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

Update 2025-03-11 3989 candle_min

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

572
000120/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183000,6564925950,94100,94100,94100,94100,3686
20250311,182900,6564925950,94100,94100,94100,94100,0
20250311,182800,6564925950,94100,94100,94100,94100,0
20250311,182700,6564925950,94100,94100,94100,94100,0
20250311,182600,6564925950,94100,94100,94100,94100,0
20250311,182500,6564925950,94100,94100,94100,94100,0
20250311,182400,6564925950,94100,94100,94100,94100,0
20250311,182300,6564925950,94100,94100,94100,94100,0
20250311,182200,6564925950,94100,94100,94100,94100,0
20250311,182100,6564925950,94100,94100,94100,94100,0
20250311,182000,6564925950,94100,94100,94100,94100,0
20250311,181900,6564925950,94100,94100,94100,94100,0
20250311,181800,6564925950,94100,94100,94100,94100,0
20250311,181700,6564925950,94100,94100,94100,94100,0
20250311,181600,6564925950,94100,94100,94100,94100,0
20250311,181500,6564925950,94100,94100,94100,94100,0
20250311,181400,6564925950,94100,94100,94100,94100,0
20250311,181300,6564925950,94100,94100,94100,94100,0
20250311,181200,6564925950,94100,94100,94100,94100,0
20250311,181100,6564925950,94100,94100,94100,94100,0
20250311,181000,6564925950,94100,94100,94100,94100,0
20250311,180900,6564925950,94100,94100,94100,94100,0
20250311,180800,6564925950,94100,94100,94100,94100,0
20250311,180700,6564925950,94100,94100,94100,94100,0
20250311,180600,6564925950,94100,94100,94100,94100,0
20250311,180500,6564925950,94100,94100,94100,94100,0
20250311,180400,6564925950,94100,94100,94100,94100,0
20250311,180300,6564925950,94100,94100,94100,94100,0
20250311,180200,6564925950,94100,94100,94100,94100,0
20250311,180100,6564925950,94100,94100,94100,94100,0
20250311,180000,6564925950,94100,94100,94100,94100,3686
20250311,175900,6564925950,94100,94100,94100,94100,0
20250311,175800,6564925950,94100,94100,94100,94100,0
20250311,175700,6564925950,94100,94100,94100,94100,0
20250311,175600,6564925950,94100,94100,94100,94100,0
20250311,175500,6564925950,94100,94100,94100,94100,0
20250311,175400,6564925950,94100,94100,94100,94100,0
20250311,175300,6564925950,94100,94100,94100,94100,0
20250311,175200,6564925950,94100,94100,94100,94100,0
20250311,175100,6564925950,94100,94100,94100,94100,0
20250311,175000,6564925950,94100,94100,94100,94100,0
20250311,174900,6564925950,94100,94100,94100,94100,0
20250311,174800,6564925950,94100,94100,94100,94100,0
20250311,174700,6564925950,94100,94100,94100,94100,0
20250311,174600,6564925950,94100,94100,94100,94100,0
20250311,174500,6564925950,94100,94100,94100,94100,0
20250311,174400,6564925950,94100,94100,94100,94100,0
20250311,174300,6564925950,94100,94100,94100,94100,0
20250311,174200,6564925950,94100,94100,94100,94100,0
20250311,174100,6564925950,94100,94100,94100,94100,0
20250311,174000,6564925950,94100,94100,94100,94100,0
20250311,173900,6564925950,94100,94100,94100,94100,0
20250311,173800,6564925950,94100,94100,94100,94100,0
20250311,173700,6564925950,94100,94100,94100,94100,0
20250311,173600,6564925950,94100,94100,94100,94100,0
20250311,173500,6564925950,94100,94100,94100,94100,0
20250311,173400,6564925950,94100,94100,94100,94100,0
20250311,173300,6564925950,94100,94100,94100,94100,0
20250311,173200,6564925950,94100,94100,94100,94100,0
20250311,173100,6564925950,94100,94100,94100,94100,0
20250311,173000,6564925950,94100,94100,94100,94100,3686
20250311,172900,6564925950,94100,94100,94100,94100,0
20250311,172800,6564925950,94100,94100,94100,94100,0
20250311,172700,6564925950,94100,94100,94100,94100,0
20250311,172600,6564925950,94100,94100,94100,94100,0
20250311,172500,6564925950,94100,94100,94100,94100,0
20250311,172400,6564925950,94100,94100,94100,94100,0
20250311,172300,6564925950,94100,94100,94100,94100,0
20250311,172200,6564925950,94100,94100,94100,94100,0
20250311,172100,6564925950,94100,94100,94100,94100,0
20250311,172000,6564925950,94100,94100,94100,94100,0
20250311,171900,6564925950,94100,94100,94100,94100,0
20250311,171800,6564925950,94100,94100,94100,94100,0
20250311,171700,6564925950,94100,94100,94100,94100,0
20250311,171600,6564925950,94100,94100,94100,94100,0
20250311,171500,6564925950,94100,94100,94100,94100,0
20250311,171400,6564925950,94100,94100,94100,94100,0
20250311,171300,6564925950,94100,94100,94100,94100,0
20250311,171200,6564925950,94100,94100,94100,94100,0
20250311,171100,6564925950,94100,94100,94100,94100,0
20250311,171000,6564925950,94100,94100,94100,94100,0
20250311,170900,6564925950,94100,94100,94100,94100,0
20250311,170800,6564925950,94100,94100,94100,94100,0
20250311,170700,6564925950,94100,94100,94100,94100,0
20250311,170600,6564925950,94100,94100,94100,94100,0
20250311,170500,6564925950,94100,94100,94100,94100,0
20250311,170400,6564925950,94100,94100,94100,94100,0
20250311,170300,6564925950,94100,94100,94100,94100,0
20250311,170200,6564925950,94100,94100,94100,94100,0
20250311,170100,6564925950,94100,94100,94100,94100,0
20250311,170000,6564925950,94100,94100,94100,94100,3686
20250311,165900,6564925950,94100,94100,94100,94100,0
20250311,165800,6564925950,94100,94100,94100,94100,0
20250311,165700,6564925950,94100,94100,94100,94100,0
20250311,165600,6564925950,94100,94100,94100,94100,0
20250311,165500,6564925950,94100,94100,94100,94100,0
20250311,165400,6564925950,94100,94100,94100,94100,0
20250311,165300,6564925950,94100,94100,94100,94100,0
20250311,165200,6564925950,94100,94100,94100,94100,0
20250311,165100,6564925950,94100,94100,94100,94100,0
20250311,165000,6564925950,94100,94100,94100,94100,0
20250311,164900,6564925950,94100,94100,94100,94100,0
20250311,164800,6564925950,94100,94100,94100,94100,0
20250311,164700,6564925950,94100,94100,94100,94100,0
20250311,164600,6564925950,94100,94100,94100,94100,0
20250311,164500,6564925950,94100,94100,94100,94100,0
20250311,164400,6564925950,94100,94100,94100,94100,0
20250311,164300,6564925950,94100,94100,94100,94100,0
20250311,164200,6564925950,94100,94100,94100,94100,0
20250311,164100,6564925950,94100,94100,94100,94100,0
20250311,164000,6564925950,94100,94100,94100,94100,0
20250311,163900,6564925950,94100,94100,94100,94100,0
20250311,163800,6564925950,94100,94100,94100,94100,0
20250311,163700,6564925950,94100,94100,94100,94100,0
20250311,163600,6564925950,94100,94100,94100,94100,0
20250311,163500,6564925950,94100,94100,94100,94100,0
20250311,163400,6564925950,94100,94100,94100,94100,0
20250311,163300,6564925950,94100,94100,94100,94100,0
20250311,163200,6564925950,94100,94100,94100,94100,0
20250311,163100,6564925950,94100,94100,94100,94100,0
20250311,163000,6564925950,94100,94100,94100,94100,3686
20250311,162900,6564925950,94100,94100,94100,94100,0
20250311,162800,6564925950,94100,94100,94100,94100,0
20250311,162700,6564925950,94100,94100,94100,94100,0
20250311,162600,6564925950,94100,94100,94100,94100,0
20250311,162500,6564925950,94100,94100,94100,94100,0
20250311,162400,6564925950,94100,94100,94100,94100,0
20250311,162300,6564925950,94100,94100,94100,94100,0
20250311,162200,6564925950,94100,94100,94100,94100,0
20250311,162100,6564925950,94100,94100,94100,94100,0
20250311,162000,6564925950,94100,94100,94100,94100,0
20250311,161900,6564925950,94100,94100,94100,94100,0
20250311,161800,6564925950,94100,94100,94100,94100,0
20250311,161700,6564925950,94100,94100,94100,94100,0
20250311,161600,6564925950,94100,94100,94100,94100,0
20250311,161500,6564925950,94100,94100,94100,94100,0
20250311,161400,6564925950,94100,94100,94100,94100,0
20250311,161300,6564925950,94100,94100,94100,94100,0
20250311,161200,6564925950,94100,94100,94100,94100,0
20250311,161100,6564925950,94100,94100,94100,94100,0
20250311,161000,6564925950,94100,94100,94100,94100,0
20250311,160900,6564925950,94100,94100,94100,94100,0
20250311,160800,6564925950,94100,94100,94100,94100,0
20250311,160700,6564925950,94100,94100,94100,94100,0
20250311,160600,6564925950,94100,94100,94100,94100,0
20250311,160500,6564925950,94100,94100,94100,94100,0
20250311,160400,6564925950,94100,94100,94100,94100,0
20250311,160300,6564925950,94100,94100,94100,94100,0
