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

583
003670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184100,49188892650,143200,143200,143200,143200,8910
20250311,184000,49188892650,143200,143200,143200,143200,0
20250311,183900,49188892650,143200,143200,143200,143200,0
20250311,183800,49188892650,143200,143200,143200,143200,0
20250311,183700,49188892650,143200,143200,143200,143200,0
20250311,183600,49188892650,143200,143200,143200,143200,0
20250311,183500,49188892650,143200,143200,143200,143200,0
20250311,183400,49188892650,143200,143200,143200,143200,0
20250311,183300,49188892650,143200,143200,143200,143200,0
20250311,183200,49188892650,143200,143200,143200,143200,0
20250311,183100,49188892650,143200,143200,143200,143200,0
20250311,183000,49188892650,143200,143200,143200,143200,0
20250311,182900,49188892650,143200,143200,143200,143200,0
20250311,182800,49188892650,143200,143200,143200,143200,0
20250311,182700,49188892650,143200,143200,143200,143200,0
20250311,182600,49188892650,143200,143200,143200,143200,0
20250311,182500,49188892650,143200,143200,143200,143200,0
20250311,182400,49188892650,143200,143200,143200,143200,0
20250311,182300,49188892650,143200,143200,143200,143200,0
20250311,182200,49188892650,143200,143200,143200,143200,0
20250311,182100,49188892650,143200,143200,143200,143200,0
20250311,182000,49188892650,143200,143200,143200,143200,0
20250311,181900,49188892650,143200,143200,143200,143200,0
20250311,181800,49188892650,143200,143200,143200,143200,0
20250311,181700,49188892650,143200,143200,143200,143200,0
20250311,181600,49188892650,143200,143200,143200,143200,0
20250311,181500,49188892650,143200,143200,143200,143200,0
20250311,181400,49188892650,143200,143200,143200,143200,0
20250311,181300,49188892650,143200,143200,143200,143200,0
20250311,181200,49188892650,143200,143200,143200,143200,0
20250311,181100,49188892650,143200,143200,143200,143200,8910
20250311,181000,49188892650,143200,143200,143200,143200,0
20250311,180900,49188892650,143200,143200,143200,143200,0
20250311,180800,49188892650,143200,143200,143200,143200,0
20250311,180700,49188892650,143200,143200,143200,143200,0
20250311,180600,49188892650,143200,143200,143200,143200,0
20250311,180500,49188892650,143200,143200,143200,143200,0
20250311,180400,49188892650,143200,143200,143200,143200,0
20250311,180300,49188892650,143200,143200,143200,143200,0
20250311,180200,49188892650,143200,143200,143200,143200,0
20250311,180100,49188892650,143200,143200,143200,143200,0
20250311,180000,49188892650,143200,143200,143200,143200,0
20250311,175900,49188892650,143200,143200,143200,143200,0
20250311,175800,49188892650,143200,143200,143200,143200,0
20250311,175700,49188892650,143200,143200,143200,143200,0
20250311,175600,49188892650,143200,143200,143200,143200,0
20250311,175500,49188892650,143200,143200,143200,143200,0
20250311,175400,49188892650,143200,143200,143200,143200,0
20250311,175300,49188892650,143200,143200,143200,143200,0
20250311,175200,49188892650,143200,143200,143200,143200,0
20250311,175100,49188892650,143200,143200,143200,143200,0
20250311,175000,49188892650,143200,143200,143200,143200,0
20250311,174900,49188892650,143200,143200,143200,143200,0
20250311,174800,49188892650,143200,143200,143200,143200,0
20250311,174700,49188892650,143200,143200,143200,143200,0
20250311,174600,49188892650,143200,143200,143200,143200,0
20250311,174500,49188892650,143200,143200,143200,143200,0
20250311,174400,49188892650,143200,143200,143200,143200,0
20250311,174300,49188892650,143200,143200,143200,143200,0
20250311,174200,49188892650,143200,143200,143200,143200,0
20250311,174100,49188892650,143200,143200,143200,143200,8910
20250311,174000,49188892650,143200,143200,143200,143200,0
20250311,173900,49188892650,143200,143200,143200,143200,0
20250311,173800,49188892650,143200,143200,143200,143200,0
20250311,173700,49188892650,143200,143200,143200,143200,0
20250311,173600,49188892650,143200,143200,143200,143200,0
20250311,173500,49188892650,143200,143200,143200,143200,0
20250311,173400,49188892650,143200,143200,143200,143200,0
20250311,173300,49188892650,143200,143200,143200,143200,0
20250311,173200,49188892650,143200,143200,143200,143200,0
20250311,173100,49188892650,143200,143200,143200,143200,0
20250311,173000,49188892650,143200,143200,143200,143200,0
20250311,172900,49188892650,143200,143200,143200,143200,0
20250311,172800,49188892650,143200,143200,143200,143200,0
20250311,172700,49188892650,143200,143200,143200,143200,0
20250311,172600,49188892650,143200,143200,143200,143200,0
20250311,172500,49188892650,143200,143200,143200,143200,0
20250311,172400,49188892650,143200,143200,143200,143200,0
20250311,172300,49188892650,143200,143200,143200,143200,0
20250311,172200,49188892650,143200,143200,143200,143200,0
20250311,172100,49188892650,143200,143200,143200,143200,0
20250311,172000,49188892650,143200,143200,143200,143200,0
20250311,171900,49188892650,143200,143200,143200,143200,0
20250311,171800,49188892650,143200,143200,143200,143200,0
20250311,171700,49188892650,143200,143200,143200,143200,0
20250311,171600,49188892650,143200,143200,143200,143200,0
20250311,171500,49188892650,143200,143200,143200,143200,0
20250311,171400,49188892650,143200,143200,143200,143200,0
20250311,171300,49188892650,143200,143200,143200,143200,0
20250311,171200,49188892650,143200,143200,143200,143200,0
20250311,171100,49188892650,143200,143200,143200,143200,8910
20250311,171000,49188892650,143200,143200,143200,143200,0
20250311,170900,49188892650,143200,143200,143200,143200,0
20250311,170800,49188892650,143200,143200,143200,143200,0
20250311,170700,49188892650,143200,143200,143200,143200,0
20250311,170600,49188892650,143200,143200,143200,143200,0
20250311,170500,49188892650,143200,143200,143200,143200,0
20250311,170400,49188892650,143200,143200,143200,143200,0
20250311,170300,49188892650,143200,143200,143200,143200,0
20250311,170200,49188892650,143200,143200,143200,143200,0
20250311,170100,49188892650,143200,143200,143200,143200,0
20250311,170000,49188892650,143200,143200,143200,143200,0
20250311,165900,49188892650,143200,143200,143200,143200,0
20250311,165800,49188892650,143200,143200,143200,143200,0
20250311,165700,49188892650,143200,143200,143200,143200,0
20250311,165600,49188892650,143200,143200,143200,143200,0
20250311,165500,49188892650,143200,143200,143200,143200,0
20250311,165400,49188892650,143200,143200,143200,143200,0
20250311,165300,49188892650,143200,143200,143200,143200,0
20250311,165200,49188892650,143200,143200,143200,143200,0
20250311,165100,49188892650,143200,143200,143200,143200,0
20250311,165000,49188892650,143200,143200,143200,143200,0
20250311,164900,49188892650,143200,143200,143200,143200,0
20250311,164800,49188892650,143200,143200,143200,143200,0
20250311,164700,49188892650,143200,143200,143200,143200,0
20250311,164600,49188892650,143200,143200,143200,143200,0
20250311,164500,49188892650,143200,143200,143200,143200,0
20250311,164400,49188892650,143200,143200,143200,143200,0
20250311,164300,49188892650,143200,143200,143200,143200,0
20250311,164200,49188892650,143200,143200,143200,143200,0
20250311,164100,49188892650,143200,143200,143200,143200,8910
20250311,164000,49188892650,143200,143200,143200,143200,0
20250311,163900,49188892650,143200,143200,143200,143200,0
20250311,163800,49188892650,143200,143200,143200,143200,0
20250311,163700,49188892650,143200,143200,143200,143200,0
20250311,163600,49188892650,143200,143200,143200,143200,0
20250311,163500,49188892650,143200,143200,143200,143200,0
20250311,163400,49188892650,143200,143200,143200,143200,0
20250311,163300,49188892650,143200,143200,143200,143200,0
20250311,163200,49188892650,143200,143200,143200,143200,0
20250311,163100,49188892650,143200,143200,143200,143200,0
20250311,163000,49188892650,143200,143200,143200,143200,0
20250311,162900,49188892650,143200,143200,143200,143200,0
20250311,162800,49188892650,143200,143200,143200,143200,0
20250311,162700,49188892650,143200,143200,143200,143200,0
20250311,162600,49188892650,143200,143200,143200,143200,0
20250311,162500,49188892650,143200,143200,143200,143200,0
20250311,162400,49188892650,143200,143200,143200,143200,0
20250311,162300,49188892650,143200,143200,143200,143200,0
20250311,162200,49188892650,143200,143200,143200,143200,0
20250311,162100,49188892650,143200,143200,143200,143200,0
20250311,162000,49188892650,143200,143200,143200,143200,0
20250311,161900,49188892650,143200,143200,143200,143200,0
20250311,161800,49188892650,143200,143200,143200,143200,0
20250311,161700,49188892650,143200,143200,143200,143200,0
20250311,161600,49188892650,143200,143200,143200,143200,0
20250311,161500,49188892650,143200,143200,143200,143200,0
20250311,161400,49188892650,143200,143200,143200,143200,0
20250311,161300,49188892650,143200,143200,143200,143200,0
20250311,161200,49188892650,143200,143200,143200,143200,0
20250311,161100,49188892650,143200,143200,143200,143200,8910
20250311,161000,49188892650,143200,143200,143200,143200,0
20250311,160900,49188892650,143200,143200,143200,143200,0
