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

591
006650/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184900,2459410500,98600,98600,98600,98600,586
20250311,184800,2459410500,98600,98600,98600,98600,0
20250311,184700,2459410500,98600,98600,98600,98600,0
20250311,184600,2459410500,98600,98600,98600,98600,0
20250311,184500,2459410500,98600,98600,98600,98600,0
20250311,184400,2459410500,98600,98600,98600,98600,0
20250311,184300,2459410500,98600,98600,98600,98600,0
20250311,184200,2459410500,98600,98600,98600,98600,0
20250311,184100,2459410500,98600,98600,98600,98600,0
20250311,184000,2459410500,98600,98600,98600,98600,0
20250311,183900,2459410500,98600,98600,98600,98600,0
20250311,183800,2459410500,98600,98600,98600,98600,0
20250311,183700,2459410500,98600,98600,98600,98600,0
20250311,183600,2459410500,98600,98600,98600,98600,0
20250311,183500,2459410500,98600,98600,98600,98600,0
20250311,183400,2459410500,98600,98600,98600,98600,0
20250311,183300,2459410500,98600,98600,98600,98600,0
20250311,183200,2459410500,98600,98600,98600,98600,0
20250311,183100,2459410500,98600,98600,98600,98600,0
20250311,183000,2459410500,98600,98600,98600,98600,0
20250311,182900,2459410500,98600,98600,98600,98600,0
20250311,182800,2459410500,98600,98600,98600,98600,0
20250311,182700,2459410500,98600,98600,98600,98600,0
20250311,182600,2459410500,98600,98600,98600,98600,0
20250311,182500,2459410500,98600,98600,98600,98600,0
20250311,182400,2459410500,98600,98600,98600,98600,0
20250311,182300,2459410500,98600,98600,98600,98600,0
20250311,182200,2459410500,98600,98600,98600,98600,0
20250311,182100,2459410500,98600,98600,98600,98600,0
20250311,182000,2459410500,98600,98600,98600,98600,0
20250311,181900,2459410500,98600,98600,98600,98600,586
20250311,181800,2459410500,98600,98600,98600,98600,0
20250311,181700,2459410500,98600,98600,98600,98600,0
20250311,181600,2459410500,98600,98600,98600,98600,0
20250311,181500,2459410500,98600,98600,98600,98600,0
20250311,181400,2459410500,98600,98600,98600,98600,0
20250311,181300,2459410500,98600,98600,98600,98600,0
20250311,181200,2459410500,98600,98600,98600,98600,0
20250311,181100,2459410500,98600,98600,98600,98600,0
20250311,181000,2459410500,98600,98600,98600,98600,0
20250311,180900,2459410500,98600,98600,98600,98600,0
20250311,180800,2459410500,98600,98600,98600,98600,0
20250311,180700,2459410500,98600,98600,98600,98600,0
20250311,180600,2459410500,98600,98600,98600,98600,0
20250311,180500,2459410500,98600,98600,98600,98600,0
20250311,180400,2459410500,98600,98600,98600,98600,0
20250311,180300,2459410500,98600,98600,98600,98600,0
20250311,180200,2459410500,98600,98600,98600,98600,0
20250311,180100,2459410500,98600,98600,98600,98600,0
20250311,180000,2459410500,98600,98600,98600,98600,0
20250311,175900,2459410500,98600,98600,98600,98600,0
20250311,175800,2459410500,98600,98600,98600,98600,0
20250311,175700,2459410500,98600,98600,98600,98600,0
20250311,175600,2459410500,98600,98600,98600,98600,0
20250311,175500,2459410500,98600,98600,98600,98600,0
20250311,175400,2459410500,98600,98600,98600,98600,0
20250311,175300,2459410500,98600,98600,98600,98600,0
20250311,175200,2459410500,98600,98600,98600,98600,0
20250311,175100,2459410500,98600,98600,98600,98600,0
20250311,175000,2459410500,98600,98600,98600,98600,0
20250311,174900,2459410500,98600,98600,98600,98600,586
20250311,174800,2459410500,98600,98600,98600,98600,0
20250311,174700,2459410500,98600,98600,98600,98600,0
20250311,174600,2459410500,98600,98600,98600,98600,0
20250311,174500,2459410500,98600,98600,98600,98600,0
20250311,174400,2459410500,98600,98600,98600,98600,0
20250311,174300,2459410500,98600,98600,98600,98600,0
20250311,174200,2459410500,98600,98600,98600,98600,0
20250311,174100,2459410500,98600,98600,98600,98600,0
