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

574
000660/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183200,642592782550,187800,187800,187800,187800,195682
20250311,183100,642592782550,187800,187800,187800,187800,0
20250311,183000,642592782550,187800,187800,187800,187800,0
20250311,182900,642592782550,187800,187800,187800,187800,0
20250311,182800,642592782550,187800,187800,187800,187800,0
20250311,182700,642592782550,187800,187800,187800,187800,0
20250311,182600,642592782550,187800,187800,187800,187800,0
20250311,182500,642592782550,187800,187800,187800,187800,0
20250311,182400,642592782550,187800,187800,187800,187800,0
20250311,182300,642592782550,187800,187800,187800,187800,0
20250311,182200,642592782550,187800,187800,187800,187800,0
20250311,182100,642592782550,187800,187800,187800,187800,0
20250311,182000,642592782550,187800,187800,187800,187800,0
20250311,181900,642592782550,187800,187800,187800,187800,0
20250311,181800,642592782550,187800,187800,187800,187800,0
20250311,181700,642592782550,187800,187800,187800,187800,0
20250311,181600,642592782550,187800,187800,187800,187800,0
20250311,181500,642592782550,187800,187800,187800,187800,0
20250311,181400,642592782550,187800,187800,187800,187800,0
20250311,181300,642592782550,187800,187800,187800,187800,0
20250311,181200,642592782550,187800,187800,187800,187800,0
20250311,181100,642592782550,187800,187800,187800,187800,0
20250311,181000,642592782550,187800,187800,187800,187800,0
20250311,180900,642592782550,187800,187800,187800,187800,0
20250311,180800,642592782550,187800,187800,187800,187800,0
20250311,180700,642592782550,187800,187800,187800,187800,0
20250311,180600,642592782550,187800,187800,187800,187800,0
20250311,180500,642592782550,187800,187800,187800,187800,0
20250311,180400,642592782550,187800,187800,187800,187800,0
20250311,180300,642592782550,187800,187800,187800,187800,0
20250311,180200,642592782550,187800,187800,187800,187800,195682
20250311,180100,642592782550,187800,187800,187800,187800,0
20250311,180000,642592782550,187800,187800,187800,187800,0
20250311,175900,642592782550,187800,187800,187800,187800,0
20250311,175800,642592782550,187800,187800,187800,187800,0
20250311,175700,642592782550,187800,187800,187800,187800,0
20250311,175600,642592782550,187800,187800,187800,187800,0
20250311,175500,642592782550,187800,187800,187800,187800,0
20250311,175400,642592782550,187800,187800,187800,187800,0
20250311,175300,642592782550,187800,187800,187800,187800,0
20250311,175200,642592782550,187800,187800,187800,187800,0
20250311,175100,642592782550,187800,187800,187800,187800,0
20250311,175000,642592782550,187800,187800,187800,187800,0
20250311,174900,642592782550,187800,187800,187800,187800,0
20250311,174800,642592782550,187800,187800,187800,187800,0
20250311,174700,642592782550,187800,187800,187800,187800,0
20250311,174600,642592782550,187800,187800,187800,187800,0
20250311,174500,642592782550,187800,187800,187800,187800,0
20250311,174400,642592782550,187800,187800,187800,187800,0
20250311,174300,642592782550,187800,187800,187800,187800,0
20250311,174200,642592782550,187800,187800,187800,187800,0
20250311,174100,642592782550,187800,187800,187800,187800,0
20250311,174000,642592782550,187800,187800,187800,187800,0
20250311,173900,642592782550,187800,187800,187800,187800,0
20250311,173800,642592782550,187800,187800,187800,187800,0
20250311,173700,642592782550,187800,187800,187800,187800,0
20250311,173600,642592782550,187800,187800,187800,187800,0
20250311,173500,642592782550,187800,187800,187800,187800,0
20250311,173400,642592782550,187800,187800,187800,187800,0
20250311,173300,642592782550,187800,187800,187800,187800,0
20250311,173200,642592782550,187800,187800,187800,187800,195682
20250311,173100,642592782550,187800,187800,187800,187800,0
20250311,173000,642592782550,187800,187800,187800,187800,0
20250311,172900,642592782550,187800,187800,187800,187800,0
20250311,172800,642592782550,187800,187800,187800,187800,0
20250311,172700,642592782550,187800,187800,187800,187800,0
20250311,172600,642592782550,187800,187800,187800,187800,0
20250311,172500,642592782550,187800,187800,187800,187800,0
20250311,172400,642592782550,187800,187800,187800,187800,0
20250311,172300,642592782550,187800,187800,187800,187800,0
20250311,172200,642592782550,187800,187800,187800,187800,0
20250311,172100,642592782550,187800,187800,187800,187800,0
20250311,172000,642592782550,187800,187800,187800,187800,0
20250311,171900,642592782550,187800,187800,187800,187800,0
20250311,171800,642592782550,187800,187800,187800,187800,0
20250311,171700,642592782550,187800,187800,187800,187800,0
20250311,171600,642592782550,187800,187800,187800,187800,0
20250311,171500,642592782550,187800,187800,187800,187800,0
20250311,171400,642592782550,187800,187800,187800,187800,0
20250311,171300,642592782550,187800,187800,187800,187800,0
20250311,171200,642592782550,187800,187800,187800,187800,0
20250311,171100,642592782550,187800,187800,187800,187800,0
20250311,171000,642592782550,187800,187800,187800,187800,0
20250311,170900,642592782550,187800,187800,187800,187800,0
20250311,170800,642592782550,187800,187800,187800,187800,0
20250311,170700,642592782550,187800,187800,187800,187800,0
20250311,170600,642592782550,187800,187800,187800,187800,0
20250311,170500,642592782550,187800,187800,187800,187800,0
20250311,170400,642592782550,187800,187800,187800,187800,0
20250311,170300,642592782550,187800,187800,187800,187800,0
20250311,170200,642592782550,187800,187800,187800,187800,195682
20250311,170100,642592782550,187800,187800,187800,187800,0
20250311,170000,642592782550,187800,187800,187800,187800,0
20250311,165900,642592782550,187800,187800,187800,187800,0
20250311,165800,642592782550,187800,187800,187800,187800,0
20250311,165700,642592782550,187800,187800,187800,187800,0
20250311,165600,642592782550,187800,187800,187800,187800,0
20250311,165500,642592782550,187800,187800,187800,187800,0
20250311,165400,642592782550,187800,187800,187800,187800,0
20250311,165300,642592782550,187800,187800,187800,187800,0
20250311,165200,642592782550,187800,187800,187800,187800,0
20250311,165100,642592782550,187800,187800,187800,187800,0
20250311,165000,642592782550,187800,187800,187800,187800,0
20250311,164900,642592782550,187800,187800,187800,187800,0
20250311,164800,642592782550,187800,187800,187800,187800,0
20250311,164700,642592782550,187800,187800,187800,187800,0
20250311,164600,642592782550,187800,187800,187800,187800,0
20250311,164500,642592782550,187800,187800,187800,187800,0
20250311,164400,642592782550,187800,187800,187800,187800,0
20250311,164300,642592782550,187800,187800,187800,187800,0
20250311,164200,642592782550,187800,187800,187800,187800,0
20250311,164100,642592782550,187800,187800,187800,187800,0
20250311,164000,642592782550,187800,187800,187800,187800,0
20250311,163900,642592782550,187800,187800,187800,187800,0
20250311,163800,642592782550,187800,187800,187800,187800,0
20250311,163700,642592782550,187800,187800,187800,187800,0
20250311,163600,642592782550,187800,187800,187800,187800,0
20250311,163500,642592782550,187800,187800,187800,187800,0
20250311,163400,642592782550,187800,187800,187800,187800,0
20250311,163300,642592782550,187800,187800,187800,187800,0
20250311,163200,642592782550,187800,187800,187800,187800,195682
20250311,163100,642592782550,187800,187800,187800,187800,0
20250311,163000,642592782550,187800,187800,187800,187800,0
20250311,162900,642592782550,187800,187800,187800,187800,0
20250311,162800,642592782550,187800,187800,187800,187800,0
20250311,162700,642592782550,187800,187800,187800,187800,0
20250311,162600,642592782550,187800,187800,187800,187800,0
20250311,162500,642592782550,187800,187800,187800,187800,0
20250311,162400,642592782550,187800,187800,187800,187800,0
20250311,162300,642592782550,187800,187800,187800,187800,0
20250311,162200,642592782550,187800,187800,187800,187800,0
20250311,162100,642592782550,187800,187800,187800,187800,0
20250311,162000,642592782550,187800,187800,187800,187800,0
20250311,161900,642592782550,187800,187800,187800,187800,0
20250311,161800,642592782550,187800,187800,187800,187800,0
20250311,161700,642592782550,187800,187800,187800,187800,0
20250311,161600,642592782550,187800,187800,187800,187800,0
20250311,161500,642592782550,187800,187800,187800,187800,0
20250311,161400,642592782550,187800,187800,187800,187800,0
20250311,161300,642592782550,187800,187800,187800,187800,0
20250311,161200,642592782550,187800,187800,187800,187800,0
20250311,161100,642592782550,187800,187800,187800,187800,0
20250311,161000,642592782550,187800,187800,187800,187800,0
20250311,160900,642592782550,187800,187800,187800,187800,0
20250311,160800,642592782550,187800,187800,187800,187800,0
20250311,160700,642592782550,187800,187800,187800,187800,0
20250311,160600,642592782550,187800,187800,187800,187800,0
20250311,160500,642592782550,187800,187800,187800,187800,0
20250311,160400,642592782550,187800,187800,187800,187800,0
20250311,160300,642592782550,187800,187800,187800,187800,0
20250311,160200,642592782550,187800,187800,187800,187800,195682
20250311,160100,642592782550,187800,187800,187800,187800,0
