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

584
003920/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184200,1120385250,74200,74200,74200,74200,50
20250311,184100,1120385250,74200,74200,74200,74200,0
20250311,184000,1120385250,74200,74200,74200,74200,0
20250311,183900,1120385250,74200,74200,74200,74200,0
20250311,183800,1120385250,74200,74200,74200,74200,0
20250311,183700,1120385250,74200,74200,74200,74200,0
20250311,183600,1120385250,74200,74200,74200,74200,0
20250311,183500,1120385250,74200,74200,74200,74200,0
20250311,183400,1120385250,74200,74200,74200,74200,0
20250311,183300,1120385250,74200,74200,74200,74200,0
20250311,183200,1120385250,74200,74200,74200,74200,0
20250311,183100,1120385250,74200,74200,74200,74200,0
20250311,183000,1120385250,74200,74200,74200,74200,0
20250311,182900,1120385250,74200,74200,74200,74200,0
20250311,182800,1120385250,74200,74200,74200,74200,0
20250311,182700,1120385250,74200,74200,74200,74200,0
20250311,182600,1120385250,74200,74200,74200,74200,0
20250311,182500,1120385250,74200,74200,74200,74200,0
20250311,182400,1120385250,74200,74200,74200,74200,0
20250311,182300,1120385250,74200,74200,74200,74200,0
20250311,182200,1120385250,74200,74200,74200,74200,0
20250311,182100,1120385250,74200,74200,74200,74200,0
20250311,182000,1120385250,74200,74200,74200,74200,0
20250311,181900,1120385250,74200,74200,74200,74200,0
20250311,181800,1120385250,74200,74200,74200,74200,0
20250311,181700,1120385250,74200,74200,74200,74200,0
20250311,181600,1120385250,74200,74200,74200,74200,0
20250311,181500,1120385250,74200,74200,74200,74200,0
20250311,181400,1120385250,74200,74200,74200,74200,0
20250311,181300,1120385250,74200,74200,74200,74200,0
20250311,181200,1120385250,74200,74200,74200,74200,50
20250311,181100,1120385250,74200,74200,74200,74200,0
20250311,181000,1120385250,74200,74200,74200,74200,0
20250311,180900,1120385250,74200,74200,74200,74200,0
20250311,180800,1120385250,74200,74200,74200,74200,0
20250311,180700,1120385250,74200,74200,74200,74200,0
20250311,180600,1120385250,74200,74200,74200,74200,0
20250311,180500,1120385250,74200,74200,74200,74200,0
20250311,180400,1120385250,74200,74200,74200,74200,0
20250311,180300,1120385250,74200,74200,74200,74200,0
20250311,180200,1120385250,74200,74200,74200,74200,0
20250311,180100,1120385250,74200,74200,74200,74200,0
20250311,180000,1120385250,74200,74200,74200,74200,0
20250311,175900,1120385250,74200,74200,74200,74200,0
20250311,175800,1120385250,74200,74200,74200,74200,0
20250311,175700,1120385250,74200,74200,74200,74200,0
20250311,175600,1120385250,74200,74200,74200,74200,0
20250311,175500,1120385250,74200,74200,74200,74200,0
20250311,175400,1120385250,74200,74200,74200,74200,0
20250311,175300,1120385250,74200,74200,74200,74200,0
20250311,175200,1120385250,74200,74200,74200,74200,0
20250311,175100,1120385250,74200,74200,74200,74200,0
20250311,175000,1120385250,74200,74200,74200,74200,0
20250311,174900,1120385250,74200,74200,74200,74200,0
20250311,174800,1120385250,74200,74200,74200,74200,0
20250311,174700,1120385250,74200,74200,74200,74200,0
20250311,174600,1120385250,74200,74200,74200,74200,0
20250311,174500,1120385250,74200,74200,74200,74200,0
20250311,174400,1120385250,74200,74200,74200,74200,0
20250311,174300,1120385250,74200,74200,74200,74200,0
20250311,174200,1120385250,74200,74200,74200,74200,50
20250311,174100,1120385250,74200,74200,74200,74200,0
20250311,174000,1120385250,74200,74200,74200,74200,0
20250311,173900,1120385250,74200,74200,74200,74200,0
20250311,173800,1120385250,74200,74200,74200,74200,0
20250311,173700,1120385250,74200,74200,74200,74200,0
20250311,173600,1120385250,74200,74200,74200,74200,0
20250311,173500,1120385250,74200,74200,74200,74200,0
20250311,173400,1120385250,74200,74200,74200,74200,0
20250311,173300,1120385250,74200,74200,74200,74200,0
20250311,173200,1120385250,74200,74200,74200,74200,0
20250311,173100,1120385250,74200,74200,74200,74200,0
20250311,173000,1120385250,74200,74200,74200,74200,0
20250311,172900,1120385250,74200,74200,74200,74200,0
20250311,172800,1120385250,74200,74200,74200,74200,0
20250311,172700,1120385250,74200,74200,74200,74200,0
20250311,172600,1120385250,74200,74200,74200,74200,0
20250311,172500,1120385250,74200,74200,74200,74200,0
20250311,172400,1120385250,74200,74200,74200,74200,0
20250311,172300,1120385250,74200,74200,74200,74200,0
20250311,172200,1120385250,74200,74200,74200,74200,0
20250311,172100,1120385250,74200,74200,74200,74200,0
20250311,172000,1120385250,74200,74200,74200,74200,0
20250311,171900,1120385250,74200,74200,74200,74200,0
20250311,171800,1120385250,74200,74200,74200,74200,0
20250311,171700,1120385250,74200,74200,74200,74200,0
20250311,171600,1120385250,74200,74200,74200,74200,0
20250311,171500,1120385250,74200,74200,74200,74200,0
20250311,171400,1120385250,74200,74200,74200,74200,0
20250311,171300,1120385250,74200,74200,74200,74200,0
20250311,171200,1120385250,74200,74200,74200,74200,50
20250311,171100,1120385250,74200,74200,74200,74200,0
20250311,171000,1120385250,74200,74200,74200,74200,0
20250311,170900,1120385250,74200,74200,74200,74200,0
20250311,170800,1120385250,74200,74200,74200,74200,0
20250311,170700,1120385250,74200,74200,74200,74200,0
20250311,170600,1120385250,74200,74200,74200,74200,0
20250311,170500,1120385250,74200,74200,74200,74200,0
20250311,170400,1120385250,74200,74200,74200,74200,0
20250311,170300,1120385250,74200,74200,74200,74200,0
20250311,170200,1120385250,74200,74200,74200,74200,0
20250311,170100,1120385250,74200,74200,74200,74200,0
20250311,170000,1120385250,74200,74200,74200,74200,0
20250311,165900,1120385250,74200,74200,74200,74200,0
20250311,165800,1120385250,74200,74200,74200,74200,0
20250311,165700,1120385250,74200,74200,74200,74200,0
20250311,165600,1120385250,74200,74200,74200,74200,0
20250311,165500,1120385250,74200,74200,74200,74200,0
20250311,165400,1120385250,74200,74200,74200,74200,0
20250311,165300,1120385250,74200,74200,74200,74200,0
20250311,165200,1120385250,74200,74200,74200,74200,0
20250311,165100,1120385250,74200,74200,74200,74200,0
20250311,165000,1120385250,74200,74200,74200,74200,0
20250311,164900,1120385250,74200,74200,74200,74200,0
20250311,164800,1120385250,74200,74200,74200,74200,0
20250311,164700,1120385250,74200,74200,74200,74200,0
20250311,164600,1120385250,74200,74200,74200,74200,0
20250311,164500,1120385250,74200,74200,74200,74200,0
20250311,164400,1120385250,74200,74200,74200,74200,0
20250311,164300,1120385250,74200,74200,74200,74200,0
20250311,164200,1120385250,74200,74200,74200,74200,50
20250311,164100,1120385250,74200,74200,74200,74200,0
20250311,164000,1120385250,74200,74200,74200,74200,0
20250311,163900,1120385250,74200,74200,74200,74200,0
20250311,163800,1120385250,74200,74200,74200,74200,0
20250311,163700,1120385250,74200,74200,74200,74200,0
20250311,163600,1120385250,74200,74200,74200,74200,0
20250311,163500,1120385250,74200,74200,74200,74200,0
20250311,163400,1120385250,74200,74200,74200,74200,0
20250311,163300,1120385250,74200,74200,74200,74200,0
20250311,163200,1120385250,74200,74200,74200,74200,0
20250311,163100,1120385250,74200,74200,74200,74200,0
20250311,163000,1120385250,74200,74200,74200,74200,0
20250311,162900,1120385250,74200,74200,74200,74200,0
20250311,162800,1120385250,74200,74200,74200,74200,0
20250311,162700,1120385250,74200,74200,74200,74200,0
20250311,162600,1120385250,74200,74200,74200,74200,0
20250311,162500,1120385250,74200,74200,74200,74200,0
20250311,162400,1120385250,74200,74200,74200,74200,0
20250311,162300,1120385250,74200,74200,74200,74200,0
20250311,162200,1120385250,74200,74200,74200,74200,0
20250311,162100,1120385250,74200,74200,74200,74200,0
20250311,162000,1120385250,74200,74200,74200,74200,0
20250311,161900,1120385250,74200,74200,74200,74200,0
20250311,161800,1120385250,74200,74200,74200,74200,0
20250311,161700,1120385250,74200,74200,74200,74200,0
20250311,161600,1120385250,74200,74200,74200,74200,0
20250311,161500,1120385250,74200,74200,74200,74200,0
20250311,161400,1120385250,74200,74200,74200,74200,0
20250311,161300,1120385250,74200,74200,74200,74200,0