20250311,160800,49188892650,143200,143200,143200,143200,0
20250311,160700,49188892650,143200,143200,143200,143200,0
20250311,160600,49188892650,143200,143200,143200,143200,0
20250311,160500,49188892650,143200,143200,143200,143200,0
20250311,160400,49188892650,143200,143200,143200,143200,0
20250311,160300,49188892650,143200,143200,143200,143200,0
20250311,160200,49188892650,143200,143200,143200,143200,0
20250311,160100,49188892650,143200,143200,143200,143200,0
20250311,160000,49188892650,143200,143200,143200,143200,0
20250311,155900,49188892650,143200,143200,143200,143200,0
20250311,155800,49188892650,143200,143200,143200,143200,0
20250311,155700,49188892650,143200,143200,143200,143200,0
20250311,155600,49188892650,143200,143200,143200,143200,0
20250311,155500,49188892650,143200,143200,143200,143200,0
20250311,155400,49188892650,143200,143200,143200,143200,0
20250311,155300,49188892650,143200,143200,143200,143200,0
20250311,155200,49188892650,143200,143200,143200,143200,0
20250311,155100,49188892650,143200,143200,143200,143200,0
20250311,155000,49188892650,143200,143200,143200,143200,0
20250311,154900,49188892650,143200,143200,143200,143200,0
20250311,154800,49188892650,143200,143200,143200,143200,0
20250311,154700,49188892650,143200,143200,143200,143200,0
20250311,154600,49188892650,143200,143200,143200,143200,0
20250311,154500,49188892650,143200,143200,143200,143200,0
20250311,154400,49188892650,143200,143200,143200,143200,0
20250311,154300,49188892650,143200,143200,143200,143200,0
20250311,154200,49188892650,143200,143200,143200,143200,0
20250311,154100,49188892650,143200,143200,143200,143200,8910
20250311,154000,49188892650,143200,143200,143200,143200,0
20250311,153900,49188892650,143200,143200,143200,143200,0
20250311,153800,49188892650,143200,143200,143200,143200,0
20250311,153700,49188892650,143200,143200,143200,143200,0
20250311,153600,49188892650,143200,143200,143200,143200,0
20250311,153500,49188892650,143200,143200,143200,143200,0
20250311,153400,49188892650,143200,143200,143200,143200,0
20250311,153300,49188892650,143200,143200,143200,143200,0
20250311,153200,49188892650,143200,143200,143200,143200,0
20250311,153100,49188892650,143200,143200,143200,143200,0
20250311,153000,49188892650,143200,143200,143200,143200,8910
20250311,152900,47912980650,143400,143400,143400,143400,0
20250311,152800,47912980650,143400,143400,143400,143400,0
20250311,152700,47912980650,143400,143400,143400,143400,0
20250311,152600,47912980650,143400,143400,143400,143400,0
20250311,152500,47912980650,143400,143400,143400,143400,0
20250311,152400,47912980650,143400,143400,143400,143400,0
20250311,152300,47912980650,143400,143400,143400,143400,0
20250311,152200,47912980650,143400,143400,143400,143400,0
20250311,152100,47912980650,143400,143400,143400,143400,0
20250311,152000,47912980650,143400,143400,143400,143400,0
20250311,151900,47912980650,143400,143400,143500,143300,882
20250311,151800,47786511150,143400,143200,143400,143100,1570
20250311,151700,47561609150,143200,143200,143300,143100,756
20250311,151600,47453354850,143300,143200,143300,143100,1227
20250311,151500,47277700750,143300,143300,143300,143200,394
20250311,151400,47221266050,143400,143200,143500,143200,333
20250311,151300,47173561700,143200,143100,143400,143100,1570
20250311,151200,46948815100,143200,143400,143500,143100,785
20250311,151100,46836346800,143400,143250,143500,143200,776
20250311,151000,46725125200,143250,143200,143300,143200,754
20250311,150900,46617136900,143300,143200,143300,143100,410
20250311,150800,46558418100,143200,143150,143200,143100,587
20250311,150700,46474394350,143100,143100,143200,143100,323
20250311,150600,46428159850,143100,143100,143200,143100,285
20250311,150500,46387372950,143100,143200,143300,143100,613
20250311,150400,46299603050,143100,143200,143300,143100,1946
20250311,150300,46020898750,143200,143300,143300,143200,580
20250311,150200,45937826050,143300,143300,143400,143300,550
20250311,150100,45859006350,143300,143400,143500,143300,718
20250311,150000,45756049550,143300,143500,143500,143300,948
20250311,145900,45620085750,143500,143450,143600,143400,558
20250311,145800,45540016000,143500,143650,143650,143450,782
20250311,145700,45427773850,143650,143800,143850,143600,562
20250311,145600,45347003000,143800,144000,144000,143700,1072
20250311,145500,45192738750,144100,144100,144100,144100,92
20250311,145400,45179481550,144100,144050,144100,144000,49
20250311,145300,45172422400,144000,144000,144100,144000,342
20250311,145200,45123160000,144000,143900,144000,143900,194
20250311,145100,45095237800,143900,143900,144000,143800,150
20250311,145000,45073652700,143900,143800,143900,143800,104
20250311,144900,45058694100,143800,143800,143900,143800,446
20250311,144800,44994543900,143700,143600,143700,143600,226
20250311,144700,44962073000,143600,143800,143800,143600,249
20250311,144600,44926311200,143800,143600,143800,143600,171
20250311,144500,44901728950,143600,143700,143800,143600,389
20250311,144400,44845812950,143700,143900,143900,143700,225
20250311,144300,44813457250,144000,143700,144100,143700,361
20250311,144200,44761520250,143700,143700,143950,143700,366
20250311,144100,44708877850,143700,143700,143700,143600,84
20250311,144000,44696807150,143600,143800,143800,143600,486
20250311,143900,44626989850,143800,143800,143800,143600,218
20250311,143800,44595660650,143800,144200,144200,143800,723
20250311,143700,44491563450,144200,144200,144200,144000,201
20250311,143600,44462594750,144200,144000,144300,144000,428
20250311,143500,44400894050,144000,143800,144000,143800,131
20250311,143400,44382046250,143800,143900,143900,143800,426
20250311,143300,44320780450,143900,143900,143900,143900,10
20250311,143200,44319341450,143900,143900,144000,143800,200
20250311,143100,44290553550,143900,143800,144000,143800,181
20250311,143000,44264499150,143800,143600,143900,143600,213
20250311,142900,44233865950,143600,143600,143600,143600,138
20250311,142800,44214049150,143600,143600,143900,143600,156
20250311,142700,44191644550,143600,143600,143800,143500,348
20250311,142600,44141655950,143600,143500,143600,143500,87
20250311,142500,44129169950,143500,143500,143500,143400,64
20250311,142400,44119986050,143500,143400,143500,143300,158
20250311,142300,44097325800,143400,143350,143400,143300,74
20250311,142200,44086718650,143400,143400,143500,143400,262
20250311,142100,44049143250,143400,143300,143400,143300,288
20250311,142000,44007847750,143300,143300,143400,143300,181
20250311,141900,43981909050,143400,143350,143400,143300,174
20250311,141800,43956965600,143300,143400,143500,143300,269
20250311,141700,43918391100,143400,143600,143600,143400,171
20250311,141600,43893857000,143500,143600,143600,143500,216
20250311,141500,43862848700,143700,143550,143700,143550,300
20250311,141400,43819755650,143600,143500,143600,143500,35
20250311,141300,43814729750,143500,143500,143600,143400,296
20250311,141200,43772249150,143400,143500,143500,143400,40
20250311,141100,43766513050,143400,143400,143400,143300,370
20250311,141000,43713486650,143400,143200,143500,143200,250
20250311,140900,43677652850,143500,143200,143500,143100,1475
20250311,140800,43466456150,143300,143700,143800,143200,2307
20250311,140700,43135522350,143700,143600,143900,143600,146
20250311,140600,43114539650,143600,143600,143800,143500,170
20250311,140500,43090126750,143600,143600,143600,143500,105
20250311,140400,43075056650,143500,143600,143700,143500,460
20250311,140300,43009027250,143600,144000,144000,143600,376
20250311,140200,42954975250,144000,144000,144000,143900,64
20250311,140100,42945759550,144000,143900,144000,143900,148
20250311,140000,42924447950,143900,144100,144100,143900,115
20250311,135900,42907885150,144000,144000,144100,144000,171
20250311,135800,42883257650,143900,143800,143900,143700,383
20250311,135700,42828192150,143800,143700,143900,143600,443
20250311,135600,42764530150,143700,143700,143700,143600,163
20250311,135500,42741121350,143700,143700,143800,143700,125
20250311,135400,42723154350,143800,143900,143950,143600,919
20250311,135300,42591046150,143900,144000,144100,143900,381
20250311,135200,42536184250,144100,144100,144100,144000,174
20250311,135100,42511114250,144000,144200,144200,143900,371
20250311,135000,42457669350,144100,144000,144200,143900,222
20250311,134900,42425700650,144000,144000,144300,144000,110
20250311,134800,42409844250,144000,144100,144300,143900,1427
20250311,134700,42204311200,144100,144300,144300,144100,548
20250311,134600,42125265600,144300,144300,144400,144300,96
20250311,134500,42111408200,144300,144400,144500,144300,413
20250311,134400,42051788400,144300,144500,144500,144300,386
20250311,134300,41996033300,144500,144700,144700,144500,391
20250311,134200,41939485550,144600,144700,144700,144600,287
20250311,134100,41897970850,144700,144700,144700,144600,243
20250311,134000,41862815150,144600,144700,144900,144500,421
20250311,133900,41801896750,144700,144800,144800,144600,431
20250311,133800,41739528050,144900,145000,145000,144800,636
20250311,133700,41647375850,145000,144800,145000,144700,245