20250311,160200,6564925950,94100,94100,94100,94100,0
20250311,160100,6564925950,94100,94100,94100,94100,0
20250311,160000,6564925950,94100,94100,94100,94100,3686
20250311,155900,6564925950,94100,94100,94100,94100,0
20250311,155800,6564925950,94100,94100,94100,94100,0
20250311,155700,6564925950,94100,94100,94100,94100,0
20250311,155600,6564925950,94100,94100,94100,94100,0
20250311,155500,6564925950,94100,94100,94100,94100,0
20250311,155400,6564925950,94100,94100,94100,94100,0
20250311,155300,6564925950,94100,94100,94100,94100,0
20250311,155200,6564925950,94100,94100,94100,94100,0
20250311,155100,6564925950,94100,94100,94100,94100,0
20250311,155000,6564925950,94100,94100,94100,94100,0
20250311,154900,6564925950,94100,94100,94100,94100,0
20250311,154800,6564925950,94100,94100,94100,94100,0
20250311,154700,6564925950,94100,94100,94100,94100,0
20250311,154600,6564925950,94100,94100,94100,94100,0
20250311,154500,6564925950,94100,94100,94100,94100,0
20250311,154400,6564925950,94100,94100,94100,94100,0
20250311,154300,6564925950,94100,94100,94100,94100,0
20250311,154200,6564925950,94100,94100,94100,94100,0
20250311,154100,6564925950,94100,94100,94100,94100,0
20250311,154000,6564925950,94100,94100,94100,94100,0
20250311,153900,6564925950,94100,94100,94100,94100,0
20250311,153800,6564925950,94100,94100,94100,94100,0
20250311,153700,6564925950,94100,94100,94100,94100,0
20250311,153600,6564925950,94100,94100,94100,94100,0
20250311,153500,6564925950,94100,94100,94100,94100,0
20250311,153400,6564925950,94100,94100,94100,94100,0
20250311,153300,6564925950,94100,94100,94100,94100,0
20250311,153200,6564925950,94100,94100,94100,94100,0
20250311,153100,6564925950,94100,94100,94100,94100,0
20250311,153000,6564925950,94100,94100,94100,94100,7372
20250311,152900,6218073350,94200,94200,94200,94200,0
20250311,152800,6218073350,94200,94200,94200,94200,0
20250311,152700,6218073350,94200,94200,94200,94200,0
20250311,152600,6218073350,94200,94200,94200,94200,0
20250311,152500,6218073350,94200,94200,94200,94200,0
20250311,152400,6218073350,94200,94200,94200,94200,0
20250311,152300,6218073350,94200,94200,94200,94200,0
20250311,152200,6218073350,94200,94200,94200,94200,0
20250311,152100,6218073350,94200,94200,94200,94200,0
20250311,152000,6218073350,94200,94200,94200,94200,0
20250311,151900,6218073350,94200,94200,94400,94200,155
20250311,151800,6203453750,94200,94300,94300,94200,343
20250311,151700,6171123250,94300,94400,94500,94300,289
20250311,151600,6143844650,94500,94500,94500,94400,231
20250311,151500,6122016750,94400,94400,94500,94300,121
20250311,151400,6110590950,94400,94500,94500,94400,412
20250311,151300,6071661650,94500,94400,94500,94400,200
20250311,151200,6052761950,94500,94500,94600,94400,468
20250311,151100,6008538550,94500,94500,94500,94500,161
20250311,151000,5993324050,94500,94400,94500,94300,143
20250311,150900,5979824050,94400,94500,94500,94300,322
20250311,150800,5949411150,94500,94400,94500,94400,349
20250311,150700,5916458550,94400,94400,94400,94300,67
20250311,150600,5910136350,94400,94400,94400,94300,279
20250311,150500,5883798950,94300,94300,94300,94300,161
20250311,150400,5868616650,94300,94400,94400,94300,333
20250311,150300,5837188150,94400,94300,94400,94300,155
20250311,150200,5822565750,94300,94300,94300,94300,34
20250311,150100,5819359550,94300,94300,94300,94200,375
20250311,150000,5783998950,94300,94500,94500,94300,406
20250311,145900,5745673150,94500,94400,94500,94400,365
20250311,145800,5711182950,94400,94400,94500,94300,191
20250311,145700,5693152050,94400,94500,94500,94400,537
20250311,145600,5642450050,94500,94500,94500,94500,346
20250311,145500,5609753050,94500,94500,94500,94400,361
20250311,145400,5575650950,94500,94500,94500,94400,315
20250311,145300,5545883550,94500,94500,94500,94400,175
20250311,145200,5529346350,94400,94400,94500,94400,117
20250311,145100,5518294750,94500,94400,94500,94300,261
20250311,145000,5493631250,94400,94500,94500,94300,212
20250311,144900,5473617750,94500,94400,94500,94300,364
20250311,144800,5439250750,94400,94400,94500,94400,172
20250311,144700,5423009750,94400,94500,94600,94300,283
20250311,144600,5396288850,94400,94500,94500,94400,278
20250311,144500,5370017950,94500,94500,94500,94400,213
20250311,144400,5349889550,94400,94400,94500,94400,373
20250311,144300,5314645150,94500,94400,94500,94400,56
20250311,144200,5309353250,94400,94500,94500,94400,403
20250311,144100,5271277250,94500,94500,94500,94300,753
20250311,144000,5200152950,94600,94600,94600,94600,67
20250311,143900,5193814750,94500,94500,94500,94400,383
20250311,143800,5157623250,94500,94500,94500,94400,605
20250311,143700,5100452050,94400,94400,94500,94300,240
20250311,143600,5077786750,94400,94500,94500,94400,326
20250311,143500,5046982250,94500,94400,94500,94300,205
20250311,143400,5027632550,94400,94300,94400,94300,195
20250311,143300,5009240750,94300,94400,94400,94300,220
20250311,143200,4988492550,94300,94400,94400,94300,176
20250311,143100,4971878350,94400,94400,94400,94300,342
20250311,143000,4939594550,94400,94200,94400,94200,135
20250311,142900,4926863350,94200,94300,94300,94200,329
20250311,142800,4895838750,94200,94200,94200,94200,60
20250311,142700,4890186750,94200,94100,94200,94100,123
20250311,142600,4878600450,94200,94200,94200,94100,370
20250311,142500,4843755450,94200,93800,94200,93800,629
20250311,142400,4784647150,93800,93800,93800,93700,469
20250311,142300,4740655050,93800,93800,93800,93800,198
20250311,142200,4722082650,93700,93800,93800,93700,217
20250311,142100,4701734750,93800,93800,93800,93700,280
20250311,142000,4675470850,93700,94400,94400,93700,817
20250311,141900,4598649250,94400,94200,94400,94200,323
20250311,141800,4568174550,94200,94300,94300,94000,561
20250311,141700,4515359000,94200,94200,94200,94200,162
20250311,141600,4500098600,94200,94100,94200,94100,111
20250311,141500,4489650200,94100,94000,94100,94000,174
20250311,141400,4473281900,94000,94000,94000,94000,25
20250311,141300,4470931900,94000,93900,94000,93900,373
20250311,141200,4435905600,94000,94000,94000,94000,114
20250311,141100,4425189600,94100,94000,94100,94000,18
20250311,141000,4423495900,94100,94000,94100,94000,20
20250311,140900,4421614200,94100,94000,94100,94000,207
20250311,140800,4402150000,94000,94000,94000,94000,18
20250311,140700,4400458000,94000,94100,94100,94000,162
20250311,140600,4385223900,94000,94000,94100,94000,55
20250311,140500,4380048700,94100,94100,94200,94100,81
20250311,140400,4372425700,94100,94100,94100,94000,71
20250311,140300,4365744700,94200,94100,94200,94100,41
20250311,140200,4361884200,94100,94100,94100,94000,89
20250311,140100,4353510300,94100,94100,94100,94000,48
20250311,140000,4348993700,94000,94100,94100,94000,319
20250311,135900,4319004200,94100,94100,94100,94100,133
20250311,135800,4306488900,94000,94000,94000,93900,86
20250311,135700,4298405000,94000,94000,94000,94000,158
20250311,135600,4283553000,94000,93900,94000,93900,39
20250311,135500,4279887100,94000,94000,94000,94000,64
20250311,135400,4273871100,93900,94100,94100,93900,116
20250311,135300,4262966300,94100,94000,94100,94000,64
20250311,135200,4256944000,94100,94000,94100,94000,89
20250311,135100,4248569900,94000,94000,94000,94000,70
20250311,135000,4241989900,94100,94100,94100,94000,57
20250311,134900,4236626400,94100,94100,94100,94100,65
20250311,134800,4230509900,94100,94100,94100,94000,65
20250311,134700,4224394400,94100,94100,94100,94000,60
20250311,134600,4218748600,94100,94000,94100,94000,37
20250311,134500,4215268700,94100,93900,94100,93900,82
20250311,134400,4207560000,93900,94100,94100,93900,41
20250311,134300,4203704500,94100,94000,94100,93900,52
20250311,134200,4198814700,94100,94000,94100,94000,74
20250311,134100,4191857700,93900,94000,94000,93900,59
20250311,134000,4186311800,94000,94000,94000,94000,17
20250311,133900,4184713800,94000,94100,94100,94000,114
20250311,133800,4173992900,94100,94000,94100,94000,24
20250311,133700,4171735000,94100,94100,94100,94100,30
20250311,133600,4168912000,94100,94000,94100,94000,23
20250311,133500,4166747900,94100,94100,94100,94100,82
20250311,133400,4159031700,94100,94100,94100,94100,64