20250311,160000,642592782550,187800,187800,187800,187800,0
20250311,155900,642592782550,187800,187800,187800,187800,0
20250311,155800,642592782550,187800,187800,187800,187800,0
20250311,155700,642592782550,187800,187800,187800,187800,0
20250311,155600,642592782550,187800,187800,187800,187800,0
20250311,155500,642592782550,187800,187800,187800,187800,0
20250311,155400,642592782550,187800,187800,187800,187800,0
20250311,155300,642592782550,187800,187800,187800,187800,0
20250311,155200,642592782550,187800,187800,187800,187800,0
20250311,155100,642592782550,187800,187800,187800,187800,0
20250311,155000,642592782550,187800,187800,187800,187800,0
20250311,154900,642592782550,187800,187800,187800,187800,0
20250311,154800,642592782550,187800,187800,187800,187800,0
20250311,154700,642592782550,187800,187800,187800,187800,0
20250311,154600,642592782550,187800,187800,187800,187800,0
20250311,154500,642592782550,187800,187800,187800,187800,0
20250311,154400,642592782550,187800,187800,187800,187800,0
20250311,154300,642592782550,187800,187800,187800,187800,0
20250311,154200,642592782550,187800,187800,187800,187800,0
20250311,154100,642592782550,187800,187800,187800,187800,0
20250311,154000,642592782550,187800,187800,187800,187800,0
20250311,153900,642592782550,187800,187800,187800,187800,0
20250311,153800,642592782550,187800,187800,187800,187800,0
20250311,153700,642592782550,187800,187800,187800,187800,0
20250311,153600,642592782550,187800,187800,187800,187800,0
20250311,153500,642592782550,187800,187800,187800,187800,0
20250311,153400,642592782550,187800,187800,187800,187800,0
20250311,153300,642592782550,187800,187800,187800,187800,0
20250311,153200,642592782550,187800,187800,187800,187800,195682
20250311,153100,642592782550,187800,187800,187800,187800,0
20250311,153000,642592782550,187800,187800,187800,187800,195682
20250311,152900,605843702950,188500,188500,188500,188500,0
20250311,152800,605843702950,188500,188500,188500,188500,0
20250311,152700,605843702950,188500,188500,188500,188500,0
20250311,152600,605843702950,188500,188500,188500,188500,0
20250311,152500,605843702950,188500,188500,188500,188500,0
20250311,152400,605843702950,188500,188500,188500,188500,0
20250311,152300,605843702950,188500,188500,188500,188500,0
20250311,152200,605843702950,188500,188500,188500,188500,0
20250311,152100,605843702950,188500,188500,188500,188500,0
20250311,152000,605843702950,188500,188500,188500,188500,0
20250311,151900,605843702950,188500,188600,188700,188400,8831
20250311,151800,604178723900,188600,188600,188600,188500,4494
20250311,151700,603331372600,188500,188600,188700,188500,8834
20250311,151600,601665451200,188700,188700,188700,188600,5667
20250311,151500,600596352950,188650,188800,188800,188600,7153
20250311,151400,599246385250,188800,188800,188800,188700,6243
20250311,151300,598068001650,188700,188900,188900,188700,5448
20250311,151200,597039465900,188800,188700,188800,188700,4771
20250311,151100,596138808700,188700,188700,188800,188600,8431
20250311,151000,594547934050,188700,188800,188800,188600,9715
20250311,150900,592714772650,188800,188700,188800,188700,7700
20250311,150800,591261215750,188800,188700,188800,188600,5709
20250311,150700,590183887350,188700,188700,188700,188600,5282
20250311,150600,589187254300,188700,188600,188700,188500,8367
20250311,150500,587609084700,188500,188600,188600,188500,6255
20250311,150400,586429524500,188600,188600,188600,188500,3526
20250311,150300,585764602000,188600,188600,188600,188500,6007
20250311,150200,584631748850,188600,188500,188600,188400,6575
20250311,150100,583392354150,188500,188700,188700,188300,7950
20250311,150000,581893949700,188700,188900,188900,188600,7683
20250311,145900,580443879250,188900,188800,188900,188700,5665
20250311,145800,579374093650,188800,188800,188900,188600,10442
20250311,145700,577402817350,188900,188900,188900,188800,6986
20250311,145600,576083468700,188800,189000,189000,188800,12330
20250311,145500,573754080250,188950,188800,189000,188700,15654
20250311,145400,570797396900,188700,188700,188800,188600,14384
20250311,145300,568083067000,188700,188600,188700,188500,6632
20250311,145200,566832076300,188600,188600,188600,188500,4562
20250311,145100,565971735500,188600,188500,188600,188400,6504
20250311,145000,564745762700,188500,188400,188500,188300,6979
20250311,144900,563430607150,188400,188300,188400,188300,3583
20250311,144800,562755640050,188400,188400,188400,188300,3842
20250311,144700,562031846900,188300,188300,188400,188200,2625
20250311,144600,561537399100,188400,188400,188500,188200,6498
20250311,144500,560313190200,188500,188200,188500,188100,7012
20250311,144400,558992441400,188200,188200,188300,188100,3966
20250311,144300,558245996800,188300,188300,188300,188200,6502
20250311,144200,557021984200,188300,188350,188500,188200,7188
20250311,144100,555668216050,188400,188400,188400,188300,4291
20250311,144000,554859844250,188400,188400,188400,188300,4272
20250311,143900,554055014950,188300,188300,188400,188300,3792
20250311,143800,553340753600,188400,188600,188600,188100,6447
20250311,143700,552126316600,188500,188600,188600,188500,5052
20250311,143600,551173676750,188600,188500,188600,188400,9379
20250311,143500,549405824050,188500,188400,188500,188300,5603
20250311,143400,548350008350,188400,188300,188400,188200,6979
20250311,143300,547035557050,188300,188100,188300,188000,8301
20250311,143200,545473758600,188100,188000,188100,187900,3853
20250311,143100,544749369650,188000,188000,188100,187900,5193
20250311,143000,543773143200,188000,187900,188100,187900,5330
20250311,142900,542771128800,188000,187900,188000,187900,4263
20250311,142800,541969840900,187900,188000,188000,187900,2995
20250311,142700,541406809700,187900,187900,188000,187800,5309
20250311,142600,540409053650,187800,187900,188000,187700,5262
20250311,142500,539420480700,187900,188000,188100,187900,4026
20250311,142400,538663641850,188000,188000,188100,187900,3041
20250311,142300,538091956650,187900,187700,188000,187700,4185
20250311,142200,537305555850,187700,188100,188200,187700,8011
20250311,142100,535799354400,188100,188200,188200,188100,3098
20250311,142000,535216352850,188200,188200,188300,188100,3767
20250311,141900,534507557050,188100,188400,188400,188100,5005
20250311,141800,533565140650,188300,188400,188400,188300,2482
20250311,141700,533097636000,188400,188200,188400,188100,3221
20250311,141600,532491067000,188200,188200,188300,187900,5797
20250311,141500,531400221500,188200,188200,188300,188000,6877
20250311,141400,530106097050,188100,187600,188200,187600,11746
20250311,141300,527899810150,187600,187700,187700,187500,5768
20250311,141200,526817406000,187600,187800,187800,187600,6220
20250311,141100,525649791250,187700,187800,187900,187700,3848
20250311,141000,524927185900,187800,187900,188000,187700,6184
20250311,140900,523765308200,187900,187800,188000,187800,6704
20250311,140800,522505852600,187900,188000,188000,187800,8837
20250311,140700,520845111400,188100,188300,188300,188000,7620
20250311,140600,519411463700,188200,188300,188400,188200,2718
20250311,140500,518899674300,188200,188600,188700,188200,10598
20250311,140400,516901847150,188600,188400,188600,188300,6970
20250311,140300,515588129950,188400,188300,188400,188200,4985
20250311,140200,514649305800,188200,188400,188400,188200,4015
20250311,140100,513893359150,188400,188400,188500,188200,7258
20250311,140000,512526098600,188400,188300,188500,188300,3034
20250311,135900,511954284900,188300,188400,188400,188300,3228
20250311,135800,511346165750,188300,188200,188400,188200,3321
20250311,135700,510720780900,188200,188100,188200,188100,5724
20250311,135600,509643659600,188200,188200,188300,188100,3014
20250311,135500,509076388450,188200,188100,188300,188000,9281
20250311,135400,507330039750,188000,188100,188200,188000,6672
20250311,135300,506075202850,188000,188400,188400,188000,8338
20250311,135200,504506875250,188400,188400,188500,188200,6936
20250311,135100,503200165950,188500,188400,188600,188300,7522
20250311,135000,501782536700,188500,188400,188500,188200,10356
20250311,134900,499830999600,188300,188400,188600,188300,11829
20250311,134800,497601891550,188400,188250,188400,188200,5150
20250311,134700,496632026650,188300,188300,188300,188200,3194
20250311,134600,496030644650,188250,188000,188300,188000,7174
20250311,134500,494680645650,188100,188100,188100,188000,3226
20250311,134400,494073930400,188000,188050,188200,187900,7608
20250311,134300,492643464350,188100,188200,188300,188000,4493
20250311,134200,491798236800,188200,188200,188400,188000,9247
20250311,134100,490058084150,188300,188100,188400,188000,9278
20250311,134000,488311868550,188100,187900,188100,187900,8354
20250311,133900,486741176200,188000,188000,188100,187700,9277
20250311,133800,484997778150,188000,187700,188000,187600,11515
20250311,133700,482834372450,187700,187750,187750,187600,3920
20250311,133600,482098618350,187700,187700,187800,187600,3873
20250311,133500,481371686200,187800,187600,187800,187600,4038
20250311,133400,480613687800,187700,187700,187800,187600,5326
20250311,133300,479614026350,187700,187700,187700,187500,2659
20250311,133200,479115128650,187700,187700,187700,187500,4289