20250311,133600,41611896350,144700,144800,144900,144400,344
20250311,133500,41562144550,144800,145200,145200,144800,745
20250311,133400,41454117250,145200,144800,145200,144700,1783
20250311,133300,41195781750,144800,144700,144800,144600,499
20250311,133200,41123571750,144700,144200,144700,144200,1268
20250311,133100,40940328550,144300,144200,144300,144000,236
20250311,133000,40906287250,144200,144000,144200,143900,1899
20250311,132900,40632777550,144000,144000,144100,143900,246
20250311,132800,40597344750,144000,143800,144100,143800,294
20250311,132700,40555008150,144000,143700,144100,143700,956
20250311,132600,40417485550,143700,143700,143700,143600,271
20250311,132500,40378552950,143700,143700,143700,143600,291
20250311,132400,40336741850,143700,143600,143700,143500,214
20250311,132300,40306005350,143600,143600,143700,143500,126
20250311,132200,40287914150,143500,143600,143700,143500,134
20250311,132100,40268671350,143600,143300,143600,143200,251
20250311,132000,40232652550,143300,143200,143300,143200,309
20250311,131900,40188386450,143300,143500,143500,143300,883
20250311,131800,40061770650,143500,143500,143700,143500,460
20250311,131700,39995715650,143700,143400,143800,143400,192
20250311,131600,39968163350,143400,143300,143400,143200,228
20250311,131500,39935477850,143300,143100,143300,143100,335
20250311,131400,39887503450,143200,143150,143200,143100,110
20250311,131300,39871759200,143100,143200,143200,143100,176
20250311,131200,39846568450,143100,143200,143200,143100,274
20250311,131100,39807338450,143100,143200,143200,143000,549
20250311,131000,39728784750,143200,143300,143300,143100,1625
20250311,130900,39496167050,143300,143300,143300,143200,180
20250311,130800,39470374350,143300,143300,143400,143200,780
20250311,130700,39358601150,143300,143300,143300,143300,18
20250311,130600,39356021750,143400,143300,143400,143200,243
20250311,130500,39321201650,143300,143400,143500,143300,898
20250311,130400,39192482250,143300,143400,143400,143300,330
20250311,130300,39145190150,143400,143500,143500,143400,350
20250311,130200,39094996750,143500,143500,143500,143400,254
20250311,130100,39058572250,143400,143500,143600,143400,496
20250311,130000,38987411250,143600,143700,143800,143600,728
20250311,125900,38882828850,143700,143800,143800,143700,201
20250311,125800,38853925650,143900,143800,143900,143700,135
20250311,125700,38834511350,143800,143700,143800,143700,93
20250311,125600,38821138250,143800,143700,143800,143600,163
20250311,125500,38797716550,143700,143700,143800,143600,49
20250311,125400,38790677000,143700,143500,143800,143500,263
20250311,125300,38752902900,143500,143600,143700,143500,56
20250311,125200,38744864900,143600,143600,143600,143600,111
20250311,125100,38728925300,143500,143450,143600,143400,264
20250311,125000,38691053750,143500,143500,143500,143400,189
20250311,124900,38663938000,143500,143600,143600,143500,278
20250311,124800,38624037600,143600,143800,143800,143600,574
20250311,124700,38541561300,143800,143900,144000,143800,172
20250311,124600,38516811400,143800,144000,144000,143800,90
20250311,124500,38503864100,143900,144000,144300,143800,333
20250311,124400,38455912500,144000,143900,144200,143900,358
20250311,124300,38404358200,144000,143600,144400,143500,656
20250311,124200,38309837100,143700,143500,143700,143500,57
20250311,124100,38301652000,143600,143600,143800,143500,786
20250311,124000,38188799100,143400,143500,143700,143300,556
20250311,123900,38109052900,143500,143500,143600,143400,555
20250311,123800,38029401900,143500,143800,143900,143400,2109
20250311,123700,37726492350,143800,143900,143900,143800,285
20250311,123600,37685498950,143900,144000,144000,143800,161
20250311,123500,37662330550,144000,143900,144000,143800,817
20250311,123400,37544763650,144000,143900,144000,143900,307
20250311,123300,37500568350,143900,143800,143900,143800,65
20250311,123200,37491215950,143900,143800,143900,143800,466
20250311,123100,37424203050,143800,143800,144000,143700,860
20250311,123000,37300542050,143800,144000,144100,143800,578
20250311,122900,37217386950,144100,143900,144200,143800,342
20250311,122800,37168133050,143800,144100,144100,143800,950
20250311,122700,37031363750,144100,144100,144200,144000,465
20250311,122600,36964348450,144000,144100,144100,144000,338
20250311,122500,36915647850,144100,144300,144300,144100,564
20250311,122400,36834358850,144300,144000,144300,144000,322
20250311,122300,36787940650,144000,144100,144200,144000,282
20250311,122200,36747299450,144100,144200,144400,144000,317
20250311,122100,36701618050,144200,144200,144500,144100,337
20250311,122000,36653014950,144100,144100,144400,144000,203
20250311,121900,36623750550,144300,144200,144400,144000,340
20250311,121800,36574724650,144200,144000,144400,144000,239
20250311,121700,36540256350,144000,143800,144300,143700,698
20250311,121600,36439800250,143900,144100,144200,143800,716
20250311,121500,36336661750,144100,144200,144200,144100,1156
20250311,121400,36170033250,144200,144300,144400,144200,449
20250311,121300,36105242950,144300,144300,144400,144200,170
20250311,121200,36080715100,144300,144500,144500,144200,458
20250311,121100,36014578350,144400,144200,144400,144200,318
20250311,121000,35968684950,144200,144200,144300,144100,46
20250311,120900,35962052850,144200,144300,144300,144100,108
20250311,120800,35946475450,144200,144100,144200,144000,194
20250311,120700,35918531800,144100,144200,144300,144100,106
20250311,120600,35903246500,144300,144100,144300,144000,233
20250311,120500,35869664400,144000,143800,144000,143700,1004
20250311,120400,35725332100,143900,144300,144300,143800,2116
20250311,120300,35420603000,144400,144200,144400,144100,179
20250311,120200,35394788900,144200,144200,144200,144100,191
20250311,120100,35367252700,144200,144300,144300,144100,363
20250311,120000,35314898400,144400,144300,144500,144200,166
20250311,115900,35290945800,144200,144400,144500,144200,202
20250311,115800,35261804800,144400,144300,144400,144100,133
20250311,115700,35242622650,144300,144500,144500,144200,510
20250311,115600,35169057250,144500,144400,144600,144300,282
20250311,115500,35128313950,144400,144500,144500,144400,96
20250311,115400,35114449850,144500,144500,144700,144400,232
20250311,115300,35080903450,144500,144500,144600,144300,536
20250311,115200,35003470750,144400,144100,144400,144100,570
20250311,115100,34921175150,144100,144000,144100,144000,130
20250311,115000,34902452150,144100,144100,144200,144000,352
20250311,114900,34851726050,144100,144300,144300,144100,105
20250311,114800,34836575150,144200,143900,144300,143900,148
20250311,114700,34815241050,144000,143800,144100,143800,412
20250311,114600,34755935350,143800,143850,143900,143700,837
20250311,114500,34635570650,143900,144100,144100,143900,973
20250311,114400,34495516850,144100,144000,144200,144000,904
20250311,114300,34365320750,144000,144100,144100,144000,174
20250311,114200,34340249150,144100,144400,144400,144000,689
20250311,114100,34240914150,144400,144300,144600,144300,217
20250311,114000,34209558900,144400,144500,144500,144300,104
20250311,113900,34194544300,144500,144300,144600,144300,213
20250311,113800,34163774100,144300,144200,144300,144200,252
20250311,113700,34127412400,144200,144200,144300,144200,136
20250311,113600,34107798100,144200,144300,144300,144200,105
20250311,113500,34092656900,144200,144300,144600,144100,437
20250311,113400,34029550700,144400,144600,144600,144400,254
20250311,113300,33992864100,144700,144100,144700,144100,775
20250311,113200,33881004800,144100,144200,144300,144100,1337
20250311,113100,33688231100,144300,144300,144400,144200,484
20250311,113000,33618370000,144200,144400,144500,144200,482
20250311,112900,33548806300,144400,144700,144700,144400,423
20250311,112800,33487687100,144700,144700,144800,144600,676
20250311,112700,33389872550,144700,144700,144800,144400,744
20250311,112600,33282220150,144600,144400,144600,144300,526
20250311,112500,33206234750,144400,144500,144900,144300,640
20250311,112400,33113715850,144700,144600,144900,144500,836
20250311,112300,32992785450,144600,144200,144600,144150,379
20250311,112200,32938056750,144200,144200,144200,144100,162
20250311,112100,32914702550,144100,144300,144300,144100,492
20250311,112000,32843780750,144300,144300,144400,144200,920
20250311,111900,32710994350,144350,144400,144500,144300,433
20250311,111800,32648457200,144400,144100,144400,144100,129
20250311,111700,32629843900,144200,144200,144300,144100,252
20250311,111600,32593504350,144200,144200,144300,144100,300
20250311,111500,32550243750,144100,143900,144300,143800,435
20250311,111400,32487579250,143900,144000,144000,143900,108
20250311,111300,32472031150,143900,144200,144200,143900,374
20250311,111200,32418171050,144200,144100,144200,144100,149
20250311,111100,32396696350,144100,144000,144200,143900,497
20250311,111000,32325145250,144000,144300,144300,144000,447
20250311,110900,32260741250,144300,144200,144400,144100,511
20250311,110800,32187043650,144100,144000,144200,143800,385
20250311,110700,32131584200,144000,143800,144100,143700,431