20250311,133300,4153009300,94100,94000,94100,94000,99
20250311,133200,4143693500,94000,94000,94100,94000,469
20250311,133100,4099562600,94000,94000,94000,94000,49
20250311,133000,4094956600,94000,94000,94000,93900,27
20250311,132900,4092418700,94000,94000,94000,94000,68
20250311,132800,4086026700,94000,94000,94000,94000,49
20250311,132700,4081420700,94000,94000,94000,93900,119
20250311,132600,4070234800,94000,94000,94000,94000,20
20250311,132500,4068354800,94000,94100,94100,94000,153
20250311,132400,4053971900,94000,94100,94100,94000,53
20250311,132300,4048984800,94100,94200,94200,94100,139
20250311,132200,4035904000,94200,94100,94200,94000,83
20250311,132100,4028090200,94100,94100,94100,94100,9
20250311,132000,4027243300,94100,94100,94100,94100,44
20250311,131900,4023102900,94100,94100,94100,94000,154
20250311,131800,4008611600,94100,94000,94100,94000,12
20250311,131700,4007482700,94100,94100,94200,94100,56
20250311,131600,4002212200,94100,94100,94100,94050,140
20250311,131500,3989038250,94100,94000,94100,94000,44
20250311,131400,3984899650,94000,94000,94000,94000,120
20250311,131300,3973619650,94100,94100,94100,94000,12
20250311,131200,3972490650,94100,94100,94100,94100,122
20250311,131100,3961010450,94000,94000,94000,94000,128
20250311,131000,3948978450,94100,94100,94100,93900,13
20250311,130900,3947756350,94000,94000,94000,94000,122
20250311,130800,3936288350,94000,94000,94000,94000,19
20250311,130700,3934502350,93900,94000,94000,93900,35
20250311,130600,3931212450,94000,93900,94000,93900,63
20250311,130500,3925294350,93900,93900,93900,93800,164
20250311,130400,3909894850,94000,94000,94000,94000,17
20250311,130300,3908296850,94000,94000,94000,94000,57
20250311,130200,3902938850,94000,94000,94000,93900,49
20250311,130100,3898332950,94000,94000,94000,93900,162
20250311,130000,3883108950,94000,94000,94100,94000,50
20250311,125900,3878408050,93900,94000,94000,93900,59
20250311,125800,3872863250,94000,94000,94000,94000,37
20250311,125700,3869385250,94000,94000,94000,94000,46
20250311,125600,3865061250,93900,94000,94000,93900,9
20250311,125500,3864215350,94000,94000,94000,94000,69
20250311,125400,3857729350,94000,94000,94000,94000,9
20250311,125300,3856883350,94000,93900,94000,93900,27
20250311,125200,3854346450,94000,94000,94000,94000,79
20250311,125100,3846920450,93900,93800,93900,93800,19
20250311,125000,3845136450,93900,94000,94000,93900,67
20250311,124900,3838845050,93800,94100,94100,93800,219
20250311,124800,3818273750,94000,94000,94000,93900,20
20250311,124700,3816393950,94000,94000,94000,94000,64
20250311,124600,3810377950,94000,94000,94000,94000,13
20250311,124500,3809155950,94000,94100,94100,93900,250
20250311,124400,3785647350,94100,94100,94100,94100,18
20250311,124300,3783953550,94100,94100,94100,94100,73
20250311,124200,3777084250,94100,94100,94100,94000,56
20250311,124100,3771814750,94100,94000,94100,94000,28
20250311,124000,3769180050,94000,94200,94200,94000,204
20250311,123900,3749990950,94200,94200,94200,94100,89
20250311,123800,3741610550,94200,94200,94200,94200,541
20250311,123700,3690648350,94100,94200,94200,94100,66
20250311,123600,3684437350,94200,94200,94300,94200,154
20250311,123500,3669929650,94200,94200,94200,94200,101
20250311,123400,3660415450,94200,94100,94200,94100,19
20250311,123300,3658625750,94200,94200,94200,94200,41
20250311,123200,3654763550,94200,94100,94200,94100,42
20250311,123100,3650807350,94100,94200,94300,94100,51
20250311,123000,3646002350,94300,94300,94300,94300,40
20250311,122900,3642230350,94300,94300,94300,94300,40
20250311,122800,3638458350,94200,94300,94300,94100,206
20250311,122700,3619053150,94300,94300,94300,94300,9
20250311,122600,3618204450,94300,94300,94300,94300,39
20250311,122500,3614526750,94200,94200,94200,94100,63
20250311,122400,3608592250,94200,94200,94200,94200,42
20250311,122300,3604635850,94200,94200,94300,94200,122
20250311,122200,3593139750,94300,94300,94300,94200,74
20250311,122100,3586161750,94300,94300,94300,94300,40
20250311,122000,3582389750,94300,94300,94300,94300,17
20250311,121900,3580786650,94200,94300,94300,94200,89
20250311,121800,3572394050,94300,94300,94300,94300,30
20250311,121700,3569565050,94400,94300,94400,94300,106
20250311,121600,3559568150,94400,94300,94400,94300,68
20250311,121500,3553153250,94300,94300,94300,94300,57
20250311,121400,3547778150,94300,94300,94300,94200,44
20250311,121300,3543629050,94300,94300,94300,94200,109
20250311,121200,3533351150,94300,94300,94300,94300,56
20250311,121100,3528070350,94300,94200,94400,94100,546
20250311,121000,3476579550,94200,94200,94200,94200,30
20250311,120900,3473753550,94200,94200,94300,94200,95
20250311,120800,3464802350,94200,94100,94200,94100,10
20250311,120700,3463860450,94100,94200,94200,94100,322
20250311,120600,3433560150,94200,94100,94200,94100,107
20250311,120500,3423482350,94100,94100,94100,94000,103
20250311,120400,3413792950,94100,94100,94100,94100,32
20250311,120300,3410781750,94100,94100,94100,94100,34
20250311,120200,3407582350,94000,94100,94100,94000,48
20250311,120100,3403065650,94100,94100,94100,94100,21
20250311,120000,3401089550,94100,93800,94100,93800,69
20250311,115900,3394603350,93900,94300,94300,93800,669
20250311,115800,3331725650,94300,94100,94300,94100,21
20250311,115700,3329745950,94300,94200,94300,94100,55
20250311,115600,3324561650,94200,94100,94200,94100,41
20250311,115500,3320699750,94200,94000,94200,94000,119
20250311,115400,3309495450,94100,94200,94200,94000,60
20250311,115300,3303848050,94200,94200,94200,94200,10
20250311,115200,3302906050,94100,94100,94100,94000,88
20250311,115100,3294626150,94000,94100,94100,94000,28
20250311,115000,3291991950,94100,94100,94100,94000,22
20250311,114900,3289922150,94000,94000,94100,94000,75
20250311,114800,3282871250,93900,94000,94000,93900,54
20250311,114700,3277797750,94000,94000,94000,93900,104
20250311,114600,3268025150,93900,94000,94100,93900,533
20250311,114500,3217922450,94100,94000,94100,94000,221
20250311,114400,3197139900,94050,94100,94100,94000,64
20250311,114300,3191118800,94000,94000,94000,94000,12
20250311,114200,3189990800,94100,94300,94400,94100,244
20250311,114100,3167007700,94300,94300,94300,94200,42
20250311,114000,3163047500,94300,94200,94300,94200,7
20250311,113900,3162388000,94200,94400,94400,94200,133
20250311,113800,3149841800,94400,94400,94400,94300,28
20250311,113700,3147199100,94400,94400,94400,94300,62
20250311,113600,3141348300,94400,94400,94400,94400,26
20250311,113500,3138893900,94300,94400,94400,94300,128
20250311,113400,3126811100,94200,94300,94400,94200,31
20250311,113300,3123886800,94400,94300,94400,94300,29
20250311,113200,3121151300,94300,94100,94300,94100,87
20250311,113100,3112950000,94100,94200,94200,94100,9
20250311,113000,3112102300,94200,94300,94300,94200,213
20250311,112900,3092032600,94300,94300,94300,94200,88
20250311,112800,3083737500,94300,94400,94400,94300,252
20250311,112700,3059969400,94400,94400,94400,94400,32
20250311,112600,3056948600,94400,94400,94400,94300,39
20250311,112500,3053267500,94400,94300,94400,94300,106
20250311,112400,3043261900,94300,94400,94400,94300,24
20250311,112300,3040996800,94400,94400,94400,94300,50
20250311,112200,3036277600,94300,94400,94400,94300,112
20250311,112100,3025705200,94400,94400,94400,94300,90
20250311,112000,3017209500,94400,94400,94400,94300,44
20250311,111900,3013056100,94400,94400,94400,94200,60
20250311,111800,3007392900,94400,94300,94400,94200,393
20250311,111700,2970323700,94300,94300,94300,94200,32
20250311,111600,2967306600,94300,94300,94300,94200,40
20250311,111500,2963534900,94200,94200,94300,94100,151
20250311,111400,2949310000,94100,94200,94300,94100,138
20250311,111300,2936306800,94200,94200,94300,94100,111
20250311,111200,2925849800,94300,94100,94300,94100,30
20250311,111100,2923023300,94100,94200,94200,94100,238
20250311,111000,2900604100,94200,94000,94200,94000,56
20250311,110900,2895329700,94200,94100,94200,94000,85
20250311,110800,2887330500,94100,94000,94100,94000,46
20250311,110700,2883002400,94100,94000,94100,94000,43
20250311,110600,2878957600,93900,94200,94200,93900,212
20250311,110500,2859030000,94000,94100,94200,94000,21
