 96100 96100 96100 96100 0
124 20250313 171700 39690695450 96100 96100 96100 96100 0
125 20250313 171600 39690695450 96100 96100 96100 96100 0
126 20250313 171500 39690695450 96100 96100 96100 96100 0
127 20250313 171400 39690695450 96100 96100 96100 96100 0
128 20250313 171300 39690695450 96100 96100 96100 96100 0
129 20250313 171200 39690695450 96100 96100 96100 96100 0
130 20250313 171100 39690695450 96100 96100 96100 96100 0
131 20250313 171000 39690695450 96100 96100 96100 96100 0
132 20250313 170900 39690695450 96100 96100 96100 96100 0
133 20250313 170800 39690695450 96100 96100 96100 96100 0
134 20250313 170700 39690695450 96100 96100 96100 96100 0
135 20250313 170600 39690695450 96100 96100 96100 96100 0
136 20250313 170500 39690695450 96100 96100 96100 96100 0
137 20250313 170400 39690695450 96100 96100 96100 96100 0
138 20250313 170300 39690695450 96100 96100 96100 96100 0
139 20250313 170200 39690695450 96100 96100 96100 96100 0
140 20250313 170100 39690695450 96100 96100 96100 96100 0
141 20250313 170000 39690695450 96100 96100 96100 96100 0
142 20250313 165900 39690695450 96100 96100 96100 96100 0
143 20250313 165800 39690695450 96100 96100 96100 96100 0
144 20250313 165700 39690695450 96100 96100 96100 96100 0
145 20250313 165600 39690695450 96100 96100 96100 96100 0
146 20250313 165500 39690695450 96100 96100 96100 96100 0
147 20250313 165400 39690695450 96100 96100 96100 96100 0
148 20250313 165300 39690695450 96100 96100 96100 96100 0
149 20250313 165200 39690695450 96100 96100 96100 96100 0
150 20250313 165100 39690695450 96100 96100 96100 96100 0
151 20250313 165000 39690695450 96100 96100 96100 96100 0
152 20250313 164900 39690695450 96100 96100 96100 96100 155176
153 20250313 164800 39690695450 96100 96100 96100 96100 0
154 20250313 164700 39690695450 96100 96100 96100 96100 0
155 20250313 164600 39690695450 96100 96100 96100 96100 0
156 20250313 164500 39690695450 96100 96100 96100 96100 0
157 20250313 164400 39690695450 96100 96100 96100 96100 0
158 20250313 164300 39690695450 96100 96100 96100 96100 0
159 20250313 164200 39690695450 96100 96100 96100 96100 0
160 20250313 164100 39690695450 96100 96100 96100 96100 0
161 20250313 164000 39690695450 96100 96100 96100 96100 0
162 20250313 163900 39690695450 96100 96100 96100 96100 0
163 20250313 163800 39690695450 96100 96100 96100 96100 0
164 20250313 163700 39690695450 96100 96100 96100 96100 0
165 20250313 163600 39690695450 96100 96100 96100 96100 0
166 20250313 163500 39690695450 96100 96100 96100 96100 0
167 20250313 163400 39690695450 96100 96100 96100 96100 0
168 20250313 163300 39690695450 96100 96100 96100 96100 0
169 20250313 163200 39690695450 96100 96100 96100 96100 0
170 20250313 163100 39690695450 96100 96100 96100 96100 0
171 20250313 163000 39690695450 96100 96100 96100 96100 0
172 20250313 162900 39690695450 96100 96100 96100 96100 0
173 20250313 162800 39690695450 96100 96100 96100 96100 0
174 20250313 162700 39690695450 96100 96100 96100 96100 0
175 20250313 162600 39690695450 96100 96100 96100 96100 0
176 20250313 162500 39690695450 96100 96100 96100 96100 0
177 20250313 162400 39690695450 96100 96100 96100 96100 0
178 20250313 162300 39690695450 96100 96100 96100 96100 0
179 20250313 162200 39690695450 96100 96100 96100 96100 0
180 20250313 162100 39690695450 96100 96100 96100 96100 0
181 20250313 162000 39690695450 96100 96100 96100 96100 0
182 20250313 161900 39690695450 96100 96100 96100 96100 155176
183 20250313 161800 39690695450 96100 96100 96100 96100 0
184 20250313 161700 39690695450 96100 96100 96100 96100 0
185 20250313 161600 39690695450 96100 96100 96100 96100 0
186 20250313 161500 39690695450 96100 96100 96100 96100 0
187 20250313 161400 39690695450 96100 96100 96100 96100 0