20250311,174000,2459410500,98600,98600,98600,98600,0
20250311,173900,2459410500,98600,98600,98600,98600,0
20250311,173800,2459410500,98600,98600,98600,98600,0
20250311,173700,2459410500,98600,98600,98600,98600,0
20250311,173600,2459410500,98600,98600,98600,98600,0
20250311,173500,2459410500,98600,98600,98600,98600,0
20250311,173400,2459410500,98600,98600,98600,98600,0
20250311,173300,2459410500,98600,98600,98600,98600,0
20250311,173200,2459410500,98600,98600,98600,98600,0
20250311,173100,2459410500,98600,98600,98600,98600,0
20250311,173000,2459410500,98600,98600,98600,98600,0
20250311,172900,2459410500,98600,98600,98600,98600,0
20250311,172800,2459410500,98600,98600,98600,98600,0
20250311,172700,2459410500,98600,98600,98600,98600,0
20250311,172600,2459410500,98600,98600,98600,98600,0
20250311,172500,2459410500,98600,98600,98600,98600,0
20250311,172400,2459410500,98600,98600,98600,98600,0
20250311,172300,2459410500,98600,98600,98600,98600,0
20250311,172200,2459410500,98600,98600,98600,98600,0
20250311,172100,2459410500,98600,98600,98600,98600,0
20250311,172000,2459410500,98600,98600,98600,98600,0
20250311,171900,2459410500,98600,98600,98600,98600,586
20250311,171800,2459410500,98600,98600,98600,98600,0
20250311,171700,2459410500,98600,98600,98600,98600,0
20250311,171600,2459410500,98600,98600,98600,98600,0
20250311,171500,2459410500,98600,98600,98600,98600,0
20250311,171400,2459410500,98600,98600,98600,98600,0
20250311,171300,2459410500,98600,98600,98600,98600,0
20250311,171200,2459410500,98600,98600,98600,98600,0
20250311,171100,2459410500,98600,98600,98600,98600,0
20250311,171000,2459410500,98600,98600,98600,98600,0
20250311,170900,2459410500,98600,98600,98600,98600,0
20250311,170800,2459410500,98600,98600,98600,98600,0
20250311,170700,2459410500,98600,98600,98600,98600,0
20250311,170600,2459410500,98600,98600,98600,98600,0
20250311,170500,2459410500,98600,98600,98600,98600,0
20250311,170400,2459410500,98600,98600,98600,98600,0
20250311,170300,2459410500,98600,98600,98600,98600,0
20250311,170200,2459410500,98600,98600,98600,98600,0
20250311,170100,2459410500,98600,98600,98600,98600,0
20250311,170000,2459410500,98600,98600,98600,98600,0
20250311,165900,2459410500,98600,98600,98600,98600,0
20250311,165800,2459410500,98600,98600,98600,98600,0
20250311,165700,2459410500,98600,98600,98600,98600,0
20250311,165600,2459410500,98600,98600,98600,98600,0
20250311,165500,2459410500,98600,98600,98600,98600,0
20250311,165400,2459410500,98600,98600,98600,98600,0
20250311,165300,2459410500,98600,98600,98600,98600,0
20250311,165200,2459410500,98600,98600,98600,98600,0
20250311,165100,2459410500,98600,98600,98600,98600,0
20250311,165000,2459410500,98600,98600,98600,98600,0
20250311,164900,2459410500,98600,98600,98600,98600,586
20250311,164800,2459410500,98600,98600,98600,98600,0
20250311,164700,2459410500,98600,98600,98600,98600,0
20250311,164600,2459410500,98600,98600,98600,98600,0
20250311,164500,2459410500,98600,98600,98600,98600,0
20250311,164400,2459410500,98600,98600,98600,98600,0
20250311,164300,2459410500,98600,98600,98600,98600,0
20250311,164200,2459410500,98600,98600,98600,98600,0
20250311,164100,2459410500,98600,98600,98600,98600,0
20250311,164000,2459410500,98600,98600,98600,98600,0
20250311,163900,2459410500,98600,98600,98600,98600,0
20250311,163800,2459410500,98600,98600,98600,98600,0
20250311,163700,2459410500,98600,98600,98600,98600,0
20250311,163600,2459410500,98600,98600,98600,98600,0
20250311,163500,2459410500,98600,98600,98600,98600,0
20250311,163400,2459410500,98600,98600,98600,98600,0
20250311,163300,2459410500,98600,98600,98600,98600,0
20250311,163200,2459410500,98600,98600,98600,98600,0
20250311,163100,2459410500,98600,98600,98600,98600,0
20250311,163000,2459410500,98600,98600,98600,98600,0
20250311,162900,2459410500,98600,98600,98600,98600,0
