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

590
006280/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184800,4612323400,125800,125800,125800,125800,1342
20250311,184700,4612323400,125800,125800,125800,125800,0
20250311,184600,4612323400,125800,125800,125800,125800,0
20250311,184500,4612323400,125800,125800,125800,125800,0
20250311,184400,4612323400,125800,125800,125800,125800,0
20250311,184300,4612323400,125800,125800,125800,125800,0
20250311,184200,4612323400,125800,125800,125800,125800,0
20250311,184100,4612323400,125800,125800,125800,125800,0
20250311,184000,4612323400,125800,125800,125800,125800,0
20250311,183900,4612323400,125800,125800,125800,125800,0
20250311,183800,4612323400,125800,125800,125800,125800,0
20250311,183700,4612323400,125800,125800,125800,125800,0
20250311,183600,4612323400,125800,125800,125800,125800,0
20250311,183500,4612323400,125800,125800,125800,125800,0
20250311,183400,4612323400,125800,125800,125800,125800,0
20250311,183300,4612323400,125800,125800,125800,125800,0
20250311,183200,4612323400,125800,125800,125800,125800,0
20250311,183100,4612323400,125800,125800,125800,125800,0
20250311,183000,4612323400,125800,125800,125800,125800,0
20250311,182900,4612323400,125800,125800,125800,125800,0
20250311,182800,4612323400,125800,125800,125800,125800,0
20250311,182700,4612323400,125800,125800,125800,125800,0
20250311,182600,4612323400,125800,125800,125800,125800,0
20250311,182500,4612323400,125800,125800,125800,125800,0
20250311,182400,4612323400,125800,125800,125800,125800,0
20250311,182300,4612323400,125800,125800,125800,125800,0
20250311,182200,4612323400,125800,125800,125800,125800,0
20250311,182100,4612323400,125800,125800,125800,125800,0
20250311,182000,4612323400,125800,125800,125800,125800,0
20250311,181900,4612323400,125800,125800,125800,125800,0
20250311,181800,4612323400,125800,125800,125800,125800,1342
20250311,181700,4612323400,125800,125800,125800,125800,0
20250311,181600,4612323400,125800,125800,125800,125800,0
20250311,181500,4612323400,125800,125800,125800,125800,0
20250311,181400,4612323400,125800,125800,125800,125800,0
20250311,181300,4612323400,125800,125800,125800,125800,0
20250311,181200,4612323400,125800,125800,125800,125800,0
20250311,181100,4612323400,125800,125800,125800,125800,0
20250311,181000,4612323400,125800,125800,125800,125800,0
20250311,180900,4612323400,125800,125800,125800,125800,0
20250311,180800,4612323400,125800,125800,125800,125800,0
20250311,180700,4612323400,125800,125800,125800,125800,0
20250311,180600,4612323400,125800,125800,125800,125800,0
20250311,180500,4612323400,125800,125800,125800,125800,0
20250311,180400,4612323400,125800,125800,125800,125800,0
20250311,180300,4612323400,125800,125800,125800,125800,0
20250311,180200,4612323400,125800,125800,125800,125800,0
20250311,180100,4612323400,125800,125800,125800,125800,0
20250311,180000,4612323400,125800,125800,125800,125800,0
20250311,175900,4612323400,125800,125800,125800,125800,0
20250311,175800,4612323400,125800,125800,125800,125800,0
20250311,175700,4612323400,125800,125800,125800,125800,0
20250311,175600,4612323400,125800,125800,125800,125800,0
20250311,175500,4612323400,125800,125800,125800,125800,0
20250311,175400,4612323400,125800,125800,125800,125800,0
20250311,175300,4612323400,125800,125800,125800,125800,0
20250311,175200,4612323400,125800,125800,125800,125800,0
20250311,175100,4612323400,125800,125800,125800,125800,0
20250311,175000,4612323400,125800,125800,125800,125800,0
20250311,174900,4612323400,125800,125800,125800,125800,0
20250311,174800,4612323400,125800,125800,125800,125800,1342
20250311,174700,4612323400,125800,125800,125800,125800,0
20250311,174600,4612323400,125800,125800,125800,125800,0
20250311,174500,4612323400,125800,125800,125800,125800,0
20250311,174400,4612323400,125800,125800,125800,125800,0
20250311,174300,4612323400,125800,125800,125800,125800,0
20250311,174200,4612323400,125800,125800,125800,125800,0
20250311,174100,4612323400,125800,125800,125800,125800,0
20250311,174000,4612323400,125800,125800,125800,125800,0
20250311,173900,4612323400,125800,125800,125800,125800,0
20250311,173800,4612323400,125800,125800,125800,125800,0
20250311,173700,4612323400,125800,125800,125800,125800,0
20250311,173600,4612323400,125800,125800,125800,125800,0
20250311,173500,4612323400,125800,125800,125800,125800,0
20250311,173400,4612323400,125800,125800,125800,125800,0
20250311,173300,4612323400,125800,125800,125800,125800,0
20250311,173200,4612323400,125800,125800,125800,125800,0
20250311,173100,4612323400,125800,125800,125800,125800,0
20250311,173000,4612323400,125800,125800,125800,125800,0
20250311,172900,4612323400,125800,125800,125800,125800,0
20250311,172800,4612323400,125800,125800,125800,125800,0
20250311,172700,4612323400,125800,125800,125800,125800,0
20250311,172600,4612323400,125800,125800,125800,125800,0
20250311,172500,4612323400,125800,125800,125800,125800,0
20250311,172400,4612323400,125800,125800,125800,125800,0
20250311,172300,4612323400,125800,125800,125800,125800,0
20250311,172200,4612323400,125800,125800,125800,125800,0
20250311,172100,4612323400,125800,125800,125800,125800,0
20250311,172000,4612323400,125800,125800,125800,125800,0
20250311,171900,4612323400,125800,125800,125800,125800,0
20250311,171800,4612323400,125800,125800,125800,125800,1342
20250311,171700,4612323400,125800,125800,125800,125800,0
20250311,171600,4612323400,125800,125800,125800,125800,0
20250311,171500,4612323400,125800,125800,125800,125800,0
20250311,171400,4612323400,125800,125800,125800,125800,0
20250311,171300,4612323400,125800,125800,125800,125800,0
20250311,171200,4612323400,125800,125800,125800,125800,0
20250311,171100,4612323400,125800,125800,125800,125800,0
20250311,171000,4612323400,125800,125800,125800,125800,0
20250311,170900,4612323400,125800,125800,125800,125800,0
20250311,170800,4612323400,125800,125800,125800,125800,0
20250311,170700,4612323400,125800,125800,125800,125800,0
20250311,170600,4612323400,125800,125800,125800,125800,0
20250311,170500,4612323400,125800,125800,125800,125800,0
20250311,170400,4612323400,125800,125800,125800,125800,0
20250311,170300,4612323400,125800,125800,125800,125800,0
20250311,170200,4612323400,125800,125800,125800,125800,0
20250311,170100,4612323400,125800,125800,125800,125800,0
20250311,170000,4612323400,125800,125800,125800,125800,0
20250311,165900,4612323400,125800,125800,125800,125800,0
20250311,165800,4612323400,125800,125800,125800,125800,0
20250311,165700,4612323400,125800,125800,125800,125800,0
20250311,165600,4612323400,125800,125800,125800,125800,0
20250311,165500,4612323400,125800,125800,125800,125800,0
20250311,165400,4612323400,125800,125800,125800,125800,0
20250311,165300,4612323400,125800,125800,125800,125800,0
20250311,165200,4612323400,125800,125800,125800,125800,0
20250311,165100,4612323400,125800,125800,125800,125800,0
20250311,165000,4612323400,125800,125800,125800,125800,0
20250311,164900,4612323400,125800,125800,125800,125800,0
20250311,164800,4612323400,125800,125800,125800,125800,1342
20250311,164700,4612323400,125800,125800,125800,125800,0
20250311,164600,4612323400,125800,125800,125800,125800,0
20250311,164500,4612323400,125800,125800,125800,125800,0
20250311,164400,4612323400,125800,125800,125800,125800,0
20250311,164300,4612323400,125800,125800,125800,125800,0
20250311,164200,4612323400,125800,125800,125800,125800,0
20250311,164100,4612323400,125800,125800,125800,125800,0
20250311,164000,4612323400,125800,125800,125800,125800,0
20250311,163900,4612323400,125800,125800,125800,125800,0
20250311,163800,4612323400,125800,125800,125800,125800,0
20250311,163700,4612323400,125800,125800,125800,125800,0
20250311,163600,4612323400,125800,125800,125800,125800,0
20250311,163500,4612323400,125800,125800,125800,125800,0
20250311,163400,4612323400,125800,125800,125800,125800,0
20250311,163300,4612323400,125800,125800,125800,125800,0
20250311,163200,4612323400,125800,125800,125800,125800,0
20250311,163100,4612323400,125800,125800,125800,125800,0
20250311,163000,4612323400,125800,125800,125800,125800,0
20250311,162900,4612323400,125800,125800,125800,125800,0
20250311,162800,4612323400,125800,125800,125800,125800,0
20250311,162700,4612323400,125800,125800,125800,125800,0
20250311,162600,4612323400,125800,125800,125800,125800,0
20250311,162500,4612323400,125800,125800,125800,125800,0
20250311,162400,4612323400,125800,125800,125800,125800,0
20250311,162300,4612323400,125800,125800,125800,125800,0
20250311,162200,4612323400,125800,125800,125800,125800,0
20250311,162100,4612323400,125800,125800,125800,125800,0
20250311,162000,4612323400,125800,125800,125800,125800,0
20250311,161900,4612323400,125800,125800,125800,125800,0
20250311,161800,4612323400,125800,125800,125800,125800,1342
20250311,161700,4612323400,125800,125800,125800,125800,0
20250311,161600,4612323400,125800,125800,125800,125800,0