188 20250313 161300 39690695450 96100 96100 96100 96100 0
189 20250313 161200 39690695450 96100 96100 96100 96100 0
190 20250313 161100 39690695450 96100 96100 96100 96100 0
191 20250313 161000 39690695450 96100 96100 96100 96100 0
192 20250313 160900 39690695450 96100 96100 96100 96100 0
193 20250313 160800 39690695450 96100 96100 96100 96100 0
194 20250313 160700 39690695450 96100 96100 96100 96100 0
195 20250313 160600 39690695450 96100 96100 96100 96100 0
196 20250313 160500 39690695450 96100 96100 96100 96100 0
197 20250313 160400 39690695450 96100 96100 96100 96100 0
198 20250313 160300 39690695450 96100 96100 96100 96100 0
199 20250313 160200 39690695450 96100 96100 96100 96100 0
200 20250313 160100 39690695450 96100 96100 96100 96100 0
201 20250313 160000 39690695450 96100 96100 96100 96100 0
202 20250313 155900 39690695450 96100 96100 96100 96100 0
203 20250313 155800 39690695450 96100 96100 96100 96100 0
204 20250313 155700 39690695450 96100 96100 96100 96100 0
205 20250313 155600 39690695450 96100 96100 96100 96100 0
206 20250313 155500 39690695450 96100 96100 96100 96100 0
207 20250313 155400 39690695450 96100 96100 96100 96100 0
208 20250313 155300 39690695450 96100 96100 96100 96100 0
209 20250313 155200 39690695450 96100 96100 96100 96100 0
210 20250313 155100 39690695450 96100 96100 96100 96100 0
211 20250313 155000 39690695450 96100 96100 96100 96100 0
212 20250313 154900 39690695450 96100 96100 96100 96100 155176
213 20250313 154800 39690695450 96100 96100 96100 96100 0
214 20250313 154700 39690695450 96100 96100 96100 96100 0
215 20250313 154600 39690695450 96100 96100 96100 96100 0
216 20250313 154500 39690695450 96100 96100 96100 96100 0
217 20250313 154400 39690695450 96100 96100 96100 96100 0
218 20250313 154300 39690695450 96100 96100 96100 96100 0
219 20250313 154200 39690695450 96100 96100 96100 96100 0
220 20250313 154100 39690695450 96100 96100 96100 96100 0
221 20250313 154000 39690695450 96100 96100 96100 96100 0
222 20250313 153900 39690695450 96100 96100 96100 96100 0
223 20250313 153800 39690695450 96100 96100 96100 96100 0
224 20250313 153700 39690695450 96100 96100 96100 96100 0
225 20250313 153600 39690695450 96100 96100 96100 96100 0
226 20250313 153500 39690695450 96100 96100 96100 96100 0
227 20250313 153400 39690695450 96100 96100 96100 96100 0
228 20250313 153300 39690695450 96100 96100 96100 96100 0
229 20250313 153200 39690695450 96100 96100 96100 96100 0
230 20250313 153100 39690695450 96100 96100 96100 96100 0
231 20250313 153000 39690695450 96100 96100 96100 96100 155176
232 20250313 152900 24778281850 95750 95750 95750 95750 0
233 20250313 152800 24778281850 95750 95750 95750 95750 0
234 20250313 152700 24778281850 95750 95750 95750 95750 0
235 20250313 152600 24778281850 95750 95750 95750 95750 0
236 20250313 152500 24778281850 95750 95750 95750 95750 0
237 20250313 152400 24778281850 95750 95750 95750 95750 0
238 20250313 152300 24778281850 95750 95750 95750 95750 0
239 20250313 152200 24778281850 95750 95750 95750 95750 0
240 20250313 152100 24778281850 95750 95750 95750 95750 0
241 20250313 152000 24778281850 95750 95750 95750 95750 0
242 20250313 151900 24778281850 95750 95800 95800 95700 994
243 20250313 151800 24683119150 95700 95700 95800 95700 785
244 20250313 151700 24607950450 95700 95800 95800 95700 597
245 20250313 151600 24550773950 95800 95700 95800 95700 233
246 20250313 151500 24528471050 95700 95700 95800 95700 265
247 20250313 151400 24503107250 95800 95700 95800 95700 257
248 20250313 151300 24478505650 95700 95700 95800 95700 96
249 20250313 151200 24469314050 95800 95700 95800 95700 109
250 20250313 151100 24458877050 95700 95800 95800 95700 281
251 20250313 151000 24431980950 95700 95800 95800 95700 246
252 20250313 150900 24408427450 95700 95800 95900 95700 2106