20250311,133100,478310339950,187700,187700,187700,187500,5442
20250311,133000,477289135300,187700,187800,187800,187600,4837
20250311,132900,476381273850,187800,187600,187800,187600,3677
20250311,132800,475690972450,187600,187600,187900,187500,10465
20250311,132700,473726364500,187700,187600,187800,187600,6604
20250311,132600,472486879850,187800,187700,187800,187600,10111
20250311,132500,470589041350,187700,187400,187700,187400,12361
20250311,132400,468270816750,187400,187100,187400,187100,8178
20250311,132300,466738927250,187200,187050,187200,187000,5526
20250311,132200,465704611850,187100,187000,187200,186900,9209
20250311,132100,463981982750,186900,186900,186900,186800,4219
20250311,132000,463193478250,186900,186700,187000,186700,7083
20250311,131900,461869858550,186700,186700,186800,186600,4962
20250311,131800,460943408100,186700,186700,186700,186600,5790
20250311,131700,459862453650,186700,186500,186700,186500,4720
20250311,131600,458981657850,186500,186500,186700,186000,7911
20250311,131500,457506335600,186500,186100,186600,186100,12091
20250311,131400,455252417850,186100,186300,186300,186000,5385
20250311,131300,454249603350,186300,186200,186400,186200,3638
20250311,131200,453571790050,186300,186200,186300,186100,2779
20250311,131100,453054250050,186200,186400,186400,186100,2983
20250311,131000,452498722150,186400,186300,186400,186300,2185
20250311,130900,452091497150,186300,186300,186400,186100,3120
20250311,130800,451510330550,186300,186100,186300,186000,7179
20250311,130700,450173596250,186000,185950,186100,185900,2879
20250311,130600,449638011550,186000,185950,186000,185900,3534
20250311,130500,448980710050,185900,186000,186000,185700,5233
20250311,130400,448008134000,186000,185900,186000,185900,2266
20250311,130300,447586766150,185900,186000,186100,185900,3433
20250311,130200,446948078750,186000,185900,186200,185800,4637
20250311,130100,446085796200,185800,186350,186400,185700,11553
20250311,130000,443936813500,186400,186250,186400,186200,2567
20250311,125900,443458486950,186300,186300,186300,186200,3370
20250311,125800,442830689800,186200,186400,186400,186200,3083
20250311,125700,442256266400,186400,186400,186400,186300,6395
20250311,125600,441064324300,186500,186500,186500,186400,3350
20250311,125500,440439610100,186500,186400,186500,186300,5436
20250311,125400,439426335450,186400,186300,186400,186300,2009
20250311,125300,439051870550,186400,186300,186400,186300,3747
20250311,125200,438353488850,186300,186200,186400,186200,4385
20250311,125100,437536433250,186300,186400,186400,186200,4779
20250311,125000,436645972500,186300,186300,186400,186300,1378
20250311,124900,436389134600,186300,186400,186500,186200,3570
20250311,124800,435723924050,186500,186600,186600,186300,5656
20250311,124700,434669598700,186550,186400,186600,186400,4419
20250311,124600,433845491250,186400,186400,186500,186300,2171
20250311,124500,433440754050,186400,186400,186500,186300,4199
20250311,124400,432657990200,186500,186300,186600,186300,9126
20250311,124300,430956351200,186300,186000,186400,186000,5176
20250311,124200,429992734800,186000,186000,186100,186000,1591
20250311,124100,429696722750,186000,186100,186200,185900,3381
20250311,124000,429067633650,186200,186300,186400,186000,8976
20250311,123900,427396902650,186300,186600,186700,186200,6320
20250311,123800,426218232700,186700,186300,186700,186200,8168
20250311,123700,424695229700,186200,186550,186600,186200,8479
20250311,123600,423114888850,186600,186400,186600,186300,6312
20250311,123500,421937983550,186300,186300,186400,186300,4257
20250311,123400,421144617350,186300,186200,186400,186200,3763
20250311,123300,420443489400,186200,186200,186400,186100,5725
20250311,123200,419376924800,186200,185900,186300,185800,16344
20250311,123100,416335620350,185900,185900,185900,185700,3606
20250311,123000,415665479550,185900,185900,186000,185800,3178
20250311,122900,415074691750,185900,185800,186000,185800,2978
20250311,122800,414521053750,185900,185800,185900,185700,3509
20250311,122700,413869036350,185800,186100,186100,185700,6388
20250311,122600,412681565400,186100,186000,186100,186000,3231
20250311,122500,412080417750,186000,185900,186100,185900,3779
20250311,122400,411377362750,186000,185800,186000,185800,4562
20250311,122300,410529167350,185900,185800,186000,185700,3445
20250311,122200,409888819400,185800,185900,186000,185800,3871
20250311,122100,409169199750,186000,185900,186000,185700,8253
20250311,122000,407634890450,185900,185700,186000,185600,6457
20250311,121900,406435146100,185700,185500,185700,185500,4518
20250311,121800,405596310400,185550,185600,185700,185400,4612
20250311,121700,404740498700,185700,185700,185800,185600,4238
20250311,121600,403953407800,185650,185500,185700,185500,2589
20250311,121500,403472853700,185600,185600,185600,185300,4276
20250311,121400,402679769350,185600,185700,185700,185500,6357
20250311,121300,401499597000,185700,185500,185700,185500,2374
20250311,121200,401058943600,185600,185700,185900,185500,4131
20250311,121100,400291720800,185800,185800,186000,185700,9532
20250311,121000,398519967000,185800,186100,186200,185800,9102
20250311,120900,396827345900,186000,185800,186100,185700,6933
20250311,120800,395538319650,185800,185600,185800,185600,7078
20250311,120700,394224040750,185600,185300,185800,185300,12879
20250311,120600,391834287650,185300,185050,185400,185000,10176
20250311,120500,389949585250,185000,185000,185200,184900,9631
20250311,120400,388167370850,185000,184800,185000,184700,11228
20250311,120300,386091301400,184800,184500,184800,184400,14543
20250311,120200,383406641150,184500,184400,184500,184300,9123
20250311,120100,381724459650,184400,184300,184400,184100,4180
20250311,120000,380954111800,184300,184100,184400,184100,9302
20250311,115900,379240300700,184200,184200,184300,184000,4105
20250311,115800,378484560550,184200,184100,184200,184000,2426
20250311,115700,378037811550,184100,184300,184400,184100,4973
20250311,115600,377121367450,184200,184200,184300,184000,7197
20250311,115500,375795726900,184100,184100,184200,184100,2366
20250311,115400,375360063700,184200,184300,184400,184100,5066
20250311,115300,374426523750,184400,184400,184400,184300,1677
20250311,115200,374117346250,184300,184400,184500,184300,1973
20250311,115100,373753513600,184500,184300,184500,184300,3099
20250311,115000,373181999300,184400,184100,184400,184100,10444
20250311,114900,371258223400,184200,184200,184200,184100,1744
20250311,114800,370936992850,184100,184100,184200,184100,1303
20250311,114700,370697037250,184100,184100,184200,184100,3131
20250311,114600,370120416400,184100,184400,184400,184000,6358
20250311,114500,368949032900,184300,184300,184400,184300,1614
20250311,114400,368651440950,184400,184600,184600,184300,3682
20250311,114300,367972183350,184600,184600,184600,184400,3671
20250311,114200,367294800750,184500,184300,184600,184300,7482
20250311,114100,365914824450,184400,184300,184400,184200,2730
20250311,114000,365411598000,184300,184200,184400,184200,2321
20250311,113900,364983842600,184300,184350,184400,184200,6477
20250311,113800,363790010000,184300,184200,184400,184000,7175
20250311,113700,362468117250,184100,184000,184200,184000,4971
20250311,113600,361552667250,184100,184100,184200,184000,4329
20250311,113500,360755540100,184100,183800,184200,183800,9036
20250311,113400,359092761450,183900,183900,183900,183700,1129
20250311,113300,358885248450,183800,183800,183900,183700,3729
20250311,113200,358199953700,183800,183900,184000,183600,9750
20250311,113100,356407598150,184000,183900,184000,183800,6650
20250311,113000,355184255600,183900,183500,183900,183500,10180
20250311,112900,353314332400,183600,183500,183600,183400,4840
20250311,112800,352426128450,183500,183600,183700,183500,10890
20250311,112700,350426828500,183500,183350,183700,183300,9480
20250311,112600,348686954450,183350,183500,183600,183300,5917
20250311,112500,347601273400,183600,183700,183800,183500,8024
20250311,112400,346127716300,183700,183600,183800,183500,13218
20250311,112300,343700805150,183700,183600,183800,183500,8953
20250311,112200,342056553900,183500,183800,183800,183500,7762
20250311,112100,340630570550,183700,183600,183900,183550,11977
20250311,112000,338429881400,183600,183400,183700,183300,11189
20250311,111900,336376037700,183400,183600,183600,183300,9542
20250311,111800,334625774450,183600,183200,183600,183100,18813
20250311,111700,331176596400,183200,183200,183200,183000,7211
20250311,111600,329856163850,183200,182600,183200,182500,24338
20250311,111500,325406532250,182600,182300,182600,182300,11572
20250311,111400,323295509750,182300,182300,182400,182200,3829
20250311,111300,322597492150,182200,182300,182400,182200,5277
20250311,111200,321635549250,182200,182100,182300,182100,17462
20250311,111100,318453936250,182100,182100,182200,182100,1315
20250311,111000,318214446100,182100,182100,182200,182000,5189
20250311,110900,317269708100,182100,182000,182200,182000,6164
20250311,110800,316147246050,182100,181900,182100,181900,9250
20250311,110700,314463727700,181900,181600,182000,181500,28967
20250311,110600,309201044600,181600,181700,181700,181500,4840
20250311,110500,308322260300,181600,181600,181700,181600,7345