20250311,110600,32069575100,143800,143600,143800,143600,438
20250311,110500,32006670200,143500,143300,143700,143300,258
20250311,110400,31969660800,143400,143700,143800,143300,377
20250311,110300,31915520500,143700,143300,143700,143200,169
20250311,110200,31891285800,143300,143300,143400,143200,335
20250311,110100,31843271600,143400,143200,143500,143200,185
20250311,110000,31816760600,143200,143200,143300,143000,343
20250311,105900,31767651100,143200,143200,143300,143100,217
20250311,105800,31736574100,143200,143000,143200,143000,576
20250311,105700,31654164050,143100,143400,143400,143000,1544
20250311,105600,31433065650,143400,143600,143700,143300,579
20250311,105500,31349978450,143500,143800,143900,143500,812
20250311,105400,31233262250,143800,143950,144000,143600,584
20250311,105300,31149279300,144000,143900,144000,143700,290
20250311,105200,31107556750,143600,143700,143800,143400,914
20250311,105100,30976333250,143700,144500,144500,143600,1702
20250311,105000,30730981550,144500,144700,144900,144500,2377
20250311,104900,30386988350,144700,144800,144900,144700,548
20250311,104800,30307637550,144900,145200,145200,144700,1290
20250311,104700,30120789150,145200,145800,145900,145200,505
20250311,104600,30047340400,145800,146800,146800,145800,1319
20250311,104500,29854168800,146800,146400,146800,146400,1661
20250311,104400,29610802600,146300,146000,146700,145900,4841
20250311,104300,28902542850,146000,145100,146000,145100,3390
20250311,104200,28409045150,145200,144900,145200,144900,3670
20250311,104100,27876964050,144900,144500,144900,144400,1572
20250311,104000,27649568450,144400,144200,144500,144200,396
20250311,103900,27592415650,144200,143900,144400,143900,694
20250311,103800,27492304500,143900,144200,144350,143900,501
20250311,103700,27420046150,144200,144300,144400,144100,963
20250311,103600,27281075400,144300,143700,144400,143700,1693
20250311,103500,27037108100,143800,144000,144000,143800,557
20250311,103400,26956951150,143900,143900,144000,143800,230
20250311,103300,26923849950,143900,143900,144100,143700,1181
20250311,103200,26753857250,143900,143900,144000,143800,866
20250311,103100,26629240850,143900,143600,144000,143400,2118
20250311,103000,26324714350,143600,143400,143700,143300,776
20250311,102900,26213295950,143300,143500,143600,143300,987
20250311,102800,26071668800,143400,143500,143500,143300,185
20250311,102700,26045141300,143500,143300,143500,143250,870
20250311,102600,25920398950,143300,143300,143400,143300,72
20250311,102500,25910081050,143300,143000,143300,143000,551
20250311,102400,25831232850,143000,143400,143500,143000,439
20250311,102300,25768371550,143400,143700,143700,143300,690
20250311,102200,25669361750,143700,143200,143700,143200,1945
20250311,102100,25390229050,143200,143000,143200,142900,249
20250311,102000,25354624350,143000,142800,143200,142700,1403
20250311,101900,25154027550,142800,142550,142800,142300,824
20250311,101800,25036575150,142500,142100,142500,141800,560
20250311,101700,24956915950,142100,142200,142300,141900,571
20250311,101600,24875732700,142200,141700,142200,141700,1421
20250311,101500,24674014400,141700,141800,142200,141700,310
20250311,101400,24630055000,142200,142100,142300,142000,605
20250311,101300,24544064300,142100,141900,142400,141800,1334
20250311,101200,24354603200,141900,142000,142000,141700,679
20250311,101100,24258304900,141900,141700,142100,141700,819
20250311,101000,24142158100,141700,142100,142100,141700,488
20250311,100900,24072905500,142100,141800,142200,141700,1439
20250311,100800,23868753300,141800,142100,142200,141800,733
20250311,100700,23764624300,142100,142100,142300,141800,1516
20250311,100600,23549140700,142000,142100,142400,141700,609
20250311,100500,23462568000,141800,141900,142200,141700,1432
20250311,100400,23259354400,141800,142200,142200,141800,1080
20250311,100300,23106059700,142200,142000,142200,141700,988
20250311,100200,22965814800,142000,142100,142100,141900,318
20250311,100100,22920657900,142100,142500,142600,142100,905
20250311,100000,22791815500,142500,142000,142600,141900,2345
20250311,095900,22458364300,141900,141800,142100,141600,2255
20250311,095800,22138456600,141700,141900,141900,141700,1144
20250311,095700,21976236950,141900,142100,142100,141900,1575
20250311,095600,21752588850,142100,142200,142200,142000,1117
20250311,095500,21593856950,142100,142500,142500,142100,844
20250311,095400,21473805850,142400,142300,142500,142300,1461
20250311,095300,21265789450,142300,142500,142500,142200,191
20250311,095200,21238606900,142400,142000,142800,142000,1557
20250311,095100,21017130300,142100,142100,142100,142000,1281
20250311,095000,20835198650,142000,142200,142300,142000,2080
20250311,094900,20539572750,142300,142400,142400,142200,999
20250311,094800,20397440550,142400,142800,142800,142300,2102
20250311,094700,20097770700,142800,143300,143300,142700,1988
20250311,094600,19813417000,143200,143200,143300,143100,587
20250311,094500,19729359600,143200,143300,143300,143100,1018
20250311,094400,19583581000,143200,143300,143500,143100,1923
20250311,094300,19308079600,143300,143800,143800,143300,1205
20250311,094200,19135052600,143800,144000,144000,143800,1142
20250311,094100,18970724100,144000,144500,144500,144000,1337
20250311,094000,18778018950,144400,144400,144700,144200,1963
20250311,093900,18494395650,144400,144000,144400,144000,1542
20250311,093800,18272077450,143900,143300,143900,143300,680
20250311,093700,18174430450,143200,143500,143900,143200,1386
20250311,093600,17975381750,143500,143200,143600,142800,1312
20250311,093500,17787444650,143000,142700,143100,142700,872
20250311,093400,17662861250,142700,143450,143500,142700,2096
20250311,093300,17363099300,143450,143400,143700,143400,1056
20250311,093200,17211517250,143400,143300,143500,143200,911
20250311,093100,17080986950,143300,142900,143400,142800,1054
20250311,093000,16930146550,142900,143100,143300,142500,1732
20250311,092900,16682456600,143100,142500,143200,142400,1981
20250311,092800,16399580700,142600,142500,142800,142200,1983
20250311,092700,16117077900,142600,142750,143000,142600,1739
20250311,092600,15868876050,142800,143500,143500,142700,2683
20250311,092500,15485104400,143500,143200,143900,143200,2762
20250311,092400,15088783000,143100,144000,144200,143100,2105
20250311,092300,14786508600,144000,143600,144200,143500,1786
20250311,092200,14529424700,143500,143700,144000,143400,2751
20250311,092100,14134102300,143700,144400,144400,143700,2111
20250311,092000,13829960350,144300,144000,144400,143900,2612
20250311,091900,13453533450,144000,144700,144900,144000,2742
20250311,091800,13057189850,144700,144600,144700,144300,1963
20250311,091700,12773578300,144600,143500,144600,143500,3363
20250311,091600,12289202650,143500,144100,144300,143500,4203
20250311,091500,11683720850,144100,143300,144100,143000,5967
20250311,091400,10825979000,143500,143300,143900,143300,2059
20250311,091300,10530294000,143300,143800,144000,143300,5217
20250311,091200,9780441000,143600,142800,143800,142800,2915
20250311,091100,9362176100,142800,142700,142900,142500,2094
20250311,091000,9063307250,142700,143400,143800,142500,6222
20250311,090900,8172137750,143400,143000,143500,142700,6247
20250311,090800,7278327950,142900,142400,143000,142400,3225
20250311,090700,6817798750,142200,142300,142500,141900,2398
20250311,090600,6476967600,142300,142400,142400,141800,3959
20250311,090500,5914316700,142400,142500,142800,142000,4932
20250311,090400,5212010250,142500,142400,142600,142300,3295
20250311,090300,4742569800,142400,141800,142500,141800,3355
20250311,090200,4265810900,141900,141200,142300,141100,3096
20250311,090100,3827064550,141200,141700,142300,140900,7650
20250311,090000,2745356100,141700,141300,143000,141000,19391
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184100 49188892650 143200 143200 143200 143200 8910
3 20250311 184000 49188892650 143200 143200 143200 143200 0
4 20250311 183900 49188892650 143200 143200 143200 143200 0
5 20250311 183800 49188892650 143200 143200 143200 143200 0
6 20250311 183700 49188892650 143200 143200 143200 143200 0
7 20250311 183600 49188892650 143200 143200 143200 143200 0
8 20250311 183500 49188892650 143200 143200 143200 143200 0
9 20250311 183400 49188892650 143200 143200 143200 143200 0
10 20250311 183300 49188892650 143200 143200 143200 143200 0
11 20250311 183200 49188892650 143200 143200 143200 143200 0
12 20250311 183100 49188892650 143200 143200 143200 143200 0
13 20250311 183000 49188892650 143200 143200 143200 143200 0
14 20250311 182900 49188892650 143200 143200 143200 143200 0
15 20250311 182800 49188892650 143200 143200 143200 143200 0
16 20250311 182700 49188892650 143200 143200 143200 143200 0
17 20250311 182600 49188892650 143200 143200 143200 143200 0
18 20250311 182500 49188892650 143200 143200 143200 143200 0
19 20250311 182400 49188892650 143200 143200 143200 143200 0
20 20250311 182300 49188892650 143200 143200 143200 143200 0
21 20250311 182200 49188892650 143200 143200 143200 143200 0
22 20250311 182100 49188892650 143200 143200 143200 143200 0
23 20250311 182000 49188892650 143200 143200 143200 143200 0