253 20250313 150800 24206718350 95900 95900 95900 95800 271
254 20250313 150700 24180747650 95900 95900 95900 95800 293
255 20250313 150600 24152668250 95900 95800 95900 95800 250
256 20250313 150500 24128711750 95800 96000 96000 95800 725
257 20250313 150400 24059222850 95900 95900 96000 95800 1853
258 20250313 150300 23881517350 96000 95900 96000 95800 544
259 20250313 150200 23829342550 95800 96000 96000 95800 294
260 20250313 150100 23801166350 96000 95900 96000 95800 556
261 20250313 150000 23747857250 95900 95800 95900 95800 207
262 20250313 145900 23728022250 95800 95800 96000 95800 2049
263 20250313 145800 23531528150 95800 95900 95900 95800 289
264 20250313 145700 23503833250 95900 95800 95900 95800 308
265 20250313 145600 23474316050 95800 95900 95900 95800 274
266 20250313 145500 23448057100 95900 95800 95900 95800 209
267 20250313 145400 23428028600 95800 95800 95900 95800 279
268 20250313 145300 23401291500 95800 95900 95900 95800 225
269 20250313 145200 23379730400 95900 95800 95900 95800 456
270 20250313 145100 23336037500 95800 95900 95900 95800 229
271 20250313 145000 23314091600 95800 95800 95900 95800 153
272 20250313 144900 23299428300 95900 95800 95900 95800 216
273 20250313 144800 23278729800 95800 95900 95900 95800 1425
274 20250313 144700 23142081100 95900 95900 95900 95800 1283
275 20250313 144600 23019166300 95900 95800 95900 95800 116
276 20250313 144500 23008045700 95800 95800 95900 95800 215
277 20250313 144400 22987434400 95900 95900 96000 95900 1885
278 20250313 144300 22806660000 95900 95900 96000 95900 150
279 20250313 144200 22792265100 95900 96000 96000 95900 500
280 20250313 144100 22744269800 96000 96000 96000 95900 285
281 20250313 144000 22716912600 95900 96000 96000 95900 77
282 20250313 143900 22709526300 95900 96000 96000 95900 181
283 20250313 143800 22692159800 95900 95900 96000 95900 203
284 20250313 143700 22672675600 95900 95900 96000 95900 368
285 20250313 143600 22637354200 96000 96000 96000 95900 75
286 20250313 143500 22630158300 96000 95900 96000 95900 309
287 20250313 143400 22600517200 96000 95900 96000 95900 268
288 20250313 143300 22574812600 96000 95800 96000 95800 638
289 20250313 143200 22513598700 95900 95900 96000 95800 461
290 20250313 143100 22469379700 95900 95900 96000 95900 1039
291 20250313 143000 22369735100 95900 96000 96000 95900 111
292 20250313 142900 22359082700 96000 96000 96000 95900 114
293 20250313 142800 22348142200 95900 95900 96000 95900 98
294 20250313 142700 22338739400 95900 96000 96000 95900 78
295 20250313 142600 22331255700 96000 95800 96000 95800 147
296 20250313 142500 22317157800 95900 95900 95900 95800 412
297 20250313 142400 22277652400 95900 95800 95900 95800 385
298 20250313 142300 22240743100 95800 95900 95900 95800 176
299 20250313 142200 22223875600 95900 95900 95900 95800 155
300 20250313 142100 22209018000 95900 95900 95900 95800 93
301 20250313 142000 22200103700 95900 95800 95900 95700 308
302 20250313 141900 22170595500 95700 95800 95800 95600 2284
303 20250313 141800 21952108900 95700 95700 95800 95700 225
304 20250313 141700 21930573100 95700 95800 95800 95700 168
305 20250313 141600 21914487300 95800 95700 95800 95700 894
306 20250313 141500 21828844600 95800 96000 96050 95700 2734
307 20250313 141400 21566503750 96050 96050 96050 96000 103
308 20250313 141300 21556614000 96000 96050 96050 96000 195
309 20250313 141200 21537887500 96000 96100 96100 96000 691
310 20250313 141100 21471527600 96100 96100 96100 96000 740
311 20250313 141000 21400428300 96000 96100 96100 96000 177
312 20250313 140900 21383428500 96100 96100 96100 96000 62
313 20250313 140800 21377472400 96100 95900 96200 95900 5377
314 20250313 140700 20860843400 96000 96000 96000 95900 118