20250311,161200,1120385250,74200,74200,74200,74200,50
20250311,161100,1120385250,74200,74200,74200,74200,0
20250311,161000,1120385250,74200,74200,74200,74200,0
20250311,160900,1120385250,74200,74200,74200,74200,0
20250311,160800,1120385250,74200,74200,74200,74200,0
20250311,160700,1120385250,74200,74200,74200,74200,0
20250311,160600,1120385250,74200,74200,74200,74200,0
20250311,160500,1120385250,74200,74200,74200,74200,0
20250311,160400,1120385250,74200,74200,74200,74200,0
20250311,160300,1120385250,74200,74200,74200,74200,0
20250311,160200,1120385250,74200,74200,74200,74200,0
20250311,160100,1120385250,74200,74200,74200,74200,0
20250311,160000,1120385250,74200,74200,74200,74200,0
20250311,155900,1120385250,74200,74200,74200,74200,0
20250311,155800,1120385250,74200,74200,74200,74200,0
20250311,155700,1120385250,74200,74200,74200,74200,0
20250311,155600,1120385250,74200,74200,74200,74200,0
20250311,155500,1120385250,74200,74200,74200,74200,0
20250311,155400,1120385250,74200,74200,74200,74200,0
20250311,155300,1120385250,74200,74200,74200,74200,0
20250311,155200,1120385250,74200,74200,74200,74200,0
20250311,155100,1120385250,74200,74200,74200,74200,0
20250311,155000,1120385250,74200,74200,74200,74200,0
20250311,154900,1120385250,74200,74200,74200,74200,0
20250311,154800,1120385250,74200,74200,74200,74200,0
20250311,154700,1120385250,74200,74200,74200,74200,0
20250311,154600,1120385250,74200,74200,74200,74200,0
20250311,154500,1120385250,74200,74200,74200,74200,0
20250311,154400,1120385250,74200,74200,74200,74200,0
20250311,154300,1120385250,74200,74200,74200,74200,0
20250311,154200,1120385250,74200,74200,74200,74200,50
20250311,154100,1120385250,74200,74200,74200,74200,0
20250311,154000,1120385250,74200,74200,74200,74200,0
20250311,153900,1120385250,74200,74200,74200,74200,0
20250311,153800,1120385250,74200,74200,74200,74200,0
20250311,153700,1120385250,74200,74200,74200,74200,0
20250311,153600,1120385250,74200,74200,74200,74200,0
20250311,153500,1120385250,74200,74200,74200,74200,0
20250311,153400,1120385250,74200,74200,74200,74200,0
20250311,153300,1120385250,74200,74200,74200,74200,0
20250311,153200,1120385250,74200,74200,74200,74200,0
20250311,153100,1120385250,74200,74200,74200,74200,0
20250311,153000,1120385250,74200,74200,74200,74200,50
20250311,152900,1116675250,74000,74000,74000,74000,0
20250311,152800,1116675250,74000,74000,74000,74000,0
20250311,152700,1116675250,74000,74000,74000,74000,0
20250311,152600,1116675250,74000,74000,74000,74000,0
20250311,152500,1116675250,74000,74000,74000,74000,0
20250311,152400,1116675250,74000,74000,74000,74000,0
20250311,152300,1116675250,74000,74000,74000,74000,0
20250311,152200,1116675250,74000,74000,74000,74000,0
20250311,152100,1116675250,74000,74000,74000,74000,0
20250311,152000,1116675250,74000,74000,74000,74000,0
20250311,151900,1116675250,74000,73800,74000,73700,42
20250311,151800,1113572450,73800,73800,73800,73800,8
20250311,151700,1112982050,73700,73700,73700,73700,0
20250311,151600,1112982050,73700,73700,73700,73700,0
20250311,151500,1112982050,73700,73700,73700,73700,6
20250311,151400,1112539850,73600,73600,73600,73600,0
20250311,151300,1112539850,73600,73600,73600,73600,0
20250311,151200,1112539850,73600,73600,73600,73600,0
20250311,151100,1112539850,73600,73600,73600,73600,41
20250311,151000,1109522250,73600,73500,73600,73500,12
20250311,150900,1108639150,73600,73600,73600,73600,5
20250311,150800,1108271150,73600,73700,73700,73600,68
20250311,150700,1103259750,73700,73700,73700,73700,0
20250311,150600,1103259750,73700,73700,73700,73700,0
20250311,150500,1103259750,73700,73700,73700,73700,0
20250311,150400,1103259750,73700,73700,73700,73700,0
20250311,150300,1103259750,73700,73700,73700,73700,0
20250311,150200,1103259750,73700,73700,73700,73700,0
20250311,150100,1103259750,73700,73700,73700,73700,0
20250311,150000,1103259750,73700,73700,73700,73700,1
20250311,145900,1103186050,73700,74000,74000,73700,84
20250311,145800,1096986650,73800,73800,73800,73800,0
20250311,145700,1096986650,73800,73800,73800,73800,23
20250311,145600,1095289250,73800,73800,73800,73800,0
20250311,145500,1095289250,73800,73800,73800,73800,0
20250311,145400,1095289250,73800,73800,73800,73800,0
20250311,145300,1095289250,73800,73800,73800,73800,0
20250311,145200,1095289250,73800,73900,73900,73800,26
20250311,145100,1093370250,73800,73800,73800,73800,0
20250311,145000,1093370250,73800,73800,73800,73800,0
20250311,144900,1093370250,73800,73900,73900,73800,35
20250311,144800,1090787050,74000,74000,74000,74000,7
20250311,144700,1090269050,74000,74000,74000,73800,91
20250311,144600,1083536850,73900,74000,74000,73900,17
20250311,144500,1082279850,73900,73900,73900,73900,8
20250311,144400,1081688650,73900,73800,73900,73800,24
20250311,144300,1079915850,73800,73800,73800,73800,12
20250311,144200,1079030250,73800,73800,73800,73800,7
20250311,144100,1078513650,73800,73800,73800,73800,7
20250311,144000,1077997050,73900,73900,73900,73900,7
20250311,143900,1077479750,73800,73900,73900,73800,35
20250311,143800,1074895950,73900,73900,73900,73900,18
20250311,143700,1073565750,73900,73800,73900,73800,45
20250311,143600,1070243950,74000,74000,74000,73900,18
20250311,143500,1068912950,74000,74000,74000,73900,35
20250311,143400,1066325350,73900,73900,73900,73900,42
20250311,143300,1063221550,73900,73900,73900,73900,18
20250311,143200,1061891350,73900,73900,73900,73900,8
20250311,143100,1061300150,73900,73800,73900,73800,8
20250311,143000,1060709050,73800,73800,73800,73800,22
20250311,142900,1059085450,73800,73800,73800,73800,8
20250311,142800,1058495050,73800,73800,73800,73800,7
20250311,142700,1057978450,73800,73800,73800,73800,8
20250311,142600,1057388050,73700,73700,73700,73600,57
20250311,142500,1053187250,73700,73700,73700,73700,7
20250311,142400,1052671350,73700,73900,73900,73700,27
20250311,142300,1050680050,73800,74000,74000,73800,60
20250311,142200,1046250450,74000,74000,74100,73800,31
20250311,142100,1043960150,74100,74100,74200,73900,106
20250311,142000,1036123950,74000,74100,74200,74000,19
20250311,141900,1034716950,74100,74100,74100,74100,14
20250311,141800,1033679550,74100,74100,74100,74100,7
20250311,141700,1033160850,74100,74200,74200,74000,62
20250311,141600,1028570850,74200,74200,74200,74200,8
20250311,141500,1027977250,74200,74200,74200,74200,19
20250311,141400,1026567450,74200,74100,74200,74100,7
20250311,141300,1026048650,74100,74100,74100,74100,8
20250311,141200,1025455850,74100,74000,74100,74000,23
20250311,141100,1023751850,74000,74100,74100,74000,41
20250311,141000,1020717450,74100,74100,74100,74100,7
20250311,140900,1020198750,74100,74100,74100,74100,7
20250311,140800,1019680050,74100,74200,74300,74100,53
20250311,140700,1015752050,74300,74300,74300,74300,8
20250311,140600,1015157650,74300,74300,74300,74300,8
20250311,140500,1014563250,74300,74400,74400,74300,54
20250311,140400,1010550750,74400,74400,74400,74400,19
20250311,140300,1009137150,74400,74400,74400,74400,11
20250311,140200,1008318750,74400,74400,74400,74400,75
20250311,140100,1002738750,74400,74400,74400,74400,45
20250311,140000,999390750,74400,74400,74400,74400,45
20250311,135900,996042750,74400,74300,74400,74300,50
20250311,135800,992327350,74300,74300,74300,74300,20
20250311,135700,990841350,74300,74300,74300,74300,69
20250311,135600,985714650,74300,74300,74300,74300,7
20250311,135500,985194550,74300,74300,74300,74300,8
20250311,135400,984600150,74200,74300,74300,74200,68
20250311,135300,979551650,74300,74200,74300,74200,24
20250311,135200,977769350,74200,74200,74200,74200,19
20250311,135100,976359550,74200,74200,74200,74200,8
20250311,135000,975765950,74200,74200,74200,74200,31
20250311,134900,973465750,74200,74200,74200,74200,27
20250311,134800,971462350,74200,74200,74200,74200,20
20250311,134700,969978350,74200,74200,74200,74200,30
20250311,134600,967752350,74200,74200,74200,74200,19
20250311,134500,966342550,74200,74200,74200,74200,11
20250311,134400,965526350,74200,74100,74200,74100,122
20250311,134300,956485850,74100,74100,74100,74100,42
20250311,134200,953373650,74100,74100,74100,74100,18
20250311,134100,952039850,74100,74000,74100,74000,297