24 20250311 181900 49188892650 143200 143200 143200 143200 0
25 20250311 181800 49188892650 143200 143200 143200 143200 0
26 20250311 181700 49188892650 143200 143200 143200 143200 0
27 20250311 181600 49188892650 143200 143200 143200 143200 0
28 20250311 181500 49188892650 143200 143200 143200 143200 0
29 20250311 181400 49188892650 143200 143200 143200 143200 0
30 20250311 181300 49188892650 143200 143200 143200 143200 0
31 20250311 181200 49188892650 143200 143200 143200 143200 0
32 20250311 181100 49188892650 143200 143200 143200 143200 8910
33 20250311 181000 49188892650 143200 143200 143200 143200 0
34 20250311 180900 49188892650 143200 143200 143200 143200 0
35 20250311 180800 49188892650 143200 143200 143200 143200 0
36 20250311 180700 49188892650 143200 143200 143200 143200 0
37 20250311 180600 49188892650 143200 143200 143200 143200 0
38 20250311 180500 49188892650 143200 143200 143200 143200 0
39 20250311 180400 49188892650 143200 143200 143200 143200 0
40 20250311 180300 49188892650 143200 143200 143200 143200 0
41 20250311 180200 49188892650 143200 143200 143200 143200 0
42 20250311 180100 49188892650 143200 143200 143200 143200 0
43 20250311 180000 49188892650 143200 143200 143200 143200 0
44 20250311 175900 49188892650 143200 143200 143200 143200 0
45 20250311 175800 49188892650 143200 143200 143200 143200 0
46 20250311 175700 49188892650 143200 143200 143200 143200 0
47 20250311 175600 49188892650 143200 143200 143200 143200 0
48 20250311 175500 49188892650 143200 143200 143200 143200 0
49 20250311 175400 49188892650 143200 143200 143200 143200 0
50 20250311 175300 49188892650 143200 143200 143200 143200 0
51 20250311 175200 49188892650 143200 143200 143200 143200 0
52 20250311 175100 49188892650 143200 143200 143200 143200 0
53 20250311 175000 49188892650 143200 143200 143200 143200 0
54 20250311 174900 49188892650 143200 143200 143200 143200 0
55 20250311 174800 49188892650 143200 143200 143200 143200 0
56 20250311 174700 49188892650 143200 143200 143200 143200 0
57 20250311 174600 49188892650 143200 143200 143200 143200 0
58 20250311 174500 49188892650 143200 143200 143200 143200 0
59 20250311 174400 49188892650 143200 143200 143200 143200 0
60 20250311 174300 49188892650 143200 143200 143200 143200 0
61 20250311 174200 49188892650 143200 143200 143200 143200 0
62 20250311 174100 49188892650 143200 143200 143200 143200 8910
63 20250311 174000 49188892650 143200 143200 143200 143200 0
64 20250311 173900 49188892650 143200 143200 143200 143200 0
65 20250311 173800 49188892650 143200 143200 143200 143200 0
66 20250311 173700 49188892650 143200 143200 143200 143200 0
67 20250311 173600 49188892650 143200 143200 143200 143200 0
68 20250311 173500 49188892650 143200 143200 143200 143200 0
69 20250311 173400 49188892650 143200 143200 143200 143200 0
70 20250311 173300 49188892650 143200 143200 143200 143200 0
71 20250311 173200 49188892650 143200 143200 143200 143200 0
72 20250311 173100 49188892650 143200 143200 143200 143200 0
73 20250311 173000 49188892650 143200 143200 143200 143200 0
74 20250311 172900 49188892650 143200 143200 143200 143200 0
75 20250311 172800 49188892650 143200 143200 143200 143200 0
76 20250311 172700 49188892650 143200 143200 143200 143200 0
77 20250311 172600 49188892650 143200 143200 143200 143200 0
78 20250311 172500 49188892650 143200 143200 143200 143200 0
79 20250311 172400 49188892650 143200 143200 143200 143200 0
80 20250311 172300 49188892650 143200 143200 143200 143200 0
81 20250311 172200 49188892650 143200 143200 143200 143200 0
82 20250311 172100 49188892650 143200 143200 143200 143200 0
83 20250311 172000 49188892650 143200 143200 143200 143200 0
84 20250311 171900 49188892650 143200 143200 143200 143200 0
85 20250311 171800 49188892650 143200 143200 143200 143200 0
86 20250311 171700 49188892650 143200 143200 143200 143200 0
87 20250311 171600 49188892650 143200 143200 143200 143200 0
88 20250311 171500 49188892650 143200 143200 143200 143200 0
89 20250311 171400 49188892650 143200 143200 143200 143200 0
90 20250311 171300 49188892650 143200 143200 143200 143200 0
91 20250311 171200 49188892650 143200 143200 143200 143200 0
92 20250311 171100 49188892650 143200 143200 143200 143200 8910
93 20250311 171000 49188892650 143200 143200 143200 143200 0
94 20250311 170900 49188892650 143200 143200 143200 143200 0
95 20250311 170800 49188892650 143200 143200 143200 143200 0
96 20250311 170700 49188892650 143200 143200 143200 143200 0
97 20250311 170600 49188892650 143200 143200 143200 143200 0
98 20250311 170500 49188892650 143200 143200 143200 143200 0
99 20250311 170400 49188892650 143200 143200 143200 143200 0
100 20250311 170300 49188892650 143200 143200 143200 143200 0
101 20250311 170200 49188892650 143200 143200 143200 143200 0
102 20250311 170100 49188892650 143200 143200 143200 143200 0
103 20250311 170000 49188892650 143200 143200 143200 143200 0
104 20250311 165900 49188892650 143200 143200 143200 143200 0
105 20250311 165800 49188892650 143200 143200 143200 143200 0
106 20250311 165700 49188892650 143200 143200 143200 143200 0
107 20250311 165600 49188892650 143200 143200 143200 143200 0
108 20250311 165500 49188892650 143200 143200 143200 143200 0
109 20250311 165400 49188892650 143200 143200 143200 143200 0
110 20250311 165300 49188892650 143200 143200 143200 143200 0
111 20250311 165200 49188892650 143200 143200 143200 143200 0
112 20250311 165100 49188892650 143200 143200 143200 143200 0
113 20250311 165000 49188892650 143200 143200 143200 143200 0
114 20250311 164900 49188892650 143200 143200 143200 143200 0
115 20250311 164800 49188892650 143200 143200 143200 143200 0
116 20250311 164700 49188892650 143200 143200 143200 143200 0
117 20250311 164600 49188892650 143200 143200 143200 143200 0
118 20250311 164500 49188892650 143200 143200 143200 143200 0
119 20250311 164400 49188892650 143200 143200 143200 143200 0
120 20250311 164300 49188892650 143200 143200 143200 143200 0
121 20250311 164200 49188892650 143200 143200 143200 143200 0
122 20250311 164100 49188892650 143200 143200 143200 143200 8910
123 20250311 164000 49188892650 143200 143200 143200 143200 0
124 20250311 163900 49188892650 143200 143200 143200 143200 0
125 20250311 163800 49188892650 143200 143200 143200 143200 0
126 20250311 163700 49188892650 143200 143200 143200 143200 0
127 20250311 163600 49188892650 143200 143200 143200 143200 0
128 20250311 163500 49188892650 143200 143200 143200 143200 0
129 20250311 163400 49188892650 143200 143200 143200 143200 0
130 20250311 163300 49188892650 143200 143200 143200 143200 0
131 20250311 163200 49188892650 143200 143200 143200 143200 0
132 20250311 163100 49188892650 143200 143200 143200 143200 0
133 20250311 163000 49188892650 143200 143200 143200 143200 0
134 20250311 162900 49188892650 143200 143200 143200 143200 0
135 20250311 162800 49188892650 143200 143200 143200 143200 0
136 20250311 162700 49188892650 143200 143200 143200 143200 0
137 20250311 162600 49188892650 143200 143200 143200 143200 0
138 20250311 162500 49188892650 143200 143200 143200 143200 0
139 20250311 162400 49188892650 143200 143200 143200 143200 0
140 20250311 162300 49188892650 143200 143200 143200 143200 0
141 20250311 162200 49188892650 143200 143200 143200 143200 0
142 20250311 162100 49188892650 143200 143200 143200 143200 0
143 20250311 162000 49188892650 143200 143200 143200 143200 0
144 20250311 161900 49188892650 143200 143200 143200 143200 0
145 20250311 161800 49188892650 143200 143200 143200 143200 0
146 20250311 161700 49188892650 143200 143200 143200 143200 0
147 20250311 161600 49188892650 143200 143200 143200 143200 0
148 20250311 161500 49188892650 143200 143200 143200 143200 0
149 20250311 161400 49188892650 143200 143200 143200 143200 0
150 20250311 161300 49188892650 143200 143200 143200 143200 0
151 20250311 161200 49188892650 143200 143200 143200 143200 0
152 20250311 161100 49188892650 143200 143200 143200 143200 8910
153 20250311 161000 49188892650 143200 143200 143200 143200 0
154 20250311 160900 49188892650 143200 143200 143200 143200 0
155 20250311 160800 49188892650 143200 143200 143200 143200 0
156 20250311 160700 49188892650 143200 143200 143200 143200 0
157 20250311 160600 49188892650 143200 143200 143200 143200 0
158 20250311 160500 49188892650 143200 143200 143200 143200 0
159 20250311 160400 49188892650 143200 143200 143200 143200 0
160 20250311 160300 49188892650 143200 143200 143200 143200 0
161 20250311 160200 49188892650 143200 143200 143200 143200 0
162 20250311 160100 49188892650 143200 143200 143200 143200 0
163 20250311 160000 49188892650 143200 143200 143200 143200 0
164 20250311 155900 49188892650 143200 143200 143200 143200 0
165 20250311 155800 49188892650 143200 143200 143200 143200 0
166 20250311 155700 49188892650 143200 143200 143200 143200 0
167 20250311 155600 49188892650 143200 143200 143200 143200 0
168 20250311 155500 49188892650 143200 143200 143200 143200 0
169 20250311 155400 49188892650 143200 143200 143200 143200 0