20250311,110400,2857053300,94200,94000,94200,94000,24
20250311,110300,2854794600,94100,94000,94100,94000,102
20250311,110200,2845205000,94000,94100,94100,94000,138
20250311,110100,2832232500,94200,94100,94200,94100,41
20250311,110000,2828374300,94100,94200,94200,94000,57
20250311,105900,2823011900,94100,94100,94100,94100,80
20250311,105800,2815483900,94000,94000,94200,94000,49
20250311,105700,2810873900,94000,94000,94200,94000,74
20250311,105600,2803910700,94100,94000,94100,94000,90
20250311,105500,2795445100,94000,94200,94200,94000,142
20250311,105400,2782083100,94300,94300,94300,94300,30
20250311,105300,2779254100,94300,94200,94300,94100,158
20250311,105200,2764366800,94200,94300,94300,94100,131
20250311,105100,2752024300,94300,94300,94300,94200,96
20250311,105000,2742971900,94200,94300,94300,94200,46
20250311,104900,2738637700,94300,94100,94300,94100,126
20250311,104800,2726761200,94200,93900,94200,93900,183
20250311,104700,2709554300,93800,94000,94100,93800,69
20250311,104600,2703071200,93900,93900,94000,93900,84
20250311,104500,2695178700,93900,94000,94100,93800,211
20250311,104400,2675362300,93900,94100,94100,93900,64
20250311,104300,2669343600,94200,94200,94200,94100,30
20250311,104200,2666518100,94200,94000,94200,94000,69
20250311,104100,2660021300,94100,93900,94100,93900,50
20250311,104000,2655319100,94000,94100,94100,94000,148
20250311,103900,2641404000,94100,94100,94100,94000,89
20250311,103800,2633029500,94100,94100,94100,93900,79
20250311,103700,2625600500,93800,94200,94200,93800,7
20250311,103600,2624943500,94100,94000,94100,93700,122
20250311,103500,2613467300,94000,94000,94000,93800,214
20250311,103400,2593374600,93900,93900,94000,93900,43
20250311,103300,2589333800,93900,94100,94100,93900,100
20250311,103200,2579932900,94200,94000,94300,94000,239
20250311,103100,2557450000,94100,94100,94100,94000,24
20250311,103000,2555192000,94100,94100,94100,94000,136
20250311,102900,2542399400,94100,94400,94400,94100,334
20250311,102800,2510924500,94300,94400,94400,94300,27
20250311,102700,2508376700,94400,94400,94400,94300,53
20250311,102600,2503373900,94300,94300,94300,94200,182
20250311,102500,2486221300,94300,94300,94300,94200,99
20250311,102400,2476890500,94300,94100,94300,94100,101
20250311,102300,2467370500,94100,94200,94200,94100,167
20250311,102200,2451642500,94200,94100,94200,93900,92
20250311,102100,2442982600,94000,93900,94000,93900,25
20250311,102000,2440633400,94000,94000,94100,94000,116
20250311,101900,2429723600,94100,94000,94100,93900,68
20250311,101800,2423331000,93800,94100,94100,93700,584
20250311,101700,2368530800,94100,94100,94100,94000,39
20250311,101600,2364861300,94100,93900,94100,93800,71
20250311,101500,2358193900,93900,94000,94100,93800,181
20250311,101400,2341199500,94000,94100,94100,94000,62
20250311,101300,2335368600,94100,94100,94200,94100,45
20250311,101200,2331132200,94200,94200,94200,94100,118
20250311,101100,2320017700,94200,94200,94200,94200,19
20250311,101000,2318227900,94200,94200,94200,94100,68
20250311,100900,2311822700,94100,94100,94200,94000,43
20250311,100800,2307775700,94100,94000,94100,94000,30
20250311,100700,2304953200,94000,93700,94000,93700,76
20250311,100600,2297820000,94100,94200,94200,93800,380
20250311,100500,2262113700,94200,94200,94200,94100,57
20250311,100400,2256745200,94200,94200,94200,94100,26
20250311,100300,2254296100,94300,94200,94300,94200,173
20250311,100200,2237986800,94100,94300,94300,94100,120
20250311,100100,2226675300,94400,93900,94400,93900,647
20250311,100000,2165795700,93900,93800,93900,93700,215
20250311,095900,2145628100,93800,93600,93800,93600,140
20250311,095800,2132510500,93700,93600,93700,93600,33
20250311,095700,2129418700,93600,93600,93700,93600,93
20250311,095600,2120711500,93600,93600,93700,93500,393
20250311,095500,2083946500,93600,93700,93700,93600,59
20250311,095400,2078419000,93700,93800,93900,93600,253
20250311,095300,2054694400,93900,93900,93900,93800,580
20250311,095200,2000282600,93900,93900,93900,93800,36
20250311,095100,1996902600,93800,93700,93900,93700,185
20250311,095000,1979554500,93600,94000,94000,93600,858
20250311,094900,1899131500,94200,94000,94200,94000,47
20250311,094800,1894711700,94000,94000,94100,93900,635
20250311,094700,1835046300,94100,94400,94400,94100,651
20250311,094600,1773723700,94300,94300,94400,94200,55
20250311,094500,1768536900,94300,94200,94300,94200,24
20250311,094400,1766274200,94200,94300,94300,94200,198
20250311,094300,1747607500,94400,94200,94400,94200,77
20250311,094200,1740340700,94300,94200,94300,94200,58
20250311,094100,1734871400,94300,94400,94400,94300,233
20250311,094000,1712893000,94300,94400,94400,94300,68
20250311,093900,1706475400,94400,94400,94400,94200,146
20250311,093800,1692697400,94300,94300,94300,94300,178
20250311,093700,1675912000,94300,94200,94300,93900,137
20250311,093600,1663007200,94100,94000,94100,93900,657
20250311,093500,1601233400,94000,94000,94100,93900,318
20250311,093400,1571338600,94000,93900,94000,93800,278
20250311,093300,1545250500,93900,93600,93900,93500,616
20250311,093200,1487553400,93600,93500,93600,93500,47
20250311,093100,1483155700,93500,93500,93500,93500,62
20250311,093000,1477358700,93500,93400,93600,93400,282
20250311,092900,1450971800,93600,93600,93600,93300,800
20250311,092800,1376233900,93500,93700,93700,93500,84
20250311,092700,1368375800,93700,93500,93700,93400,104
20250311,092600,1358654000,93500,93400,93700,93300,251
20250311,092500,1335188300,93300,93400,93700,93300,617
20250311,092400,1277578900,93700,94000,94000,93500,577
20250311,092300,1223552400,94100,94300,94300,94000,76
20250311,092200,1216402200,94300,93900,94300,93900,548
20250311,092100,1164893900,93900,93800,93900,93800,121
20250311,092000,1153539600,93800,93600,93800,93500,232
20250311,091900,1131801100,93700,93800,94000,93500,1109
20250311,091800,1027906000,93800,93800,94000,93700,255
20250311,091700,1003981900,93800,93700,93800,93700,41
20250311,091600,1000137800,93700,93600,93700,93600,216
20250311,091500,979902400,93600,93700,93700,93500,123
20250311,091400,968387250,93700,93800,93800,93700,71
20250311,091300,961733650,93700,93400,93700,93300,888
20250311,091200,878775050,93500,93400,93500,93300,459
20250311,091100,835900350,93400,93800,93900,93300,1157
20250311,091000,727521350,93800,94000,94000,93700,65
20250311,090900,721426750,93700,94050,94100,93400,1304
20250311,090800,599207000,94000,94400,94400,94000,340
20250311,090700,567198800,94500,94600,94600,94500,229
20250311,090600,545537900,94600,94600,94600,94100,1310
20250311,090500,422209900,94400,94500,94600,94100,1681
20250311,090400,263754400,94200,94500,94500,94200,340
20250311,090300,231706000,94200,94100,94500,93900,688
20250311,090200,166959600,94000,94500,94500,94000,335
20250311,090100,135432400,94700,94700,94700,93800,143
20250311,090000,121942100,94700,94800,94800,93600,1285
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183000 6564925950 94100 94100 94100 94100 3686
3 20250311 182900 6564925950 94100 94100 94100 94100 0
4 20250311 182800 6564925950 94100 94100 94100 94100 0
5 20250311 182700 6564925950 94100 94100 94100 94100 0
6 20250311 182600 6564925950 94100 94100 94100 94100 0
7 20250311 182500 6564925950 94100 94100 94100 94100 0
8 20250311 182400 6564925950 94100 94100 94100 94100 0
9 20250311 182300 6564925950 94100 94100 94100 94100 0
10 20250311 182200 6564925950 94100 94100 94100 94100 0
11 20250311 182100 6564925950 94100 94100 94100 94100 0
12 20250311 182000 6564925950 94100 94100 94100 94100 0
13 20250311 181900 6564925950 94100 94100 94100 94100 0
14 20250311 181800 6564925950 94100 94100 94100 94100 0
15 20250311 181700 6564925950 94100 94100 94100 94100 0
16 20250311 181600 6564925950 94100 94100 94100 94100 0
17 20250311 181500 6564925950 94100 94100 94100 94100 0
18 20250311 181400 6564925950 94100 94100 94100 94100 0
19 20250311 181300 6564925950 94100 94100 94100 94100 0
20 20250311 181200 6564925950 94100 94100 94100 94100 0
21 20250311 181100 6564925950 94100 94100 94100 94100 0
22 20250311 181000 6564925950 94100 94100 94100 94100 0
23 20250311 180900 6564925950 94100 94100 94100 94100 0