20250311,161500,4612323400,125800,125800,125800,125800,0
20250311,161400,4612323400,125800,125800,125800,125800,0
20250311,161300,4612323400,125800,125800,125800,125800,0
20250311,161200,4612323400,125800,125800,125800,125800,0
20250311,161100,4612323400,125800,125800,125800,125800,0
20250311,161000,4612323400,125800,125800,125800,125800,0
20250311,160900,4612323400,125800,125800,125800,125800,0
20250311,160800,4612323400,125800,125800,125800,125800,0
20250311,160700,4612323400,125800,125800,125800,125800,0
20250311,160600,4612323400,125800,125800,125800,125800,0
20250311,160500,4612323400,125800,125800,125800,125800,0
20250311,160400,4612323400,125800,125800,125800,125800,0
20250311,160300,4612323400,125800,125800,125800,125800,0
20250311,160200,4612323400,125800,125800,125800,125800,0
20250311,160100,4612323400,125800,125800,125800,125800,0
20250311,160000,4612323400,125800,125800,125800,125800,0
20250311,155900,4612323400,125800,125800,125800,125800,0
20250311,155800,4612323400,125800,125800,125800,125800,0
20250311,155700,4612323400,125800,125800,125800,125800,0
20250311,155600,4612323400,125800,125800,125800,125800,0
20250311,155500,4612323400,125800,125800,125800,125800,0
20250311,155400,4612323400,125800,125800,125800,125800,0
20250311,155300,4612323400,125800,125800,125800,125800,0
20250311,155200,4612323400,125800,125800,125800,125800,0
20250311,155100,4612323400,125800,125800,125800,125800,0
20250311,155000,4612323400,125800,125800,125800,125800,0
20250311,154900,4612323400,125800,125800,125800,125800,0
20250311,154800,4612323400,125800,125800,125800,125800,1342
20250311,154700,4612323400,125800,125800,125800,125800,0
20250311,154600,4612323400,125800,125800,125800,125800,0
20250311,154500,4612323400,125800,125800,125800,125800,0
20250311,154400,4612323400,125800,125800,125800,125800,0
20250311,154300,4612323400,125800,125800,125800,125800,0
20250311,154200,4612323400,125800,125800,125800,125800,0
20250311,154100,4612323400,125800,125800,125800,125800,0
20250311,154000,4612323400,125800,125800,125800,125800,0
20250311,153900,4612323400,125800,125800,125800,125800,0
20250311,153800,4612323400,125800,125800,125800,125800,0
20250311,153700,4612323400,125800,125800,125800,125800,0
20250311,153600,4612323400,125800,125800,125800,125800,0
20250311,153500,4612323400,125800,125800,125800,125800,0
20250311,153400,4612323400,125800,125800,125800,125800,0
20250311,153300,4612323400,125800,125800,125800,125800,0
20250311,153200,4612323400,125800,125800,125800,125800,0
20250311,153100,4612323400,125800,125800,125800,125800,0
20250311,153000,4612323400,125800,125800,125800,125800,1342
20250311,152900,4443499800,125800,125800,125800,125800,0
20250311,152800,4443499800,125800,125800,125800,125800,0
20250311,152700,4443499800,125800,125800,125800,125800,0
20250311,152600,4443499800,125800,125800,125800,125800,0
20250311,152500,4443499800,125800,125800,125800,125800,0
20250311,152400,4443499800,125800,125800,125800,125800,0
20250311,152300,4443499800,125800,125800,125800,125800,0
20250311,152200,4443499800,125800,125800,125800,125800,0
20250311,152100,4443499800,125800,125800,125800,125800,0
20250311,152000,4443499800,125800,125800,125800,125800,0
20250311,151900,4443499800,125800,125800,125900,125800,52
20250311,151800,4436958100,125700,125800,125900,125700,87
20250311,151700,4426015500,125700,125700,125700,125700,130
20250311,151600,4409674500,125900,125900,126000,125900,51
20250311,151500,4403251700,125900,125700,125900,125600,290
20250311,151400,4366798700,125800,125800,125800,125700,51
20250311,151300,4360385000,125800,125700,125800,125700,110
20250311,151200,4346557450,125700,125800,126000,125700,29
20250311,151100,4342909650,125800,125700,125800,125600,78
20250311,151000,4333110950,125600,125700,125800,125600,94
20250311,150900,4321302650,125800,125600,125800,125600,50
20250311,150800,4315021550,125700,125600,125700,125500,195
20250311,150700,4290534150,125500,125600,125600,125500,53
20250311,150600,4283881750,125600,125600,125600,125500,104
20250311,150500,4270825650,125600,125600,125800,125400,67
20250311,150400,4262408150,125600,125700,125700,125400,109
20250311,150300,4248724850,125700,125600,125700,125500,76
20250311,150200,4239183950,125700,125500,125700,125500,181
20250311,150100,4216461250,125500,125600,125600,125500,14
20250311,150000,4214703850,125600,125500,125700,125500,18
20250311,145900,4212443950,125500,125700,125700,125500,132
20250311,145800,4195872450,125700,125700,125800,125600,59
20250311,145700,4188456250,125700,125700,125800,125700,117
20250311,145600,4173749050,126200,125800,126200,125700,102
20250311,145500,4160914200,125800,125700,125800,125600,122
20250311,145400,4145584800,125700,125600,125700,125500,44
20250311,145300,4140057300,125600,125500,125600,125500,65
20250311,145200,4131898200,125600,125600,125700,125600,72
20250311,145100,4122854600,125500,125700,125700,125500,17
20250311,145000,4120720000,125700,125600,125700,125600,116
20250311,144900,4106149800,125700,125500,125700,125500,56
20250311,144800,4099116000,125600,125600,125600,125500,109
20250311,144700,4085426200,125600,125500,125700,125500,68
20250311,144600,4076880700,125500,125400,125500,125400,52
20250311,144500,4070359500,125400,125500,125500,125400,106
20250311,144400,4057064800,125500,125600,125600,125500,54
20250311,144300,4050287300,125600,125600,125600,125500,105
20250311,144200,4037106000,125700,125600,125700,125600,44
20250311,144100,4031579300,125600,125500,125700,125500,90
20250311,144000,4020282200,125700,125600,125700,125600,51
20250311,143900,4013876300,125600,125600,125600,125500,120
20250311,143800,3998810500,125700,125600,125700,125600,34
20250311,143700,3994539800,125700,125700,125700,125600,67
20250311,143600,3986123900,125700,125700,125800,125600,127
20250311,143500,3970158300,125700,125700,125700,125600,60
20250311,143400,3962616800,125600,125600,125700,125500,134
20250311,143300,3945785000,125500,125700,125700,125500,118
20250311,143200,3930975700,125500,125500,125700,125500,75
20250311,143100,3921562800,125700,125500,125800,125500,69
20250311,143000,3912890400,125700,125700,125700,125500,115
20250311,142900,3898452600,125800,125600,125900,125500,177
20250311,142800,3876205500,125500,125500,125500,125500,38
20250311,142700,3871436500,125500,125700,125700,125500,673
20250311,142600,3786945700,125800,125800,126000,125700,98
20250311,142500,3774620000,125700,125800,125900,125700,99
20250311,142400,3762168100,125700,125900,125900,125700,68
20250311,142300,3753615300,125900,126000,126100,125800,276
20250311,142200,3718864700,126000,125900,126000,125900,17
20250311,142100,3716723200,126000,126100,126100,126000,61
20250311,142000,3709036700,126000,126000,126100,126000,121
20250311,141900,3693790200,126100,126000,126100,126000,8
20250311,141800,3692782000,126000,126000,126100,126000,115
20250311,141700,3678291900,126100,126100,126100,126000,55
20250311,141600,3671361300,126100,126100,126100,126000,111
20250311,141500,3657371700,126100,126100,126200,126100,40
20250311,141400,3652327600,126100,126000,126100,126000,74
20250311,141300,3643003200,126000,126100,126100,126000,145
20250311,141200,3624729700,126100,126100,126100,126000,18
20250311,141100,3622460900,126000,126200,126200,126000,72
20250311,141000,3613385200,126100,126100,126100,126100,61
20250311,140900,3605693100,126100,126100,126200,126100,75
20250311,140800,3596235300,126200,126200,126200,126100,61
20250311,140700,3588542000,126100,126200,126200,126100,87
20250311,140600,3577567500,126300,126400,126400,126300,3
20250311,140500,3577188500,126400,126300,126400,126200,65
20250311,140400,3568983700,126200,126300,126400,126200,71
20250311,140300,3560022300,126400,126400,126400,126200,8
20250311,140200,3559012100,126200,126200,126200,126200,72
20250311,140100,3549925700,126400,126300,126400,126200,17
20250311,140000,3547779200,126200,126200,126400,126200,114
20250311,135900,3533388100,126200,126300,126300,126200,13
20250311,135800,3531747200,126200,126400,126400,126200,11
20250311,135700,3530358600,126300,126400,126400,126300,75
20250311,135600,3520885300,126400,126400,126400,126300,11
20250311,135500,3519495400,126300,126600,126600,126300,86
20250311,135400,3508628400,126500,126600,126600,126500,50
20250311,135300,3502303100,126600,126300,126600,126300,105
20250311,135200,3489034300,126400,126400,126400,126300,9
20250311,135100,3487897100,126400,126400,126400,126300,117
20250311,135000,3473113300,126300,126500,126500,126300,19
20250311,134900,3470711800,126500,126400,126500,126400,19
20250311,134800,3468310000,126400,126300,126400,126300,69
20250311,134700,3459589100,126300,126200,126500,126200,9
20250311,134600,3458452600,126200,126300,126300,126200,68
20250311,134500,3449870500,126300,126300,126300,126300,6
20250311,134400,3449112700,126300,126400,126400,126300,71
20250311,134300,3440139200,126600,126600,126600,126600,52
20250311,134200,3433556000,126600,126400,126700,126300,137