20250311,134000,930059450,74000,74000,74000,74000,31
20250311,133900,927765450,74000,74000,74000,74000,42
20250311,133800,924657450,74000,74000,74000,74000,20
20250311,133700,923177450,74000,73900,74000,73900,855
20250311,133600,859956050,73900,73900,73900,73900,10
20250311,133500,859217050,73900,73800,73900,73800,309
20250311,133400,836412450,73800,73800,73800,73800,8
20250311,133300,835822050,73800,73800,73800,73800,8
20250311,133200,835231650,73800,73800,73800,73800,13
20250311,133100,834272250,73800,73800,73800,73800,30
20250311,133000,832058250,73800,73800,73800,73800,8
20250311,132900,831467850,73800,73800,73800,73800,12
20250311,132800,830582250,73800,73800,73800,73800,6
20250311,132700,830139450,73800,73800,73800,73800,11
20250311,132600,829327650,73800,73800,73800,73800,8
20250311,132500,828737250,73800,73800,73800,73800,8
20250311,132400,828146850,73800,73800,73800,73800,8
20250311,132300,827556450,73800,73800,73800,73700,33
20250311,132200,825123350,73800,73800,73800,73800,20
20250311,132100,823647350,73800,73800,73800,73800,8
20250311,132000,823056950,73800,73800,73800,73800,8
20250311,131900,822466550,73800,73800,73800,73800,17
20250311,131800,821211950,73800,73800,73800,73700,40
20250311,131700,818262750,73800,73800,73800,73800,7
20250311,131600,817746150,73800,73800,73800,73800,9
20250311,131500,817081950,73800,73800,73800,73800,12
20250311,131400,816196350,73800,73800,73800,73800,11
20250311,131300,815384550,73800,73700,73800,73700,8
20250311,131200,814794250,73700,73700,73700,73700,9
20250311,131100,814130950,73800,73800,73800,73700,38
20250311,131000,811329550,73800,73700,73800,73700,27
20250311,130900,809339050,73700,73700,73700,73700,47
20250311,130800,805875150,73700,73700,73700,73700,18
20250311,130700,804548550,73700,73700,73700,73700,10
20250311,130600,803811550,73600,73600,73600,73600,7
20250311,130500,803296350,73600,73700,73700,73500,19
20250311,130400,801898350,73700,73700,73700,73500,58
20250311,130300,797631250,73700,73700,73700,73700,8
20250311,130200,797041650,73700,73700,73700,73700,7
20250311,130100,796525750,73700,73700,73700,73700,7
20250311,130000,796009850,73700,73700,73700,73700,11
20250311,125900,795199150,73700,73700,73700,73700,7
20250311,125800,794683250,73700,73600,73700,73600,26
20250311,125700,792769550,73600,73700,73700,73600,33
20250311,125600,790340350,73700,73700,73700,73700,19
20250311,125500,788940050,73700,73700,73700,73700,8
20250311,125400,788350450,73700,73700,73700,73700,20
20250311,125300,786876450,73700,73700,73700,73700,19
20250311,125200,785476150,73700,73700,73700,73700,20
20250311,125100,784002150,73700,73700,73700,73700,10
20250311,125000,783265150,73700,73700,73700,73700,10
20250311,124900,782528150,73700,73700,73700,73700,11
20250311,124800,781717450,73700,73700,73700,73700,8
20250311,124700,781127850,73700,73700,73700,73700,32
20250311,124600,778769450,73700,73700,73700,73700,8
20250311,124500,778179850,73700,73700,73700,73700,7
20250311,124400,777663950,73700,73600,73700,73600,15
20250311,124300,776559650,73600,73600,73600,73600,41
20250311,124200,773542050,73600,73600,73600,73600,11
20250311,124100,772732450,73600,73600,73600,73600,8
20250311,124000,772143650,73600,73600,73600,73600,6
20250311,123900,771702050,73600,73600,73600,73600,35
20250311,123800,769126050,73700,73700,73700,73700,12
20250311,123700,768241650,73600,73600,73700,73600,25
20250311,123600,766401350,73600,73600,73600,73600,12
20250311,123500,765518150,73600,73600,73600,73600,6
20250311,123400,765076550,73600,73600,73600,73600,7
20250311,123300,764561350,73600,73600,73600,73600,22
20250311,123200,762942150,73600,73600,73600,73600,19
20250311,123100,761543750,73600,73600,73600,73500,9
20250311,123000,760881450,73600,73600,73600,73500,21
20250311,122900,759336050,73600,73600,73600,73600,24
20250311,122800,757569650,73600,73600,73600,73600,8
20250311,122700,756980850,73600,73600,73600,73600,8
20250311,122600,756392050,73600,73600,73600,73600,11
20250311,122500,755582450,73600,73600,73600,73600,20
20250311,122400,754110450,73600,73600,73600,73600,7
20250311,122300,753595250,73600,73600,73600,73600,8
20250311,122200,753006450,73600,73600,73600,73600,9
20250311,122100,752344050,73600,73600,73600,73600,18
20250311,122000,751019250,73600,73600,73600,73600,15
20250311,121900,749915250,73600,73600,73600,73600,18
20250311,121800,748590450,73600,73600,73600,73600,6
20250311,121700,748148850,73600,73600,73600,73600,12
20250311,121600,747265650,73600,73600,73600,73600,18
20250311,121500,745940850,73600,73600,73600,73600,7
20250311,121400,745425650,73600,73600,73600,73600,7
20250311,121300,744910450,73600,73600,73600,73600,18
20250311,121200,743585650,73600,73600,73600,73600,20
20250311,121100,742113650,73600,73600,73600,73600,8
20250311,121000,741524850,73600,73500,73600,73500,7
20250311,120900,741010050,73600,73500,73600,73500,22
20250311,120800,739392650,73600,73600,73600,73600,21
20250311,120700,737847050,73600,73500,73600,73500,345
20250311,120600,712489250,73500,73500,73500,73500,28
20250311,120500,710431250,73500,73500,73500,73500,7
20250311,120400,709916750,73500,73500,73500,73500,24
20250311,120300,708152750,73500,73500,73500,73500,8
20250311,120200,707564750,73400,73400,73400,73400,21
20250311,120100,706023350,73400,73500,73500,73400,58
20250311,120000,701765450,73500,73500,73500,73500,18
20250311,115900,700442450,73500,73500,73500,73500,12
20250311,115800,699560450,73500,73400,73500,73400,21
20250311,115700,698018650,73400,73400,73400,73400,20
20250311,115600,696550650,73400,73400,73400,73400,20
20250311,115500,695082650,73400,73400,73400,73400,11
20250311,115400,694275250,73300,73300,73300,73300,6
20250311,115300,693835450,73300,73400,73400,73300,28
20250311,115200,691781250,73400,73500,73500,73300,110
20250311,115100,683715850,73500,73500,73500,73500,19
20250311,115000,682319350,73500,73500,73500,73500,11
20250311,114900,681510850,73500,73300,73500,73300,70
20250311,114800,676366650,73300,73300,73300,73300,32
20250311,114700,674021050,73300,73300,73300,73300,20
20250311,114600,672555050,73300,73300,73300,73300,11
20250311,114500,671748750,73300,73300,73300,73300,20
20250311,114400,670282750,73300,73300,73300,73300,8
20250311,114300,669696350,73300,73300,73300,73300,8
20250311,114200,669109950,73300,73300,73300,73300,19
20250311,114100,667717250,73300,73300,73300,73300,34
20250311,114000,665225050,73300,73300,73300,73300,9
20250311,113900,664565350,73300,73300,73300,73300,8
20250311,113800,663978950,73200,73200,73200,73200,19
20250311,113700,662588150,73200,73200,73200,73200,12
20250311,113600,661709750,73200,73200,73200,73200,18
20250311,113500,660392150,73200,73200,73200,73200,8
20250311,113400,659806550,73200,73200,73200,73200,19
20250311,113300,658415750,73200,73200,73200,73200,8
20250311,113200,657830150,73200,73200,73200,73200,62
20250311,113100,653291750,73200,73200,73200,73200,8
20250311,113000,652706150,73200,73200,73200,73200,8
20250311,112900,652120550,73200,73200,73200,73200,14
20250311,112800,651095750,73200,73200,73200,73200,11
20250311,112700,650290550,73100,73200,73200,73100,10
20250311,112600,649558750,73200,73200,73200,73200,9
20250311,112500,648899950,73200,73100,73200,73100,127
20250311,112400,639615350,73000,73100,73200,73000,130
20250311,112300,630118250,73100,73300,73300,73000,408
20250311,112200,600320150,73200,73100,73200,73100,16
20250311,112100,599149750,73200,73500,73500,73200,176
20250311,112000,586255350,73500,73500,73500,73500,7
20250311,111900,585740850,73500,73500,73500,73500,11
20250311,111800,584932350,73500,73500,73500,73500,7
20250311,111700,584417850,73500,73500,73500,73500,8
20250311,111600,583829850,73500,73500,73500,73500,21
20250311,111500,582286350,73500,73600,73600,73500,23
20250311,111400,580595450,73600,73600,73600,73600,10
20250311,111300,579859450,73600,73600,73600,73600,8
20250311,111200,579270650,73500,73600,73600,73500,46
20250311,111100,575889250,73600,73600,73600,73600,8
20250311,111000,575300450,73600,73500,73600,73500,32
20250311,110900,572946450,73500,73500,73500,73500,19
20250311,110800,571549950,73500,73500,73500,73500,7