24 20250311 180800 6564925950 94100 94100 94100 94100 0
25 20250311 180700 6564925950 94100 94100 94100 94100 0
26 20250311 180600 6564925950 94100 94100 94100 94100 0
27 20250311 180500 6564925950 94100 94100 94100 94100 0
28 20250311 180400 6564925950 94100 94100 94100 94100 0
29 20250311 180300 6564925950 94100 94100 94100 94100 0
30 20250311 180200 6564925950 94100 94100 94100 94100 0
31 20250311 180100 6564925950 94100 94100 94100 94100 0
32 20250311 180000 6564925950 94100 94100 94100 94100 3686
33 20250311 175900 6564925950 94100 94100 94100 94100 0
34 20250311 175800 6564925950 94100 94100 94100 94100 0
35 20250311 175700 6564925950 94100 94100 94100 94100 0
36 20250311 175600 6564925950 94100 94100 94100 94100 0
37 20250311 175500 6564925950 94100 94100 94100 94100 0
38 20250311 175400 6564925950 94100 94100 94100 94100 0
39 20250311 175300 6564925950 94100 94100 94100 94100 0
40 20250311 175200 6564925950 94100 94100 94100 94100 0
41 20250311 175100 6564925950 94100 94100 94100 94100 0
42 20250311 175000 6564925950 94100 94100 94100 94100 0
43 20250311 174900 6564925950 94100 94100 94100 94100 0
44 20250311 174800 6564925950 94100 94100 94100 94100 0
45 20250311 174700 6564925950 94100 94100 94100 94100 0
46 20250311 174600 6564925950 94100 94100 94100 94100 0
47 20250311 174500 6564925950 94100 94100 94100 94100 0
48 20250311 174400 6564925950 94100 94100 94100 94100 0
49 20250311 174300 6564925950 94100 94100 94100 94100 0
50 20250311 174200 6564925950 94100 94100 94100 94100 0
51 20250311 174100 6564925950 94100 94100 94100 94100 0
52 20250311 174000 6564925950 94100 94100 94100 94100 0
53 20250311 173900 6564925950 94100 94100 94100 94100 0
54 20250311 173800 6564925950 94100 94100 94100 94100 0
55 20250311 173700 6564925950 94100 94100 94100 94100 0
56 20250311 173600 6564925950 94100 94100 94100 94100 0
57 20250311 173500 6564925950 94100 94100 94100 94100 0
58 20250311 173400 6564925950 94100 94100 94100 94100 0
59 20250311 173300 6564925950 94100 94100 94100 94100 0
60 20250311 173200 6564925950 94100 94100 94100 94100 0
61 20250311 173100 6564925950 94100 94100 94100 94100 0
62 20250311 173000 6564925950 94100 94100 94100 94100 3686
63 20250311 172900 6564925950 94100 94100 94100 94100 0
64 20250311 172800 6564925950 94100 94100 94100 94100 0
65 20250311 172700 6564925950 94100 94100 94100 94100 0
66 20250311 172600 6564925950 94100 94100 94100 94100 0
67 20250311 172500 6564925950 94100 94100 94100 94100 0
68 20250311 172400 6564925950 94100 94100 94100 94100 0
69 20250311 172300 6564925950 94100 94100 94100 94100 0
70 20250311 172200 6564925950 94100 94100 94100 94100 0
71 20250311 172100 6564925950 94100 94100 94100 94100 0
72 20250311 172000 6564925950 94100 94100 94100 94100 0
73 20250311 171900 6564925950 94100 94100 94100 94100 0
74 20250311 171800 6564925950 94100 94100 94100 94100 0
75 20250311 171700 6564925950 94100 94100 94100 94100 0
76 20250311 171600 6564925950 94100 94100 94100 94100 0
77 20250311 171500 6564925950 94100 94100 94100 94100 0
78 20250311 171400 6564925950 94100 94100 94100 94100 0
79 20250311 171300 6564925950 94100 94100 94100 94100 0
80 20250311 171200 6564925950 94100 94100 94100 94100 0
81 20250311 171100 6564925950 94100 94100 94100 94100 0
82 20250311 171000 6564925950 94100 94100 94100 94100 0
83 20250311 170900 6564925950 94100 94100 94100 94100 0
84 20250311 170800 6564925950 94100 94100 94100 94100 0
85 20250311 170700 6564925950 94100 94100 94100 94100 0
86 20250311 170600 6564925950 94100 94100 94100 94100 0
87 20250311 170500 6564925950 94100 94100 94100 94100 0
88 20250311 170400 6564925950 94100 94100 94100 94100 0
89 20250311 170300 6564925950 94100 94100 94100 94100 0
90 20250311 170200 6564925950 94100 94100 94100 94100 0
91 20250311 170100 6564925950 94100 94100 94100 94100 0
92 20250311 170000 6564925950 94100 94100 94100 94100 3686
93 20250311 165900 6564925950 94100 94100 94100 94100 0
94 20250311 165800 6564925950 94100 94100 94100 94100 0
95 20250311 165700 6564925950 94100 94100 94100 94100 0
96 20250311 165600 6564925950 94100 94100 94100 94100 0
97 20250311 165500 6564925950 94100 94100 94100 94100 0
98 20250311 165400 6564925950 94100 94100 94100 94100 0
99 20250311 165300 6564925950 94100 94100 94100 94100 0
100 20250311 165200 6564925950 94100 94100 94100 94100 0
101 20250311 165100 6564925950 94100 94100 94100 94100 0
102 20250311 165000 6564925950 94100 94100 94100 94100 0
103 20250311 164900 6564925950 94100 94100 94100 94100 0
104 20250311 164800 6564925950 94100 94100 94100 94100 0
105 20250311 164700 6564925950 94100 94100 94100 94100 0
106 20250311 164600 6564925950 94100 94100 94100 94100 0
107 20250311 164500 6564925950 94100 94100 94100 94100 0
108 20250311 164400 6564925950 94100 94100 94100 94100 0
109 20250311 164300 6564925950 94100 94100 94100 94100 0
110 20250311 164200 6564925950 94100 94100 94100 94100 0
111 20250311 164100 6564925950 94100 94100 94100 94100 0
112 20250311 164000 6564925950 94100 94100 94100 94100 0
113 20250311 163900 6564925950 94100 94100 94100 94100 0
114 20250311 163800 6564925950 94100 94100 94100 94100 0
115 20250311 163700 6564925950 94100 94100 94100 94100 0
116 20250311 163600 6564925950 94100 94100 94100 94100 0
117 20250311 163500 6564925950 94100 94100 94100 94100 0
118 20250311 163400 6564925950 94100 94100 94100 94100 0
119 20250311 163300 6564925950 94100 94100 94100 94100 0
120 20250311 163200 6564925950 94100 94100 94100 94100 0
121 20250311 163100 6564925950 94100 94100 94100 94100 0
122 20250311 163000 6564925950 94100 94100 94100 94100 3686
123 20250311 162900 6564925950 94100 94100 94100 94100 0
124 20250311 162800 6564925950 94100 94100 94100 94100 0
125 20250311 162700 6564925950 94100 94100 94100 94100 0
126 20250311 162600 6564925950 94100 94100 94100 94100 0
127 20250311 162500 6564925950 94100 94100 94100 94100 0
128 20250311 162400 6564925950 94100 94100 94100 94100 0
129 20250311 162300 6564925950 94100 94100 94100 94100 0
130 20250311 162200 6564925950 94100 94100 94100 94100 0
131 20250311 162100 6564925950 94100 94100 94100 94100 0
132 20250311 162000 6564925950 94100 94100 94100 94100 0
133 20250311 161900 6564925950 94100 94100 94100 94100 0
134 20250311 161800 6564925950 94100 94100 94100 94100 0
135 20250311 161700 6564925950 94100 94100 94100 94100 0
136 20250311 161600 6564925950 94100 94100 94100 94100 0
137 20250311 161500 6564925950 94100 94100 94100 94100 0
138 20250311 161400 6564925950 94100 94100 94100 94100 0
139 20250311 161300 6564925950 94100 94100 94100 94100 0
140 20250311 161200 6564925950 94100 94100 94100 94100 0
141 20250311 161100 6564925950 94100 94100 94100 94100 0
142 20250311 161000 6564925950 94100 94100 94100 94100 0
143 20250311 160900 6564925950 94100 94100 94100 94100 0
144 20250311 160800 6564925950 94100 94100 94100 94100 0
145 20250311 160700 6564925950 94100 94100 94100 94100 0
146 20250311 160600 6564925950 94100 94100 94100 94100 0
147 20250311 160500 6564925950 94100 94100 94100 94100 0
148 20250311 160400 6564925950 94100 94100 94100 94100 0
149 20250311 160300 6564925950 94100 94100 94100 94100 0
150 20250311 160200 6564925950 94100 94100 94100 94100 0
151 20250311 160100 6564925950 94100 94100 94100 94100 0
152 20250311 160000 6564925950 94100 94100 94100 94100 3686
153 20250311 155900 6564925950 94100 94100 94100 94100 0
154 20250311 155800 6564925950 94100 94100 94100 94100 0
155 20250311 155700 6564925950 94100 94100 94100 94100 0
156 20250311 155600 6564925950 94100 94100 94100 94100 0
157 20250311 155500 6564925950 94100 94100 94100 94100 0
158 20250311 155400 6564925950 94100 94100 94100 94100 0
159 20250311 155300 6564925950 94100 94100 94100 94100 0
160 20250311 155200 6564925950 94100 94100 94100 94100 0
161 20250311 155100 6564925950 94100 94100 94100 94100 0
162 20250311 155000 6564925950 94100 94100 94100 94100 0
163 20250311 154900 6564925950 94100 94100 94100 94100 0
164 20250311 154800 6564925950 94100 94100 94100 94100 0
165 20250311 154700 6564925950 94100 94100 94100 94100 0
166 20250311 154600 6564925950 94100 94100 94100 94100 0