20250311,134100,3416221100,126200,126300,126400,126200,281
20250311,134000,3380736800,126300,126300,126400,126300,13
20250311,133900,3379094600,126300,126350,126350,126200,101
20250311,133800,3366344450,126400,126300,126500,126300,11
20250311,133700,3364954650,126300,126400,126400,126300,63
20250311,133600,3356997650,126300,126300,126300,126300,5
20250311,133500,3356366150,126300,126300,126300,126200,83
20250311,133400,3345883650,126600,126300,126600,126300,25
20250311,133300,3342720150,126500,126400,126500,126300,35
20250311,133200,3338295650,126400,126400,126400,126400,57
20250311,133100,3331090850,126300,126300,126600,126300,66
20250311,133000,3322741650,126400,126400,126500,126400,70
20250311,132900,3313893150,126200,126400,126400,126200,13
20250311,132800,3312252050,126400,126300,126400,126200,87
20250311,132700,3301265250,126400,126400,126400,126400,5
20250311,132600,3300633250,126400,126200,126500,126200,28
20250311,132500,3297097950,126200,126300,126300,126200,68
20250311,132400,3288515850,126200,126600,126600,126200,34
20250311,132300,3284220950,126700,126500,126700,126400,73
20250311,132200,3274981250,126500,126400,126500,126400,20
20250311,132100,3272452850,126500,126400,126500,126400,7
20250311,132000,3271567850,126500,126400,126500,126400,10
20250311,131900,3270303750,126500,126400,126500,126400,7
20250311,131800,3269418750,126400,126500,126500,126400,7
20250311,131700,3268533750,126400,126400,126400,126400,9
20250311,131600,3267396150,126400,126400,126400,126300,15
20250311,131500,3265500650,126300,126300,126400,126300,29
20250311,131400,3261835950,126400,126300,126400,126300,7
20250311,131300,3260951650,126300,126300,126300,126300,10
20250311,131200,3259688650,126200,126400,126400,126200,24
20250311,131100,3256658450,126200,126200,126300,126200,83
20250311,131000,3246183550,126300,126400,126400,126200,222
20250311,130900,3218145850,126300,126200,126300,126200,16
20250311,130800,3216125650,126200,126200,126200,126200,10
20250311,130700,3214863650,126100,126200,126300,126100,99
20250311,130600,3202375750,126200,126300,126300,126200,15
20250311,130500,3200482150,126300,126400,126400,126300,15
20250311,130400,3198586550,126400,126400,126500,126400,13
20250311,130300,3196943050,126500,126400,126500,126400,7
20250311,130200,3196057950,126500,126500,126500,126400,13
20250311,130100,3194414150,126500,126500,126500,126500,37
20250311,130000,3189733650,126400,126400,126400,126300,17
20250311,125900,3187585250,126300,126300,126400,126300,12
20250311,125800,3186069450,126300,126300,126300,126300,7
20250311,125700,3185185350,126400,126200,126800,126200,40
20250311,125600,3180135150,126300,126300,126700,126300,95
20250311,125500,3168120350,126300,126400,126500,126300,10
20250311,125400,3166856750,126400,126400,126400,126400,40
20250311,125300,3161800750,126300,126300,126300,126300,10
20250311,125200,3160537750,126400,126300,126400,126300,19
20250311,125100,3158137550,126300,126300,126300,126300,20
20250311,125000,3155611550,126300,126400,126400,126300,14
20250311,124900,3153842900,126300,126300,126400,126300,17
20250311,124800,3151695600,126300,126300,126300,126300,9
20250311,124700,3150558900,126400,126400,126400,126300,22
20250311,124600,3147779800,126400,126500,126500,126400,5
20250311,124500,3147147700,126500,126300,126500,126300,7
20250311,124400,3146263400,126500,126400,126600,126400,10
20250311,124300,3144998800,126400,126500,126500,126400,8
20250311,124200,3143987300,126500,126400,126500,126400,6
20250311,124100,3143228800,126400,126400,126400,126400,5
20250311,124000,3142596800,126500,126500,126600,126400,21
20250311,123900,3139940800,126500,126400,126500,126400,46
20250311,123800,3134122300,126500,126500,126500,126400,11
20250311,123700,3132731300,126400,126400,126500,126400,11
20250311,123600,3131340700,126600,126500,126600,126500,26
20250311,123500,3128051600,126500,126500,126600,126400,23
20250311,123400,3125142300,126700,126700,126700,126700,47
20250311,123300,3119187400,126800,126900,126900,126500,197
20250311,123200,3094245400,126900,126800,126900,126600,44
20250311,123100,3088668400,126700,126800,126800,126700,4
20250311,123000,3088161500,126800,126900,126900,126800,21
20250311,122900,3085497600,126900,126900,126900,126900,1
20250311,122800,3085370700,126900,126900,127000,126900,27
20250311,122700,3081942600,126900,127000,127000,126900,19
20250311,122600,3079531100,126900,127000,127200,126900,43
20250311,122500,3074066400,127500,127000,127500,126900,172
20250311,122400,3052159100,126900,126900,126900,126900,10
20250311,122300,3050890100,127000,126900,127000,126900,18
20250311,122200,3048605500,126900,126800,126900,126800,17
20250311,122100,3046449700,126800,126800,126800,126800,10
20250311,122000,3045181700,126700,126700,126700,126700,8
20250311,121900,3044168100,126800,126800,126800,126800,10
20250311,121800,3042900100,126600,126900,126900,126600,12
20250311,121700,3041379100,126800,126800,126800,126800,9
20250311,121600,3040237900,126800,126700,127000,126600,60
20250311,121500,3032634200,127000,127000,127000,126800,12
20250311,121400,3031111600,127100,127100,127100,127100,16
20250311,121300,3029078000,127100,127100,127100,127100,4
20250311,121200,3028569600,127000,127100,127100,127000,39
20250311,121100,3023613200,127100,127100,127100,127000,9
20250311,121000,3022469550,127000,126800,127100,126800,37
20250311,120900,3017770850,126900,127000,127000,126900,8
20250311,120800,3016755450,126900,126900,127000,126900,15
20250311,120700,3014851650,126900,126900,126900,126900,5
20250311,120600,3014217150,127100,126900,127200,126900,30
20250311,120500,3010405750,127000,127000,127000,126700,47
20250311,120400,3004442750,127000,127100,127100,127000,31
20250311,120300,3000503450,127100,127200,127200,127100,13
20250311,120200,2998850850,127100,127200,127200,127100,11
20250311,120100,2997452150,127200,127000,127200,127000,45
20250311,120000,2991730750,127100,126800,127100,126800,119
20250311,115900,2976622350,126700,126700,126800,126700,20
20250311,115800,2974087250,126800,126700,126800,126500,105
20250311,115700,2960784350,126400,126500,126700,126400,127
20250311,115600,2944707950,126400,126400,126700,126400,125
20250311,115500,2928893650,126300,126300,126400,126300,9
20250311,115400,2927756750,126400,126400,126500,126400,12
20250311,115300,2926239450,126400,126400,126400,126400,24
20250311,115200,2923205850,126500,126500,126500,126400,17
20250311,115100,2921056350,126400,126200,126400,126200,17
20250311,115000,2918908350,126100,126300,126300,126100,53
20250311,114900,2912215450,126100,126200,126200,126100,6
20250311,114800,2911458750,126200,126200,126200,126100,13
20250311,114700,2909818250,126100,126300,126300,126100,44
20250311,114600,2904267350,126200,126200,126200,126200,6
20250311,114500,2903510150,126100,126200,126200,126100,18
20250311,114400,2901239150,126200,126200,126200,126200,200
20250311,114300,2875999150,126200,126400,126400,126200,56
20250311,114200,2868930850,126300,126300,126300,126200,8
20250311,114100,2867920850,126200,126200,126200,126200,12
20250311,114000,2866406450,126300,126300,126300,126200,11
20250311,113900,2865017650,126200,126200,126300,126200,20
20250311,113800,2862492550,126200,126200,126200,126200,9
20250311,113700,2861356750,126300,126400,126400,126300,8
20250311,113600,2860345650,126300,126300,126300,126300,20
20250311,113500,2857819650,126300,126400,126400,126300,27
20250311,113400,2854407850,126400,126100,126400,126100,54
20250311,113300,2847591650,126100,126200,126200,126100,7
20250311,113200,2846708650,126200,126300,126300,126000,17
20250311,113100,2844564850,126300,126100,126300,126100,6
20250311,113000,2843808050,126100,126200,126200,126100,16
20250311,112900,2841789250,126200,126300,126300,126200,7
20250311,112800,2840905650,126200,126300,126300,126200,6
20250311,112700,2840148350,126200,126300,126400,126200,51
20250311,112600,2833707250,126300,126300,126400,126300,92
20250311,112500,2822087250,126300,126300,126300,126200,35
20250311,112400,2817667150,126200,126200,126200,126200,6
20250311,112300,2816909950,126200,126100,126200,126100,13
20250311,112200,2815270450,126200,126200,126200,126100,29
20250311,112100,2811612950,126200,125900,126200,125900,235
20250311,112000,2781999550,126000,126000,126000,125800,56
20250311,111900,2774947850,125800,125700,126000,125700,164
20250311,111800,2754314150,125700,125800,125800,125600,42
20250311,111700,2749036750,125800,125600,125800,125600,7
20250311,111600,2748157250,125500,125600,125800,125500,126
20250311,111500,2732330950,125600,125800,125800,125600,34
20250311,111400,2728059850,125500,125500,125500,125500,12
20250311,111300,2726553850,125500,125600,125600,125500,9
20250311,111200,2725423950,125400,125400,125800,125400,11
20250311,111100,2724044150,125800,125700,125800,125300,52
20250311,111000,2717509350,125700,125500,125800,125300,33
20250311,110900,2713366050,125300,125300,125500,125300,21