315 20250313 140600 20849520300 96000 95700 96000 95700 2568
316 20250313 140500 20603382200 95800 95700 95800 95700 190
317 20250313 140400 20585185500 95800 95700 95800 95700 153
318 20250313 140300 20570534600 95800 95800 95800 95700 114
319 20250313 140200 20559617500 95700 95800 95800 95700 1121
320 20250313 140100 20452330000 95800 95800 95800 95700 120
321 20250313 140000 20440838400 95800 95800 95800 95700 155
322 20250313 135900 20425995200 95800 95800 95800 95700 100
323 20250313 135800 20416417950 95800 95700 95800 95700 91
324 20250313 135700 20407701250 95700 95700 95800 95700 164
325 20250313 135600 20391998750 95700 95800 95800 95700 332
326 20250313 135500 20360219500 95800 95800 95800 95700 220
327 20250313 135400 20339155700 95700 95900 95900 95700 760
328 20250313 135300 20266387000 95900 95700 95900 95700 3711
329 20250313 135200 19911116200 95700 95600 95700 95500 2843
330 20250313 135100 19639305300 95500 95600 95600 95500 86
331 20250313 135000 19631086000 95600 95500 95600 95500 86
332 20250313 134900 19622868700 95600 95500 95600 95500 102
333 20250313 134800 19613122400 95600 95600 95600 95500 95
334 20250313 134700 19604043400 95600 95600 95600 95500 94
335 20250313 134600 19595063300 95600 95500 95600 95500 186
336 20250313 134500 19577289900 95500 95500 95600 95500 101
337 20250313 134400 19567640300 95500 95600 95600 95500 111
338 20250313 134300 19557033200 95600 95500 95600 95500 116
339 20250313 134200 19545950900 95600 95500 95600 95500 2673
340 20250313 134100 19290673600 95400 95300 95500 95300 138
341 20250313 134000 19277511800 95400 95500 95500 95300 428
342 20250313 133900 19236678700 95400 95500 95500 95400 1488
343 20250313 133800 19094713300 95500 95400 95500 95400 124
344 20250313 133700 19082877000 95400 95400 95500 95400 332
345 20250313 133600 19051199100 95400 95400 95400 95300 1288
346 20250313 133500 18928327300 95400 95400 95400 95300 102
347 20250313 133400 18918601300 95300 95400 95400 95300 66
348 20250313 133300 18912308700 95400 95400 95400 95300 88
349 20250313 133200 18903914200 95300 95400 95400 95300 94
350 20250313 133100 18894951500 95400 95300 95400 95300 66
351 20250313 133000 18888657800 95300 95300 95400 95300 2565
352 20250313 132900 18644208500 95300 95400 95400 95300 131
353 20250313 132800 18631714600 95400 95400 95400 95300 97
354 20250313 132700 18622465200 95400 95300 95400 95300 342
355 20250313 132600 18589866400 95400 95400 95400 95300 71
356 20250313 132500 18583093900 95400 95300 95400 95300 63
357 20250313 132400 18577086900 95400 95300 95400 95300 185
358 20250313 132300 18559441800 95300 95400 95400 95300 36
359 20250313 132200 18556008700 95300 95400 95400 95300 101
360 20250313 132100 18546375500 95400 95400 95500 95400 773
361 20250313 132000 18472626600 95400 95500 95500 95400 469
362 20250313 131900 18427875600 95500 95500 95500 95400 39
363 20250313 131800 18424151700 95400 95500 95500 95400 110
364 20250313 131700 18413651000 95400 95500 95500 95400 1571
365 20250313 131600 18263623400 95500 95300 95500 95300 180
366 20250313 131500 18246450500 95400 95400 95400 95300 243
367 20250313 131400 18223272100 95300 95400 95500 95300 840
368 20250313 131300 18143140400 95400 95400 95500 95300 699
369 20250313 131200 18076456000 95300 95300 95400 95300 166
370 20250313 131100 18060621250 95400 95400 95400 95300 73
371 20250313 131000 18053659750 95300 95400 95400 95300 84
372 20250313 130900 18045650250 95400 95200 95400 95200 85
373 20250313 130800 18037548450 95200 95200 95400 95200 7532
374 20250313 130700 17319962050 95100 95100 95200 95000 3274
375 20250313 130600 17008601950 95100 94900 95100 94900 192
376 20250313 130500 16990358450 95000 95000 95100 94900 1298
377 20250313 130400 16867059850 94900 94900 95000 94800 1930