20250311,162800,2459410500,98600,98600,98600,98600,0
20250311,162700,2459410500,98600,98600,98600,98600,0
20250311,162600,2459410500,98600,98600,98600,98600,0
20250311,162500,2459410500,98600,98600,98600,98600,0
20250311,162400,2459410500,98600,98600,98600,98600,0
20250311,162300,2459410500,98600,98600,98600,98600,0
20250311,162200,2459410500,98600,98600,98600,98600,0
20250311,162100,2459410500,98600,98600,98600,98600,0
20250311,162000,2459410500,98600,98600,98600,98600,0
20250311,161900,2459410500,98600,98600,98600,98600,586
20250311,161800,2459410500,98600,98600,98600,98600,0
20250311,161700,2459410500,98600,98600,98600,98600,0
20250311,161600,2459410500,98600,98600,98600,98600,0
20250311,161500,2459410500,98600,98600,98600,98600,0
20250311,161400,2459410500,98600,98600,98600,98600,0
20250311,161300,2459410500,98600,98600,98600,98600,0
20250311,161200,2459410500,98600,98600,98600,98600,0
20250311,161100,2459410500,98600,98600,98600,98600,0
20250311,161000,2459410500,98600,98600,98600,98600,0
20250311,160900,2459410500,98600,98600,98600,98600,0
20250311,160800,2459410500,98600,98600,98600,98600,0
20250311,160700,2459410500,98600,98600,98600,98600,0
20250311,160600,2459410500,98600,98600,98600,98600,0
20250311,160500,2459410500,98600,98600,98600,98600,0
20250311,160400,2459410500,98600,98600,98600,98600,0
20250311,160300,2459410500,98600,98600,98600,98600,0
20250311,160200,2459410500,98600,98600,98600,98600,0
20250311,160100,2459410500,98600,98600,98600,98600,0
20250311,160000,2459410500,98600,98600,98600,98600,0
20250311,155900,2459410500,98600,98600,98600,98600,0
20250311,155800,2459410500,98600,98600,98600,98600,0
20250311,155700,2459410500,98600,98600,98600,98600,0
20250311,155600,2459410500,98600,98600,98600,98600,0
20250311,155500,2459410500,98600,98600,98600,98600,0
20250311,155400,2459410500,98600,98600,98600,98600,0
20250311,155300,2459410500,98600,98600,98600,98600,0
20250311,155200,2459410500,98600,98600,98600,98600,0
20250311,155100,2459410500,98600,98600,98600,98600,0
20250311,155000,2459410500,98600,98600,98600,98600,0
20250311,154900,2459410500,98600,98600,98600,98600,586
20250311,154800,2459410500,98600,98600,98600,98600,0
20250311,154700,2459410500,98600,98600,98600,98600,0
20250311,154600,2459410500,98600,98600,98600,98600,0
20250311,154500,2459410500,98600,98600,98600,98600,0
20250311,154400,2459410500,98600,98600,98600,98600,0
20250311,154300,2459410500,98600,98600,98600,98600,0
20250311,154200,2459410500,98600,98600,98600,98600,0
20250311,154100,2459410500,98600,98600,98600,98600,0
20250311,154000,2459410500,98600,98600,98600,98600,0
20250311,153900,2459410500,98600,98600,98600,98600,0
20250311,153800,2459410500,98600,98600,98600,98600,0
20250311,153700,2459410500,98600,98600,98600,98600,0
20250311,153600,2459410500,98600,98600,98600,98600,0
20250311,153500,2459410500,98600,98600,98600,98600,0
20250311,153400,2459410500,98600,98600,98600,98600,0
20250311,153300,2459410500,98600,98600,98600,98600,0
20250311,153200,2459410500,98600,98600,98600,98600,0
20250311,153100,2459410500,98600,98600,98600,98600,0
20250311,153000,2459410500,98600,98600,98600,98600,586
20250311,152900,2401630900,98200,98200,98200,98200,0
20250311,152800,2401630900,98200,98200,98200,98200,0
20250311,152700,2401630900,98200,98200,98200,98200,0
20250311,152600,2401630900,98200,98200,98200,98200,0
20250311,152500,2401630900,98200,98200,98200,98200,0
20250311,152400,2401630900,98200,98200,98200,98200,0
20250311,152300,2401630900,98200,98200,98200,98200,0
20250311,152200,2401630900,98200,98200,98200,98200,0
20250311,152100,2401630900,98200,98200,98200,98200,0
20250311,152000,2401630900,98200,98200,98200,98200,0
20250311,151900,2401630900,98200,98200,98200,98100,63
20250311,151800,2395446700,98100,98100,98100,98100,8