20250311,110800,2710732550,125300,125400,125400,125300,65
20250311,110700,2702582050,125100,125100,125300,125100,10
20250311,110600,2701330850,125300,125200,125300,125100,157
20250311,110500,2681674850,125000,125100,125100,125000,9
20250311,110400,2680549550,125000,125000,125000,125000,5
20250311,110300,2679924550,125100,125100,125100,125100,10
20250311,110200,2678673550,125100,125100,125100,125100,5
20250311,110100,2678048050,125100,125100,125200,125000,56
20250311,110000,2671043050,125000,125100,125100,125000,13
20250311,105900,2669417750,125000,125000,125000,125000,6
20250311,105800,2668667750,125000,125100,125100,125000,27
20250311,105700,2665290950,125100,125100,125100,125000,41
20250311,105600,2660162350,125100,125000,125100,125000,19
20250311,105500,2657786350,125000,125100,125100,125000,6
20250311,105400,2657036250,125000,125100,125200,125000,19
20250311,105300,2654659450,125200,125000,125200,125000,312
20250311,105200,2615598850,125100,125000,125100,125000,58
20250311,105100,2608343550,125000,125000,125100,125000,20
20250311,105000,2605842750,125100,125100,125200,125100,24
20250311,104900,2602840250,125100,125200,125200,125100,55
20250311,104800,2595959350,125200,125100,125200,125000,82
20250311,104700,2585702550,125000,124800,125100,124800,86
20250311,104600,2574954450,124800,125000,125000,124800,18
20250311,104500,2572707850,124700,124900,125000,124700,42
20250311,104400,2567466250,125000,125000,125000,124700,110
20250311,104300,2553717450,125000,124700,125000,124700,6
20250311,104200,2552968950,124600,124600,124900,124600,139
20250311,104100,2535627250,124600,124600,124600,124500,6
20250311,104000,2534880050,124800,124700,124800,124600,63
20250311,103900,2527025850,124700,124700,124700,124600,12
20250311,103800,2525529950,124700,124700,124700,124600,16
20250311,103700,2523535650,124800,124700,124800,124700,7
20250311,103600,2522662550,124700,124600,124700,124600,9
20250311,103500,2521540650,124600,124700,124700,124600,65
20250311,103400,2513439050,124700,124500,124700,124500,54
20250311,103300,2506708250,124500,124700,124700,124500,11
20250311,103200,2505337650,124900,124500,124900,124500,8
20250311,103100,2504340450,124400,124600,124600,124400,33
20250311,103000,2500231150,124600,124600,124900,124500,156
20250311,102900,2480788050,124500,124400,124600,124400,22
20250311,102800,2478048350,124600,124450,124600,124400,211
20250311,102700,2451780200,124400,124400,124500,124400,29
20250311,102600,2448171900,124400,124400,124450,124400,19
20250311,102500,2445808200,124450,124400,124450,124400,37
20250311,102400,2441204350,124450,124550,124550,124450,12
20250311,102300,2439710500,124500,124500,124500,124500,36
20250311,102200,2435228500,124500,124400,124500,124300,74
20250311,102100,2426020500,124200,124450,124500,124200,170
20250311,102000,2404894900,124400,124250,124400,124200,184
20250311,101900,2382026050,124300,124250,124300,124200,128
20250311,101800,2366127150,124250,124350,124350,124200,81
20250311,101700,2356059850,124300,124300,124350,124300,52
20250311,101600,2349596050,124300,124400,124450,124300,158
20250311,101500,2329944950,124400,124600,124600,124400,201
20250311,101400,2304923400,124600,124650,124700,124600,127
20250311,101300,2289098650,124600,124650,124700,124600,52
20250311,101200,2282616300,124700,124600,124700,124600,132
20250311,101100,2266167750,124600,124600,124650,124600,117
20250311,101000,2251589400,124650,124600,124650,124600,33
20250311,100900,2247477000,124600,124600,124650,124600,18
20250311,100800,2245234050,124600,124600,124700,124600,168
20250311,100700,2224297800,124600,124500,124600,124500,565
20250311,100600,2153953350,124500,124600,124600,124500,140
20250311,100500,2136512350,124700,124700,124700,124600,114
20250311,100400,2122305500,124600,124700,124700,124600,51
20250311,100300,2115949050,124700,124950,124950,124600,720
20250311,100200,2026121500,124900,124900,124950,124900,26
20250311,100100,2022874050,124950,124900,124950,124900,15
20250311,100000,2021000400,124900,124850,125000,124800,102
20250311,095900,2008255600,124850,124800,124850,124800,22
20250311,095800,2005509950,124900,124700,124900,124700,111
20250311,095700,1991659550,124700,124800,125000,124700,956
20250311,095600,1872319750,125000,124900,125000,124800,113
20250311,095500,1858216450,124900,125000,125000,124800,2031
20250311,095400,1604689450,124900,125200,125200,124900,1153
20250311,095300,1460517150,125300,125300,125400,125300,126
20250311,095200,1444729150,125300,125400,125400,125200,1130
20250311,095100,1303098150,125400,125400,125400,125400,90
20250311,095000,1291812150,125500,125600,125600,125400,700
20250311,094900,1203924950,125600,125700,125800,125600,221
20250311,094800,1176151450,125700,125800,125800,125700,57
20250311,094700,1168985850,125800,125700,125800,125700,7
20250311,094600,1168105850,125700,125800,125800,125700,15
20250311,094500,1166220150,125600,125700,126000,125600,342
20250311,094400,1123160950,125500,125500,125700,125500,28
20250311,094300,1119643350,125600,125900,125900,125500,18
20250311,094200,1117383650,125600,125600,125600,125600,59
20250311,094100,1109973250,125700,125700,125800,125700,45
20250311,094000,1104316250,125700,125600,126000,125600,89
20250311,093900,1093126250,125500,125600,125600,125500,77
20250311,093800,1083457050,125600,125600,125700,125600,26
20250311,093700,1080191150,125600,125800,125800,125600,12
20250311,093600,1078682850,125800,125700,125900,125700,69
20250311,093500,1070003150,125500,126000,126000,125500,87
20250311,093400,1059049650,126000,125900,126000,125900,103
20250311,093300,1046079750,125800,125400,125800,125400,137
20250311,093200,1028854150,125400,125600,125600,125400,87
20250311,093100,1017930750,125400,125400,125600,125400,42
20250311,093000,1012661950,125500,125400,125600,125300,85
20250311,092900,1002008150,125300,125300,125300,125300,53
20250311,092800,995367250,125200,125300,125300,125200,34
20250311,092700,991110150,125200,125300,125300,125200,156
20250311,092600,971577650,125200,125250,125300,125200,79
20250311,092500,961685800,125300,125200,125300,125100,68
20250311,092400,953171800,125200,125350,125400,125100,565
20250311,092300,882419700,125400,125400,125400,125350,26
20250311,092200,879159500,125350,125300,125350,125300,15
20250311,092100,877279850,125300,125300,125500,125300,26
20250311,092000,874021550,125300,125300,125400,125300,68
20250311,091900,865500050,125300,125400,125500,125300,188
20250311,091800,841937750,125400,125300,125400,125300,276
20250311,091700,807328350,125400,125400,125500,125300,26
20250311,091600,804067850,125300,125300,125300,125200,143
20250311,091500,786155450,125300,125400,125500,125200,543
20250311,091400,718104150,125500,125500,125500,125400,166
20250311,091300,697273350,125400,125400,125600,125400,110
20250311,091200,683469850,125400,125300,125700,125300,54
20250311,091100,676698950,125400,125400,125400,125300,68
20250311,091000,668172750,125300,125300,125700,125200,60
20250311,090900,660651450,125300,125100,125600,125100,87
20250311,090800,649750850,125100,125200,125200,124900,128
20250311,090700,633749550,125300,125000,125300,125000,26
20250311,090600,630494950,125200,125600,125600,124900,901
20250311,090500,517769750,125500,125400,125500,125400,27
20250311,090400,514383350,125400,125400,125400,125100,101
20250311,090300,501737250,125100,125100,125100,125000,236
20250311,090200,472225650,125100,125600,125700,125000,1202
20250311,090100,321844400,125900,125300,126500,125300,199
20250311,090000,296732100,125300,125500,126500,125300,2360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184800 4612323400 125800 125800 125800 125800 1342
3 20250311 184700 4612323400 125800 125800 125800 125800 0
4 20250311 184600 4612323400 125800 125800 125800 125800 0
5 20250311 184500 4612323400 125800 125800 125800 125800 0
6 20250311 184400 4612323400 125800 125800 125800 125800 0
7 20250311 184300 4612323400 125800 125800 125800 125800 0
8 20250311 184200 4612323400 125800 125800 125800 125800 0
9 20250311 184100 4612323400 125800 125800 125800 125800 0
10 20250311 184000 4612323400 125800 125800 125800 125800 0
11 20250311 183900 4612323400 125800 125800 125800 125800 0
12 20250311 183800 4612323400 125800 125800 125800 125800 0
13 20250311 183700 4612323400 125800 125800 125800 125800 0
14 20250311 183600 4612323400 125800 125800 125800 125800 0
15 20250311 183500 4612323400 125800 125800 125800 125800 0
16 20250311 183400 4612323400 125800 125800 125800 125800 0
17 20250311 183300 4612323400 125800 125800 125800 125800 0
18 20250311 183200 4612323400 125800 125800 125800 125800 0
19 20250311 183100 4612323400 125800 125800 125800 125800 0
20 20250311 183000 4612323400 125800 125800 125800 125800 0
21 20250311 182900 4612323400 125800 125800 125800 125800 0
22 20250311 182800 4612323400 125800 125800 125800 125800 0
23 20250311 182700 4612323400 125800 125800 125800 125800 0