378 20250313 130300 16683936550 94800 94900 94900 94800 419
379 20250313 130200 16644213400 94800 95000 95000 94800 601
380 20250313 130100 16587191600 94900 95000 95100 94900 2641
381 20250313 130000 16336379700 95100 95100 95100 95000 335
382 20250313 125900 16304548400 95000 95000 95100 95000 148
383 20250313 125800 16290487500 95000 95000 95100 95000 336
384 20250313 125700 16258562400 95000 95000 95100 95000 162
385 20250313 125600 16243158850 95100 95000 95100 95000 136
386 20250313 125500 16230233950 95100 95100 95100 95000 72
387 20250313 125400 16223392450 95100 95100 95100 95000 274
388 20250313 125300 16197335950 95000 95100 95100 95000 127
389 20250313 125200 16185264650 95100 95100 95100 95000 59
390 20250313 125100 16179657450 95100 95100 95100 95000 406
391 20250313 125000 16141084250 95100 94900 95100 94900 1525
392 20250313 124900 15996244650 94900 95000 95100 94900 4275
393 20250313 124800 15590167450 95100 95000 95100 95000 220
394 20250313 124700 15569265550 95100 95000 95100 95000 133
395 20250313 124600 15556628050 95000 95000 95100 95000 163
396 20250313 124500 15541140750 95100 95100 95100 95000 151
397 20250313 124400 15526791950 95000 95100 95100 95000 204
398 20250313 124300 15507402350 95200 95200 95200 95100 1356
399 20250313 124200 15378443350 95100 95100 95200 95100 67
400 20250313 124100 15372071550 95100 95200 95200 95100 54
401 20250313 124000 15366933850 95200 95200 95200 95100 58
402 20250313 123900 15361416150 95200 95100 95200 95100 68
403 20250313 123800 15354947050 95200 95200 95200 95100 432
404 20250313 123700 15313822550 95200 95100 95200 95000 874
405 20250313 123600 15230706950 95000 95150 95200 95000 1105
406 20250313 123500 15125624500 95150 95100 95150 95100 58
407 20250313 123400 15120107500 95150 95100 95150 95100 62
408 20250313 123300 15114210050 95150 95150 95150 95100 41
409 20250313 123200 15110309400 95100 95150 95150 95100 45
410 20250313 123100 15106029000 95150 95200 95200 95100 44
411 20250313 123000 15101844050 95100 95150 95200 95100 114
412 20250313 122900 15090998700 95100 95100 95200 95100 112
413 20250313 122800 15080346650 95200 95000 95200 95000 318
414 20250313 122700 15050104350 95000 95200 95200 95000 2906
415 20250313 122600 14773781550 95200 95100 95200 95100 394
416 20250313 122500 14736297200 95100 95100 95200 95100 2220
417 20250313 122400 14525015200 95200 95100 95200 95100 93
418 20250313 122300 14516166100 95200 95100 95200 95100 81
419 20250313 122200 14508460000 95200 95200 95200 95100 31
420 20250313 122100 14505509800 95100 95200 95200 95100 87
421 20250313 122000 14497234200 95200 95200 95200 95100 99
422 20250313 121900 14487813400 95200 95100 95200 95100 96
423 20250313 121800 14478682100 95100 95200 95200 95100 37
424 20250313 121700 14475160600 95100 95200 95200 95100 93
425 20250313 121600 14466312800 95100 95100 95200 95100 290
426 20250313 121500 14438716300 95100 95200 95200 95100 242
427 20250313 121400 14415700000 95200 95200 95200 95100 58
428 20250313 121300 14410182400 95100 95100 95200 95100 71
429 20250313 121200 14403427800 95100 95100 95100 95000 566
430 20250313 121100 14349608100 95000 95000 95100 95000 64
431 20250313 121000 14343524500 95100 95100 95100 95000 83
432 20250313 120900 14335634300 95000 95100 95100 95000 63
433 20250313 120800 14329646500 95000 95100 95100 95000 439
434 20250313 120700 14287898400 95100 95100 95200 95100 841
435 20250313 120600 14207912900 95100 95200 95200 95100 70
436 20250313 120500 14201253300 95100 95100 95200 95100 571
437 20250313 120400 14146948900 95100 95200 95200 95100 140
438 20250313 120300 14133629200 95200 95200 95200 95100 75
439 20250313 120200 14126492900 95200 95300 95300 95100 636
440 20250313 120100 14065946700 95300 95200 95300 95200 338