20250311,110400,306988396400,181600,181600,181700,181500,14864
20250311,110300,304289026100,181600,181800,181800,181600,7344
20250311,110200,302954680800,181700,181800,181800,181700,3413
20250311,110100,302334486300,181700,181700,181800,181700,7814
20250311,110000,300914357200,181800,181800,181800,181700,2204
20250311,105900,300513803300,181800,181800,181800,181700,3571
20250311,105800,299864828100,181800,181800,181900,181700,3229
20250311,105700,299277955900,181900,181800,181900,181800,3567
20250311,105600,298629431750,181900,181800,181900,181800,4585
20250311,105500,297795851250,181900,182000,182000,181800,6918
20250311,105400,296537483950,182000,182100,182100,181900,14479
20250311,105300,293902097550,182100,182000,182100,182000,2417
20250311,105200,293461995000,182100,182100,182100,182000,2710
20250311,105100,292968538900,182100,182000,182100,182000,2747
20250311,105000,292468415600,182000,182100,182200,182000,3930
20250311,104900,291752750200,182100,182200,182200,182100,1809
20250311,104800,291423245800,182100,182000,182200,182000,4542
20250311,104700,290596188300,182000,182200,182200,182000,2991
20250311,104600,290051658400,182200,182100,182200,182000,5754
20250311,104500,289003809200,182100,182200,182300,182100,4947
20250311,104400,288102619250,182200,182400,182500,182200,2928
20250311,104300,287568934900,182400,182500,182600,182400,2998
20250311,104200,287021869650,182600,182200,182600,182100,12418
20250311,104100,284756692950,182100,182300,182400,182100,8217
20250311,104000,283258952950,182300,182100,182300,182100,5253
20250311,103900,282301771100,182100,182100,182200,182000,7036
20250311,103800,281020538300,182100,182200,182200,182000,5232
20250311,103700,280067757600,182100,182000,182200,182000,6843
20250311,103600,278821726950,182100,182100,182100,182000,2004
20250311,103500,278456846150,182100,182200,182300,182100,4280
20250311,103400,277677297700,182200,182200,182400,182200,4881
20250311,103300,276787598800,182300,182300,182300,182100,5307
20250311,103200,275820660400,182300,182300,182400,182200,5705
20250311,103100,274780743200,182200,182500,182600,182200,10505
20250311,103000,272863891600,182400,182200,182600,182100,18189
20250311,102900,269546345600,182200,182100,182200,182100,1630
20250311,102800,269249430250,182100,182100,182300,181900,12619
20250311,102700,266951073750,182000,182000,182200,182000,3170
20250311,102600,266373855000,182000,181900,182100,181800,12529
20250311,102500,264093656050,181800,181600,182000,181600,13055
20250311,102400,261720269400,181700,181600,181700,181600,2602
20250311,102300,261247582600,181600,181700,181800,181600,3742
20250311,102200,260567669300,181800,181700,181800,181650,6652
20250311,102100,259358888800,181700,181700,181700,181600,2502
20250311,102000,258904363650,181600,181800,181900,181600,15701
20250311,101900,256050876200,181700,181850,181900,181700,4434
20250311,101800,255244771750,181900,181800,182000,181700,7207
20250311,101700,253934728900,181800,182100,182200,181700,21556
20250311,101600,250013717100,182100,182000,182100,182000,6481
20250311,101500,248833752600,182100,182100,182100,182000,5942
20250311,101400,247752179200,182100,181900,182100,181800,13184
20250311,101300,245353273400,181900,181900,182000,181800,5784
20250311,101200,244301178950,181900,181900,182000,181800,8456
20250311,101100,242762912400,181850,181900,181900,181800,3432
20250311,101000,242138780050,181900,181900,181900,181800,2168
20250311,100900,241744501100,181900,181850,181900,181800,2990
20250311,100800,241200678100,181800,182000,182000,181800,4311
20250311,100700,240416539500,181900,181900,182000,181800,6090
20250311,100600,239308743800,182000,182100,182100,181900,8299
20250311,100500,237798406450,182000,182100,182100,182000,2376
20250311,100400,237365816400,182100,182100,182200,182000,7119
20250311,100300,236069418450,182100,182000,182200,181900,8562
20250311,100200,234510526300,182000,182000,182000,181900,3121
20250311,100100,233942595100,182000,182000,182100,181800,5357
20250311,100000,232967955000,182000,182100,182200,181900,5462
20250311,095900,231973760300,182100,181900,182200,181800,10664
20250311,095800,230032499600,182000,181900,182000,181800,6630
20250311,095700,228826479150,181900,181900,182000,181800,13520
20250311,095600,226367410250,181900,181900,181900,181800,3588
20250311,095500,225714939350,181900,181700,181900,181700,12837
20250311,095400,223381138750,181750,181900,181950,181700,10501
20250311,095300,221471805600,182000,182100,182200,181900,10222
20250311,095200,219611324500,182100,182100,182200,182100,4006
20250311,095100,218881669600,182100,182300,182300,182100,22551
20250311,095000,214771390750,182200,182400,182400,182200,15317
20250311,094900,211979435800,182400,182400,182400,182200,8275
20250311,094800,210470619700,182400,182400,182400,182200,5888
20250311,094700,209397203600,182400,182100,182500,182100,12660
20250311,094600,207088929350,182200,182200,182200,182000,3419
20250311,094500,206466166550,182100,182100,182200,182000,7813
20250311,094400,205043353700,182000,182000,182200,182000,15135
20250311,094300,202288235450,182100,181800,182100,181800,15001
20250311,094200,199558755400,181900,181700,181900,181600,7718
20250311,094100,198156117000,181700,181700,181800,181600,12141
20250311,094000,195949827600,181700,181600,181700,181500,7341
20250311,093900,194616715000,181500,181600,181700,181500,10400
20250311,093800,192728146600,181700,181500,181700,181500,7509
20250311,093700,191364513700,181600,181500,181800,181400,16208
20250311,093600,188422155450,181500,181600,181600,181300,42241
20250311,093500,180757514550,181500,181900,182000,181500,57831
20250311,093400,170246541300,182000,182100,182100,181900,8892
20250311,093300,168628234650,182000,182000,182100,181900,7891
20250311,093200,167192064400,182000,182000,182100,181900,11039
20250311,093100,165182799700,182050,182300,182300,182000,7707
20250311,093000,163779021600,182300,182050,182500,182000,11869
20250311,092900,161616350300,182050,181900,182200,181900,20281
20250311,092800,157925480700,181900,182000,182050,181900,13063
20250311,092700,155548885700,182000,182000,182100,181900,19258
20250311,092600,152044430350,182100,182050,182100,181900,16433
20250311,092500,149053693800,182050,182000,182200,182000,7165
20250311,092400,147748985400,182100,182300,182300,181900,12123
20250311,092300,145541950550,182300,182100,182300,181900,17923
20250311,092200,142279409450,182100,182200,182200,182000,14233
20250311,092100,139688113900,182100,182100,182200,182000,7971
20250311,092000,138236532850,182100,181900,182200,181900,9016
20250311,091900,136595227700,181900,182600,182600,181800,44817
20250311,091800,128434777700,182600,182600,182800,182500,7736
20250311,091700,127021635350,182600,182400,182700,182200,10694
20250311,091600,125070640750,182300,182500,182600,182200,14591
20250311,091500,122409349150,182600,182300,182600,182100,13042
20250311,091400,120032023000,182400,182000,182500,182000,12289
20250311,091300,117791908450,182050,181900,182100,181700,30270
20250311,091200,112285765400,182000,182100,182100,181700,49932
20250311,091100,103200877100,182000,182800,182900,182000,57830
20250311,091000,92655068200,182900,183000,183100,182700,16859
20250311,090900,89572294200,183100,183100,183100,182700,23080
20250311,090800,85350815750,183100,183000,183350,182800,25138
20250311,090700,80750311450,183000,183300,183500,182900,23366
20250311,090600,76472156550,183200,183700,183700,183100,28368
20250311,090500,71270844350,183600,183550,183700,183400,18832
20250311,090400,67814943600,183550,184000,184100,183200,18459
20250311,090300,64427241250,184100,183700,184600,182900,43627
20250311,090200,56410589850,183800,183300,183900,183200,27221
20250311,090100,51410827950,183200,182900,183400,182450,41152
20250311,090000,43880995400,182900,182100,183800,182100,240785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183200 642592782550 187800 187800 187800 187800 195682
3 20250311 183100 642592782550 187800 187800 187800 187800 0
4 20250311 183000 642592782550 187800 187800 187800 187800 0
5 20250311 182900 642592782550 187800 187800 187800 187800 0
6 20250311 182800 642592782550 187800 187800 187800 187800 0
7 20250311 182700 642592782550 187800 187800 187800 187800 0
8 20250311 182600 642592782550 187800 187800 187800 187800 0
9 20250311 182500 642592782550 187800 187800 187800 187800 0
10 20250311 182400 642592782550 187800 187800 187800 187800 0
11 20250311 182300 642592782550 187800 187800 187800 187800 0
12 20250311 182200 642592782550 187800 187800 187800 187800 0
13 20250311 182100 642592782550 187800 187800 187800 187800 0
14 20250311 182000 642592782550 187800 187800 187800 187800 0
15 20250311 181900 642592782550 187800 187800 187800 187800 0
16 20250311 181800 642592782550 187800 187800 187800 187800 0
17 20250311 181700 642592782550 187800 187800 187800 187800 0
18 20250311 181600 642592782550 187800 187800 187800 187800 0
19 20250311 181500 642592782550 187800 187800 187800 187800 0
20 20250311 181400 642592782550 187800 187800 187800 187800 0
21 20250311 181300 642592782550 187800 187800 187800 187800 0
22 20250311 181200 642592782550 187800 187800 187800 187800 0