24 20250311 182600 4612323400 125800 125800 125800 125800 0
25 20250311 182500 4612323400 125800 125800 125800 125800 0
26 20250311 182400 4612323400 125800 125800 125800 125800 0
27 20250311 182300 4612323400 125800 125800 125800 125800 0
28 20250311 182200 4612323400 125800 125800 125800 125800 0
29 20250311 182100 4612323400 125800 125800 125800 125800 0
30 20250311 182000 4612323400 125800 125800 125800 125800 0
31 20250311 181900 4612323400 125800 125800 125800 125800 0
32 20250311 181800 4612323400 125800 125800 125800 125800 1342
33 20250311 181700 4612323400 125800 125800 125800 125800 0
34 20250311 181600 4612323400 125800 125800 125800 125800 0
35 20250311 181500 4612323400 125800 125800 125800 125800 0
36 20250311 181400 4612323400 125800 125800 125800 125800 0
37 20250311 181300 4612323400 125800 125800 125800 125800 0
38 20250311 181200 4612323400 125800 125800 125800 125800 0
39 20250311 181100 4612323400 125800 125800 125800 125800 0
40 20250311 181000 4612323400 125800 125800 125800 125800 0
41 20250311 180900 4612323400 125800 125800 125800 125800 0
42 20250311 180800 4612323400 125800 125800 125800 125800 0
43 20250311 180700 4612323400 125800 125800 125800 125800 0
44 20250311 180600 4612323400 125800 125800 125800 125800 0
45 20250311 180500 4612323400 125800 125800 125800 125800 0
46 20250311 180400 4612323400 125800 125800 125800 125800 0
47 20250311 180300 4612323400 125800 125800 125800 125800 0
48 20250311 180200 4612323400 125800 125800 125800 125800 0
49 20250311 180100 4612323400 125800 125800 125800 125800 0
50 20250311 180000 4612323400 125800 125800 125800 125800 0
51 20250311 175900 4612323400 125800 125800 125800 125800 0
52 20250311 175800 4612323400 125800 125800 125800 125800 0
53 20250311 175700 4612323400 125800 125800 125800 125800 0
54 20250311 175600 4612323400 125800 125800 125800 125800 0
55 20250311 175500 4612323400 125800 125800 125800 125800 0
56 20250311 175400 4612323400 125800 125800 125800 125800 0
57 20250311 175300 4612323400 125800 125800 125800 125800 0
58 20250311 175200 4612323400 125800 125800 125800 125800 0
59 20250311 175100 4612323400 125800 125800 125800 125800 0
60 20250311 175000 4612323400 125800 125800 125800 125800 0
61 20250311 174900 4612323400 125800 125800 125800 125800 0
62 20250311 174800 4612323400 125800 125800 125800 125800 1342
63 20250311 174700 4612323400 125800 125800 125800 125800 0
64 20250311 174600 4612323400 125800 125800 125800 125800 0
65 20250311 174500 4612323400 125800 125800 125800 125800 0
66 20250311 174400 4612323400 125800 125800 125800 125800 0
67 20250311 174300 4612323400 125800 125800 125800 125800 0
68 20250311 174200 4612323400 125800 125800 125800 125800 0
69 20250311 174100 4612323400 125800 125800 125800 125800 0
70 20250311 174000 4612323400 125800 125800 125800 125800 0
71 20250311 173900 4612323400 125800 125800 125800 125800 0
72 20250311 173800 4612323400 125800 125800 125800 125800 0
73 20250311 173700 4612323400 125800 125800 125800 125800 0
74 20250311 173600 4612323400 125800 125800 125800 125800 0
75 20250311 173500 4612323400 125800 125800 125800 125800 0
76 20250311 173400 4612323400 125800 125800 125800 125800 0
77 20250311 173300 4612323400 125800 125800 125800 125800 0
78 20250311 173200 4612323400 125800 125800 125800 125800 0
79 20250311 173100 4612323400 125800 125800 125800 125800 0
80 20250311 173000 4612323400 125800 125800 125800 125800 0
81 20250311 172900 4612323400 125800 125800 125800 125800 0
82 20250311 172800 4612323400 125800 125800 125800 125800 0
83 20250311 172700 4612323400 125800 125800 125800 125800 0
84 20250311 172600 4612323400 125800 125800 125800 125800 0
85 20250311 172500 4612323400 125800 125800 125800 125800 0
86 20250311 172400 4612323400 125800 125800 125800 125800 0
87 20250311 172300 4612323400 125800 125800 125800 125800 0
88 20250311 172200 4612323400 125800 125800 125800 125800 0
89 20250311 172100 4612323400 125800 125800 125800 125800 0
90 20250311 172000 4612323400 125800 125800 125800 125800 0
91 20250311 171900 4612323400 125800 125800 125800 125800 0
92 20250311 171800 4612323400 125800 125800 125800 125800 1342
93 20250311 171700 4612323400 125800 125800 125800 125800 0
94 20250311 171600 4612323400 125800 125800 125800 125800 0
95 20250311 171500 4612323400 125800 125800 125800 125800 0
96 20250311 171400 4612323400 125800 125800 125800 125800 0
97 20250311 171300 4612323400 125800 125800 125800 125800 0
98 20250311 171200 4612323400 125800 125800 125800 125800 0
99 20250311 171100 4612323400 125800 125800 125800 125800 0
100 20250311 171000 4612323400 125800 125800 125800 125800 0
101 20250311 170900 4612323400 125800 125800 125800 125800 0
102 20250311 170800 4612323400 125800 125800 125800 125800 0
103 20250311 170700 4612323400 125800 125800 125800 125800 0
104 20250311 170600 4612323400 125800 125800 125800 125800 0
105 20250311 170500 4612323400 125800 125800 125800 125800 0
106 20250311 170400 4612323400 125800 125800 125800 125800 0
107 20250311 170300 4612323400 125800 125800 125800 125800 0
108 20250311 170200 4612323400 125800 125800 125800 125800 0
109 20250311 170100 4612323400 125800 125800 125800 125800 0
110 20250311 170000 4612323400 125800 125800 125800 125800 0
111 20250311 165900 4612323400 125800 125800 125800 125800 0
112 20250311 165800 4612323400 125800 125800 125800 125800 0
113 20250311 165700 4612323400 125800 125800 125800 125800 0
114 20250311 165600 4612323400 125800 125800 125800 125800 0
115 20250311 165500 4612323400 125800 125800 125800 125800 0
116 20250311 165400 4612323400 125800 125800 125800 125800 0
117 20250311 165300 4612323400 125800 125800 125800 125800 0
118 20250311 165200 4612323400 125800 125800 125800 125800 0
119 20250311 165100 4612323400 125800 125800 125800 125800 0
120 20250311 165000 4612323400 125800 125800 125800 125800 0
121 20250311 164900 4612323400 125800 125800 125800 125800 0
122 20250311 164800 4612323400 125800 125800 125800 125800 1342
123 20250311 164700 4612323400 125800 125800 125800 125800 0
124 20250311 164600 4612323400 125800 125800 125800 125800 0
125 20250311 164500 4612323400 125800 125800 125800 125800 0
126 20250311 164400 4612323400 125800 125800 125800 125800 0
127 20250311 164300 4612323400 125800 125800 125800 125800 0
128 20250311 164200 4612323400 125800 125800 125800 125800 0
129 20250311 164100 4612323400 125800 125800 125800 125800 0
130 20250311 164000 4612323400 125800 125800 125800 125800 0
131 20250311 163900 4612323400 125800 125800 125800 125800 0
132 20250311 163800 4612323400 125800 125800 125800 125800 0
133 20250311 163700 4612323400 125800 125800 125800 125800 0
134 20250311 163600 4612323400 125800 125800 125800 125800 0
135 20250311 163500 4612323400 125800 125800 125800 125800 0
136 20250311 163400 4612323400 125800 125800 125800 125800 0
137 20250311 163300 4612323400 125800 125800 125800 125800 0
138 20250311 163200 4612323400 125800 125800 125800 125800 0
139 20250311 163100 4612323400 125800 125800 125800 125800 0
140 20250311 163000 4612323400 125800 125800 125800 125800 0
141 20250311 162900 4612323400 125800 125800 125800 125800 0
142 20250311 162800 4612323400 125800 125800 125800 125800 0
143 20250311 162700 4612323400 125800 125800 125800 125800 0
144 20250311 162600 4612323400 125800 125800 125800 125800 0
145 20250311 162500 4612323400 125800 125800 125800 125800 0
146 20250311 162400 4612323400 125800 125800 125800 125800 0
147 20250311 162300 4612323400 125800 125800 125800 125800 0
148 20250311 162200 4612323400 125800 125800 125800 125800 0
149 20250311 162100 4612323400 125800 125800 125800 125800 0
150 20250311 162000 4612323400 125800 125800 125800 125800 0
151 20250311 161900 4612323400 125800 125800 125800 125800 0
152 20250311 161800 4612323400 125800 125800 125800 125800 1342
153 20250311 161700 4612323400 125800 125800 125800 125800 0
154 20250311 161600 4612323400 125800 125800 125800 125800 0
155 20250311 161500 4612323400 125800 125800 125800 125800 0
156 20250311 161400 4612323400 125800 125800 125800 125800 0
157 20250311 161300 4612323400 125800 125800 125800 125800 0
158 20250311 161200 4612323400 125800 125800 125800 125800 0
159 20250311 161100 4612323400 125800 125800 125800 125800 0
160 20250311 161000 4612323400 125800 125800 125800 125800 0
161 20250311 160900 4612323400 125800 125800 125800 125800 0
162 20250311 160800 4612323400 125800 125800 125800 125800 0
163 20250311 160700 4612323400 125800 125800 125800 125800 0
164 20250311 160600 4612323400 125800 125800 125800 125800 0
165 20250311 160500 4612323400 125800 125800 125800 125800 0
166 20250311 160400 4612323400 125800 125800 125800 125800 0
167 20250311 160300 4612323400 125800 125800 125800 125800 0
168 20250311 160200 4612323400 125800 125800 125800 125800 0
169 20250311 160100 4612323400 125800 125800 125800 125800 0