167 20250311 154500 6564925950 94100 94100 94100 94100 0
168 20250311 154400 6564925950 94100 94100 94100 94100 0
169 20250311 154300 6564925950 94100 94100 94100 94100 0
170 20250311 154200 6564925950 94100 94100 94100 94100 0
171 20250311 154100 6564925950 94100 94100 94100 94100 0
172 20250311 154000 6564925950 94100 94100 94100 94100 0
173 20250311 153900 6564925950 94100 94100 94100 94100 0
174 20250311 153800 6564925950 94100 94100 94100 94100 0
175 20250311 153700 6564925950 94100 94100 94100 94100 0
176 20250311 153600 6564925950 94100 94100 94100 94100 0
177 20250311 153500 6564925950 94100 94100 94100 94100 0
178 20250311 153400 6564925950 94100 94100 94100 94100 0
179 20250311 153300 6564925950 94100 94100 94100 94100 0
180 20250311 153200 6564925950 94100 94100 94100 94100 0
181 20250311 153100 6564925950 94100 94100 94100 94100 0
182 20250311 153000 6564925950 94100 94100 94100 94100 7372
183 20250311 152900 6218073350 94200 94200 94200 94200 0
184 20250311 152800 6218073350 94200 94200 94200 94200 0
185 20250311 152700 6218073350 94200 94200 94200 94200 0
186 20250311 152600 6218073350 94200 94200 94200 94200 0
187 20250311 152500 6218073350 94200 94200 94200 94200 0
188 20250311 152400 6218073350 94200 94200 94200 94200 0
189 20250311 152300 6218073350 94200 94200 94200 94200 0
190 20250311 152200 6218073350 94200 94200 94200 94200 0
191 20250311 152100 6218073350 94200 94200 94200 94200 0
192 20250311 152000 6218073350 94200 94200 94200 94200 0
193 20250311 151900 6218073350 94200 94200 94400 94200 155
194 20250311 151800 6203453750 94200 94300 94300 94200 343
195 20250311 151700 6171123250 94300 94400 94500 94300 289
196 20250311 151600 6143844650 94500 94500 94500 94400 231
197 20250311 151500 6122016750 94400 94400 94500 94300 121
198 20250311 151400 6110590950 94400 94500 94500 94400 412
199 20250311 151300 6071661650 94500 94400 94500 94400 200
200 20250311 151200 6052761950 94500 94500 94600 94400 468
201 20250311 151100 6008538550 94500 94500 94500 94500 161
202 20250311 151000 5993324050 94500 94400 94500 94300 143
203 20250311 150900 5979824050 94400 94500 94500 94300 322
204 20250311 150800 5949411150 94500 94400 94500 94400 349
205 20250311 150700 5916458550 94400 94400 94400 94300 67
206 20250311 150600 5910136350 94400 94400 94400 94300 279
207 20250311 150500 5883798950 94300 94300 94300 94300 161
208 20250311 150400 5868616650 94300 94400 94400 94300 333
209 20250311 150300 5837188150 94400 94300 94400 94300 155
210 20250311 150200 5822565750 94300 94300 94300 94300 34
211 20250311 150100 5819359550 94300 94300 94300 94200 375
212 20250311 150000 5783998950 94300 94500 94500 94300 406
213 20250311 145900 5745673150 94500 94400 94500 94400 365
214 20250311 145800 5711182950 94400 94400 94500 94300 191
215 20250311 145700 5693152050 94400 94500 94500 94400 537
216 20250311 145600 5642450050 94500 94500 94500 94500 346
217 20250311 145500 5609753050 94500 94500 94500 94400 361
218 20250311 145400 5575650950 94500 94500 94500 94400 315
219 20250311 145300 5545883550 94500 94500 94500 94400 175
220 20250311 145200 5529346350 94400 94400 94500 94400 117
221 20250311 145100 5518294750 94500 94400 94500 94300 261
222 20250311 145000 5493631250 94400 94500 94500 94300 212
223 20250311 144900 5473617750 94500 94400 94500 94300 364
224 20250311 144800 5439250750 94400 94400 94500 94400 172
225 20250311 144700 5423009750 94400 94500 94600 94300 283
226 20250311 144600 5396288850 94400 94500 94500 94400 278
227 20250311 144500 5370017950 94500 94500 94500 94400 213
228 20250311 144400 5349889550 94400 94400 94500 94400 373
229 20250311 144300 5314645150 94500 94400 94500 94400 56
230 20250311 144200 5309353250 94400 94500 94500 94400 403
231 20250311 144100 5271277250 94500 94500 94500 94300 753
232 20250311 144000 5200152950 94600 94600 94600 94600 67
233 20250311 143900 5193814750 94500 94500 94500 94400 383
234 20250311 143800 5157623250 94500 94500 94500 94400 605
235 20250311 143700 5100452050 94400 94400 94500 94300 240
236 20250311 143600 5077786750 94400 94500 94500 94400 326
237 20250311 143500 5046982250 94500 94400 94500 94300 205
238 20250311 143400 5027632550 94400 94300 94400 94300 195
239 20250311 143300 5009240750 94300 94400 94400 94300 220
240 20250311 143200 4988492550 94300 94400 94400 94300 176
241 20250311 143100 4971878350 94400 94400 94400 94300 342
242 20250311 143000 4939594550 94400 94200 94400 94200 135
243 20250311 142900 4926863350 94200 94300 94300 94200 329
244 20250311 142800 4895838750 94200 94200 94200 94200 60
245 20250311 142700 4890186750 94200 94100 94200 94100 123
246 20250311 142600 4878600450 94200 94200 94200 94100 370
247 20250311 142500 4843755450 94200 93800 94200 93800 629
248 20250311 142400 4784647150 93800 93800 93800 93700 469
249 20250311 142300 4740655050 93800 93800 93800 93800 198
250 20250311 142200 4722082650 93700 93800 93800 93700 217
251 20250311 142100 4701734750 93800 93800 93800 93700 280
252 20250311 142000 4675470850 93700 94400 94400 93700 817
253 20250311 141900 4598649250 94400 94200 94400 94200 323
254 20250311 141800 4568174550 94200 94300 94300 94000 561
255 20250311 141700 4515359000 94200 94200 94200 94200 162
256 20250311 141600 4500098600 94200 94100 94200 94100 111
257 20250311 141500 4489650200 94100 94000 94100 94000 174
258 20250311 141400 4473281900 94000 94000 94000 94000 25
259 20250311 141300 4470931900 94000 93900 94000 93900 373
260 20250311 141200 4435905600 94000 94000 94000 94000 114
261 20250311 141100 4425189600 94100 94000 94100 94000 18
262 20250311 141000 4423495900 94100 94000 94100 94000 20
263 20250311 140900 4421614200 94100 94000 94100 94000 207
264 20250311 140800 4402150000 94000 94000 94000 94000 18
265 20250311 140700 4400458000 94000 94100 94100 94000 162
266 20250311 140600 4385223900 94000 94000 94100 94000 55
267 20250311 140500 4380048700 94100 94100 94200 94100 81
268 20250311 140400 4372425700 94100 94100 94100 94000 71
269 20250311 140300 4365744700 94200 94100 94200 94100 41
270 20250311 140200 4361884200 94100 94100 94100 94000 89
271 20250311 140100 4353510300 94100 94100 94100 94000 48
272 20250311 140000 4348993700 94000 94100 94100 94000 319
273 20250311 135900 4319004200 94100 94100 94100 94100 133
274 20250311 135800 4306488900 94000 94000 94000 93900 86
275 20250311 135700 4298405000 94000 94000 94000 94000 158
276 20250311 135600 4283553000 94000 93900 94000 93900 39
277 20250311 135500 4279887100 94000 94000 94000 94000 64
278 20250311 135400 4273871100 93900 94100 94100 93900 116
279 20250311 135300 4262966300 94100 94000 94100 94000 64
280 20250311 135200 4256944000 94100 94000 94100 94000 89
281 20250311 135100 4248569900 94000 94000 94000 94000 70
282 20250311 135000 4241989900 94100 94100 94100 94000 57
283 20250311 134900 4236626400 94100 94100 94100 94100 65
284 20250311 134800 4230509900 94100 94100 94100 94000 65
285 20250311 134700 4224394400 94100 94100 94100 94000 60
286 20250311 134600 4218748600 94100 94000 94100 94000 37
287 20250311 134500 4215268700 94100 93900 94100 93900 82
288 20250311 134400 4207560000 93900 94100 94100 93900 41
289 20250311 134300 4203704500 94100 94000 94100 93900 52
290 20250311 134200 4198814700 94100 94000 94100 94000 74
291 20250311 134100 4191857700 93900 94000 94000 93900 59
292 20250311 134000 4186311800 94000 94000 94000 94000 17
293 20250311 133900 4184713800 94000 94100 94100 94000 114
294 20250311 133800 4173992900 94100 94000 94100 94000 24
295 20250311 133700 4171735000 94100 94100 94100 94100 30
296 20250311 133600 4168912000 94100 94000 94100 94000 23
297 20250311 133500 4166747900 94100 94100 94100 94100 82
298 20250311 133400 4159031700 94100 94100 94100 94100 64
299 20250311 133300 4153009300 94100 94000 94100 94000 99
300 20250311 133200 4143693500 94000 94000 94100 94000 469
301 20250311 133100 4099562600 94000 94000 94000 94000 49
302 20250311 133000 4094956600 94000 94000 94000 93900 27
303 20250311 132900 4092418700 94000 94000 94000 94000 68
304 20250311 132800 4086026700 94000 94000 94000 94000 49