23 20250311 181100 642592782550 187800 187800 187800 187800 0
24 20250311 181000 642592782550 187800 187800 187800 187800 0
25 20250311 180900 642592782550 187800 187800 187800 187800 0
26 20250311 180800 642592782550 187800 187800 187800 187800 0
27 20250311 180700 642592782550 187800 187800 187800 187800 0
28 20250311 180600 642592782550 187800 187800 187800 187800 0
29 20250311 180500 642592782550 187800 187800 187800 187800 0
30 20250311 180400 642592782550 187800 187800 187800 187800 0
31 20250311 180300 642592782550 187800 187800 187800 187800 0
32 20250311 180200 642592782550 187800 187800 187800 187800 195682
33 20250311 180100 642592782550 187800 187800 187800 187800 0
34 20250311 180000 642592782550 187800 187800 187800 187800 0
35 20250311 175900 642592782550 187800 187800 187800 187800 0
36 20250311 175800 642592782550 187800 187800 187800 187800 0
37 20250311 175700 642592782550 187800 187800 187800 187800 0
38 20250311 175600 642592782550 187800 187800 187800 187800 0
39 20250311 175500 642592782550 187800 187800 187800 187800 0
40 20250311 175400 642592782550 187800 187800 187800 187800 0
41 20250311 175300 642592782550 187800 187800 187800 187800 0
42 20250311 175200 642592782550 187800 187800 187800 187800 0
43 20250311 175100 642592782550 187800 187800 187800 187800 0
44 20250311 175000 642592782550 187800 187800 187800 187800 0
45 20250311 174900 642592782550 187800 187800 187800 187800 0
46 20250311 174800 642592782550 187800 187800 187800 187800 0
47 20250311 174700 642592782550 187800 187800 187800 187800 0
48 20250311 174600 642592782550 187800 187800 187800 187800 0
49 20250311 174500 642592782550 187800 187800 187800 187800 0
50 20250311 174400 642592782550 187800 187800 187800 187800 0
51 20250311 174300 642592782550 187800 187800 187800 187800 0
52 20250311 174200 642592782550 187800 187800 187800 187800 0
53 20250311 174100 642592782550 187800 187800 187800 187800 0
54 20250311 174000 642592782550 187800 187800 187800 187800 0
55 20250311 173900 642592782550 187800 187800 187800 187800 0
56 20250311 173800 642592782550 187800 187800 187800 187800 0
57 20250311 173700 642592782550 187800 187800 187800 187800 0
58 20250311 173600 642592782550 187800 187800 187800 187800 0
59 20250311 173500 642592782550 187800 187800 187800 187800 0
60 20250311 173400 642592782550 187800 187800 187800 187800 0
61 20250311 173300 642592782550 187800 187800 187800 187800 0
62 20250311 173200 642592782550 187800 187800 187800 187800 195682
63 20250311 173100 642592782550 187800 187800 187800 187800 0
64 20250311 173000 642592782550 187800 187800 187800 187800 0
65 20250311 172900 642592782550 187800 187800 187800 187800 0
66 20250311 172800 642592782550 187800 187800 187800 187800 0
67 20250311 172700 642592782550 187800 187800 187800 187800 0
68 20250311 172600 642592782550 187800 187800 187800 187800 0
69 20250311 172500 642592782550 187800 187800 187800 187800 0
70 20250311 172400 642592782550 187800 187800 187800 187800 0
71 20250311 172300 642592782550 187800 187800 187800 187800 0
72 20250311 172200 642592782550 187800 187800 187800 187800 0
73 20250311 172100 642592782550 187800 187800 187800 187800 0
74 20250311 172000 642592782550 187800 187800 187800 187800 0
75 20250311 171900 642592782550 187800 187800 187800 187800 0
76 20250311 171800 642592782550 187800 187800 187800 187800 0
77 20250311 171700 642592782550 187800 187800 187800 187800 0
78 20250311 171600 642592782550 187800 187800 187800 187800 0
79 20250311 171500 642592782550 187800 187800 187800 187800 0
80 20250311 171400 642592782550 187800 187800 187800 187800 0
81 20250311 171300 642592782550 187800 187800 187800 187800 0
82 20250311 171200 642592782550 187800 187800 187800 187800 0
83 20250311 171100 642592782550 187800 187800 187800 187800 0
84 20250311 171000 642592782550 187800 187800 187800 187800 0
85 20250311 170900 642592782550 187800 187800 187800 187800 0
86 20250311 170800 642592782550 187800 187800 187800 187800 0
87 20250311 170700 642592782550 187800 187800 187800 187800 0
88 20250311 170600 642592782550 187800 187800 187800 187800 0
89 20250311 170500 642592782550 187800 187800 187800 187800 0
90 20250311 170400 642592782550 187800 187800 187800 187800 0
91 20250311 170300 642592782550 187800 187800 187800 187800 0
92 20250311 170200 642592782550 187800 187800 187800 187800 195682
93 20250311 170100 642592782550 187800 187800 187800 187800 0
94 20250311 170000 642592782550 187800 187800 187800 187800 0
95 20250311 165900 642592782550 187800 187800 187800 187800 0
96 20250311 165800 642592782550 187800 187800 187800 187800 0
97 20250311 165700 642592782550 187800 187800 187800 187800 0
98 20250311 165600 642592782550 187800 187800 187800 187800 0
99 20250311 165500 642592782550 187800 187800 187800 187800 0
100 20250311 165400 642592782550 187800 187800 187800 187800 0
101 20250311 165300 642592782550 187800 187800 187800 187800 0
102 20250311 165200 642592782550 187800 187800 187800 187800 0
103 20250311 165100 642592782550 187800 187800 187800 187800 0
104 20250311 165000 642592782550 187800 187800 187800 187800 0
105 20250311 164900 642592782550 187800 187800 187800 187800 0
106 20250311 164800 642592782550 187800 187800 187800 187800 0
107 20250311 164700 642592782550 187800 187800 187800 187800 0
108 20250311 164600 642592782550 187800 187800 187800 187800 0
109 20250311 164500 642592782550 187800 187800 187800 187800 0
110 20250311 164400 642592782550 187800 187800 187800 187800 0
111 20250311 164300 642592782550 187800 187800 187800 187800 0
112 20250311 164200 642592782550 187800 187800 187800 187800 0
113 20250311 164100 642592782550 187800 187800 187800 187800 0
114 20250311 164000 642592782550 187800 187800 187800 187800 0
115 20250311 163900 642592782550 187800 187800 187800 187800 0
116 20250311 163800 642592782550 187800 187800 187800 187800 0
117 20250311 163700 642592782550 187800 187800 187800 187800 0
118 20250311 163600 642592782550 187800 187800 187800 187800 0
119 20250311 163500 642592782550 187800 187800 187800 187800 0
120 20250311 163400 642592782550 187800 187800 187800 187800 0
121 20250311 163300 642592782550 187800 187800 187800 187800 0
122 20250311 163200 642592782550 187800 187800 187800 187800 195682
123 20250311 163100 642592782550 187800 187800 187800 187800 0
124 20250311 163000 642592782550 187800 187800 187800 187800 0
125 20250311 162900 642592782550 187800 187800 187800 187800 0
126 20250311 162800 642592782550 187800 187800 187800 187800 0
127 20250311 162700 642592782550 187800 187800 187800 187800 0
128 20250311 162600 642592782550 187800 187800 187800 187800 0
129 20250311 162500 642592782550 187800 187800 187800 187800 0
130 20250311 162400 642592782550 187800 187800 187800 187800 0
131 20250311 162300 642592782550 187800 187800 187800 187800 0
132 20250311 162200 642592782550 187800 187800 187800 187800 0
133 20250311 162100 642592782550 187800 187800 187800 187800 0
134 20250311 162000 642592782550 187800 187800 187800 187800 0
135 20250311 161900 642592782550 187800 187800 187800 187800 0
136 20250311 161800 642592782550 187800 187800 187800 187800 0
137 20250311 161700 642592782550 187800 187800 187800 187800 0
138 20250311 161600 642592782550 187800 187800 187800 187800 0
139 20250311 161500 642592782550 187800 187800 187800 187800 0
140 20250311 161400 642592782550 187800 187800 187800 187800 0
141 20250311 161300 642592782550 187800 187800 187800 187800 0
142 20250311 161200 642592782550 187800 187800 187800 187800 0
143 20250311 161100 642592782550 187800 187800 187800 187800 0
144 20250311 161000 642592782550 187800 187800 187800 187800 0
145 20250311 160900 642592782550 187800 187800 187800 187800 0
146 20250311 160800 642592782550 187800 187800 187800 187800 0
147 20250311 160700 642592782550 187800 187800 187800 187800 0
148 20250311 160600 642592782550 187800 187800 187800 187800 0
149 20250311 160500 642592782550 187800 187800 187800 187800 0
150 20250311 160400 642592782550 187800 187800 187800 187800 0
151 20250311 160300 642592782550 187800 187800 187800 187800 0
152 20250311 160200 642592782550 187800 187800 187800 187800 195682
153 20250311 160100 642592782550 187800 187800 187800 187800 0
154 20250311 160000 642592782550 187800 187800 187800 187800 0
155 20250311 155900 642592782550 187800 187800 187800 187800 0
156 20250311 155800 642592782550 187800 187800 187800 187800 0
157 20250311 155700 642592782550 187800 187800 187800 187800 0
158 20250311 155600 642592782550 187800 187800 187800 187800 0
159 20250311 155500 642592782550 187800 187800 187800 187800 0
160 20250311 155400 642592782550 187800 187800 187800 187800 0
161 20250311 155300 642592782550 187800 187800 187800 187800 0
162 20250311 155200 642592782550 187800 187800 187800 187800 0
163 20250311 155100 642592782550 187800 187800 187800 187800 0
164 20250311 155000 642592782550 187800 187800 187800 187800 0
165 20250311 154900 642592782550 187800 187800 187800 187800 0
166 20250311 154800 642592782550 187800 187800 187800 187800 0
167 20250311 154700 642592782550 187800 187800 187800 187800 0
168 20250311 154600 642592782550 187800 187800 187800 187800 0