170 20250311 160000 4612323400 125800 125800 125800 125800 0
171 20250311 155900 4612323400 125800 125800 125800 125800 0
172 20250311 155800 4612323400 125800 125800 125800 125800 0
173 20250311 155700 4612323400 125800 125800 125800 125800 0
174 20250311 155600 4612323400 125800 125800 125800 125800 0
175 20250311 155500 4612323400 125800 125800 125800 125800 0
176 20250311 155400 4612323400 125800 125800 125800 125800 0
177 20250311 155300 4612323400 125800 125800 125800 125800 0
178 20250311 155200 4612323400 125800 125800 125800 125800 0
179 20250311 155100 4612323400 125800 125800 125800 125800 0
180 20250311 155000 4612323400 125800 125800 125800 125800 0
181 20250311 154900 4612323400 125800 125800 125800 125800 0
182 20250311 154800 4612323400 125800 125800 125800 125800 1342
183 20250311 154700 4612323400 125800 125800 125800 125800 0
184 20250311 154600 4612323400 125800 125800 125800 125800 0
185 20250311 154500 4612323400 125800 125800 125800 125800 0
186 20250311 154400 4612323400 125800 125800 125800 125800 0
187 20250311 154300 4612323400 125800 125800 125800 125800 0
188 20250311 154200 4612323400 125800 125800 125800 125800 0
189 20250311 154100 4612323400 125800 125800 125800 125800 0
190 20250311 154000 4612323400 125800 125800 125800 125800 0
191 20250311 153900 4612323400 125800 125800 125800 125800 0
192 20250311 153800 4612323400 125800 125800 125800 125800 0
193 20250311 153700 4612323400 125800 125800 125800 125800 0
194 20250311 153600 4612323400 125800 125800 125800 125800 0
195 20250311 153500 4612323400 125800 125800 125800 125800 0
196 20250311 153400 4612323400 125800 125800 125800 125800 0
197 20250311 153300 4612323400 125800 125800 125800 125800 0
198 20250311 153200 4612323400 125800 125800 125800 125800 0
199 20250311 153100 4612323400 125800 125800 125800 125800 0
200 20250311 153000 4612323400 125800 125800 125800 125800 1342
201 20250311 152900 4443499800 125800 125800 125800 125800 0
202 20250311 152800 4443499800 125800 125800 125800 125800 0
203 20250311 152700 4443499800 125800 125800 125800 125800 0
204 20250311 152600 4443499800 125800 125800 125800 125800 0
205 20250311 152500 4443499800 125800 125800 125800 125800 0
206 20250311 152400 4443499800 125800 125800 125800 125800 0
207 20250311 152300 4443499800 125800 125800 125800 125800 0
208 20250311 152200 4443499800 125800 125800 125800 125800 0
209 20250311 152100 4443499800 125800 125800 125800 125800 0
210 20250311 152000 4443499800 125800 125800 125800 125800 0
211 20250311 151900 4443499800 125800 125800 125900 125800 52
212 20250311 151800 4436958100 125700 125800 125900 125700 87
213 20250311 151700 4426015500 125700 125700 125700 125700 130
214 20250311 151600 4409674500 125900 125900 126000 125900 51
215 20250311 151500 4403251700 125900 125700 125900 125600 290
216 20250311 151400 4366798700 125800 125800 125800 125700 51
217 20250311 151300 4360385000 125800 125700 125800 125700 110
218 20250311 151200 4346557450 125700 125800 126000 125700 29
219 20250311 151100 4342909650 125800 125700 125800 125600 78
220 20250311 151000 4333110950 125600 125700 125800 125600 94
221 20250311 150900 4321302650 125800 125600 125800 125600 50
222 20250311 150800 4315021550 125700 125600 125700 125500 195
223 20250311 150700 4290534150 125500 125600 125600 125500 53
224 20250311 150600 4283881750 125600 125600 125600 125500 104
225 20250311 150500 4270825650 125600 125600 125800 125400 67
226 20250311 150400 4262408150 125600 125700 125700 125400 109
227 20250311 150300 4248724850 125700 125600 125700 125500 76
228 20250311 150200 4239183950 125700 125500 125700 125500 181
229 20250311 150100 4216461250 125500 125600 125600 125500 14
230 20250311 150000 4214703850 125600 125500 125700 125500 18
231 20250311 145900 4212443950 125500 125700 125700 125500 132
232 20250311 145800 4195872450 125700 125700 125800 125600 59
233 20250311 145700 4188456250 125700 125700 125800 125700 117
234 20250311 145600 4173749050 126200 125800 126200 125700 102
235 20250311 145500 4160914200 125800 125700 125800 125600 122
236 20250311 145400 4145584800 125700 125600 125700 125500 44
237 20250311 145300 4140057300 125600 125500 125600 125500 65
238 20250311 145200 4131898200 125600 125600 125700 125600 72
239 20250311 145100 4122854600 125500 125700 125700 125500 17
240 20250311 145000 4120720000 125700 125600 125700 125600 116
241 20250311 144900 4106149800 125700 125500 125700 125500 56
242 20250311 144800 4099116000 125600 125600 125600 125500 109
243 20250311 144700 4085426200 125600 125500 125700 125500 68
244 20250311 144600 4076880700 125500 125400 125500 125400 52
245 20250311 144500 4070359500 125400 125500 125500 125400 106
246 20250311 144400 4057064800 125500 125600 125600 125500 54
247 20250311 144300 4050287300 125600 125600 125600 125500 105
248 20250311 144200 4037106000 125700 125600 125700 125600 44
249 20250311 144100 4031579300 125600 125500 125700 125500 90
250 20250311 144000 4020282200 125700 125600 125700 125600 51
251 20250311 143900 4013876300 125600 125600 125600 125500 120
252 20250311 143800 3998810500 125700 125600 125700 125600 34
253 20250311 143700 3994539800 125700 125700 125700 125600 67
254 20250311 143600 3986123900 125700 125700 125800 125600 127
255 20250311 143500 3970158300 125700 125700 125700 125600 60
256 20250311 143400 3962616800 125600 125600 125700 125500 134
257 20250311 143300 3945785000 125500 125700 125700 125500 118
258 20250311 143200 3930975700 125500 125500 125700 125500 75
259 20250311 143100 3921562800 125700 125500 125800 125500 69
260 20250311 143000 3912890400 125700 125700 125700 125500 115
261 20250311 142900 3898452600 125800 125600 125900 125500 177
262 20250311 142800 3876205500 125500 125500 125500 125500 38
263 20250311 142700 3871436500 125500 125700 125700 125500 673
264 20250311 142600 3786945700 125800 125800 126000 125700 98
265 20250311 142500 3774620000 125700 125800 125900 125700 99
266 20250311 142400 3762168100 125700 125900 125900 125700 68
267 20250311 142300 3753615300 125900 126000 126100 125800 276
268 20250311 142200 3718864700 126000 125900 126000 125900 17
269 20250311 142100 3716723200 126000 126100 126100 126000 61
270 20250311 142000 3709036700 126000 126000 126100 126000 121
271 20250311 141900 3693790200 126100 126000 126100 126000 8
272 20250311 141800 3692782000 126000 126000 126100 126000 115
273 20250311 141700 3678291900 126100 126100 126100 126000 55
274 20250311 141600 3671361300 126100 126100 126100 126000 111
275 20250311 141500 3657371700 126100 126100 126200 126100 40
276 20250311 141400 3652327600 126100 126000 126100 126000 74
277 20250311 141300 3643003200 126000 126100 126100 126000 145
278 20250311 141200 3624729700 126100 126100 126100 126000 18
279 20250311 141100 3622460900 126000 126200 126200 126000 72
280 20250311 141000 3613385200 126100 126100 126100 126100 61
281 20250311 140900 3605693100 126100 126100 126200 126100 75
282 20250311 140800 3596235300 126200 126200 126200 126100 61
283 20250311 140700 3588542000 126100 126200 126200 126100 87
284 20250311 140600 3577567500 126300 126400 126400 126300 3
285 20250311 140500 3577188500 126400 126300 126400 126200 65
286 20250311 140400 3568983700 126200 126300 126400 126200 71
287 20250311 140300 3560022300 126400 126400 126400 126200 8
288 20250311 140200 3559012100 126200 126200 126200 126200 72
289 20250311 140100 3549925700 126400 126300 126400 126200 17
290 20250311 140000 3547779200 126200 126200 126400 126200 114
291 20250311 135900 3533388100 126200 126300 126300 126200 13
292 20250311 135800 3531747200 126200 126400 126400 126200 11
293 20250311 135700 3530358600 126300 126400 126400 126300 75
294 20250311 135600 3520885300 126400 126400 126400 126300 11
295 20250311 135500 3519495400 126300 126600 126600 126300 86
296 20250311 135400 3508628400 126500 126600 126600 126500 50
297 20250311 135300 3502303100 126600 126300 126600 126300 105
298 20250311 135200 3489034300 126400 126400 126400 126300 9
299 20250311 135100 3487897100 126400 126400 126400 126300 117
300 20250311 135000 3473113300 126300 126500 126500 126300 19
301 20250311 134900 3470711800 126500 126400 126500 126400 19
302 20250311 134800 3468310000 126400 126300 126400 126300 69
303 20250311 134700 3459589100 126300 126200 126500 126200 9
304 20250311 134600 3458452600 126200 126300 126300 126200 68
305 20250311 134500 3449870500 126300 126300 126300 126300 6
306 20250311 134400 3449112700 126300 126400 126400 126300 71
307 20250311 134300 3440139200 126600 126600 126600 126600 52
308 20250311 134200 3433556000 126600 126400 126700 126300 137
309 20250311 134100 3416221100 126200 126300 126400 126200 281
310 20250311 134000 3380736800 126300 126300 126400 126300 13
311 20250311 133900 3379094600 126300 126350 126350 126200 101
312 20250311 133800 3366344450 126400 126300 126500 126300 11