441 20250313 120000 14033738100 95200 95300 95300 95200 45
442 20250313 115900 14029450600 95300 95300 95300 95200 47
443 20250313 115800 14024974900 95300 95200 95300 95200 230
444 20250313 115700 14003075600 95200 95300 95400 95200 722
445 20250313 115600 13934318000 95400 95400 95400 95300 415
446 20250313 115500 13894766900 95400 95300 95400 95300 429
447 20250313 115400 13853873500 95400 95400 95400 95300 161
448 20250313 115300 13838524800 95300 95400 95400 95300 129
449 20250313 115200 13826226100 95400 95400 95400 95300 83
450 20250313 115100 13818314400 95400 95400 95400 95200 190
451 20250313 115000 13800210000 95400 95100 95400 95100 1807
452 20250313 114900 13628138600 95100 95200 95200 95100 62
453 20250313 114800 13622240600 95100 95200 95200 95100 38
454 20250313 114700 13618626200 95200 95200 95200 95100 69
455 20250313 114600 13612060900 95200 95100 95200 95100 704
456 20250313 114500 13545107400 95100 95000 95100 95000 247
457 20250313 114400 13521618300 95100 95100 95100 95000 1298
458 20250313 114300 13398182900 95100 95000 95100 95000 479
459 20250313 114200 13352671300 95100 95100 95200 95100 1755
460 20250313 114100 13185761400 95100 95200 95200 95100 110
461 20250313 114000 13175296900 95200 95100 95200 95100 200
462 20250313 113900 13156272000 95100 95100 95200 95100 130
463 20250313 113800 13143905700 95100 95200 95200 95100 105
464 20250313 113700 13133919300 95200 95200 95200 95100 104
465 20250313 113600 13124023900 95200 95100 95200 95100 165
466 20250313 113500 13108319900 95100 95200 95200 95100 23
467 20250313 113400 13106130700 95100 95200 95200 95100 56
468 20250313 113300 13100803100 95200 95100 95200 95100 69
469 20250313 113200 13094238300 95200 95200 95200 95100 33
470 20250313 113100 13091098200 95100 95200 95200 95100 900
471 20250313 113000 13005434200 95300 95400 95500 95200 3456
472 20250313 112900 12675980200 95500 95600 95600 95400 120
473 20250313 112800 12664523300 95600 95600 95600 95500 187
474 20250313 112700 12646661800 95500 95600 95600 95500 165
475 20250313 112600 12630899700 95600 95500 95600 95500 126
476 20250313 112500 12618862100 95500 95500 95600 95500 88
477 20250313 112400 12610455600 95500 95600 95600 95500 114
478 20250313 112300 12599564300 95600 95600 95600 95500 113
479 20250313 112200 12588769200 95600 95500 95600 95500 70
480 20250313 112100 12582082600 95500 95500 95600 95500 124
481 20250313 112000 12570234700 95500 95500 95600 95500 100
482 20250313 111900 12560680800 95500 95500 95600 95500 116
483 20250313 111800 12549599500 95600 95600 95600 95500 222
484 20250313 111700 12528393800 95600 95600 95600 95400 502
485 20250313 111600 12480448300 95500 95600 95600 95500 3292
486 20250313 111500 12165857300 95500 95500 95600 95500 246
487 20250313 111400 12142360200 95500 95600 95600 95500 50
488 20250313 111300 12137581500 95600 95600 95600 95500 76
489 20250313 111200 12130318800 95500 95600 95600 95500 82
490 20250313 111100 12122484400 95600 95600 95600 95500 182
491 20250313 111000 12105100200 95500 95600 95600 95500 214
492 20250313 110900 12084649900 95500 95600 95600 95500 228
493 20250313 110800 12062871200 95600 95500 95600 95500 151
494 20250313 110700 12048443700 95500 95500 95600 95500 193
495 20250313 110600 12030006000 95500 95600 95600 95500 326
496 20250313 110500 11998865600 95500 95500 95600 95500 528
497 20250313 110400 11948418400 95500 95500 95600 95400 3595
498 20250313 110300 11605102000 95400 95500 95500 95400 87
499 20250313 110200 11596799500 95500 95500 95500 95400 274
500 20250313 110100 11570649400 95500 95500 95500 95400 64
501 20250313 110000 11564539900 95400 95500 95500 95400 312
502 20250313 105900 11534772100 95500 95400 95500 95300 885
503 20250313 105800 11450342100 95400 95300 95400 95300 68