169 20250311 154500 642592782550 187800 187800 187800 187800 0
170 20250311 154400 642592782550 187800 187800 187800 187800 0
171 20250311 154300 642592782550 187800 187800 187800 187800 0
172 20250311 154200 642592782550 187800 187800 187800 187800 0
173 20250311 154100 642592782550 187800 187800 187800 187800 0
174 20250311 154000 642592782550 187800 187800 187800 187800 0
175 20250311 153900 642592782550 187800 187800 187800 187800 0
176 20250311 153800 642592782550 187800 187800 187800 187800 0
177 20250311 153700 642592782550 187800 187800 187800 187800 0
178 20250311 153600 642592782550 187800 187800 187800 187800 0
179 20250311 153500 642592782550 187800 187800 187800 187800 0
180 20250311 153400 642592782550 187800 187800 187800 187800 0
181 20250311 153300 642592782550 187800 187800 187800 187800 0
182 20250311 153200 642592782550 187800 187800 187800 187800 195682
183 20250311 153100 642592782550 187800 187800 187800 187800 0
184 20250311 153000 642592782550 187800 187800 187800 187800 195682
185 20250311 152900 605843702950 188500 188500 188500 188500 0
186 20250311 152800 605843702950 188500 188500 188500 188500 0
187 20250311 152700 605843702950 188500 188500 188500 188500 0
188 20250311 152600 605843702950 188500 188500 188500 188500 0
189 20250311 152500 605843702950 188500 188500 188500 188500 0
190 20250311 152400 605843702950 188500 188500 188500 188500 0
191 20250311 152300 605843702950 188500 188500 188500 188500 0
192 20250311 152200 605843702950 188500 188500 188500 188500 0
193 20250311 152100 605843702950 188500 188500 188500 188500 0
194 20250311 152000 605843702950 188500 188500 188500 188500 0
195 20250311 151900 605843702950 188500 188600 188700 188400 8831
196 20250311 151800 604178723900 188600 188600 188600 188500 4494
197 20250311 151700 603331372600 188500 188600 188700 188500 8834
198 20250311 151600 601665451200 188700 188700 188700 188600 5667
199 20250311 151500 600596352950 188650 188800 188800 188600 7153
200 20250311 151400 599246385250 188800 188800 188800 188700 6243
201 20250311 151300 598068001650 188700 188900 188900 188700 5448
202 20250311 151200 597039465900 188800 188700 188800 188700 4771
203 20250311 151100 596138808700 188700 188700 188800 188600 8431
204 20250311 151000 594547934050 188700 188800 188800 188600 9715
205 20250311 150900 592714772650 188800 188700 188800 188700 7700
206 20250311 150800 591261215750 188800 188700 188800 188600 5709
207 20250311 150700 590183887350 188700 188700 188700 188600 5282
208 20250311 150600 589187254300 188700 188600 188700 188500 8367
209 20250311 150500 587609084700 188500 188600 188600 188500 6255
210 20250311 150400 586429524500 188600 188600 188600 188500 3526
211 20250311 150300 585764602000 188600 188600 188600 188500 6007
212 20250311 150200 584631748850 188600 188500 188600 188400 6575
213 20250311 150100 583392354150 188500 188700 188700 188300 7950
214 20250311 150000 581893949700 188700 188900 188900 188600 7683
215 20250311 145900 580443879250 188900 188800 188900 188700 5665
216 20250311 145800 579374093650 188800 188800 188900 188600 10442
217 20250311 145700 577402817350 188900 188900 188900 188800 6986
218 20250311 145600 576083468700 188800 189000 189000 188800 12330
219 20250311 145500 573754080250 188950 188800 189000 188700 15654
220 20250311 145400 570797396900 188700 188700 188800 188600 14384
221 20250311 145300 568083067000 188700 188600 188700 188500 6632
222 20250311 145200 566832076300 188600 188600 188600 188500 4562
223 20250311 145100 565971735500 188600 188500 188600 188400 6504
224 20250311 145000 564745762700 188500 188400 188500 188300 6979
225 20250311 144900 563430607150 188400 188300 188400 188300 3583
226 20250311 144800 562755640050 188400 188400 188400 188300 3842
227 20250311 144700 562031846900 188300 188300 188400 188200 2625
228 20250311 144600 561537399100 188400 188400 188500 188200 6498
229 20250311 144500 560313190200 188500 188200 188500 188100 7012
230 20250311 144400 558992441400 188200 188200 188300 188100 3966
231 20250311 144300 558245996800 188300 188300 188300 188200 6502
232 20250311 144200 557021984200 188300 188350 188500 188200 7188
233 20250311 144100 555668216050 188400 188400 188400 188300 4291
234 20250311 144000 554859844250 188400 188400 188400 188300 4272
235 20250311 143900 554055014950 188300 188300 188400 188300 3792
236 20250311 143800 553340753600 188400 188600 188600 188100 6447
237 20250311 143700 552126316600 188500 188600 188600 188500 5052
238 20250311 143600 551173676750 188600 188500 188600 188400 9379
239 20250311 143500 549405824050 188500 188400 188500 188300 5603
240 20250311 143400 548350008350 188400 188300 188400 188200 6979
241 20250311 143300 547035557050 188300 188100 188300 188000 8301
242 20250311 143200 545473758600 188100 188000 188100 187900 3853
243 20250311 143100 544749369650 188000 188000 188100 187900 5193
244 20250311 143000 543773143200 188000 187900 188100 187900 5330
245 20250311 142900 542771128800 188000 187900 188000 187900 4263
246 20250311 142800 541969840900 187900 188000 188000 187900 2995
247 20250311 142700 541406809700 187900 187900 188000 187800 5309
248 20250311 142600 540409053650 187800 187900 188000 187700 5262
249 20250311 142500 539420480700 187900 188000 188100 187900 4026
250 20250311 142400 538663641850 188000 188000 188100 187900 3041
251 20250311 142300 538091956650 187900 187700 188000 187700 4185
252 20250311 142200 537305555850 187700 188100 188200 187700 8011
253 20250311 142100 535799354400 188100 188200 188200 188100 3098
254 20250311 142000 535216352850 188200 188200 188300 188100 3767
255 20250311 141900 534507557050 188100 188400 188400 188100 5005
256 20250311 141800 533565140650 188300 188400 188400 188300 2482
257 20250311 141700 533097636000 188400 188200 188400 188100 3221
258 20250311 141600 532491067000 188200 188200 188300 187900 5797
259 20250311 141500 531400221500 188200 188200 188300 188000 6877
260 20250311 141400 530106097050 188100 187600 188200 187600 11746
261 20250311 141300 527899810150 187600 187700 187700 187500 5768
262 20250311 141200 526817406000 187600 187800 187800 187600 6220
263 20250311 141100 525649791250 187700 187800 187900 187700 3848
264 20250311 141000 524927185900 187800 187900 188000 187700 6184
265 20250311 140900 523765308200 187900 187800 188000 187800 6704
266 20250311 140800 522505852600 187900 188000 188000 187800 8837
267 20250311 140700 520845111400 188100 188300 188300 188000 7620
268 20250311 140600 519411463700 188200 188300 188400 188200 2718
269 20250311 140500 518899674300 188200 188600 188700 188200 10598
270 20250311 140400 516901847150 188600 188400 188600 188300 6970
271 20250311 140300 515588129950 188400 188300 188400 188200 4985
272 20250311 140200 514649305800 188200 188400 188400 188200 4015
273 20250311 140100 513893359150 188400 188400 188500 188200 7258
274 20250311 140000 512526098600 188400 188300 188500 188300 3034
275 20250311 135900 511954284900 188300 188400 188400 188300 3228
276 20250311 135800 511346165750 188300 188200 188400 188200 3321
277 20250311 135700 510720780900 188200 188100 188200 188100 5724
278 20250311 135600 509643659600 188200 188200 188300 188100 3014
279 20250311 135500 509076388450 188200 188100 188300 188000 9281
280 20250311 135400 507330039750 188000 188100 188200 188000 6672
281 20250311 135300 506075202850 188000 188400 188400 188000 8338
282 20250311 135200 504506875250 188400 188400 188500 188200 6936
283 20250311 135100 503200165950 188500 188400 188600 188300 7522
284 20250311 135000 501782536700 188500 188400 188500 188200 10356
285 20250311 134900 499830999600 188300 188400 188600 188300 11829
286 20250311 134800 497601891550 188400 188250 188400 188200 5150
287 20250311 134700 496632026650 188300 188300 188300 188200 3194
288 20250311 134600 496030644650 188250 188000 188300 188000 7174
289 20250311 134500 494680645650 188100 188100 188100 188000 3226
290 20250311 134400 494073930400 188000 188050 188200 187900 7608
291 20250311 134300 492643464350 188100 188200 188300 188000 4493
292 20250311 134200 491798236800 188200 188200 188400 188000 9247
293 20250311 134100 490058084150 188300 188100 188400 188000 9278
294 20250311 134000 488311868550 188100 187900 188100 187900 8354
295 20250311 133900 486741176200 188000 188000 188100 187700 9277
296 20250311 133800 484997778150 188000 187700 188000 187600 11515
297 20250311 133700 482834372450 187700 187750 187750 187600 3920
298 20250311 133600 482098618350 187700 187700 187800 187600 3873
299 20250311 133500 481371686200 187800 187600 187800 187600 4038
300 20250311 133400 480613687800 187700 187700 187800 187600 5326
301 20250311 133300 479614026350 187700 187700 187700 187500 2659
302 20250311 133200 479115128650 187700 187700 187700 187500 4289
303 20250311 133100 478310339950 187700 187700 187700 187500 5442
304 20250311 133000 477289135300 187700 187800 187800 187600 4837
305 20250311 132900 476381273850 187800 187600 187800 187600 3677
306 20250311 132800 475690972450 187600 187600 187900 187500 10465
307 20250311 132700 473726364500 187700 187600 187800 187600 6604