305 20250311 132700 4081420700 94000 94000 94000 93900 119
306 20250311 132600 4070234800 94000 94000 94000 94000 20
307 20250311 132500 4068354800 94000 94100 94100 94000 153
308 20250311 132400 4053971900 94000 94100 94100 94000 53
309 20250311 132300 4048984800 94100 94200 94200 94100 139
310 20250311 132200 4035904000 94200 94100 94200 94000 83
311 20250311 132100 4028090200 94100 94100 94100 94100 9
312 20250311 132000 4027243300 94100 94100 94100 94100 44
313 20250311 131900 4023102900 94100 94100 94100 94000 154
314 20250311 131800 4008611600 94100 94000 94100 94000 12
315 20250311 131700 4007482700 94100 94100 94200 94100 56
316 20250311 131600 4002212200 94100 94100 94100 94050 140
317 20250311 131500 3989038250 94100 94000 94100 94000 44
318 20250311 131400 3984899650 94000 94000 94000 94000 120
319 20250311 131300 3973619650 94100 94100 94100 94000 12
320 20250311 131200 3972490650 94100 94100 94100 94100 122
321 20250311 131100 3961010450 94000 94000 94000 94000 128
322 20250311 131000 3948978450 94100 94100 94100 93900 13
323 20250311 130900 3947756350 94000 94000 94000 94000 122
324 20250311 130800 3936288350 94000 94000 94000 94000 19
325 20250311 130700 3934502350 93900 94000 94000 93900 35
326 20250311 130600 3931212450 94000 93900 94000 93900 63
327 20250311 130500 3925294350 93900 93900 93900 93800 164
328 20250311 130400 3909894850 94000 94000 94000 94000 17
329 20250311 130300 3908296850 94000 94000 94000 94000 57
330 20250311 130200 3902938850 94000 94000 94000 93900 49
331 20250311 130100 3898332950 94000 94000 94000 93900 162
332 20250311 130000 3883108950 94000 94000 94100 94000 50
333 20250311 125900 3878408050 93900 94000 94000 93900 59
334 20250311 125800 3872863250 94000 94000 94000 94000 37
335 20250311 125700 3869385250 94000 94000 94000 94000 46
336 20250311 125600 3865061250 93900 94000 94000 93900 9
337 20250311 125500 3864215350 94000 94000 94000 94000 69
338 20250311 125400 3857729350 94000 94000 94000 94000 9
339 20250311 125300 3856883350 94000 93900 94000 93900 27
340 20250311 125200 3854346450 94000 94000 94000 94000 79
341 20250311 125100 3846920450 93900 93800 93900 93800 19
342 20250311 125000 3845136450 93900 94000 94000 93900 67
343 20250311 124900 3838845050 93800 94100 94100 93800 219
344 20250311 124800 3818273750 94000 94000 94000 93900 20
345 20250311 124700 3816393950 94000 94000 94000 94000 64
346 20250311 124600 3810377950 94000 94000 94000 94000 13
347 20250311 124500 3809155950 94000 94100 94100 93900 250
348 20250311 124400 3785647350 94100 94100 94100 94100 18
349 20250311 124300 3783953550 94100 94100 94100 94100 73
350 20250311 124200 3777084250 94100 94100 94100 94000 56
351 20250311 124100 3771814750 94100 94000 94100 94000 28
352 20250311 124000 3769180050 94000 94200 94200 94000 204
353 20250311 123900 3749990950 94200 94200 94200 94100 89
354 20250311 123800 3741610550 94200 94200 94200 94200 541
355 20250311 123700 3690648350 94100 94200 94200 94100 66
356 20250311 123600 3684437350 94200 94200 94300 94200 154
357 20250311 123500 3669929650 94200 94200 94200 94200 101
358 20250311 123400 3660415450 94200 94100 94200 94100 19
359 20250311 123300 3658625750 94200 94200 94200 94200 41
360 20250311 123200 3654763550 94200 94100 94200 94100 42
361 20250311 123100 3650807350 94100 94200 94300 94100 51
362 20250311 123000 3646002350 94300 94300 94300 94300 40
363 20250311 122900 3642230350 94300 94300 94300 94300 40
364 20250311 122800 3638458350 94200 94300 94300 94100 206
365 20250311 122700 3619053150 94300 94300 94300 94300 9
366 20250311 122600 3618204450 94300 94300 94300 94300 39
367 20250311 122500 3614526750 94200 94200 94200 94100 63
368 20250311 122400 3608592250 94200 94200 94200 94200 42
369 20250311 122300 3604635850 94200 94200 94300 94200 122
370 20250311 122200 3593139750 94300 94300 94300 94200 74
371 20250311 122100 3586161750 94300 94300 94300 94300 40
372 20250311 122000 3582389750 94300 94300 94300 94300 17
373 20250311 121900 3580786650 94200 94300 94300 94200 89
374 20250311 121800 3572394050 94300 94300 94300 94300 30
375 20250311 121700 3569565050 94400 94300 94400 94300 106
376 20250311 121600 3559568150 94400 94300 94400 94300 68
377 20250311 121500 3553153250 94300 94300 94300 94300 57
378 20250311 121400 3547778150 94300 94300 94300 94200 44
379 20250311 121300 3543629050 94300 94300 94300 94200 109
380 20250311 121200 3533351150 94300 94300 94300 94300 56
381 20250311 121100 3528070350 94300 94200 94400 94100 546
382 20250311 121000 3476579550 94200 94200 94200 94200 30
383 20250311 120900 3473753550 94200 94200 94300 94200 95
384 20250311 120800 3464802350 94200 94100 94200 94100 10
385 20250311 120700 3463860450 94100 94200 94200 94100 322
386 20250311 120600 3433560150 94200 94100 94200 94100 107
387 20250311 120500 3423482350 94100 94100 94100 94000 103
388 20250311 120400 3413792950 94100 94100 94100 94100 32
389 20250311 120300 3410781750 94100 94100 94100 94100 34
390 20250311 120200 3407582350 94000 94100 94100 94000 48
391 20250311 120100 3403065650 94100 94100 94100 94100 21
392 20250311 120000 3401089550 94100 93800 94100 93800 69
393 20250311 115900 3394603350 93900 94300 94300 93800 669
394 20250311 115800 3331725650 94300 94100 94300 94100 21
395 20250311 115700 3329745950 94300 94200 94300 94100 55
396 20250311 115600 3324561650 94200 94100 94200 94100 41
397 20250311 115500 3320699750 94200 94000 94200 94000 119
398 20250311 115400 3309495450 94100 94200 94200 94000 60
399 20250311 115300 3303848050 94200 94200 94200 94200 10
400 20250311 115200 3302906050 94100 94100 94100 94000 88
401 20250311 115100 3294626150 94000 94100 94100 94000 28
402 20250311 115000 3291991950 94100 94100 94100 94000 22
403 20250311 114900 3289922150 94000 94000 94100 94000 75
404 20250311 114800 3282871250 93900 94000 94000 93900 54
405 20250311 114700 3277797750 94000 94000 94000 93900 104
406 20250311 114600 3268025150 93900 94000 94100 93900 533
407 20250311 114500 3217922450 94100 94000 94100 94000 221
408 20250311 114400 3197139900 94050 94100 94100 94000 64
409 20250311 114300 3191118800 94000 94000 94000 94000 12
410 20250311 114200 3189990800 94100 94300 94400 94100 244
411 20250311 114100 3167007700 94300 94300 94300 94200 42
412 20250311 114000 3163047500 94300 94200 94300 94200 7
413 20250311 113900 3162388000 94200 94400 94400 94200 133
414 20250311 113800 3149841800 94400 94400 94400 94300 28
415 20250311 113700 3147199100 94400 94400 94400 94300 62
416 20250311 113600 3141348300 94400 94400 94400 94400 26
417 20250311 113500 3138893900 94300 94400 94400 94300 128
418 20250311 113400 3126811100 94200 94300 94400 94200 31
419 20250311 113300 3123886800 94400 94300 94400 94300 29
420 20250311 113200 3121151300 94300 94100 94300 94100 87
421 20250311 113100 3112950000 94100 94200 94200 94100 9
422 20250311 113000 3112102300 94200 94300 94300 94200 213
423 20250311 112900 3092032600 94300 94300 94300 94200 88
424 20250311 112800 3083737500 94300 94400 94400 94300 252
425 20250311 112700 3059969400 94400 94400 94400 94400 32
426 20250311 112600 3056948600 94400 94400 94400 94300 39
427 20250311 112500 3053267500 94400 94300 94400 94300 106
428 20250311 112400 3043261900 94300 94400 94400 94300 24
429 20250311 112300 3040996800 94400 94400 94400 94300 50
430 20250311 112200 3036277600 94300 94400 94400 94300 112
431 20250311 112100 3025705200 94400 94400 94400 94300 90
432 20250311 112000 3017209500 94400 94400 94400 94300 44
433 20250311 111900 3013056100 94400 94400 94400 94200 60
434 20250311 111800 3007392900 94400 94300 94400 94200 393
435 20250311 111700 2970323700 94300 94300 94300 94200 32
436 20250311 111600 2967306600 94300 94300 94300 94200 40
437 20250311 111500 2963534900 94200 94200 94300 94100 151
438 20250311 111400 2949310000 94100 94200 94300 94100 138
439 20250311 111300 2936306800 94200 94200 94300 94100 111
440 20250311 111200 2925849800 94300 94100 94300 94100 30
441 20250311 111100 2923023300 94100 94200 94200 94100 238
442 20250311 111000 2900604100 94200 94000 94200 94000 56
443 20250311 110900 2895329700 94200 94100 94200 94000 85