170 20250311 155300 49188892650 143200 143200 143200 143200 0
171 20250311 155200 49188892650 143200 143200 143200 143200 0
172 20250311 155100 49188892650 143200 143200 143200 143200 0
173 20250311 155000 49188892650 143200 143200 143200 143200 0
174 20250311 154900 49188892650 143200 143200 143200 143200 0
175 20250311 154800 49188892650 143200 143200 143200 143200 0
176 20250311 154700 49188892650 143200 143200 143200 143200 0
177 20250311 154600 49188892650 143200 143200 143200 143200 0
178 20250311 154500 49188892650 143200 143200 143200 143200 0
179 20250311 154400 49188892650 143200 143200 143200 143200 0
180 20250311 154300 49188892650 143200 143200 143200 143200 0
181 20250311 154200 49188892650 143200 143200 143200 143200 0
182 20250311 154100 49188892650 143200 143200 143200 143200 8910
183 20250311 154000 49188892650 143200 143200 143200 143200 0
184 20250311 153900 49188892650 143200 143200 143200 143200 0
185 20250311 153800 49188892650 143200 143200 143200 143200 0
186 20250311 153700 49188892650 143200 143200 143200 143200 0
187 20250311 153600 49188892650 143200 143200 143200 143200 0
188 20250311 153500 49188892650 143200 143200 143200 143200 0
189 20250311 153400 49188892650 143200 143200 143200 143200 0
190 20250311 153300 49188892650 143200 143200 143200 143200 0
191 20250311 153200 49188892650 143200 143200 143200 143200 0
192 20250311 153100 49188892650 143200 143200 143200 143200 0
193 20250311 153000 49188892650 143200 143200 143200 143200 8910
194 20250311 152900 47912980650 143400 143400 143400 143400 0
195 20250311 152800 47912980650 143400 143400 143400 143400 0
196 20250311 152700 47912980650 143400 143400 143400 143400 0
197 20250311 152600 47912980650 143400 143400 143400 143400 0
198 20250311 152500 47912980650 143400 143400 143400 143400 0
199 20250311 152400 47912980650 143400 143400 143400 143400 0
200 20250311 152300 47912980650 143400 143400 143400 143400 0
201 20250311 152200 47912980650 143400 143400 143400 143400 0
202 20250311 152100 47912980650 143400 143400 143400 143400 0
203 20250311 152000 47912980650 143400 143400 143400 143400 0
204 20250311 151900 47912980650 143400 143400 143500 143300 882
205 20250311 151800 47786511150 143400 143200 143400 143100 1570
206 20250311 151700 47561609150 143200 143200 143300 143100 756
207 20250311 151600 47453354850 143300 143200 143300 143100 1227
208 20250311 151500 47277700750 143300 143300 143300 143200 394
209 20250311 151400 47221266050 143400 143200 143500 143200 333
210 20250311 151300 47173561700 143200 143100 143400 143100 1570
211 20250311 151200 46948815100 143200 143400 143500 143100 785
212 20250311 151100 46836346800 143400 143250 143500 143200 776
213 20250311 151000 46725125200 143250 143200 143300 143200 754
214 20250311 150900 46617136900 143300 143200 143300 143100 410
215 20250311 150800 46558418100 143200 143150 143200 143100 587
216 20250311 150700 46474394350 143100 143100 143200 143100 323
217 20250311 150600 46428159850 143100 143100 143200 143100 285
218 20250311 150500 46387372950 143100 143200 143300 143100 613
219 20250311 150400 46299603050 143100 143200 143300 143100 1946
220 20250311 150300 46020898750 143200 143300 143300 143200 580
221 20250311 150200 45937826050 143300 143300 143400 143300 550
222 20250311 150100 45859006350 143300 143400 143500 143300 718
223 20250311 150000 45756049550 143300 143500 143500 143300 948
224 20250311 145900 45620085750 143500 143450 143600 143400 558
225 20250311 145800 45540016000 143500 143650 143650 143450 782
226 20250311 145700 45427773850 143650 143800 143850 143600 562
227 20250311 145600 45347003000 143800 144000 144000 143700 1072
228 20250311 145500 45192738750 144100 144100 144100 144100 92
229 20250311 145400 45179481550 144100 144050 144100 144000 49
230 20250311 145300 45172422400 144000 144000 144100 144000 342
231 20250311 145200 45123160000 144000 143900 144000 143900 194
232 20250311 145100 45095237800 143900 143900 144000 143800 150
233 20250311 145000 45073652700 143900 143800 143900 143800 104
234 20250311 144900 45058694100 143800 143800 143900 143800 446
235 20250311 144800 44994543900 143700 143600 143700 143600 226
236 20250311 144700 44962073000 143600 143800 143800 143600 249
237 20250311 144600 44926311200 143800 143600 143800 143600 171
238 20250311 144500 44901728950 143600 143700 143800 143600 389
239 20250311 144400 44845812950 143700 143900 143900 143700 225
240 20250311 144300 44813457250 144000 143700 144100 143700 361
241 20250311 144200 44761520250 143700 143700 143950 143700 366
242 20250311 144100 44708877850 143700 143700 143700 143600 84
243 20250311 144000 44696807150 143600 143800 143800 143600 486
244 20250311 143900 44626989850 143800 143800 143800 143600 218
245 20250311 143800 44595660650 143800 144200 144200 143800 723
246 20250311 143700 44491563450 144200 144200 144200 144000 201
247 20250311 143600 44462594750 144200 144000 144300 144000 428
248 20250311 143500 44400894050 144000 143800 144000 143800 131
249 20250311 143400 44382046250 143800 143900 143900 143800 426
250 20250311 143300 44320780450 143900 143900 143900 143900 10
251 20250311 143200 44319341450 143900 143900 144000 143800 200
252 20250311 143100 44290553550 143900 143800 144000 143800 181
253 20250311 143000 44264499150 143800 143600 143900 143600 213
254 20250311 142900 44233865950 143600 143600 143600 143600 138
255 20250311 142800 44214049150 143600 143600 143900 143600 156
256 20250311 142700 44191644550 143600 143600 143800 143500 348
257 20250311 142600 44141655950 143600 143500 143600 143500 87
258 20250311 142500 44129169950 143500 143500 143500 143400 64
259 20250311 142400 44119986050 143500 143400 143500 143300 158
260 20250311 142300 44097325800 143400 143350 143400 143300 74
261 20250311 142200 44086718650 143400 143400 143500 143400 262
262 20250311 142100 44049143250 143400 143300 143400 143300 288
263 20250311 142000 44007847750 143300 143300 143400 143300 181
264 20250311 141900 43981909050 143400 143350 143400 143300 174
265 20250311 141800 43956965600 143300 143400 143500 143300 269
266 20250311 141700 43918391100 143400 143600 143600 143400 171
267 20250311 141600 43893857000 143500 143600 143600 143500 216
268 20250311 141500 43862848700 143700 143550 143700 143550 300
269 20250311 141400 43819755650 143600 143500 143600 143500 35
270 20250311 141300 43814729750 143500 143500 143600 143400 296
271 20250311 141200 43772249150 143400 143500 143500 143400 40
272 20250311 141100 43766513050 143400 143400 143400 143300 370
273 20250311 141000 43713486650 143400 143200 143500 143200 250
274 20250311 140900 43677652850 143500 143200 143500 143100 1475
275 20250311 140800 43466456150 143300 143700 143800 143200 2307
276 20250311 140700 43135522350 143700 143600 143900 143600 146
277 20250311 140600 43114539650 143600 143600 143800 143500 170
278 20250311 140500 43090126750 143600 143600 143600 143500 105
279 20250311 140400 43075056650 143500 143600 143700 143500 460
280 20250311 140300 43009027250 143600 144000 144000 143600 376
281 20250311 140200 42954975250 144000 144000 144000 143900 64
282 20250311 140100 42945759550 144000 143900 144000 143900 148
283 20250311 140000 42924447950 143900 144100 144100 143900 115
284 20250311 135900 42907885150 144000 144000 144100 144000 171
285 20250311 135800 42883257650 143900 143800 143900 143700 383
286 20250311 135700 42828192150 143800 143700 143900 143600 443
287 20250311 135600 42764530150 143700 143700 143700 143600 163
288 20250311 135500 42741121350 143700 143700 143800 143700 125
289 20250311 135400 42723154350 143800 143900 143950 143600 919
290 20250311 135300 42591046150 143900 144000 144100 143900 381
291 20250311 135200 42536184250 144100 144100 144100 144000 174
292 20250311 135100 42511114250 144000 144200 144200 143900 371
293 20250311 135000 42457669350 144100 144000 144200 143900 222
294 20250311 134900 42425700650 144000 144000 144300 144000 110
295 20250311 134800 42409844250 144000 144100 144300 143900 1427
296 20250311 134700 42204311200 144100 144300 144300 144100 548
297 20250311 134600 42125265600 144300 144300 144400 144300 96
298 20250311 134500 42111408200 144300 144400 144500 144300 413
299 20250311 134400 42051788400 144300 144500 144500 144300 386
300 20250311 134300 41996033300 144500 144700 144700 144500 391
301 20250311 134200 41939485550 144600 144700 144700 144600 287
302 20250311 134100 41897970850 144700 144700 144700 144600 243
303 20250311 134000 41862815150 144600 144700 144900 144500 421
304 20250311 133900 41801896750 144700 144800 144800 144600 431
305 20250311 133800 41739528050 144900 145000 145000 144800 636
306 20250311 133700 41647375850 145000 144800 145000 144700 245
307 20250311 133600 41611896350 144700 144800 144900 144400 344
308 20250311 133500 41562144550 144800 145200 145200 144800 745
309 20250311 133400 41454117250 145200 144800 145200 144700 1783
310 20250311 133300 41195781750 144800 144700 144800 144600 499
311 20250311 133200 41123571750 144700 144200 144700 144200 1268