313 20250311 133700 3364954650 126300 126400 126400 126300 63
314 20250311 133600 3356997650 126300 126300 126300 126300 5
315 20250311 133500 3356366150 126300 126300 126300 126200 83
316 20250311 133400 3345883650 126600 126300 126600 126300 25
317 20250311 133300 3342720150 126500 126400 126500 126300 35
318 20250311 133200 3338295650 126400 126400 126400 126400 57
319 20250311 133100 3331090850 126300 126300 126600 126300 66
320 20250311 133000 3322741650 126400 126400 126500 126400 70
321 20250311 132900 3313893150 126200 126400 126400 126200 13
322 20250311 132800 3312252050 126400 126300 126400 126200 87
323 20250311 132700 3301265250 126400 126400 126400 126400 5
324 20250311 132600 3300633250 126400 126200 126500 126200 28
325 20250311 132500 3297097950 126200 126300 126300 126200 68
326 20250311 132400 3288515850 126200 126600 126600 126200 34
327 20250311 132300 3284220950 126700 126500 126700 126400 73
328 20250311 132200 3274981250 126500 126400 126500 126400 20
329 20250311 132100 3272452850 126500 126400 126500 126400 7
330 20250311 132000 3271567850 126500 126400 126500 126400 10
331 20250311 131900 3270303750 126500 126400 126500 126400 7
332 20250311 131800 3269418750 126400 126500 126500 126400 7
333 20250311 131700 3268533750 126400 126400 126400 126400 9
334 20250311 131600 3267396150 126400 126400 126400 126300 15
335 20250311 131500 3265500650 126300 126300 126400 126300 29
336 20250311 131400 3261835950 126400 126300 126400 126300 7
337 20250311 131300 3260951650 126300 126300 126300 126300 10
338 20250311 131200 3259688650 126200 126400 126400 126200 24
339 20250311 131100 3256658450 126200 126200 126300 126200 83
340 20250311 131000 3246183550 126300 126400 126400 126200 222
341 20250311 130900 3218145850 126300 126200 126300 126200 16
342 20250311 130800 3216125650 126200 126200 126200 126200 10
343 20250311 130700 3214863650 126100 126200 126300 126100 99
344 20250311 130600 3202375750 126200 126300 126300 126200 15
345 20250311 130500 3200482150 126300 126400 126400 126300 15
346 20250311 130400 3198586550 126400 126400 126500 126400 13
347 20250311 130300 3196943050 126500 126400 126500 126400 7
348 20250311 130200 3196057950 126500 126500 126500 126400 13
349 20250311 130100 3194414150 126500 126500 126500 126500 37
350 20250311 130000 3189733650 126400 126400 126400 126300 17
351 20250311 125900 3187585250 126300 126300 126400 126300 12
352 20250311 125800 3186069450 126300 126300 126300 126300 7
353 20250311 125700 3185185350 126400 126200 126800 126200 40
354 20250311 125600 3180135150 126300 126300 126700 126300 95
355 20250311 125500 3168120350 126300 126400 126500 126300 10
356 20250311 125400 3166856750 126400 126400 126400 126400 40
357 20250311 125300 3161800750 126300 126300 126300 126300 10
358 20250311 125200 3160537750 126400 126300 126400 126300 19
359 20250311 125100 3158137550 126300 126300 126300 126300 20
360 20250311 125000 3155611550 126300 126400 126400 126300 14
361 20250311 124900 3153842900 126300 126300 126400 126300 17
362 20250311 124800 3151695600 126300 126300 126300 126300 9
363 20250311 124700 3150558900 126400 126400 126400 126300 22
364 20250311 124600 3147779800 126400 126500 126500 126400 5
365 20250311 124500 3147147700 126500 126300 126500 126300 7
366 20250311 124400 3146263400 126500 126400 126600 126400 10
367 20250311 124300 3144998800 126400 126500 126500 126400 8
368 20250311 124200 3143987300 126500 126400 126500 126400 6
369 20250311 124100 3143228800 126400 126400 126400 126400 5
370 20250311 124000 3142596800 126500 126500 126600 126400 21
371 20250311 123900 3139940800 126500 126400 126500 126400 46
372 20250311 123800 3134122300 126500 126500 126500 126400 11
373 20250311 123700 3132731300 126400 126400 126500 126400 11
374 20250311 123600 3131340700 126600 126500 126600 126500 26
375 20250311 123500 3128051600 126500 126500 126600 126400 23
376 20250311 123400 3125142300 126700 126700 126700 126700 47
377 20250311 123300 3119187400 126800 126900 126900 126500 197
378 20250311 123200 3094245400 126900 126800 126900 126600 44
379 20250311 123100 3088668400 126700 126800 126800 126700 4
380 20250311 123000 3088161500 126800 126900 126900 126800 21
381 20250311 122900 3085497600 126900 126900 126900 126900 1
382 20250311 122800 3085370700 126900 126900 127000 126900 27
383 20250311 122700 3081942600 126900 127000 127000 126900 19
384 20250311 122600 3079531100 126900 127000 127200 126900 43
385 20250311 122500 3074066400 127500 127000 127500 126900 172
386 20250311 122400 3052159100 126900 126900 126900 126900 10
387 20250311 122300 3050890100 127000 126900 127000 126900 18
388 20250311 122200 3048605500 126900 126800 126900 126800 17
389 20250311 122100 3046449700 126800 126800 126800 126800 10
390 20250311 122000 3045181700 126700 126700 126700 126700 8
391 20250311 121900 3044168100 126800 126800 126800 126800 10
392 20250311 121800 3042900100 126600 126900 126900 126600 12
393 20250311 121700 3041379100 126800 126800 126800 126800 9
394 20250311 121600 3040237900 126800 126700 127000 126600 60
395 20250311 121500 3032634200 127000 127000 127000 126800 12
396 20250311 121400 3031111600 127100 127100 127100 127100 16
397 20250311 121300 3029078000 127100 127100 127100 127100 4
398 20250311 121200 3028569600 127000 127100 127100 127000 39
399 20250311 121100 3023613200 127100 127100 127100 127000 9
400 20250311 121000 3022469550 127000 126800 127100 126800 37
401 20250311 120900 3017770850 126900 127000 127000 126900 8
402 20250311 120800 3016755450 126900 126900 127000 126900 15
403 20250311 120700 3014851650 126900 126900 126900 126900 5
404 20250311 120600 3014217150 127100 126900 127200 126900 30
405 20250311 120500 3010405750 127000 127000 127000 126700 47
406 20250311 120400 3004442750 127000 127100 127100 127000 31
407 20250311 120300 3000503450 127100 127200 127200 127100 13
408 20250311 120200 2998850850 127100 127200 127200 127100 11
409 20250311 120100 2997452150 127200 127000 127200 127000 45
410 20250311 120000 2991730750 127100 126800 127100 126800 119
411 20250311 115900 2976622350 126700 126700 126800 126700 20
412 20250311 115800 2974087250 126800 126700 126800 126500 105
413 20250311 115700 2960784350 126400 126500 126700 126400 127
414 20250311 115600 2944707950 126400 126400 126700 126400 125
415 20250311 115500 2928893650 126300 126300 126400 126300 9
416 20250311 115400 2927756750 126400 126400 126500 126400 12
417 20250311 115300 2926239450 126400 126400 126400 126400 24
418 20250311 115200 2923205850 126500 126500 126500 126400 17
419 20250311 115100 2921056350 126400 126200 126400 126200 17
420 20250311 115000 2918908350 126100 126300 126300 126100 53
421 20250311 114900 2912215450 126100 126200 126200 126100 6
422 20250311 114800 2911458750 126200 126200 126200 126100 13
423 20250311 114700 2909818250 126100 126300 126300 126100 44
424 20250311 114600 2904267350 126200 126200 126200 126200 6
425 20250311 114500 2903510150 126100 126200 126200 126100 18
426 20250311 114400 2901239150 126200 126200 126200 126200 200
427 20250311 114300 2875999150 126200 126400 126400 126200 56
428 20250311 114200 2868930850 126300 126300 126300 126200 8
429 20250311 114100 2867920850 126200 126200 126200 126200 12
430 20250311 114000 2866406450 126300 126300 126300 126200 11
431 20250311 113900 2865017650 126200 126200 126300 126200 20
432 20250311 113800 2862492550 126200 126200 126200 126200 9
433 20250311 113700 2861356750 126300 126400 126400 126300 8
434 20250311 113600 2860345650 126300 126300 126300 126300 20
435 20250311 113500 2857819650 126300 126400 126400 126300 27
436 20250311 113400 2854407850 126400 126100 126400 126100 54
437 20250311 113300 2847591650 126100 126200 126200 126100 7
438 20250311 113200 2846708650 126200 126300 126300 126000 17
439 20250311 113100 2844564850 126300 126100 126300 126100 6
440 20250311 113000 2843808050 126100 126200 126200 126100 16
441 20250311 112900 2841789250 126200 126300 126300 126200 7
442 20250311 112800 2840905650 126200 126300 126300 126200 6
443 20250311 112700 2840148350 126200 126300 126400 126200 51
444 20250311 112600 2833707250 126300 126300 126400 126300 92
445 20250311 112500 2822087250 126300 126300 126300 126200 35
446 20250311 112400 2817667150 126200 126200 126200 126200 6
447 20250311 112300 2816909950 126200 126100 126200 126100 13
448 20250311 112200 2815270450 126200 126200 126200 126100 29
449 20250311 112100 2811612950 126200 125900 126200 125900 235
450 20250311 112000 2781999550 126000 126000 126000 125800 56
451 20250311 111900 2774947850 125800 125700 126000 125700 164
452 20250311 111800 2754314150 125700 125800 125800 125600 42
453 20250311 111700 2749036750 125800 125600 125800 125600 7
454 20250311 111600 2748157250 125500 125600 125800 125500 126
455 20250311 111500 2732330950 125600 125800 125800 125600 34
456 20250311 111400 2728059850 125500 125500 125500 125500 12