444 20250311 110800 2887330500 94100 94000 94100 94000 46
445 20250311 110700 2883002400 94100 94000 94100 94000 43
446 20250311 110600 2878957600 93900 94200 94200 93900 212
447 20250311 110500 2859030000 94000 94100 94200 94000 21
448 20250311 110400 2857053300 94200 94000 94200 94000 24
449 20250311 110300 2854794600 94100 94000 94100 94000 102
450 20250311 110200 2845205000 94000 94100 94100 94000 138
451 20250311 110100 2832232500 94200 94100 94200 94100 41
452 20250311 110000 2828374300 94100 94200 94200 94000 57
453 20250311 105900 2823011900 94100 94100 94100 94100 80
454 20250311 105800 2815483900 94000 94000 94200 94000 49
455 20250311 105700 2810873900 94000 94000 94200 94000 74
456 20250311 105600 2803910700 94100 94000 94100 94000 90
457 20250311 105500 2795445100 94000 94200 94200 94000 142
458 20250311 105400 2782083100 94300 94300 94300 94300 30
459 20250311 105300 2779254100 94300 94200 94300 94100 158
460 20250311 105200 2764366800 94200 94300 94300 94100 131
461 20250311 105100 2752024300 94300 94300 94300 94200 96
462 20250311 105000 2742971900 94200 94300 94300 94200 46
463 20250311 104900 2738637700 94300 94100 94300 94100 126
464 20250311 104800 2726761200 94200 93900 94200 93900 183
465 20250311 104700 2709554300 93800 94000 94100 93800 69
466 20250311 104600 2703071200 93900 93900 94000 93900 84
467 20250311 104500 2695178700 93900 94000 94100 93800 211
468 20250311 104400 2675362300 93900 94100 94100 93900 64
469 20250311 104300 2669343600 94200 94200 94200 94100 30
470 20250311 104200 2666518100 94200 94000 94200 94000 69
471 20250311 104100 2660021300 94100 93900 94100 93900 50
472 20250311 104000 2655319100 94000 94100 94100 94000 148
473 20250311 103900 2641404000 94100 94100 94100 94000 89
474 20250311 103800 2633029500 94100 94100 94100 93900 79
475 20250311 103700 2625600500 93800 94200 94200 93800 7
476 20250311 103600 2624943500 94100 94000 94100 93700 122
477 20250311 103500 2613467300 94000 94000 94000 93800 214
478 20250311 103400 2593374600 93900 93900 94000 93900 43
479 20250311 103300 2589333800 93900 94100 94100 93900 100
480 20250311 103200 2579932900 94200 94000 94300 94000 239
481 20250311 103100 2557450000 94100 94100 94100 94000 24
482 20250311 103000 2555192000 94100 94100 94100 94000 136
483 20250311 102900 2542399400 94100 94400 94400 94100 334
484 20250311 102800 2510924500 94300 94400 94400 94300 27
485 20250311 102700 2508376700 94400 94400 94400 94300 53
486 20250311 102600 2503373900 94300 94300 94300 94200 182
487 20250311 102500 2486221300 94300 94300 94300 94200 99
488 20250311 102400 2476890500 94300 94100 94300 94100 101
489 20250311 102300 2467370500 94100 94200 94200 94100 167
490 20250311 102200 2451642500 94200 94100 94200 93900 92
491 20250311 102100 2442982600 94000 93900 94000 93900 25
492 20250311 102000 2440633400 94000 94000 94100 94000 116
493 20250311 101900 2429723600 94100 94000 94100 93900 68
494 20250311 101800 2423331000 93800 94100 94100 93700 584
495 20250311 101700 2368530800 94100 94100 94100 94000 39
496 20250311 101600 2364861300 94100 93900 94100 93800 71
497 20250311 101500 2358193900 93900 94000 94100 93800 181
498 20250311 101400 2341199500 94000 94100 94100 94000 62
499 20250311 101300 2335368600 94100 94100 94200 94100 45
500 20250311 101200 2331132200 94200 94200 94200 94100 118
501 20250311 101100 2320017700 94200 94200 94200 94200 19
502 20250311 101000 2318227900 94200 94200 94200 94100 68
503 20250311 100900 2311822700 94100 94100 94200 94000 43
504 20250311 100800 2307775700 94100 94000 94100 94000 30
505 20250311 100700 2304953200 94000 93700 94000 93700 76
506 20250311 100600 2297820000 94100 94200 94200 93800 380
507 20250311 100500 2262113700 94200 94200 94200 94100 57
508 20250311 100400 2256745200 94200 94200 94200 94100 26
509 20250311 100300 2254296100 94300 94200 94300 94200 173
510 20250311 100200 2237986800 94100 94300 94300 94100 120
511 20250311 100100 2226675300 94400 93900 94400 93900 647
512 20250311 100000 2165795700 93900 93800 93900 93700 215
513 20250311 095900 2145628100 93800 93600 93800 93600 140
514 20250311 095800 2132510500 93700 93600 93700 93600 33
515 20250311 095700 2129418700 93600 93600 93700 93600 93
516 20250311 095600 2120711500 93600 93600 93700 93500 393
517 20250311 095500 2083946500 93600 93700 93700 93600 59
518 20250311 095400 2078419000 93700 93800 93900 93600 253
519 20250311 095300 2054694400 93900 93900 93900 93800 580
520 20250311 095200 2000282600 93900 93900 93900 93800 36
521 20250311 095100 1996902600 93800 93700 93900 93700 185
522 20250311 095000 1979554500 93600 94000 94000 93600 858
523 20250311 094900 1899131500 94200 94000 94200 94000 47
524 20250311 094800 1894711700 94000 94000 94100 93900 635
525 20250311 094700 1835046300 94100 94400 94400 94100 651
526 20250311 094600 1773723700 94300 94300 94400 94200 55
527 20250311 094500 1768536900 94300 94200 94300 94200 24
528 20250311 094400 1766274200 94200 94300 94300 94200 198
529 20250311 094300 1747607500 94400 94200 94400 94200 77
530 20250311 094200 1740340700 94300 94200 94300 94200 58
531 20250311 094100 1734871400 94300 94400 94400 94300 233
532 20250311 094000 1712893000 94300 94400 94400 94300 68
533 20250311 093900 1706475400 94400 94400 94400 94200 146
534 20250311 093800 1692697400 94300 94300 94300 94300 178
535 20250311 093700 1675912000 94300 94200 94300 93900 137
536 20250311 093600 1663007200 94100 94000 94100 93900 657
537 20250311 093500 1601233400 94000 94000 94100 93900 318
538 20250311 093400 1571338600 94000 93900 94000 93800 278
539 20250311 093300 1545250500 93900 93600 93900 93500 616
540 20250311 093200 1487553400 93600 93500 93600 93500 47
541 20250311 093100 1483155700 93500 93500 93500 93500 62
542 20250311 093000 1477358700 93500 93400 93600 93400 282
543 20250311 092900 1450971800 93600 93600 93600 93300 800
544 20250311 092800 1376233900 93500 93700 93700 93500 84
545 20250311 092700 1368375800 93700 93500 93700 93400 104
546 20250311 092600 1358654000 93500 93400 93700 93300 251
547 20250311 092500 1335188300 93300 93400 93700 93300 617
548 20250311 092400 1277578900 93700 94000 94000 93500 577
549 20250311 092300 1223552400 94100 94300 94300 94000 76
550 20250311 092200 1216402200 94300 93900 94300 93900 548
551 20250311 092100 1164893900 93900 93800 93900 93800 121
552 20250311 092000 1153539600 93800 93600 93800 93500 232
553 20250311 091900 1131801100 93700 93800 94000 93500 1109
554 20250311 091800 1027906000 93800 93800 94000 93700 255
555 20250311 091700 1003981900 93800 93700 93800 93700 41
556 20250311 091600 1000137800 93700 93600 93700 93600 216
557 20250311 091500 979902400 93600 93700 93700 93500 123
558 20250311 091400 968387250 93700 93800 93800 93700 71
559 20250311 091300 961733650 93700 93400 93700 93300 888
560 20250311 091200 878775050 93500 93400 93500 93300 459
561 20250311 091100 835900350 93400 93800 93900 93300 1157
562 20250311 091000 727521350 93800 94000 94000 93700 65
563 20250311 090900 721426750 93700 94050 94100 93400 1304
564 20250311 090800 599207000 94000 94400 94400 94000 340
565 20250311 090700 567198800 94500 94600 94600 94500 229
566 20250311 090600 545537900 94600 94600 94600 94100 1310
567 20250311 090500 422209900 94400 94500 94600 94100 1681
568 20250311 090400 263754400 94200 94500 94500 94200 340
569 20250311 090300 231706000 94200 94100 94500 93900 688
570 20250311 090200 166959600 94000 94500 94500 94000 335
571 20250311 090100 135432400 94700 94700 94700 93800 143
572 20250311 090000 121942100 94700 94800 94800 93600 1285

1
000120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,4986,22812344,473171400,2164891445600,0.02
20250306,4986,22812344,479653200,2194547492800,0.02
20250305,4986,22812344,464695200,2126110460800,0.02
20250304,4992,22812344,447782400,2046267256800,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 4986 22812344 473171400 2164891445600 0.02
3 20250306 4986 22812344 479653200 2194547492800 0.02
4 20250305 4986 22812344 464695200 2126110460800 0.02
5 20250304 4992 22812344 447782400 2046267256800 0.02