20250311,110700,571035450,73400,73400,73400,73400,8
20250311,110600,570448250,73400,73400,73400,73400,8
20250311,110500,569861050,73400,73400,73400,73400,12
20250311,110400,568980250,73400,73500,73500,73300,72
20250311,110300,563699150,73500,73500,73500,73500,7
20250311,110200,563184650,73500,73500,73500,73500,8
20250311,110100,562596650,73500,73400,73500,73400,21
20250311,110000,561054950,73400,73400,73400,73400,8
20250311,105900,560467750,73400,73400,73400,73400,6
20250311,105800,560027350,73400,73400,73400,73400,20
20250311,105700,558559350,73300,73300,73300,73300,9
20250311,105600,557899650,73300,73400,73400,73300,33
20250311,105500,555479950,73400,73400,73400,73400,9
20250311,105400,554819350,73400,73400,73400,73400,18
20250311,105300,553498150,73400,73400,73400,73400,12
20250311,105200,552617350,73400,73400,73400,73400,8
20250311,105100,552030150,73400,73400,73400,73300,30
20250311,105000,549830300,73400,73400,73400,73400,12
20250311,104900,548949500,73400,73400,73400,73400,12
20250311,104800,548068700,73400,73400,73400,73400,8
20250311,104700,547481500,73400,73400,73400,73400,12
20250311,104600,546600700,73300,73300,73300,73300,32
20250311,104500,544255100,73300,73300,73300,73300,12
20250311,104400,543375500,73300,73300,73300,73300,4
20250311,104300,543082300,73200,73200,73200,73200,24
20250311,104200,541325500,73100,73300,73300,73100,117
20250311,104100,532771400,73300,73300,73300,73300,27
20250311,104000,530792300,73100,73100,73100,73100,7
20250311,103900,530280600,73100,73100,73100,73100,8
20250311,103800,529695800,73100,73100,73100,73100,9
20250311,103700,529037900,73100,73200,73200,73100,16
20250311,103600,527868000,73200,73300,73300,73200,54
20250311,103500,523914900,73300,73300,73300,73300,11
20250311,103400,523108600,73200,73200,73200,73200,4
20250311,103300,522815800,73200,73200,73200,73200,16
20250311,103200,521644600,73100,73100,73100,73100,0
20250311,103100,521644600,73100,73100,73100,72900,144
20250311,103000,511127600,73200,73300,73300,73200,90
20250311,102900,504539100,73300,73300,73300,73300,9
20250311,102800,503879400,73300,73300,73300,73300,44
20250311,102700,500654200,73300,73300,73300,73300,0
20250311,102600,500654200,73300,73500,73600,73300,434
20250311,102500,468831400,73700,73600,73700,73600,19
20250311,102400,467431900,73600,73600,73600,73600,8
20250311,102300,466843100,73600,73600,73600,73500,34
20250311,102200,464341000,73600,73600,73600,73500,10
20250311,102100,463605100,73600,73500,73600,73500,11
20250311,102000,462796300,73400,73300,73400,73300,24
20250311,101900,461036700,73200,73200,73200,73200,0
20250311,101800,461036700,73200,73200,73200,73200,20
20250311,101700,459572700,73200,73300,73300,73200,17
20250311,101600,458327400,73300,73600,73600,73300,116
20250311,101500,449812600,73600,73600,73600,73600,8
20250311,101400,449223800,73600,73600,73600,73600,13
20250311,101300,448267000,73600,73600,73600,73400,79
20250311,101200,442460400,73600,73600,73600,73600,8
20250311,101100,441871600,73600,73600,73600,73600,8
20250311,101000,441282800,73600,73600,73600,73600,12
20250311,100900,440399600,73600,73600,73600,73600,12
20250311,100800,439516400,73600,73700,73700,73600,24
20250311,100700,437749600,73600,73900,73900,73600,66
20250311,100600,432886000,73900,73900,73900,73900,18
20250311,100500,431555800,73900,73800,73900,73800,19
20250311,100400,430152400,73800,73700,73800,73700,23
20250311,100300,428455900,73700,73700,73700,73700,8
20250311,100200,427866300,73700,73700,73700,73700,9
20250311,100100,427203000,73700,73700,73700,73700,12
20250311,100000,426318600,73700,73800,73800,73700,33
20250311,095900,423885600,73700,73900,73900,73700,45
20250311,095800,420564400,73900,73900,73900,73900,20
20250311,095700,419086400,73900,73900,73900,73900,12
20250311,095600,418199600,73900,73900,73900,73900,64
20250311,095500,413470000,73900,73300,73900,73300,136
20250311,095400,403481100,73200,73300,73300,73200,122
20250311,095300,394540000,73500,73500,73500,73500,29
20250311,095200,392408500,73500,73700,73700,73500,68
20250311,095100,387404600,73700,73700,73700,73700,12
20250311,095000,386520200,73700,73700,73700,73700,7
20250311,094900,386004300,73600,73800,73800,73600,126
20250311,094800,376728200,73900,73900,73900,73900,9
20250311,094700,376063100,73900,73900,73900,73800,89
20250311,094600,369489700,73900,73900,73900,73900,11
20250311,094500,368676800,73900,73800,73900,73800,30
20250311,094400,366462400,73900,73800,73900,73800,27
20250311,094300,364468300,73700,73700,73700,73700,0
20250311,094200,364468300,73700,73700,73700,73700,27
20250311,094100,362478400,73800,73900,74000,73800,175
20250311,094000,349557700,73800,73800,73800,73800,12
20250311,093900,348672100,73700,73800,73800,73700,31
20250311,093800,346384800,73700,73500,73700,73500,74
20250311,093700,340944500,73500,73200,73500,73200,281
20250311,093600,320334700,73000,73000,73000,73000,0
20250311,093500,320334700,73000,73000,73000,73000,15
20250311,093400,319239700,73000,73100,73100,73000,15
20250311,093300,318143800,73100,73300,73300,73100,44
20250311,093200,314924600,73200,73400,73400,73200,37
20250311,093100,312211000,73200,73700,73700,73000,876
20250311,093000,248042500,73700,74000,74000,73700,119
20250311,092900,239258200,74000,74000,74000,74000,19
20250311,092800,237852200,74000,74100,74100,74000,138
20250311,092700,227638600,74100,74200,74200,74100,20
20250311,092600,226156200,74200,74200,74200,74100,244
20250311,092500,208055900,74200,74200,74300,74200,89
20250311,092400,201451400,74200,74100,74200,74100,24
20250311,092300,199671800,74000,74000,74000,74000,23
20250311,092200,197969800,74000,74200,74200,74000,51
20250311,092100,194191800,74200,74200,74200,74100,43
20250311,092000,191004700,74200,74100,74200,74100,113
20250311,091900,182630100,74300,74000,74300,74000,130
20250311,091800,172985300,73900,74000,74000,73900,31
20250311,091700,170692100,74000,74000,74000,74000,11
20250311,091600,169878100,74000,73800,74000,73800,148
20250311,091500,158949200,73800,73800,73800,73800,84
20250311,091400,152750000,73800,73800,73800,73800,129
20250311,091300,143229800,73700,73700,73700,73700,11
20250311,091200,142419100,73700,73700,73700,73700,12
20250311,091100,141534700,73800,73700,73800,73700,188
20250311,091000,127673300,73400,73800,73900,73400,212
20250311,090900,112063800,73800,73900,73900,73700,216
20250311,090800,96123000,73800,73600,73800,73600,109
20250311,090700,88089600,73500,73400,73600,73400,160
20250311,090600,76334100,73300,73400,73700,73300,179
20250311,090500,63196300,73300,73200,73300,73200,78
20250311,090400,57485900,73200,72900,73900,72900,227
20250311,090300,40805400,72200,72600,72600,72200,100
20250311,090200,33574300,72300,72300,72300,72300,0
20250311,090100,33574300,72300,73100,73100,72300,18
20250311,090000,32266500,73100,73300,73300,72100,442
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184200 1120385250 74200 74200 74200 74200 50
3 20250311 184100 1120385250 74200 74200 74200 74200 0
4 20250311 184000 1120385250 74200 74200 74200 74200 0
5 20250311 183900 1120385250 74200 74200 74200 74200 0
6 20250311 183800 1120385250 74200 74200 74200 74200 0
7 20250311 183700 1120385250 74200 74200 74200 74200 0
8 20250311 183600 1120385250 74200 74200 74200 74200 0
9 20250311 183500 1120385250 74200 74200 74200 74200 0
10 20250311 183400 1120385250 74200 74200 74200 74200 0
11 20250311 183300 1120385250 74200 74200 74200 74200 0
12 20250311 183200 1120385250 74200 74200 74200 74200 0
13 20250311 183100 1120385250 74200 74200 74200 74200 0
14 20250311 183000 1120385250 74200 74200 74200 74200 0
15 20250311 182900 1120385250 74200 74200 74200 74200 0
16 20250311 182800 1120385250 74200 74200 74200 74200 0
17 20250311 182700 1120385250 74200 74200 74200 74200 0
18 20250311 182600 1120385250 74200 74200 74200 74200 0
19 20250311 182500 1120385250 74200 74200 74200 74200 0
20 20250311 182400 1120385250 74200 74200 74200 74200 0
21 20250311 182300 1120385250 74200 74200 74200 74200 0
22 20250311 182200 1120385250 74200 74200 74200 74200 0
23 20250311 182100 1120385250 74200 74200 74200 74200 0