308 20250311 132600 472486879850 187800 187700 187800 187600 10111
309 20250311 132500 470589041350 187700 187400 187700 187400 12361
310 20250311 132400 468270816750 187400 187100 187400 187100 8178
311 20250311 132300 466738927250 187200 187050 187200 187000 5526
312 20250311 132200 465704611850 187100 187000 187200 186900 9209
313 20250311 132100 463981982750 186900 186900 186900 186800 4219
314 20250311 132000 463193478250 186900 186700 187000 186700 7083
315 20250311 131900 461869858550 186700 186700 186800 186600 4962
316 20250311 131800 460943408100 186700 186700 186700 186600 5790
317 20250311 131700 459862453650 186700 186500 186700 186500 4720
318 20250311 131600 458981657850 186500 186500 186700 186000 7911
319 20250311 131500 457506335600 186500 186100 186600 186100 12091
320 20250311 131400 455252417850 186100 186300 186300 186000 5385
321 20250311 131300 454249603350 186300 186200 186400 186200 3638
322 20250311 131200 453571790050 186300 186200 186300 186100 2779
323 20250311 131100 453054250050 186200 186400 186400 186100 2983
324 20250311 131000 452498722150 186400 186300 186400 186300 2185
325 20250311 130900 452091497150 186300 186300 186400 186100 3120
326 20250311 130800 451510330550 186300 186100 186300 186000 7179
327 20250311 130700 450173596250 186000 185950 186100 185900 2879
328 20250311 130600 449638011550 186000 185950 186000 185900 3534
329 20250311 130500 448980710050 185900 186000 186000 185700 5233
330 20250311 130400 448008134000 186000 185900 186000 185900 2266
331 20250311 130300 447586766150 185900 186000 186100 185900 3433
332 20250311 130200 446948078750 186000 185900 186200 185800 4637
333 20250311 130100 446085796200 185800 186350 186400 185700 11553
334 20250311 130000 443936813500 186400 186250 186400 186200 2567
335 20250311 125900 443458486950 186300 186300 186300 186200 3370
336 20250311 125800 442830689800 186200 186400 186400 186200 3083
337 20250311 125700 442256266400 186400 186400 186400 186300 6395
338 20250311 125600 441064324300 186500 186500 186500 186400 3350
339 20250311 125500 440439610100 186500 186400 186500 186300 5436
340 20250311 125400 439426335450 186400 186300 186400 186300 2009
341 20250311 125300 439051870550 186400 186300 186400 186300 3747
342 20250311 125200 438353488850 186300 186200 186400 186200 4385
343 20250311 125100 437536433250 186300 186400 186400 186200 4779
344 20250311 125000 436645972500 186300 186300 186400 186300 1378
345 20250311 124900 436389134600 186300 186400 186500 186200 3570
346 20250311 124800 435723924050 186500 186600 186600 186300 5656
347 20250311 124700 434669598700 186550 186400 186600 186400 4419
348 20250311 124600 433845491250 186400 186400 186500 186300 2171
349 20250311 124500 433440754050 186400 186400 186500 186300 4199
350 20250311 124400 432657990200 186500 186300 186600 186300 9126
351 20250311 124300 430956351200 186300 186000 186400 186000 5176
352 20250311 124200 429992734800 186000 186000 186100 186000 1591
353 20250311 124100 429696722750 186000 186100 186200 185900 3381
354 20250311 124000 429067633650 186200 186300 186400 186000 8976
355 20250311 123900 427396902650 186300 186600 186700 186200 6320
356 20250311 123800 426218232700 186700 186300 186700 186200 8168
357 20250311 123700 424695229700 186200 186550 186600 186200 8479
358 20250311 123600 423114888850 186600 186400 186600 186300 6312
359 20250311 123500 421937983550 186300 186300 186400 186300 4257
360 20250311 123400 421144617350 186300 186200 186400 186200 3763
361 20250311 123300 420443489400 186200 186200 186400 186100 5725
362 20250311 123200 419376924800 186200 185900 186300 185800 16344
363 20250311 123100 416335620350 185900 185900 185900 185700 3606
364 20250311 123000 415665479550 185900 185900 186000 185800 3178
365 20250311 122900 415074691750 185900 185800 186000 185800 2978
366 20250311 122800 414521053750 185900 185800 185900 185700 3509
367 20250311 122700 413869036350 185800 186100 186100 185700 6388
368 20250311 122600 412681565400 186100 186000 186100 186000 3231
369 20250311 122500 412080417750 186000 185900 186100 185900 3779
370 20250311 122400 411377362750 186000 185800 186000 185800 4562
371 20250311 122300 410529167350 185900 185800 186000 185700 3445
372 20250311 122200 409888819400 185800 185900 186000 185800 3871
373 20250311 122100 409169199750 186000 185900 186000 185700 8253
374 20250311 122000 407634890450 185900 185700 186000 185600 6457
375 20250311 121900 406435146100 185700 185500 185700 185500 4518
376 20250311 121800 405596310400 185550 185600 185700 185400 4612
377 20250311 121700 404740498700 185700 185700 185800 185600 4238
378 20250311 121600 403953407800 185650 185500 185700 185500 2589
379 20250311 121500 403472853700 185600 185600 185600 185300 4276
380 20250311 121400 402679769350 185600 185700 185700 185500 6357
381 20250311 121300 401499597000 185700 185500 185700 185500 2374
382 20250311 121200 401058943600 185600 185700 185900 185500 4131
383 20250311 121100 400291720800 185800 185800 186000 185700 9532
384 20250311 121000 398519967000 185800 186100 186200 185800 9102
385 20250311 120900 396827345900 186000 185800 186100 185700 6933
386 20250311 120800 395538319650 185800 185600 185800 185600 7078
387 20250311 120700 394224040750 185600 185300 185800 185300 12879
388 20250311 120600 391834287650 185300 185050 185400 185000 10176
389 20250311 120500 389949585250 185000 185000 185200 184900 9631
390 20250311 120400 388167370850 185000 184800 185000 184700 11228
391 20250311 120300 386091301400 184800 184500 184800 184400 14543
392 20250311 120200 383406641150 184500 184400 184500 184300 9123
393 20250311 120100 381724459650 184400 184300 184400 184100 4180
394 20250311 120000 380954111800 184300 184100 184400 184100 9302
395 20250311 115900 379240300700 184200 184200 184300 184000 4105
396 20250311 115800 378484560550 184200 184100 184200 184000 2426
397 20250311 115700 378037811550 184100 184300 184400 184100 4973
398 20250311 115600 377121367450 184200 184200 184300 184000 7197
399 20250311 115500 375795726900 184100 184100 184200 184100 2366
400 20250311 115400 375360063700 184200 184300 184400 184100 5066
401 20250311 115300 374426523750 184400 184400 184400 184300 1677
402 20250311 115200 374117346250 184300 184400 184500 184300 1973
403 20250311 115100 373753513600 184500 184300 184500 184300 3099
404 20250311 115000 373181999300 184400 184100 184400 184100 10444
405 20250311 114900 371258223400 184200 184200 184200 184100 1744
406 20250311 114800 370936992850 184100 184100 184200 184100 1303
407 20250311 114700 370697037250 184100 184100 184200 184100 3131
408 20250311 114600 370120416400 184100 184400 184400 184000 6358
409 20250311 114500 368949032900 184300 184300 184400 184300 1614
410 20250311 114400 368651440950 184400 184600 184600 184300 3682
411 20250311 114300 367972183350 184600 184600 184600 184400 3671
412 20250311 114200 367294800750 184500 184300 184600 184300 7482
413 20250311 114100 365914824450 184400 184300 184400 184200 2730
414 20250311 114000 365411598000 184300 184200 184400 184200 2321
415 20250311 113900 364983842600 184300 184350 184400 184200 6477
416 20250311 113800 363790010000 184300 184200 184400 184000 7175
417 20250311 113700 362468117250 184100 184000 184200 184000 4971
418 20250311 113600 361552667250 184100 184100 184200 184000 4329
419 20250311 113500 360755540100 184100 183800 184200 183800 9036
420 20250311 113400 359092761450 183900 183900 183900 183700 1129
421 20250311 113300 358885248450 183800 183800 183900 183700 3729
422 20250311 113200 358199953700 183800 183900 184000 183600 9750
423 20250311 113100 356407598150 184000 183900 184000 183800 6650
424 20250311 113000 355184255600 183900 183500 183900 183500 10180
425 20250311 112900 353314332400 183600 183500 183600 183400 4840
426 20250311 112800 352426128450 183500 183600 183700 183500 10890
427 20250311 112700 350426828500 183500 183350 183700 183300 9480
428 20250311 112600 348686954450 183350 183500 183600 183300 5917
429 20250311 112500 347601273400 183600 183700 183800 183500 8024
430 20250311 112400 346127716300 183700 183600 183800 183500 13218
431 20250311 112300 343700805150 183700 183600 183800 183500 8953
432 20250311 112200 342056553900 183500 183800 183800 183500 7762
433 20250311 112100 340630570550 183700 183600 183900 183550 11977
434 20250311 112000 338429881400 183600 183400 183700 183300 11189
435 20250311 111900 336376037700 183400 183600 183600 183300 9542
436 20250311 111800 334625774450 183600 183200 183600 183100 18813
437 20250311 111700 331176596400 183200 183200 183200 183000 7211
438 20250311 111600 329856163850 183200 182600 183200 182500 24338
439 20250311 111500 325406532250 182600 182300 182600 182300 11572
440 20250311 111400 323295509750 182300 182300 182400 182200 3829
441 20250311 111300 322597492150 182200 182300 182400 182200 5277
442 20250311 111200 321635549250 182200 182100 182300 182100 17462
443 20250311 111100 318453936250 182100 182100 182200 182100 1315
444 20250311 111000 318214446100 182100 182100 182200 182000 5189
445 20250311 110900 317269708100 182100 182000 182200 182000 6164