457 20250311 111300 2726553850 125500 125600 125600 125500 9
458 20250311 111200 2725423950 125400 125400 125800 125400 11
459 20250311 111100 2724044150 125800 125700 125800 125300 52
460 20250311 111000 2717509350 125700 125500 125800 125300 33
461 20250311 110900 2713366050 125300 125300 125500 125300 21
462 20250311 110800 2710732550 125300 125400 125400 125300 65
463 20250311 110700 2702582050 125100 125100 125300 125100 10
464 20250311 110600 2701330850 125300 125200 125300 125100 157
465 20250311 110500 2681674850 125000 125100 125100 125000 9
466 20250311 110400 2680549550 125000 125000 125000 125000 5
467 20250311 110300 2679924550 125100 125100 125100 125100 10
468 20250311 110200 2678673550 125100 125100 125100 125100 5
469 20250311 110100 2678048050 125100 125100 125200 125000 56
470 20250311 110000 2671043050 125000 125100 125100 125000 13
471 20250311 105900 2669417750 125000 125000 125000 125000 6
472 20250311 105800 2668667750 125000 125100 125100 125000 27
473 20250311 105700 2665290950 125100 125100 125100 125000 41
474 20250311 105600 2660162350 125100 125000 125100 125000 19
475 20250311 105500 2657786350 125000 125100 125100 125000 6
476 20250311 105400 2657036250 125000 125100 125200 125000 19
477 20250311 105300 2654659450 125200 125000 125200 125000 312
478 20250311 105200 2615598850 125100 125000 125100 125000 58
479 20250311 105100 2608343550 125000 125000 125100 125000 20
480 20250311 105000 2605842750 125100 125100 125200 125100 24
481 20250311 104900 2602840250 125100 125200 125200 125100 55
482 20250311 104800 2595959350 125200 125100 125200 125000 82
483 20250311 104700 2585702550 125000 124800 125100 124800 86
484 20250311 104600 2574954450 124800 125000 125000 124800 18
485 20250311 104500 2572707850 124700 124900 125000 124700 42
486 20250311 104400 2567466250 125000 125000 125000 124700 110
487 20250311 104300 2553717450 125000 124700 125000 124700 6
488 20250311 104200 2552968950 124600 124600 124900 124600 139
489 20250311 104100 2535627250 124600 124600 124600 124500 6
490 20250311 104000 2534880050 124800 124700 124800 124600 63
491 20250311 103900 2527025850 124700 124700 124700 124600 12
492 20250311 103800 2525529950 124700 124700 124700 124600 16
493 20250311 103700 2523535650 124800 124700 124800 124700 7
494 20250311 103600 2522662550 124700 124600 124700 124600 9
495 20250311 103500 2521540650 124600 124700 124700 124600 65
496 20250311 103400 2513439050 124700 124500 124700 124500 54
497 20250311 103300 2506708250 124500 124700 124700 124500 11
498 20250311 103200 2505337650 124900 124500 124900 124500 8
499 20250311 103100 2504340450 124400 124600 124600 124400 33
500 20250311 103000 2500231150 124600 124600 124900 124500 156
501 20250311 102900 2480788050 124500 124400 124600 124400 22
502 20250311 102800 2478048350 124600 124450 124600 124400 211
503 20250311 102700 2451780200 124400 124400 124500 124400 29
504 20250311 102600 2448171900 124400 124400 124450 124400 19
505 20250311 102500 2445808200 124450 124400 124450 124400 37
506 20250311 102400 2441204350 124450 124550 124550 124450 12
507 20250311 102300 2439710500 124500 124500 124500 124500 36
508 20250311 102200 2435228500 124500 124400 124500 124300 74
509 20250311 102100 2426020500 124200 124450 124500 124200 170
510 20250311 102000 2404894900 124400 124250 124400 124200 184
511 20250311 101900 2382026050 124300 124250 124300 124200 128
512 20250311 101800 2366127150 124250 124350 124350 124200 81
513 20250311 101700 2356059850 124300 124300 124350 124300 52
514 20250311 101600 2349596050 124300 124400 124450 124300 158
515 20250311 101500 2329944950 124400 124600 124600 124400 201
516 20250311 101400 2304923400 124600 124650 124700 124600 127
517 20250311 101300 2289098650 124600 124650 124700 124600 52
518 20250311 101200 2282616300 124700 124600 124700 124600 132
519 20250311 101100 2266167750 124600 124600 124650 124600 117
520 20250311 101000 2251589400 124650 124600 124650 124600 33
521 20250311 100900 2247477000 124600 124600 124650 124600 18
522 20250311 100800 2245234050 124600 124600 124700 124600 168
523 20250311 100700 2224297800 124600 124500 124600 124500 565
524 20250311 100600 2153953350 124500 124600 124600 124500 140
525 20250311 100500 2136512350 124700 124700 124700 124600 114
526 20250311 100400 2122305500 124600 124700 124700 124600 51
527 20250311 100300 2115949050 124700 124950 124950 124600 720
528 20250311 100200 2026121500 124900 124900 124950 124900 26
529 20250311 100100 2022874050 124950 124900 124950 124900 15
530 20250311 100000 2021000400 124900 124850 125000 124800 102
531 20250311 095900 2008255600 124850 124800 124850 124800 22
532 20250311 095800 2005509950 124900 124700 124900 124700 111
533 20250311 095700 1991659550 124700 124800 125000 124700 956
534 20250311 095600 1872319750 125000 124900 125000 124800 113
535 20250311 095500 1858216450 124900 125000 125000 124800 2031
536 20250311 095400 1604689450 124900 125200 125200 124900 1153
537 20250311 095300 1460517150 125300 125300 125400 125300 126
538 20250311 095200 1444729150 125300 125400 125400 125200 1130
539 20250311 095100 1303098150 125400 125400 125400 125400 90
540 20250311 095000 1291812150 125500 125600 125600 125400 700
541 20250311 094900 1203924950 125600 125700 125800 125600 221
542 20250311 094800 1176151450 125700 125800 125800 125700 57
543 20250311 094700 1168985850 125800 125700 125800 125700 7
544 20250311 094600 1168105850 125700 125800 125800 125700 15
545 20250311 094500 1166220150 125600 125700 126000 125600 342
546 20250311 094400 1123160950 125500 125500 125700 125500 28
547 20250311 094300 1119643350 125600 125900 125900 125500 18
548 20250311 094200 1117383650 125600 125600 125600 125600 59
549 20250311 094100 1109973250 125700 125700 125800 125700 45
550 20250311 094000 1104316250 125700 125600 126000 125600 89
551 20250311 093900 1093126250 125500 125600 125600 125500 77
552 20250311 093800 1083457050 125600 125600 125700 125600 26
553 20250311 093700 1080191150 125600 125800 125800 125600 12
554 20250311 093600 1078682850 125800 125700 125900 125700 69
555 20250311 093500 1070003150 125500 126000 126000 125500 87
556 20250311 093400 1059049650 126000 125900 126000 125900 103
557 20250311 093300 1046079750 125800 125400 125800 125400 137
558 20250311 093200 1028854150 125400 125600 125600 125400 87
559 20250311 093100 1017930750 125400 125400 125600 125400 42
560 20250311 093000 1012661950 125500 125400 125600 125300 85
561 20250311 092900 1002008150 125300 125300 125300 125300 53
562 20250311 092800 995367250 125200 125300 125300 125200 34
563 20250311 092700 991110150 125200 125300 125300 125200 156
564 20250311 092600 971577650 125200 125250 125300 125200 79
565 20250311 092500 961685800 125300 125200 125300 125100 68
566 20250311 092400 953171800 125200 125350 125400 125100 565
567 20250311 092300 882419700 125400 125400 125400 125350 26
568 20250311 092200 879159500 125350 125300 125350 125300 15
569 20250311 092100 877279850 125300 125300 125500 125300 26
570 20250311 092000 874021550 125300 125300 125400 125300 68
571 20250311 091900 865500050 125300 125400 125500 125300 188
572 20250311 091800 841937750 125400 125300 125400 125300 276
573 20250311 091700 807328350 125400 125400 125500 125300 26
574 20250311 091600 804067850 125300 125300 125300 125200 143
575 20250311 091500 786155450 125300 125400 125500 125200 543
576 20250311 091400 718104150 125500 125500 125500 125400 166
577 20250311 091300 697273350 125400 125400 125600 125400 110
578 20250311 091200 683469850 125400 125300 125700 125300 54
579 20250311 091100 676698950 125400 125400 125400 125300 68
580 20250311 091000 668172750 125300 125300 125700 125200 60
581 20250311 090900 660651450 125300 125100 125600 125100 87
582 20250311 090800 649750850 125100 125200 125200 124900 128
583 20250311 090700 633749550 125300 125000 125300 125000 26
584 20250311 090600 630494950 125200 125600 125600 124900 901
585 20250311 090500 517769750 125500 125400 125500 125400 27
586 20250311 090400 514383350 125400 125400 125400 125100 101
587 20250311 090300 501737250 125100 125100 125100 125000 236
588 20250311 090200 472225650 125100 125600 125700 125000 1202
589 20250311 090100 321844400 125900 125300 126500 125300 199
590 20250311 090000 296732100 125300 125500 126500 125300 2360

1
006280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,19172,11686538,2484691200,1514575324800,0.16
20250306,18226,11686538,2431348400,1558984169200,0.16
20250305,16329,11686538,2103175200,1505226094400,0.14
20250304,16144,11686538,2042216000,1478347057000,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 19172 11686538 2484691200 1514575324800 0.16
3 20250306 18226 11686538 2431348400 1558984169200 0.16
4 20250305 16329 11686538 2103175200 1505226094400 0.14
5 20250304 16144 11686538 2042216000 1478347057000 0.14