24 20250311 182000 1120385250 74200 74200 74200 74200 0
25 20250311 181900 1120385250 74200 74200 74200 74200 0
26 20250311 181800 1120385250 74200 74200 74200 74200 0
27 20250311 181700 1120385250 74200 74200 74200 74200 0
28 20250311 181600 1120385250 74200 74200 74200 74200 0
29 20250311 181500 1120385250 74200 74200 74200 74200 0
30 20250311 181400 1120385250 74200 74200 74200 74200 0
31 20250311 181300 1120385250 74200 74200 74200 74200 0
32 20250311 181200 1120385250 74200 74200 74200 74200 50
33 20250311 181100 1120385250 74200 74200 74200 74200 0
34 20250311 181000 1120385250 74200 74200 74200 74200 0
35 20250311 180900 1120385250 74200 74200 74200 74200 0
36 20250311 180800 1120385250 74200 74200 74200 74200 0
37 20250311 180700 1120385250 74200 74200 74200 74200 0
38 20250311 180600 1120385250 74200 74200 74200 74200 0
39 20250311 180500 1120385250 74200 74200 74200 74200 0
40 20250311 180400 1120385250 74200 74200 74200 74200 0
41 20250311 180300 1120385250 74200 74200 74200 74200 0
42 20250311 180200 1120385250 74200 74200 74200 74200 0
43 20250311 180100 1120385250 74200 74200 74200 74200 0
44 20250311 180000 1120385250 74200 74200 74200 74200 0
45 20250311 175900 1120385250 74200 74200 74200 74200 0
46 20250311 175800 1120385250 74200 74200 74200 74200 0
47 20250311 175700 1120385250 74200 74200 74200 74200 0
48 20250311 175600 1120385250 74200 74200 74200 74200 0
49 20250311 175500 1120385250 74200 74200 74200 74200 0
50 20250311 175400 1120385250 74200 74200 74200 74200 0
51 20250311 175300 1120385250 74200 74200 74200 74200 0
52 20250311 175200 1120385250 74200 74200 74200 74200 0
53 20250311 175100 1120385250 74200 74200 74200 74200 0
54 20250311 175000 1120385250 74200 74200 74200 74200 0
55 20250311 174900 1120385250 74200 74200 74200 74200 0
56 20250311 174800 1120385250 74200 74200 74200 74200 0
57 20250311 174700 1120385250 74200 74200 74200 74200 0
58 20250311 174600 1120385250 74200 74200 74200 74200 0
59 20250311 174500 1120385250 74200 74200 74200 74200 0
60 20250311 174400 1120385250 74200 74200 74200 74200 0
61 20250311 174300 1120385250 74200 74200 74200 74200 0
62 20250311 174200 1120385250 74200 74200 74200 74200 50
63 20250311 174100 1120385250 74200 74200 74200 74200 0
64 20250311 174000 1120385250 74200 74200 74200 74200 0
65 20250311 173900 1120385250 74200 74200 74200 74200 0
66 20250311 173800 1120385250 74200 74200 74200 74200 0
67 20250311 173700 1120385250 74200 74200 74200 74200 0
68 20250311 173600 1120385250 74200 74200 74200 74200 0
69 20250311 173500 1120385250 74200 74200 74200 74200 0
70 20250311 173400 1120385250 74200 74200 74200 74200 0
71 20250311 173300 1120385250 74200 74200 74200 74200 0
72 20250311 173200 1120385250 74200 74200 74200 74200 0
73 20250311 173100 1120385250 74200 74200 74200 74200 0
74 20250311 173000 1120385250 74200 74200 74200 74200 0
75 20250311 172900 1120385250 74200 74200 74200 74200 0
76 20250311 172800 1120385250 74200 74200 74200 74200 0
77 20250311 172700 1120385250 74200 74200 74200 74200 0
78 20250311 172600 1120385250 74200 74200 74200 74200 0
79 20250311 172500 1120385250 74200 74200 74200 74200 0
80 20250311 172400 1120385250 74200 74200 74200 74200 0
81 20250311 172300 1120385250 74200 74200 74200 74200 0
82 20250311 172200 1120385250 74200 74200 74200 74200 0
83 20250311 172100 1120385250 74200 74200 74200 74200 0
84 20250311 172000 1120385250 74200 74200 74200 74200 0
85 20250311 171900 1120385250 74200 74200 74200 74200 0
86 20250311 171800 1120385250 74200 74200 74200 74200 0
87 20250311 171700 1120385250 74200 74200 74200 74200 0
88 20250311 171600 1120385250 74200 74200 74200 74200 0
89 20250311 171500 1120385250 74200 74200 74200 74200 0
90 20250311 171400 1120385250 74200 74200 74200 74200 0
91 20250311 171300 1120385250 74200 74200 74200 74200 0
92 20250311 171200 1120385250 74200 74200 74200 74200 50
93 20250311 171100 1120385250 74200 74200 74200 74200 0
94 20250311 171000 1120385250 74200 74200 74200 74200 0
95 20250311 170900 1120385250 74200 74200 74200 74200 0
96 20250311 170800 1120385250 74200 74200 74200 74200 0
97 20250311 170700 1120385250 74200 74200 74200 74200 0
98 20250311 170600 1120385250 74200 74200 74200 74200 0
99 20250311 170500 1120385250 74200 74200 74200 74200 0
100 20250311 170400 1120385250 74200 74200 74200 74200 0
101 20250311 170300 1120385250 74200 74200 74200 74200 0
102 20250311 170200 1120385250 74200 74200 74200 74200 0
103 20250311 170100 1120385250 74200 74200 74200 74200 0
104 20250311 170000 1120385250 74200 74200 74200 74200 0
105 20250311 165900 1120385250 74200 74200 74200 74200 0
106 20250311 165800 1120385250 74200 74200 74200 74200 0
107 20250311 165700 1120385250 74200 74200 74200 74200 0
108 20250311 165600 1120385250 74200 74200 74200 74200 0
109 20250311 165500 1120385250 74200 74200 74200 74200 0
110 20250311 165400 1120385250 74200 74200 74200 74200 0
111 20250311 165300 1120385250 74200 74200 74200 74200 0
112 20250311 165200 1120385250 74200 74200 74200 74200 0
113 20250311 165100 1120385250 74200 74200 74200 74200 0
114 20250311 165000 1120385250 74200 74200 74200 74200 0
115 20250311 164900 1120385250 74200 74200 74200 74200 0
116 20250311 164800 1120385250 74200 74200 74200 74200 0
117 20250311 164700 1120385250 74200 74200 74200 74200 0
118 20250311 164600 1120385250 74200 74200 74200 74200 0
119 20250311 164500 1120385250 74200 74200 74200 74200 0
120 20250311 164400 1120385250 74200 74200 74200 74200 0
121 20250311 164300 1120385250 74200 74200 74200 74200 0
122 20250311 164200 1120385250 74200 74200 74200 74200 50
123 20250311 164100 1120385250 74200 74200 74200 74200 0
124 20250311 164000 1120385250 74200 74200 74200 74200 0
125 20250311 163900 1120385250 74200 74200 74200 74200 0
126 20250311 163800 1120385250 74200 74200 74200 74200 0
127 20250311 163700 1120385250 74200 74200 74200 74200 0
128 20250311 163600 1120385250 74200 74200 74200 74200 0
129 20250311 163500 1120385250 74200 74200 74200 74200 0
130 20250311 163400 1120385250 74200 74200 74200 74200 0
131 20250311 163300 1120385250 74200 74200 74200 74200 0
132 20250311 163200 1120385250 74200 74200 74200 74200 0
133 20250311 163100 1120385250 74200 74200 74200 74200 0
134 20250311 163000 1120385250 74200 74200 74200 74200 0
135 20250311 162900 1120385250 74200 74200 74200 74200 0
136 20250311 162800 1120385250 74200 74200 74200 74200 0
137 20250311 162700 1120385250 74200 74200 74200 74200 0
138 20250311 162600 1120385250 74200 74200 74200 74200 0
139 20250311 162500 1120385250 74200 74200 74200 74200 0
140 20250311 162400 1120385250 74200 74200 74200 74200 0
141 20250311 162300 1120385250 74200 74200 74200 74200 0
142 20250311 162200 1120385250 74200 74200 74200 74200 0
143 20250311 162100 1120385250 74200 74200 74200 74200 0
144 20250311 162000 1120385250 74200 74200 74200 74200 0
145 20250311 161900 1120385250 74200 74200 74200 74200 0
146 20250311 161800 1120385250 74200 74200 74200 74200 0
147 20250311 161700 1120385250 74200 74200 74200 74200 0
148 20250311 161600 1120385250 74200 74200 74200 74200 0
149 20250311 161500 1120385250 74200 74200 74200 74200 0
150 20250311 161400 1120385250 74200 74200 74200 74200 0
151 20250311 161300 1120385250 74200 74200 74200 74200 0
152 20250311 161200 1120385250 74200 74200 74200 74200 50
153 20250311 161100 1120385250 74200 74200 74200 74200 0
154 20250311 161000 1120385250 74200 74200 74200 74200 0
155 20250311 160900 1120385250 74200 74200 74200 74200 0
156 20250311 160800 1120385250 74200 74200 74200 74200 0
157 20250311 160700 1120385250 74200 74200 74200 74200 0
158 20250311 160600 1120385250 74200 74200 74200 74200 0
159 20250311 160500 1120385250 74200 74200 74200 74200 0
160 20250311 160400 1120385250 74200 74200 74200 74200 0
161 20250311 160300 1120385250 74200 74200 74200 74200 0
162 20250311 160200 1120385250 74200 74200 74200 74200 0
163 20250311 160100 1120385250 74200 74200 74200 74200 0
164 20250311 160000 1120385250 74200 74200 74200 74200 0
165 20250311 155900 1120385250 74200 74200 74200 74200 0
166 20250311 155800 1120385250 74200 74200 74200 74200 0