446 20250311 110800 316147246050 182100 181900 182100 181900 9250
447 20250311 110700 314463727700 181900 181600 182000 181500 28967
448 20250311 110600 309201044600 181600 181700 181700 181500 4840
449 20250311 110500 308322260300 181600 181600 181700 181600 7345
450 20250311 110400 306988396400 181600 181600 181700 181500 14864
451 20250311 110300 304289026100 181600 181800 181800 181600 7344
452 20250311 110200 302954680800 181700 181800 181800 181700 3413
453 20250311 110100 302334486300 181700 181700 181800 181700 7814
454 20250311 110000 300914357200 181800 181800 181800 181700 2204
455 20250311 105900 300513803300 181800 181800 181800 181700 3571
456 20250311 105800 299864828100 181800 181800 181900 181700 3229
457 20250311 105700 299277955900 181900 181800 181900 181800 3567
458 20250311 105600 298629431750 181900 181800 181900 181800 4585
459 20250311 105500 297795851250 181900 182000 182000 181800 6918
460 20250311 105400 296537483950 182000 182100 182100 181900 14479
461 20250311 105300 293902097550 182100 182000 182100 182000 2417
462 20250311 105200 293461995000 182100 182100 182100 182000 2710
463 20250311 105100 292968538900 182100 182000 182100 182000 2747
464 20250311 105000 292468415600 182000 182100 182200 182000 3930
465 20250311 104900 291752750200 182100 182200 182200 182100 1809
466 20250311 104800 291423245800 182100 182000 182200 182000 4542
467 20250311 104700 290596188300 182000 182200 182200 182000 2991
468 20250311 104600 290051658400 182200 182100 182200 182000 5754
469 20250311 104500 289003809200 182100 182200 182300 182100 4947
470 20250311 104400 288102619250 182200 182400 182500 182200 2928
471 20250311 104300 287568934900 182400 182500 182600 182400 2998
472 20250311 104200 287021869650 182600 182200 182600 182100 12418
473 20250311 104100 284756692950 182100 182300 182400 182100 8217
474 20250311 104000 283258952950 182300 182100 182300 182100 5253
475 20250311 103900 282301771100 182100 182100 182200 182000 7036
476 20250311 103800 281020538300 182100 182200 182200 182000 5232
477 20250311 103700 280067757600 182100 182000 182200 182000 6843
478 20250311 103600 278821726950 182100 182100 182100 182000 2004
479 20250311 103500 278456846150 182100 182200 182300 182100 4280
480 20250311 103400 277677297700 182200 182200 182400 182200 4881
481 20250311 103300 276787598800 182300 182300 182300 182100 5307
482 20250311 103200 275820660400 182300 182300 182400 182200 5705
483 20250311 103100 274780743200 182200 182500 182600 182200 10505
484 20250311 103000 272863891600 182400 182200 182600 182100 18189
485 20250311 102900 269546345600 182200 182100 182200 182100 1630
486 20250311 102800 269249430250 182100 182100 182300 181900 12619
487 20250311 102700 266951073750 182000 182000 182200 182000 3170
488 20250311 102600 266373855000 182000 181900 182100 181800 12529
489 20250311 102500 264093656050 181800 181600 182000 181600 13055
490 20250311 102400 261720269400 181700 181600 181700 181600 2602
491 20250311 102300 261247582600 181600 181700 181800 181600 3742
492 20250311 102200 260567669300 181800 181700 181800 181650 6652
493 20250311 102100 259358888800 181700 181700 181700 181600 2502
494 20250311 102000 258904363650 181600 181800 181900 181600 15701
495 20250311 101900 256050876200 181700 181850 181900 181700 4434
496 20250311 101800 255244771750 181900 181800 182000 181700 7207
497 20250311 101700 253934728900 181800 182100 182200 181700 21556
498 20250311 101600 250013717100 182100 182000 182100 182000 6481
499 20250311 101500 248833752600 182100 182100 182100 182000 5942
500 20250311 101400 247752179200 182100 181900 182100 181800 13184
501 20250311 101300 245353273400 181900 181900 182000 181800 5784
502 20250311 101200 244301178950 181900 181900 182000 181800 8456
503 20250311 101100 242762912400 181850 181900 181900 181800 3432
504 20250311 101000 242138780050 181900 181900 181900 181800 2168
505 20250311 100900 241744501100 181900 181850 181900 181800 2990
506 20250311 100800 241200678100 181800 182000 182000 181800 4311
507 20250311 100700 240416539500 181900 181900 182000 181800 6090
508 20250311 100600 239308743800 182000 182100 182100 181900 8299
509 20250311 100500 237798406450 182000 182100 182100 182000 2376
510 20250311 100400 237365816400 182100 182100 182200 182000 7119
511 20250311 100300 236069418450 182100 182000 182200 181900 8562
512 20250311 100200 234510526300 182000 182000 182000 181900 3121
513 20250311 100100 233942595100 182000 182000 182100 181800 5357
514 20250311 100000 232967955000 182000 182100 182200 181900 5462
515 20250311 095900 231973760300 182100 181900 182200 181800 10664
516 20250311 095800 230032499600 182000 181900 182000 181800 6630
517 20250311 095700 228826479150 181900 181900 182000 181800 13520
518 20250311 095600 226367410250 181900 181900 181900 181800 3588
519 20250311 095500 225714939350 181900 181700 181900 181700 12837
520 20250311 095400 223381138750 181750 181900 181950 181700 10501
521 20250311 095300 221471805600 182000 182100 182200 181900 10222
522 20250311 095200 219611324500 182100 182100 182200 182100 4006
523 20250311 095100 218881669600 182100 182300 182300 182100 22551
524 20250311 095000 214771390750 182200 182400 182400 182200 15317
525 20250311 094900 211979435800 182400 182400 182400 182200 8275
526 20250311 094800 210470619700 182400 182400 182400 182200 5888
527 20250311 094700 209397203600 182400 182100 182500 182100 12660
528 20250311 094600 207088929350 182200 182200 182200 182000 3419
529 20250311 094500 206466166550 182100 182100 182200 182000 7813
530 20250311 094400 205043353700 182000 182000 182200 182000 15135
531 20250311 094300 202288235450 182100 181800 182100 181800 15001
532 20250311 094200 199558755400 181900 181700 181900 181600 7718
533 20250311 094100 198156117000 181700 181700 181800 181600 12141
534 20250311 094000 195949827600 181700 181600 181700 181500 7341
535 20250311 093900 194616715000 181500 181600 181700 181500 10400
536 20250311 093800 192728146600 181700 181500 181700 181500 7509
537 20250311 093700 191364513700 181600 181500 181800 181400 16208
538 20250311 093600 188422155450 181500 181600 181600 181300 42241
539 20250311 093500 180757514550 181500 181900 182000 181500 57831
540 20250311 093400 170246541300 182000 182100 182100 181900 8892
541 20250311 093300 168628234650 182000 182000 182100 181900 7891
542 20250311 093200 167192064400 182000 182000 182100 181900 11039
543 20250311 093100 165182799700 182050 182300 182300 182000 7707
544 20250311 093000 163779021600 182300 182050 182500 182000 11869
545 20250311 092900 161616350300 182050 181900 182200 181900 20281
546 20250311 092800 157925480700 181900 182000 182050 181900 13063
547 20250311 092700 155548885700 182000 182000 182100 181900 19258
548 20250311 092600 152044430350 182100 182050 182100 181900 16433
549 20250311 092500 149053693800 182050 182000 182200 182000 7165
550 20250311 092400 147748985400 182100 182300 182300 181900 12123
551 20250311 092300 145541950550 182300 182100 182300 181900 17923
552 20250311 092200 142279409450 182100 182200 182200 182000 14233
553 20250311 092100 139688113900 182100 182100 182200 182000 7971
554 20250311 092000 138236532850 182100 181900 182200 181900 9016
555 20250311 091900 136595227700 181900 182600 182600 181800 44817
556 20250311 091800 128434777700 182600 182600 182800 182500 7736
557 20250311 091700 127021635350 182600 182400 182700 182200 10694
558 20250311 091600 125070640750 182300 182500 182600 182200 14591
559 20250311 091500 122409349150 182600 182300 182600 182100 13042
560 20250311 091400 120032023000 182400 182000 182500 182000 12289
561 20250311 091300 117791908450 182050 181900 182100 181700 30270
562 20250311 091200 112285765400 182000 182100 182100 181700 49932
563 20250311 091100 103200877100 182000 182800 182900 182000 57830
564 20250311 091000 92655068200 182900 183000 183100 182700 16859
565 20250311 090900 89572294200 183100 183100 183100 182700 23080
566 20250311 090800 85350815750 183100 183000 183350 182800 25138
567 20250311 090700 80750311450 183000 183300 183500 182900 23366
568 20250311 090600 76472156550 183200 183700 183700 183100 28368
569 20250311 090500 71270844350 183600 183550 183700 183400 18832
570 20250311 090400 67814943600 183550 184000 184100 183200 18459
571 20250311 090300 64427241250 184100 183700 184600 182900 43627
572 20250311 090200 56410589850 183800 183300 183900 183200 27221
573 20250311 090100 51410827950 183200 182900 183400 182450 41152
574 20250311 090000 43880995400 182900 182100 183800 182100 240785

1
000660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,846591,728002365,162884108400,140067655026000,0.12
20250306,846421,728002365,162851400400,140067655026000,0.12
20250305,810970,728002365,156598307000,140577256681500,0.11
20250304,781239,728002365,145388577900,135481240126500,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 846591 728002365 162884108400 140067655026000 0.12
3 20250306 846421 728002365 162851400400 140067655026000 0.12
4 20250305 810970 728002365 156598307000 140577256681500 0.11
5 20250304 781239 728002365 145388577900 135481240126500 0.11