312 20250311 133100 40940328550 144300 144200 144300 144000 236
313 20250311 133000 40906287250 144200 144000 144200 143900 1899
314 20250311 132900 40632777550 144000 144000 144100 143900 246
315 20250311 132800 40597344750 144000 143800 144100 143800 294
316 20250311 132700 40555008150 144000 143700 144100 143700 956
317 20250311 132600 40417485550 143700 143700 143700 143600 271
318 20250311 132500 40378552950 143700 143700 143700 143600 291
319 20250311 132400 40336741850 143700 143600 143700 143500 214
320 20250311 132300 40306005350 143600 143600 143700 143500 126
321 20250311 132200 40287914150 143500 143600 143700 143500 134
322 20250311 132100 40268671350 143600 143300 143600 143200 251
323 20250311 132000 40232652550 143300 143200 143300 143200 309
324 20250311 131900 40188386450 143300 143500 143500 143300 883
325 20250311 131800 40061770650 143500 143500 143700 143500 460
326 20250311 131700 39995715650 143700 143400 143800 143400 192
327 20250311 131600 39968163350 143400 143300 143400 143200 228
328 20250311 131500 39935477850 143300 143100 143300 143100 335
329 20250311 131400 39887503450 143200 143150 143200 143100 110
330 20250311 131300 39871759200 143100 143200 143200 143100 176
331 20250311 131200 39846568450 143100 143200 143200 143100 274
332 20250311 131100 39807338450 143100 143200 143200 143000 549
333 20250311 131000 39728784750 143200 143300 143300 143100 1625
334 20250311 130900 39496167050 143300 143300 143300 143200 180
335 20250311 130800 39470374350 143300 143300 143400 143200 780
336 20250311 130700 39358601150 143300 143300 143300 143300 18
337 20250311 130600 39356021750 143400 143300 143400 143200 243
338 20250311 130500 39321201650 143300 143400 143500 143300 898
339 20250311 130400 39192482250 143300 143400 143400 143300 330
340 20250311 130300 39145190150 143400 143500 143500 143400 350
341 20250311 130200 39094996750 143500 143500 143500 143400 254
342 20250311 130100 39058572250 143400 143500 143600 143400 496
343 20250311 130000 38987411250 143600 143700 143800 143600 728
344 20250311 125900 38882828850 143700 143800 143800 143700 201
345 20250311 125800 38853925650 143900 143800 143900 143700 135
346 20250311 125700 38834511350 143800 143700 143800 143700 93
347 20250311 125600 38821138250 143800 143700 143800 143600 163
348 20250311 125500 38797716550 143700 143700 143800 143600 49
349 20250311 125400 38790677000 143700 143500 143800 143500 263
350 20250311 125300 38752902900 143500 143600 143700 143500 56
351 20250311 125200 38744864900 143600 143600 143600 143600 111
352 20250311 125100 38728925300 143500 143450 143600 143400 264
353 20250311 125000 38691053750 143500 143500 143500 143400 189
354 20250311 124900 38663938000 143500 143600 143600 143500 278
355 20250311 124800 38624037600 143600 143800 143800 143600 574
356 20250311 124700 38541561300 143800 143900 144000 143800 172
357 20250311 124600 38516811400 143800 144000 144000 143800 90
358 20250311 124500 38503864100 143900 144000 144300 143800 333
359 20250311 124400 38455912500 144000 143900 144200 143900 358
360 20250311 124300 38404358200 144000 143600 144400 143500 656
361 20250311 124200 38309837100 143700 143500 143700 143500 57
362 20250311 124100 38301652000 143600 143600 143800 143500 786
363 20250311 124000 38188799100 143400 143500 143700 143300 556
364 20250311 123900 38109052900 143500 143500 143600 143400 555
365 20250311 123800 38029401900 143500 143800 143900 143400 2109
366 20250311 123700 37726492350 143800 143900 143900 143800 285
367 20250311 123600 37685498950 143900 144000 144000 143800 161
368 20250311 123500 37662330550 144000 143900 144000 143800 817
369 20250311 123400 37544763650 144000 143900 144000 143900 307
370 20250311 123300 37500568350 143900 143800 143900 143800 65
371 20250311 123200 37491215950 143900 143800 143900 143800 466
372 20250311 123100 37424203050 143800 143800 144000 143700 860
373 20250311 123000 37300542050 143800 144000 144100 143800 578
374 20250311 122900 37217386950 144100 143900 144200 143800 342
375 20250311 122800 37168133050 143800 144100 144100 143800 950
376 20250311 122700 37031363750 144100 144100 144200 144000 465
377 20250311 122600 36964348450 144000 144100 144100 144000 338
378 20250311 122500 36915647850 144100 144300 144300 144100 564
379 20250311 122400 36834358850 144300 144000 144300 144000 322
380 20250311 122300 36787940650 144000 144100 144200 144000 282
381 20250311 122200 36747299450 144100 144200 144400 144000 317
382 20250311 122100 36701618050 144200 144200 144500 144100 337
383 20250311 122000 36653014950 144100 144100 144400 144000 203
384 20250311 121900 36623750550 144300 144200 144400 144000 340
385 20250311 121800 36574724650 144200 144000 144400 144000 239
386 20250311 121700 36540256350 144000 143800 144300 143700 698
387 20250311 121600 36439800250 143900 144100 144200 143800 716
388 20250311 121500 36336661750 144100 144200 144200 144100 1156
389 20250311 121400 36170033250 144200 144300 144400 144200 449
390 20250311 121300 36105242950 144300 144300 144400 144200 170
391 20250311 121200 36080715100 144300 144500 144500 144200 458
392 20250311 121100 36014578350 144400 144200 144400 144200 318
393 20250311 121000 35968684950 144200 144200 144300 144100 46
394 20250311 120900 35962052850 144200 144300 144300 144100 108
395 20250311 120800 35946475450 144200 144100 144200 144000 194
396 20250311 120700 35918531800 144100 144200 144300 144100 106
397 20250311 120600 35903246500 144300 144100 144300 144000 233
398 20250311 120500 35869664400 144000 143800 144000 143700 1004
399 20250311 120400 35725332100 143900 144300 144300 143800 2116
400 20250311 120300 35420603000 144400 144200 144400 144100 179
401 20250311 120200 35394788900 144200 144200 144200 144100 191
402 20250311 120100 35367252700 144200 144300 144300 144100 363
403 20250311 120000 35314898400 144400 144300 144500 144200 166
404 20250311 115900 35290945800 144200 144400 144500 144200 202
405 20250311 115800 35261804800 144400 144300 144400 144100 133
406 20250311 115700 35242622650 144300 144500 144500 144200 510
407 20250311 115600 35169057250 144500 144400 144600 144300 282
408 20250311 115500 35128313950 144400 144500 144500 144400 96
409 20250311 115400 35114449850 144500 144500 144700 144400 232
410 20250311 115300 35080903450 144500 144500 144600 144300 536
411 20250311 115200 35003470750 144400 144100 144400 144100 570
412 20250311 115100 34921175150 144100 144000 144100 144000 130
413 20250311 115000 34902452150 144100 144100 144200 144000 352
414 20250311 114900 34851726050 144100 144300 144300 144100 105
415 20250311 114800 34836575150 144200 143900 144300 143900 148
416 20250311 114700 34815241050 144000 143800 144100 143800 412
417 20250311 114600 34755935350 143800 143850 143900 143700 837
418 20250311 114500 34635570650 143900 144100 144100 143900 973
419 20250311 114400 34495516850 144100 144000 144200 144000 904
420 20250311 114300 34365320750 144000 144100 144100 144000 174
421 20250311 114200 34340249150 144100 144400 144400 144000 689
422 20250311 114100 34240914150 144400 144300 144600 144300 217
423 20250311 114000 34209558900 144400 144500 144500 144300 104
424 20250311 113900 34194544300 144500 144300 144600 144300 213
425 20250311 113800 34163774100 144300 144200 144300 144200 252
426 20250311 113700 34127412400 144200 144200 144300 144200 136
427 20250311 113600 34107798100 144200 144300 144300 144200 105
428 20250311 113500 34092656900 144200 144300 144600 144100 437
429 20250311 113400 34029550700 144400 144600 144600 144400 254
430 20250311 113300 33992864100 144700 144100 144700 144100 775
431 20250311 113200 33881004800 144100 144200 144300 144100 1337
432 20250311 113100 33688231100 144300 144300 144400 144200 484
433 20250311 113000 33618370000 144200 144400 144500 144200 482
434 20250311 112900 33548806300 144400 144700 144700 144400 423
435 20250311 112800 33487687100 144700 144700 144800 144600 676
436 20250311 112700 33389872550 144700 144700 144800 144400 744
437 20250311 112600 33282220150 144600 144400 144600 144300 526
438 20250311 112500 33206234750 144400 144500 144900 144300 640
439 20250311 112400 33113715850 144700 144600 144900 144500 836
440 20250311 112300 32992785450 144600 144200 144600 144150 379
441 20250311 112200 32938056750 144200 144200 144200 144100 162
442 20250311 112100 32914702550 144100 144300 144300 144100 492
443 20250311 112000 32843780750 144300 144300 144400 144200 920
444 20250311 111900 32710994350 144350 144400 144500 144300 433
445 20250311 111800 32648457200 144400 144100 144400 144100 129
446 20250311 111700 32629843900 144200 144200 144300 144100 252
447 20250311 111600 32593504350 144200 144200 144300 144100 300
448 20250311 111500 32550243750 144100 143900 144300 143800 435
449 20250311 111400 32487579250 143900 144000 144000 143900 108
450 20250311 111300 32472031150 143900 144200 144200 143900 374
451 20250311 111200 32418171050 144200 144100 144200 144100 149
452 20250311 111100 32396696350 144100 144000 144200 143900 497