167 20250311 155700 1120385250 74200 74200 74200 74200 0
168 20250311 155600 1120385250 74200 74200 74200 74200 0
169 20250311 155500 1120385250 74200 74200 74200 74200 0
170 20250311 155400 1120385250 74200 74200 74200 74200 0
171 20250311 155300 1120385250 74200 74200 74200 74200 0
172 20250311 155200 1120385250 74200 74200 74200 74200 0
173 20250311 155100 1120385250 74200 74200 74200 74200 0
174 20250311 155000 1120385250 74200 74200 74200 74200 0
175 20250311 154900 1120385250 74200 74200 74200 74200 0
176 20250311 154800 1120385250 74200 74200 74200 74200 0
177 20250311 154700 1120385250 74200 74200 74200 74200 0
178 20250311 154600 1120385250 74200 74200 74200 74200 0
179 20250311 154500 1120385250 74200 74200 74200 74200 0
180 20250311 154400 1120385250 74200 74200 74200 74200 0
181 20250311 154300 1120385250 74200 74200 74200 74200 0
182 20250311 154200 1120385250 74200 74200 74200 74200 50
183 20250311 154100 1120385250 74200 74200 74200 74200 0
184 20250311 154000 1120385250 74200 74200 74200 74200 0
185 20250311 153900 1120385250 74200 74200 74200 74200 0
186 20250311 153800 1120385250 74200 74200 74200 74200 0
187 20250311 153700 1120385250 74200 74200 74200 74200 0
188 20250311 153600 1120385250 74200 74200 74200 74200 0
189 20250311 153500 1120385250 74200 74200 74200 74200 0
190 20250311 153400 1120385250 74200 74200 74200 74200 0
191 20250311 153300 1120385250 74200 74200 74200 74200 0
192 20250311 153200 1120385250 74200 74200 74200 74200 0
193 20250311 153100 1120385250 74200 74200 74200 74200 0
194 20250311 153000 1120385250 74200 74200 74200 74200 50
195 20250311 152900 1116675250 74000 74000 74000 74000 0
196 20250311 152800 1116675250 74000 74000 74000 74000 0
197 20250311 152700 1116675250 74000 74000 74000 74000 0
198 20250311 152600 1116675250 74000 74000 74000 74000 0
199 20250311 152500 1116675250 74000 74000 74000 74000 0
200 20250311 152400 1116675250 74000 74000 74000 74000 0
201 20250311 152300 1116675250 74000 74000 74000 74000 0
202 20250311 152200 1116675250 74000 74000 74000 74000 0
203 20250311 152100 1116675250 74000 74000 74000 74000 0
204 20250311 152000 1116675250 74000 74000 74000 74000 0
205 20250311 151900 1116675250 74000 73800 74000 73700 42
206 20250311 151800 1113572450 73800 73800 73800 73800 8
207 20250311 151700 1112982050 73700 73700 73700 73700 0
208 20250311 151600 1112982050 73700 73700 73700 73700 0
209 20250311 151500 1112982050 73700 73700 73700 73700 6
210 20250311 151400 1112539850 73600 73600 73600 73600 0
211 20250311 151300 1112539850 73600 73600 73600 73600 0
212 20250311 151200 1112539850 73600 73600 73600 73600 0
213 20250311 151100 1112539850 73600 73600 73600 73600 41
214 20250311 151000 1109522250 73600 73500 73600 73500 12
215 20250311 150900 1108639150 73600 73600 73600 73600 5
216 20250311 150800 1108271150 73600 73700 73700 73600 68
217 20250311 150700 1103259750 73700 73700 73700 73700 0
218 20250311 150600 1103259750 73700 73700 73700 73700 0
219 20250311 150500 1103259750 73700 73700 73700 73700 0
220 20250311 150400 1103259750 73700 73700 73700 73700 0
221 20250311 150300 1103259750 73700 73700 73700 73700 0
222 20250311 150200 1103259750 73700 73700 73700 73700 0
223 20250311 150100 1103259750 73700 73700 73700 73700 0
224 20250311 150000 1103259750 73700 73700 73700 73700 1
225 20250311 145900 1103186050 73700 74000 74000 73700 84
226 20250311 145800 1096986650 73800 73800 73800 73800 0
227 20250311 145700 1096986650 73800 73800 73800 73800 23
228 20250311 145600 1095289250 73800 73800 73800 73800 0
229 20250311 145500 1095289250 73800 73800 73800 73800 0
230 20250311 145400 1095289250 73800 73800 73800 73800 0
231 20250311 145300 1095289250 73800 73800 73800 73800 0
232 20250311 145200 1095289250 73800 73900 73900 73800 26
233 20250311 145100 1093370250 73800 73800 73800 73800 0
234 20250311 145000 1093370250 73800 73800 73800 73800 0
235 20250311 144900 1093370250 73800 73900 73900 73800 35
236 20250311 144800 1090787050 74000 74000 74000 74000 7
237 20250311 144700 1090269050 74000 74000 74000 73800 91
238 20250311 144600 1083536850 73900 74000 74000 73900 17
239 20250311 144500 1082279850 73900 73900 73900 73900 8
240 20250311 144400 1081688650 73900 73800 73900 73800 24
241 20250311 144300 1079915850 73800 73800 73800 73800 12
242 20250311 144200 1079030250 73800 73800 73800 73800 7
243 20250311 144100 1078513650 73800 73800 73800 73800 7
244 20250311 144000 1077997050 73900 73900 73900 73900 7
245 20250311 143900 1077479750 73800 73900 73900 73800 35
246 20250311 143800 1074895950 73900 73900 73900 73900 18
247 20250311 143700 1073565750 73900 73800 73900 73800 45
248 20250311 143600 1070243950 74000 74000 74000 73900 18
249 20250311 143500 1068912950 74000 74000 74000 73900 35
250 20250311 143400 1066325350 73900 73900 73900 73900 42
251 20250311 143300 1063221550 73900 73900 73900 73900 18
252 20250311 143200 1061891350 73900 73900 73900 73900 8
253 20250311 143100 1061300150 73900 73800 73900 73800 8
254 20250311 143000 1060709050 73800 73800 73800 73800 22
255 20250311 142900 1059085450 73800 73800 73800 73800 8
256 20250311 142800 1058495050 73800 73800 73800 73800 7
257 20250311 142700 1057978450 73800 73800 73800 73800 8
258 20250311 142600 1057388050 73700 73700 73700 73600 57
259 20250311 142500 1053187250 73700 73700 73700 73700 7
260 20250311 142400 1052671350 73700 73900 73900 73700 27
261 20250311 142300 1050680050 73800 74000 74000 73800 60
262 20250311 142200 1046250450 74000 74000 74100 73800 31
263 20250311 142100 1043960150 74100 74100 74200 73900 106
264 20250311 142000 1036123950 74000 74100 74200 74000 19
265 20250311 141900 1034716950 74100 74100 74100 74100 14
266 20250311 141800 1033679550 74100 74100 74100 74100 7
267 20250311 141700 1033160850 74100 74200 74200 74000 62
268 20250311 141600 1028570850 74200 74200 74200 74200 8
269 20250311 141500 1027977250 74200 74200 74200 74200 19
270 20250311 141400 1026567450 74200 74100 74200 74100 7
271 20250311 141300 1026048650 74100 74100 74100 74100 8
272 20250311 141200 1025455850 74100 74000 74100 74000 23
273 20250311 141100 1023751850 74000 74100 74100 74000 41
274 20250311 141000 1020717450 74100 74100 74100 74100 7
275 20250311 140900 1020198750 74100 74100 74100 74100 7
276 20250311 140800 1019680050 74100 74200 74300 74100 53
277 20250311 140700 1015752050 74300 74300 74300 74300 8
278 20250311 140600 1015157650 74300 74300 74300 74300 8
279 20250311 140500 1014563250 74300 74400 74400 74300 54
280 20250311 140400 1010550750 74400 74400 74400 74400 19
281 20250311 140300 1009137150 74400 74400 74400 74400 11
282 20250311 140200 1008318750 74400 74400 74400 74400 75
283 20250311 140100 1002738750 74400 74400 74400 74400 45
284 20250311 140000 999390750 74400 74400 74400 74400 45
285 20250311 135900 996042750 74400 74300 74400 74300 50
286 20250311 135800 992327350 74300 74300 74300 74300 20
287 20250311 135700 990841350 74300 74300 74300 74300 69
288 20250311 135600 985714650 74300 74300 74300 74300 7
289 20250311 135500 985194550 74300 74300 74300 74300 8
290 20250311 135400 984600150 74200 74300 74300 74200 68
291 20250311 135300 979551650 74300 74200 74300 74200 24
292 20250311 135200 977769350 74200 74200 74200 74200 19
293 20250311 135100 976359550 74200 74200 74200 74200 8
294 20250311 135000 975765950 74200 74200 74200 74200 31
295 20250311 134900 973465750 74200 74200 74200 74200 27
296 20250311 134800 971462350 74200 74200 74200 74200 20
297 20250311 134700 969978350 74200 74200 74200 74200 30
298 20250311 134600 967752350 74200 74200 74200 74200 19
299 20250311 134500 966342550 74200 74200 74200 74200 11
300 20250311 134400 965526350 74200 74100 74200 74100 122
301 20250311 134300 956485850 74100 74100 74100 74100 42
302 20250311 134200 953373650 74100 74100 74100 74100 18
303 20250311 134100 952039850 74100 74000 74100 74000 297
304 20250311 134000 930059450 74000 74000 74000 74000 31
305 20250311 133900 927765450 74000 74000 74000 74000 42
306 20250311 133800 924657450 74000 74000 74000 74000 20
307 20250311 133700 923177450 74000 73900 74000 73900 855