504 20250313 105700 11443857700 95300 95400 95500 95300 4099
505 20250313 105600 11052625800 95400 95400 95500 95400 129
506 20250313 105500 11040314900 95400 95500 95500 95400 184
507 20250313 105400 11022757700 95400 95500 95500 95300 111
508 20250313 105300 11012165600 95400 95400 95500 95300 284
509 20250313 105200 10985080800 95300 95300 95500 95300 2175
510 20250313 105100 10777596100 95400 95300 95400 95300 100
511 20250313 105000 10768063000 95400 95300 95400 95300 158
512 20250313 104900 10752998300 95400 95300 95400 95300 213
513 20250313 104800 10732695900 95300 95400 95400 95300 327
514 20250313 104700 10701529600 95300 95400 95400 95300 192
515 20250313 104600 10683227600 95400 95400 95400 95300 159
516 20250313 104500 10668071800 95300 95350 95400 95300 152
517 20250313 104400 10653577750 95300 95300 95400 95300 108
518 20250313 104300 10643280300 95400 95400 95400 95300 145
519 20250313 104200 10629455400 95400 95300 95400 95300 94
520 20250313 104100 10620494300 95400 95400 95400 95300 74
521 20250313 104000 10613441000 95400 95400 95400 95300 114
522 20250313 103900 10602574300 95400 95400 95400 95300 69
523 20250313 103800 10595994700 95300 95400 95400 95300 82
524 20250313 103700 10588176800 95400 95300 95400 95300 113
525 20250313 103600 10577403400 95400 95400 95400 95300 122
526 20250313 103500 10565769200 95400 95300 95400 95300 82
527 20250313 103400 10557949600 95400 95400 95400 95300 239
528 20250313 103300 10535151200 95400 95350 95400 95300 114
529 20250313 103200 10524282950 95300 95400 95400 95300 44
530 20250313 103100 10520088350 95300 95400 95400 95300 160
531 20250313 103000 10504838050 95300 95400 95500 95300 1071
532 20250313 102900 10402669450 95400 95500 95500 95400 141
533 20250313 102800 10389216250 95500 95400 95500 95400 951
534 20250313 102700 10298488450 95400 95400 95400 95400 83
535 20250313 102600 10290570250 95400 95400 95500 95300 254
536 20250313 102500 10266338700 95400 95400 95500 95300 304
537 20250313 102400 10237356400 95400 95350 95400 95350 63
538 20250313 102300 10231347550 95350 95400 95450 95300 2836
539 20250313 102200 9960802800 95400 95400 95500 95300 470
540 20250313 102100 9915985300 95400 95400 95400 95400 62
541 20250313 102000 9910070500 95300 95400 95400 95300 374
542 20250313 101900 9874391450 95400 95400 95400 95400 70
543 20250313 101800 9867713450 95400 95400 95500 95300 1596
544 20250313 101700 9715455650 95400 95400 95400 95300 460
545 20250313 101600 9671571850 95400 95200 95400 95200 2800
546 20250313 101500 9404886850 95200 95200 95200 95200 50
547 20250313 101400 9400126850 95100 95200 95200 95000 590
548 20250313 101300 9343987650 95100 95000 95200 95000 2352
549 20250313 101200 9120312150 95000 95100 95100 95000 73
550 20250313 101100 9113373950 95100 95000 95100 95000 186
551 20250313 101000 9095695750 95000 95200 95200 95000 2106
552 20250313 100900 8895477300 95100 95200 95200 95100 225
553 20250313 100800 8874076300 95200 95200 95200 95100 995
554 20250313 100700 8779353400 95200 95200 95200 95100 168
555 20250313 100600 8763361650 95100 95100 95200 95100 54
556 20250313 100500 8758224150 95200 95100 95200 95100 57
557 20250313 100400 8752799650 95200 95100 95200 95100 62
558 20250313 100300 8746900550 95200 95300 95300 95100 2683
559 20250313 100200 8491482500 95300 95300 95300 95250 80
560 20250313 100100 8483858550 95300 95300 95300 95250 319
561 20250313 100000 8453457950 95300 95300 95300 95250 82
562 20250313 095900 8445643400 95300 95200 95300 95200 1433
563 20250313 095800 8309080450 95300 95250 95300 95200 255
564 20250313 095700 8284789050 95300 95300 95300 95250 751
565 20250313 095600 8213218800 95300 95300 95300 95250 89
566 20250313 095500 8204737150 95300 95250 95300 95250 302
567 20250313 095400 8175957400 95300 95300 95300 95300 29