453 20250311 111000 32325145250 144000 144300 144300 144000 447
454 20250311 110900 32260741250 144300 144200 144400 144100 511
455 20250311 110800 32187043650 144100 144000 144200 143800 385
456 20250311 110700 32131584200 144000 143800 144100 143700 431
457 20250311 110600 32069575100 143800 143600 143800 143600 438
458 20250311 110500 32006670200 143500 143300 143700 143300 258
459 20250311 110400 31969660800 143400 143700 143800 143300 377
460 20250311 110300 31915520500 143700 143300 143700 143200 169
461 20250311 110200 31891285800 143300 143300 143400 143200 335
462 20250311 110100 31843271600 143400 143200 143500 143200 185
463 20250311 110000 31816760600 143200 143200 143300 143000 343
464 20250311 105900 31767651100 143200 143200 143300 143100 217
465 20250311 105800 31736574100 143200 143000 143200 143000 576
466 20250311 105700 31654164050 143100 143400 143400 143000 1544
467 20250311 105600 31433065650 143400 143600 143700 143300 579
468 20250311 105500 31349978450 143500 143800 143900 143500 812
469 20250311 105400 31233262250 143800 143950 144000 143600 584
470 20250311 105300 31149279300 144000 143900 144000 143700 290
471 20250311 105200 31107556750 143600 143700 143800 143400 914
472 20250311 105100 30976333250 143700 144500 144500 143600 1702
473 20250311 105000 30730981550 144500 144700 144900 144500 2377
474 20250311 104900 30386988350 144700 144800 144900 144700 548
475 20250311 104800 30307637550 144900 145200 145200 144700 1290
476 20250311 104700 30120789150 145200 145800 145900 145200 505
477 20250311 104600 30047340400 145800 146800 146800 145800 1319
478 20250311 104500 29854168800 146800 146400 146800 146400 1661
479 20250311 104400 29610802600 146300 146000 146700 145900 4841
480 20250311 104300 28902542850 146000 145100 146000 145100 3390
481 20250311 104200 28409045150 145200 144900 145200 144900 3670
482 20250311 104100 27876964050 144900 144500 144900 144400 1572
483 20250311 104000 27649568450 144400 144200 144500 144200 396
484 20250311 103900 27592415650 144200 143900 144400 143900 694
485 20250311 103800 27492304500 143900 144200 144350 143900 501
486 20250311 103700 27420046150 144200 144300 144400 144100 963
487 20250311 103600 27281075400 144300 143700 144400 143700 1693
488 20250311 103500 27037108100 143800 144000 144000 143800 557
489 20250311 103400 26956951150 143900 143900 144000 143800 230
490 20250311 103300 26923849950 143900 143900 144100 143700 1181
491 20250311 103200 26753857250 143900 143900 144000 143800 866
492 20250311 103100 26629240850 143900 143600 144000 143400 2118
493 20250311 103000 26324714350 143600 143400 143700 143300 776
494 20250311 102900 26213295950 143300 143500 143600 143300 987
495 20250311 102800 26071668800 143400 143500 143500 143300 185
496 20250311 102700 26045141300 143500 143300 143500 143250 870
497 20250311 102600 25920398950 143300 143300 143400 143300 72
498 20250311 102500 25910081050 143300 143000 143300 143000 551
499 20250311 102400 25831232850 143000 143400 143500 143000 439
500 20250311 102300 25768371550 143400 143700 143700 143300 690
501 20250311 102200 25669361750 143700 143200 143700 143200 1945
502 20250311 102100 25390229050 143200 143000 143200 142900 249
503 20250311 102000 25354624350 143000 142800 143200 142700 1403
504 20250311 101900 25154027550 142800 142550 142800 142300 824
505 20250311 101800 25036575150 142500 142100 142500 141800 560
506 20250311 101700 24956915950 142100 142200 142300 141900 571
507 20250311 101600 24875732700 142200 141700 142200 141700 1421
508 20250311 101500 24674014400 141700 141800 142200 141700 310
509 20250311 101400 24630055000 142200 142100 142300 142000 605
510 20250311 101300 24544064300 142100 141900 142400 141800 1334
511 20250311 101200 24354603200 141900 142000 142000 141700 679
512 20250311 101100 24258304900 141900 141700 142100 141700 819
513 20250311 101000 24142158100 141700 142100 142100 141700 488
514 20250311 100900 24072905500 142100 141800 142200 141700 1439
515 20250311 100800 23868753300 141800 142100 142200 141800 733
516 20250311 100700 23764624300 142100 142100 142300 141800 1516
517 20250311 100600 23549140700 142000 142100 142400 141700 609
518 20250311 100500 23462568000 141800 141900 142200 141700 1432
519 20250311 100400 23259354400 141800 142200 142200 141800 1080
520 20250311 100300 23106059700 142200 142000 142200 141700 988
521 20250311 100200 22965814800 142000 142100 142100 141900 318
522 20250311 100100 22920657900 142100 142500 142600 142100 905
523 20250311 100000 22791815500 142500 142000 142600 141900 2345
524 20250311 095900 22458364300 141900 141800 142100 141600 2255
525 20250311 095800 22138456600 141700 141900 141900 141700 1144
526 20250311 095700 21976236950 141900 142100 142100 141900 1575
527 20250311 095600 21752588850 142100 142200 142200 142000 1117
528 20250311 095500 21593856950 142100 142500 142500 142100 844
529 20250311 095400 21473805850 142400 142300 142500 142300 1461
530 20250311 095300 21265789450 142300 142500 142500 142200 191
531 20250311 095200 21238606900 142400 142000 142800 142000 1557
532 20250311 095100 21017130300 142100 142100 142100 142000 1281
533 20250311 095000 20835198650 142000 142200 142300 142000 2080
534 20250311 094900 20539572750 142300 142400 142400 142200 999
535 20250311 094800 20397440550 142400 142800 142800 142300 2102
536 20250311 094700 20097770700 142800 143300 143300 142700 1988
537 20250311 094600 19813417000 143200 143200 143300 143100 587
538 20250311 094500 19729359600 143200 143300 143300 143100 1018
539 20250311 094400 19583581000 143200 143300 143500 143100 1923
540 20250311 094300 19308079600 143300 143800 143800 143300 1205
541 20250311 094200 19135052600 143800 144000 144000 143800 1142
542 20250311 094100 18970724100 144000 144500 144500 144000 1337
543 20250311 094000 18778018950 144400 144400 144700 144200 1963
544 20250311 093900 18494395650 144400 144000 144400 144000 1542
545 20250311 093800 18272077450 143900 143300 143900 143300 680
546 20250311 093700 18174430450 143200 143500 143900 143200 1386
547 20250311 093600 17975381750 143500 143200 143600 142800 1312
548 20250311 093500 17787444650 143000 142700 143100 142700 872
549 20250311 093400 17662861250 142700 143450 143500 142700 2096
550 20250311 093300 17363099300 143450 143400 143700 143400 1056
551 20250311 093200 17211517250 143400 143300 143500 143200 911
552 20250311 093100 17080986950 143300 142900 143400 142800 1054
553 20250311 093000 16930146550 142900 143100 143300 142500 1732
554 20250311 092900 16682456600 143100 142500 143200 142400 1981
555 20250311 092800 16399580700 142600 142500 142800 142200 1983
556 20250311 092700 16117077900 142600 142750 143000 142600 1739
557 20250311 092600 15868876050 142800 143500 143500 142700 2683
558 20250311 092500 15485104400 143500 143200 143900 143200 2762
559 20250311 092400 15088783000 143100 144000 144200 143100 2105
560 20250311 092300 14786508600 144000 143600 144200 143500 1786
561 20250311 092200 14529424700 143500 143700 144000 143400 2751
562 20250311 092100 14134102300 143700 144400 144400 143700 2111
563 20250311 092000 13829960350 144300 144000 144400 143900 2612
564 20250311 091900 13453533450 144000 144700 144900 144000 2742
565 20250311 091800 13057189850 144700 144600 144700 144300 1963
566 20250311 091700 12773578300 144600 143500 144600 143500 3363
567 20250311 091600 12289202650 143500 144100 144300 143500 4203
568 20250311 091500 11683720850 144100 143300 144100 143000 5967
569 20250311 091400 10825979000 143500 143300 143900 143300 2059
570 20250311 091300 10530294000 143300 143800 144000 143300 5217
571 20250311 091200 9780441000 143600 142800 143800 142800 2915
572 20250311 091100 9362176100 142800 142700 142900 142500 2094
573 20250311 091000 9063307250 142700 143400 143800 142500 6222
574 20250311 090900 8172137750 143400 143000 143500 142700 6247
575 20250311 090800 7278327950 142900 142400 143000 142400 3225
576 20250311 090700 6817798750 142200 142300 142500 141900 2398
577 20250311 090600 6476967600 142300 142400 142400 141800 3959
578 20250311 090500 5914316700 142400 142500 142800 142000 4932
579 20250311 090400 5212010250 142500 142400 142600 142300 3295
580 20250311 090300 4742569800 142400 141800 142500 141800 3355
581 20250311 090200 4265810900 141900 141200 142300 141100 3096
582 20250311 090100 3827064550 141200 141700 142300 140900 7650
583 20250311 090000 2745356100 141700 141300 143000 141000 19391

1
003670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,1760953,77463220,248822658900,10945552986000,2.27
20250306,1798626,77463220,243893685600,10504012632000,2.32
20250305,1789247,77463220,240474796800,10411056768000,2.31
20250304,1818950,77463220,237191080000,10101203888000,2.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 1760953 77463220 248822658900 10945552986000 2.27
3 20250306 1798626 77463220 243893685600 10504012632000 2.32
4 20250305 1789247 77463220 240474796800 10411056768000 2.31
5 20250304 1818950 77463220 237191080000 10101203888000 2.35