20250311,151700,2394661900,98100,98100,98100,98100,14
20250311,151600,2393288500,98000,98100,98100,98000,57
20250311,151500,2387700700,98100,98100,98100,98100,6
20250311,151400,2387112100,98300,98100,98300,98100,21
20250311,151300,2385051600,98200,98200,98300,98200,43
20250311,151200,2380827900,98200,98100,98200,98100,111
20250311,151100,2369929600,98100,98200,98200,98100,19
20250311,151000,2368065400,98200,98100,98200,98100,26
20250311,150900,2365514600,98100,98100,98200,98000,196
20250311,150800,2346286000,98200,98100,98200,98000,83
20250311,150700,2338143800,98000,98000,98000,97900,54
20250311,150600,2332853400,97900,97900,98000,97900,69
20250311,150500,2326094900,98000,98100,98100,98000,158
20250311,150400,2310609700,98100,98000,98100,98000,39
20250311,150300,2306785400,98100,98000,98100,98000,37
20250311,150200,2303157500,97900,98100,98100,97900,114
20250311,150100,2291984600,98000,98000,98100,98000,62
20250311,150000,2285905000,98100,98100,98100,98000,50
20250311,145900,2281002000,98100,98100,98200,98000,40
20250311,145800,2277077000,98100,98100,98200,98000,26
20250311,145700,2274526350,98000,98200,98200,98000,41
20250311,145600,2270503400,98100,98100,98100,98000,59
20250311,145500,2264715700,98000,98300,98300,98000,59
20250311,145400,2258930200,98100,98200,98200,98000,107
20250311,145300,2248427300,98300,98200,98300,98200,56
20250311,145200,2242925000,98300,98400,98400,98200,51
20250311,145100,2237910800,98400,98300,98400,98300,92
20250311,145000,2228860600,98300,98400,98400,98200,43
20250311,144900,2224632300,98300,98400,98400,98200,38
20250311,144800,2220895900,98300,98300,98400,98300,54
20250311,144700,2215585900,98300,98400,98400,98300,52
20250311,144600,2210471000,98300,98300,98400,98300,20
20250311,144500,2208504900,98300,98300,98300,98200,49
20250311,144400,2203690000,98300,98500,98500,98200,63
20250311,144300,2197495600,98300,98200,98300,98200,68
20250311,144200,2190817300,98300,98300,98300,98300,33
20250311,144100,2187573400,98200,98400,98400,98200,44
20250311,144000,2183250700,98300,98300,98400,98300,30
20250311,143900,2180300500,98300,98500,98500,98300,58
20250311,143800,2174592200,98500,98600,98600,98500,67
20250311,143700,2167988500,98600,98500,98600,98500,36
20250311,143600,2164440800,98600,98500,98600,98500,33
20250311,143500,2161188700,98500,98600,98600,98400,83
20250311,143400,2153009100,98500,98600,98700,98500,79
20250311,143300,2145219500,98500,98500,98500,98500,14
20250311,143200,2143840500,98700,98600,98700,98600,55
20250311,143100,2138414100,98700,98700,98700,98600,35
20250311,143000,2134961100,98600,98500,98600,98500,37
20250311,142900,2131314700,98600,98500,98600,98400,50
20250311,142800,2126389700,98500,98600,98600,98500,28
20250311,142700,2123629900,98600,98700,98700,98400,92
20250311,142600,2114566500,98600,98700,98700,98500,27
20250311,142500,2111905600,98500,98400,98600,98400,49
20250311,142400,2107079100,98400,98400,98600,98300,216
20250311,142300,2085819300,98300,98300,98300,98300,31
20250311,142200,2082772000,98400,98300,98400,98300,51
20250311,142100,2077755400,98300,98500,98500,98300,36
20250311,142000,2074212000,98500,98600,98600,98500,141
20250311,141900,2060320700,98600,98500,98600,98500,44
20250311,141800,2055984100,98600,98600,98600,98600,69
20250311,141700,2049180700,98600,98700,98700,98600,34
20250311,141600,2045826300,98600,98600,98600,98600,132
20250311,141500,2032811100,98500,98600,98600,98500,32
20250311,141400,2029657800,98300,98300,98300,98300,16
20250311,141300,2028085000,98300,98400,98500,98300,52
20250311,141200,2022968000,98400,98400,98400,98400,34
20250311,141100,2019622400,98300,98400,98400,98300,32
20250311,141000,2016475300,98400,98400,98400,98200,30
20250311,140900,2013526900,98300,98400,98400,98300,70
20250311,140800,2006643800,98400,98500,98500,98400,157