308 20250311 133600 859956050 73900 73900 73900 73900 10
309 20250311 133500 859217050 73900 73800 73900 73800 309
310 20250311 133400 836412450 73800 73800 73800 73800 8
311 20250311 133300 835822050 73800 73800 73800 73800 8
312 20250311 133200 835231650 73800 73800 73800 73800 13
313 20250311 133100 834272250 73800 73800 73800 73800 30
314 20250311 133000 832058250 73800 73800 73800 73800 8
315 20250311 132900 831467850 73800 73800 73800 73800 12
316 20250311 132800 830582250 73800 73800 73800 73800 6
317 20250311 132700 830139450 73800 73800 73800 73800 11
318 20250311 132600 829327650 73800 73800 73800 73800 8
319 20250311 132500 828737250 73800 73800 73800 73800 8
320 20250311 132400 828146850 73800 73800 73800 73800 8
321 20250311 132300 827556450 73800 73800 73800 73700 33
322 20250311 132200 825123350 73800 73800 73800 73800 20
323 20250311 132100 823647350 73800 73800 73800 73800 8
324 20250311 132000 823056950 73800 73800 73800 73800 8
325 20250311 131900 822466550 73800 73800 73800 73800 17
326 20250311 131800 821211950 73800 73800 73800 73700 40
327 20250311 131700 818262750 73800 73800 73800 73800 7
328 20250311 131600 817746150 73800 73800 73800 73800 9
329 20250311 131500 817081950 73800 73800 73800 73800 12
330 20250311 131400 816196350 73800 73800 73800 73800 11
331 20250311 131300 815384550 73800 73700 73800 73700 8
332 20250311 131200 814794250 73700 73700 73700 73700 9
333 20250311 131100 814130950 73800 73800 73800 73700 38
334 20250311 131000 811329550 73800 73700 73800 73700 27
335 20250311 130900 809339050 73700 73700 73700 73700 47
336 20250311 130800 805875150 73700 73700 73700 73700 18
337 20250311 130700 804548550 73700 73700 73700 73700 10
338 20250311 130600 803811550 73600 73600 73600 73600 7
339 20250311 130500 803296350 73600 73700 73700 73500 19
340 20250311 130400 801898350 73700 73700 73700 73500 58
341 20250311 130300 797631250 73700 73700 73700 73700 8
342 20250311 130200 797041650 73700 73700 73700 73700 7
343 20250311 130100 796525750 73700 73700 73700 73700 7
344 20250311 130000 796009850 73700 73700 73700 73700 11
345 20250311 125900 795199150 73700 73700 73700 73700 7
346 20250311 125800 794683250 73700 73600 73700 73600 26
347 20250311 125700 792769550 73600 73700 73700 73600 33
348 20250311 125600 790340350 73700 73700 73700 73700 19
349 20250311 125500 788940050 73700 73700 73700 73700 8
350 20250311 125400 788350450 73700 73700 73700 73700 20
351 20250311 125300 786876450 73700 73700 73700 73700 19
352 20250311 125200 785476150 73700 73700 73700 73700 20
353 20250311 125100 784002150 73700 73700 73700 73700 10
354 20250311 125000 783265150 73700 73700 73700 73700 10
355 20250311 124900 782528150 73700 73700 73700 73700 11
356 20250311 124800 781717450 73700 73700 73700 73700 8
357 20250311 124700 781127850 73700 73700 73700 73700 32
358 20250311 124600 778769450 73700 73700 73700 73700 8
359 20250311 124500 778179850 73700 73700 73700 73700 7
360 20250311 124400 777663950 73700 73600 73700 73600 15
361 20250311 124300 776559650 73600 73600 73600 73600 41
362 20250311 124200 773542050 73600 73600 73600 73600 11
363 20250311 124100 772732450 73600 73600 73600 73600 8
364 20250311 124000 772143650 73600 73600 73600 73600 6
365 20250311 123900 771702050 73600 73600 73600 73600 35
366 20250311 123800 769126050 73700 73700 73700 73700 12
367 20250311 123700 768241650 73600 73600 73700 73600 25
368 20250311 123600 766401350 73600 73600 73600 73600 12
369 20250311 123500 765518150 73600 73600 73600 73600 6
370 20250311 123400 765076550 73600 73600 73600 73600 7
371 20250311 123300 764561350 73600 73600 73600 73600 22
372 20250311 123200 762942150 73600 73600 73600 73600 19
373 20250311 123100 761543750 73600 73600 73600 73500 9
374 20250311 123000 760881450 73600 73600 73600 73500 21
375 20250311 122900 759336050 73600 73600 73600 73600 24
376 20250311 122800 757569650 73600 73600 73600 73600 8
377 20250311 122700 756980850 73600 73600 73600 73600 8
378 20250311 122600 756392050 73600 73600 73600 73600 11
379 20250311 122500 755582450 73600 73600 73600 73600 20
380 20250311 122400 754110450 73600 73600 73600 73600 7
381 20250311 122300 753595250 73600 73600 73600 73600 8
382 20250311 122200 753006450 73600 73600 73600 73600 9
383 20250311 122100 752344050 73600 73600 73600 73600 18
384 20250311 122000 751019250 73600 73600 73600 73600 15
385 20250311 121900 749915250 73600 73600 73600 73600 18
386 20250311 121800 748590450 73600 73600 73600 73600 6
387 20250311 121700 748148850 73600 73600 73600 73600 12
388 20250311 121600 747265650 73600 73600 73600 73600 18
389 20250311 121500 745940850 73600 73600 73600 73600 7
390 20250311 121400 745425650 73600 73600 73600 73600 7
391 20250311 121300 744910450 73600 73600 73600 73600 18
392 20250311 121200 743585650 73600 73600 73600 73600 20
393 20250311 121100 742113650 73600 73600 73600 73600 8
394 20250311 121000 741524850 73600 73500 73600 73500 7
395 20250311 120900 741010050 73600 73500 73600 73500 22
396 20250311 120800 739392650 73600 73600 73600 73600 21
397 20250311 120700 737847050 73600 73500 73600 73500 345
398 20250311 120600 712489250 73500 73500 73500 73500 28
399 20250311 120500 710431250 73500 73500 73500 73500 7
400 20250311 120400 709916750 73500 73500 73500 73500 24
401 20250311 120300 708152750 73500 73500 73500 73500 8
402 20250311 120200 707564750 73400 73400 73400 73400 21
403 20250311 120100 706023350 73400 73500 73500 73400 58
404 20250311 120000 701765450 73500 73500 73500 73500 18
405 20250311 115900 700442450 73500 73500 73500 73500 12
406 20250311 115800 699560450 73500 73400 73500 73400 21
407 20250311 115700 698018650 73400 73400 73400 73400 20
408 20250311 115600 696550650 73400 73400 73400 73400 20
409 20250311 115500 695082650 73400 73400 73400 73400 11
410 20250311 115400 694275250 73300 73300 73300 73300 6
411 20250311 115300 693835450 73300 73400 73400 73300 28
412 20250311 115200 691781250 73400 73500 73500 73300 110
413 20250311 115100 683715850 73500 73500 73500 73500 19
414 20250311 115000 682319350 73500 73500 73500 73500 11
415 20250311 114900 681510850 73500 73300 73500 73300 70
416 20250311 114800 676366650 73300 73300 73300 73300 32
417 20250311 114700 674021050 73300 73300 73300 73300 20
418 20250311 114600 672555050 73300 73300 73300 73300 11
419 20250311 114500 671748750 73300 73300 73300 73300 20
420 20250311 114400 670282750 73300 73300 73300 73300 8
421 20250311 114300 669696350 73300 73300 73300 73300 8
422 20250311 114200 669109950 73300 73300 73300 73300 19
423 20250311 114100 667717250 73300 73300 73300 73300 34
424 20250311 114000 665225050 73300 73300 73300 73300 9
425 20250311 113900 664565350 73300 73300 73300 73300 8
426 20250311 113800 663978950 73200 73200 73200 73200 19
427 20250311 113700 662588150 73200 73200 73200 73200 12
428 20250311 113600 661709750 73200 73200 73200 73200 18
429 20250311 113500 660392150 73200 73200 73200 73200 8
430 20250311 113400 659806550 73200 73200 73200 73200 19
431 20250311 113300 658415750 73200 73200 73200 73200 8
432 20250311 113200 657830150 73200 73200 73200 73200 62
433 20250311 113100 653291750 73200 73200 73200 73200 8
434 20250311 113000 652706150 73200 73200 73200 73200 8
435 20250311 112900 652120550 73200 73200 73200 73200 14
436 20250311 112800 651095750 73200 73200 73200 73200 11
437 20250311 112700 650290550 73100 73200 73200 73100 10
438 20250311 112600 649558750 73200 73200 73200 73200 9
439 20250311 112500 648899950 73200 73100 73200 73100 127
440 20250311 112400 639615350 73000 73100 73200 73000 130
441 20250311 112300 630118250 73100 73300 73300 73000 408
442 20250311 112200 600320150 73200 73100 73200 73100 16
443 20250311 112100 599149750 73200 73500 73500 73200 176
444 20250311 112000 586255350 73500 73500 73500 73500 7
445 20250311 111900 585740850 73500 73500 73500 73500 11
446 20250311 111800 584932350 73500 73500 73500 73500 7
447 20250311 111700 584417850 73500 73500 73500 73500 8
448 20250311 111600 583829850 73500 73500 73500 73500 21
449 20250311 111500 582286350 73500 73600 73600 73500 23