568 20250313 095300 8173193700 95300 95300 95300 95200 10
569 20250313 095200 8172240800 95200 95150 95300 95150 4780
570 20250313 095100 7717159550 95200 95200 95200 95150 21
571 20250313 095000 7715160500 95200 95200 95200 95100 24
572 20250313 094900 7712875900 95100 95100 95200 95100 832
573 20250313 094800 7633676800 95200 95100 95200 95100 1786
574 20250313 094700 7463659600 95100 95100 95200 95100 1690
575 20250313 094600 7302939700 95100 95200 95200 95100 65
576 20250313 094500 7296757400 95200 95100 95200 95100 73
577 20250313 094400 7289813400 95200 95100 95200 95100 340
578 20250313 094300 7257477700 95200 95100 95200 95100 60
579 20250313 094200 7251771400 95100 95200 95200 95100 120
580 20250313 094100 7240354650 95200 95200 95200 95000 1658
581 20250313 094000 7082701450 95100 95400 95450 95100 5132
582 20250313 093900 6593729950 95450 95400 95500 95300 271
583 20250313 093800 6567878150 95400 95500 95500 95300 689
584 20250313 093700 6502161850 95500 95500 95600 95300 2601
585 20250313 093600 6253876150 95500 95600 95600 95500 78
586 20250313 093500 6246426250 95600 95600 95600 95500 24
587 20250313 093400 6244132050 95500 95600 95600 95500 51
588 20250313 093300 6239259800 95600 95600 95600 95500 20
589 20250313 093200 6237348800 95500 95400 95600 95400 1042
590 20250313 093100 6137843900 95500 95700 95700 95500 4656
591 20250313 093000 5692786500 95700 95650 95700 95600 2762
592 20250313 092900 5428471400 95650 95700 95700 95650 80
593 20250313 092800 5420816950 95700 95600 95700 95600 452
594 20250313 092700 5377560750 95600 95600 95700 95500 3892
595 20250313 092600 5005495250 95600 95400 95600 95400 5944
596 20250313 092500 4437793650 95400 95500 95500 95400 8602
597 20250313 092400 3616415200 95400 95400 95500 95400 692
598 20250313 092300 3550397600 95400 95500 95500 95300 9201
599 20250313 092200 2672166500 95400 95400 95500 95400 623
600 20250313 092100 2612732000 95400 95400 95500 95400 1004
601 20250313 092000 2516950300 95400 95500 95500 95400 1123
602 20250313 091900 2409815200 95400 95400 95500 95400 3179
603 20250313 091800 2106529700 95400 95500 95500 95400 540
604 20250313 091700 2055013500 95400 95400 95500 95300 1013
605 20250313 091600 1958365100 95400 95400 95400 95300 1469
606 20250313 091500 1818232500 95400 95400 95500 95300 1841
607 20250313 091400 1642653350 95450 95500 95500 95400 125
608 20250313 091300 1630726000 95500 95300 95500 95300 568
609 20250313 091200 1576543500 95400 95400 95500 95300 1798
610 20250313 091100 1404995000 95400 95400 95500 95300 304
611 20250313 091000 1376004100 95400 95400 95400 95300 198
612 20250313 090900 1357122500 95300 95400 95500 95300 3194
613 20250313 090800 1052359400 95300 95300 95400 95300 148
614 20250313 090700 1038248300 95400 95400 95400 95300 127
615 20250313 090600 1026132600 95300 95300 95300 95200 1239
616 20250313 090500 908056950 95300 95300 95300 95200 251
617 20250313 090400 884159450 95300 95300 95300 95200 496
618 20250313 090300 836892650 95200 95300 95300 95100 856
619 20250313 090200 755373700 95200 94800 95300 94700 562
620 20250313 090100 701927800 94800 95000 95100 94600 2678
621 20250313 090000 448066000 95000 95000 95200 94900 4716

1
033780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,330407,122062497,31719072000,11717999712000,0.27
20250310,333305,122062497,32563898500,11925505956900,0.27
20250307,333170,122062497,32484075000,11901093457500,0.27
20250306,329400,122062497,32676480000,12108599702400,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 330407 122062497 31719072000 11717999712000 0.27
3 20250310 333305 122062497 32563898500 11925505956900 0.27
4 20250307 333170 122062497 32484075000 11901093457500 0.27
5 20250306 329400 122062497 32676480000 12108599702400 0.27