450 20250311 111400 580595450 73600 73600 73600 73600 10
451 20250311 111300 579859450 73600 73600 73600 73600 8
452 20250311 111200 579270650 73500 73600 73600 73500 46
453 20250311 111100 575889250 73600 73600 73600 73600 8
454 20250311 111000 575300450 73600 73500 73600 73500 32
455 20250311 110900 572946450 73500 73500 73500 73500 19
456 20250311 110800 571549950 73500 73500 73500 73500 7
457 20250311 110700 571035450 73400 73400 73400 73400 8
458 20250311 110600 570448250 73400 73400 73400 73400 8
459 20250311 110500 569861050 73400 73400 73400 73400 12
460 20250311 110400 568980250 73400 73500 73500 73300 72
461 20250311 110300 563699150 73500 73500 73500 73500 7
462 20250311 110200 563184650 73500 73500 73500 73500 8
463 20250311 110100 562596650 73500 73400 73500 73400 21
464 20250311 110000 561054950 73400 73400 73400 73400 8
465 20250311 105900 560467750 73400 73400 73400 73400 6
466 20250311 105800 560027350 73400 73400 73400 73400 20
467 20250311 105700 558559350 73300 73300 73300 73300 9
468 20250311 105600 557899650 73300 73400 73400 73300 33
469 20250311 105500 555479950 73400 73400 73400 73400 9
470 20250311 105400 554819350 73400 73400 73400 73400 18
471 20250311 105300 553498150 73400 73400 73400 73400 12
472 20250311 105200 552617350 73400 73400 73400 73400 8
473 20250311 105100 552030150 73400 73400 73400 73300 30
474 20250311 105000 549830300 73400 73400 73400 73400 12
475 20250311 104900 548949500 73400 73400 73400 73400 12
476 20250311 104800 548068700 73400 73400 73400 73400 8
477 20250311 104700 547481500 73400 73400 73400 73400 12
478 20250311 104600 546600700 73300 73300 73300 73300 32
479 20250311 104500 544255100 73300 73300 73300 73300 12
480 20250311 104400 543375500 73300 73300 73300 73300 4
481 20250311 104300 543082300 73200 73200 73200 73200 24
482 20250311 104200 541325500 73100 73300 73300 73100 117
483 20250311 104100 532771400 73300 73300 73300 73300 27
484 20250311 104000 530792300 73100 73100 73100 73100 7
485 20250311 103900 530280600 73100 73100 73100 73100 8
486 20250311 103800 529695800 73100 73100 73100 73100 9
487 20250311 103700 529037900 73100 73200 73200 73100 16
488 20250311 103600 527868000 73200 73300 73300 73200 54
489 20250311 103500 523914900 73300 73300 73300 73300 11
490 20250311 103400 523108600 73200 73200 73200 73200 4
491 20250311 103300 522815800 73200 73200 73200 73200 16
492 20250311 103200 521644600 73100 73100 73100 73100 0
493 20250311 103100 521644600 73100 73100 73100 72900 144
494 20250311 103000 511127600 73200 73300 73300 73200 90
495 20250311 102900 504539100 73300 73300 73300 73300 9
496 20250311 102800 503879400 73300 73300 73300 73300 44
497 20250311 102700 500654200 73300 73300 73300 73300 0
498 20250311 102600 500654200 73300 73500 73600 73300 434
499 20250311 102500 468831400 73700 73600 73700 73600 19
500 20250311 102400 467431900 73600 73600 73600 73600 8
501 20250311 102300 466843100 73600 73600 73600 73500 34
502 20250311 102200 464341000 73600 73600 73600 73500 10
503 20250311 102100 463605100 73600 73500 73600 73500 11
504 20250311 102000 462796300 73400 73300 73400 73300 24
505 20250311 101900 461036700 73200 73200 73200 73200 0
506 20250311 101800 461036700 73200 73200 73200 73200 20
507 20250311 101700 459572700 73200 73300 73300 73200 17
508 20250311 101600 458327400 73300 73600 73600 73300 116
509 20250311 101500 449812600 73600 73600 73600 73600 8
510 20250311 101400 449223800 73600 73600 73600 73600 13
511 20250311 101300 448267000 73600 73600 73600 73400 79
512 20250311 101200 442460400 73600 73600 73600 73600 8
513 20250311 101100 441871600 73600 73600 73600 73600 8
514 20250311 101000 441282800 73600 73600 73600 73600 12
515 20250311 100900 440399600 73600 73600 73600 73600 12
516 20250311 100800 439516400 73600 73700 73700 73600 24
517 20250311 100700 437749600 73600 73900 73900 73600 66
518 20250311 100600 432886000 73900 73900 73900 73900 18
519 20250311 100500 431555800 73900 73800 73900 73800 19
520 20250311 100400 430152400 73800 73700 73800 73700 23
521 20250311 100300 428455900 73700 73700 73700 73700 8
522 20250311 100200 427866300 73700 73700 73700 73700 9
523 20250311 100100 427203000 73700 73700 73700 73700 12
524 20250311 100000 426318600 73700 73800 73800 73700 33
525 20250311 095900 423885600 73700 73900 73900 73700 45
526 20250311 095800 420564400 73900 73900 73900 73900 20
527 20250311 095700 419086400 73900 73900 73900 73900 12
528 20250311 095600 418199600 73900 73900 73900 73900 64
529 20250311 095500 413470000 73900 73300 73900 73300 136
530 20250311 095400 403481100 73200 73300 73300 73200 122
531 20250311 095300 394540000 73500 73500 73500 73500 29
532 20250311 095200 392408500 73500 73700 73700 73500 68
533 20250311 095100 387404600 73700 73700 73700 73700 12
534 20250311 095000 386520200 73700 73700 73700 73700 7
535 20250311 094900 386004300 73600 73800 73800 73600 126
536 20250311 094800 376728200 73900 73900 73900 73900 9
537 20250311 094700 376063100 73900 73900 73900 73800 89
538 20250311 094600 369489700 73900 73900 73900 73900 11
539 20250311 094500 368676800 73900 73800 73900 73800 30
540 20250311 094400 366462400 73900 73800 73900 73800 27
541 20250311 094300 364468300 73700 73700 73700 73700 0
542 20250311 094200 364468300 73700 73700 73700 73700 27
543 20250311 094100 362478400 73800 73900 74000 73800 175
544 20250311 094000 349557700 73800 73800 73800 73800 12
545 20250311 093900 348672100 73700 73800 73800 73700 31
546 20250311 093800 346384800 73700 73500 73700 73500 74
547 20250311 093700 340944500 73500 73200 73500 73200 281
548 20250311 093600 320334700 73000 73000 73000 73000 0
549 20250311 093500 320334700 73000 73000 73000 73000 15
550 20250311 093400 319239700 73000 73100 73100 73000 15
551 20250311 093300 318143800 73100 73300 73300 73100 44
552 20250311 093200 314924600 73200 73400 73400 73200 37
553 20250311 093100 312211000 73200 73700 73700 73000 876
554 20250311 093000 248042500 73700 74000 74000 73700 119
555 20250311 092900 239258200 74000 74000 74000 74000 19
556 20250311 092800 237852200 74000 74100 74100 74000 138
557 20250311 092700 227638600 74100 74200 74200 74100 20
558 20250311 092600 226156200 74200 74200 74200 74100 244
559 20250311 092500 208055900 74200 74200 74300 74200 89
560 20250311 092400 201451400 74200 74100 74200 74100 24
561 20250311 092300 199671800 74000 74000 74000 74000 23
562 20250311 092200 197969800 74000 74200 74200 74000 51
563 20250311 092100 194191800 74200 74200 74200 74100 43
564 20250311 092000 191004700 74200 74100 74200 74100 113
565 20250311 091900 182630100 74300 74000 74300 74000 130
566 20250311 091800 172985300 73900 74000 74000 73900 31
567 20250311 091700 170692100 74000 74000 74000 74000 11
568 20250311 091600 169878100 74000 73800 74000 73800 148
569 20250311 091500 158949200 73800 73800 73800 73800 84
570 20250311 091400 152750000 73800 73800 73800 73800 129
571 20250311 091300 143229800 73700 73700 73700 73700 11
572 20250311 091200 142419100 73700 73700 73700 73700 12
573 20250311 091100 141534700 73800 73700 73800 73700 188
574 20250311 091000 127673300 73400 73800 73900 73400 212
575 20250311 090900 112063800 73800 73900 73900 73700 216
576 20250311 090800 96123000 73800 73600 73800 73600 109
577 20250311 090700 88089600 73500 73400 73600 73400 160
578 20250311 090600 76334100 73300 73400 73700 73300 179
579 20250311 090500 63196300 73300 73200 73300 73200 78
580 20250311 090400 57485900 73200 72900 73900 72900 227
581 20250311 090300 40805400 72200 72600 72600 72200 100
582 20250311 090200 33574300 72300 72300 72300 72300 0
583 20250311 090100 33574300 72300 73100 73100 72300 18
584 20250311 090000 32266500 73100 73300 73300 72100 442

1
003920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,6436810,0,485335474000,0.00
20250306,0,6436810,0,476323940000,0.00
20250305,0,6436810,0,494347008000,0.00
20250304,0,6436810,0,491772284000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 6436810 0 485335474000 0.00
3 20250306 0 6436810 0 476323940000 0.00
4 20250305 0 6436810 0 494347008000 0.00
5 20250304 0 6436810 0 491772284000 0.00