20250311,140700,1991186300,98500,98500,98600,98400,39
20250311,140600,1987346200,98500,98500,98600,98500,35
20250311,140500,1983898600,98500,98600,98700,98400,143
20250311,140400,1969804000,98500,98700,98700,98500,41
20250311,140300,1965762700,98500,98700,98700,98500,48
20250311,140200,1961031400,98600,98500,98600,98500,49
20250311,140100,1956201700,98600,98600,98600,98500,38
20250311,140000,1952455400,98600,98700,98700,98500,34
20250311,135900,1949105800,98500,98500,98500,98500,25
20250311,135800,1946643300,98400,98400,98500,98400,101
20250311,135700,1936697500,98200,98200,98300,98200,129
20250311,135600,1924019800,98200,98200,98300,98200,58
20250311,135500,1918324100,98000,98100,98100,98000,32
20250311,135400,1915186900,98100,98100,98200,98100,45
20250311,135300,1910772200,98100,98100,98200,98100,20
20250311,135200,1908809700,98100,98200,98200,98100,22
20250311,135100,1906650900,98100,98200,98200,98100,27
20250311,135000,1904002000,98100,98300,98300,98100,33
20250311,134900,1900760900,98200,98200,98200,98200,18
20250311,134800,1898993300,98300,98300,98300,98300,2
20250311,134700,1898796700,98200,97900,98200,97900,149
20250311,134600,1884176100,98000,98000,98000,97900,29
20250311,134500,1881335800,97900,97900,97900,97900,17
20250311,134400,1879671500,98000,98100,98100,98000,14
20250311,134300,1878299400,98100,98100,98100,98000,158
20250311,134200,1862800500,98200,98200,98200,98200,1
20250311,134100,1862702300,98100,98200,98200,98100,36
20250311,134000,1859168900,98100,98100,98200,98100,36
20250311,133900,1855637200,98200,98100,98200,98100,20
20250311,133800,1853675100,98200,97900,98200,97900,103
20250311,133700,1843575500,98000,98000,98000,98000,6
20250311,133600,1842987500,98000,97900,98000,97900,19
20250311,133500,1841127300,98000,98000,98000,98000,19
20250311,133400,1839265300,98000,98000,98100,98000,33
20250311,133300,1836031200,98000,98000,98000,97900,3
20250311,133200,1835737300,98000,98100,98100,98000,23
20250311,133100,1833482700,97900,97900,97900,97900,20
20250311,133000,1831524700,97900,98100,98100,97900,18
20250311,132900,1829762000,98200,97900,98200,97900,18
20250311,132800,1827999500,97900,97900,97900,97900,17
20250311,132700,1826335200,98200,97800,98200,97800,22
20250311,132600,1824181600,97800,97800,97800,97800,20
20250311,132500,1822225600,97800,98200,98200,97800,17
20250311,132400,1820562600,97800,97800,97800,97800,81
20250311,132300,1812640800,97800,97800,97800,97800,15
20250311,132200,1811173800,97800,97800,98200,97800,24
20250311,132100,1808824600,97800,98000,98000,97800,17
20250311,132000,1807160800,97800,97800,97800,97800,18
20250311,131900,1805400400,97800,97800,98200,97800,59
20250311,131800,1799623800,97800,97800,97800,97800,30
20250311,131700,1796689800,97900,97900,97900,97800,20
20250311,131600,1794731900,97900,97900,97900,97900,17
20250311,131500,1793067600,97900,97900,97900,97900,20
20250311,131400,1791109600,97800,97800,97800,97800,15
20250311,131300,1789642600,98000,98000,98000,97900,23
20250311,131200,1787390400,98000,98000,98000,98000,4
20250311,131100,1786998400,98000,98000,98000,98000,17
20250311,131000,1785332400,98000,98100,98100,98000,25
20250311,130900,1782882200,98000,98100,98100,98000,21
20250311,130800,1780824100,98100,97900,98200,97900,75
20250311,130700,1773469500,97900,97900,97900,97900,16
20250311,130600,1771903100,98100,97900,98100,97900,21
20250311,130500,1769847000,97900,97900,97900,97900,15
20250311,130400,1768378500,97900,97900,97900,97900,17
20250311,130300,1766714200,97900,98000,98100,97900,27
20250311,130200,1764069400,97900,98000,98000,97900,59
20250311,130100,1758287600,98000,98000,98000,98000,25
20250311,130000,1755837600,98000,97700,98000,97700,30
20250311,125900,1752897900,97700,97800,97800,97700,18
20250311,125800,1751139100,97800,97700,98000,97700,235
20250311,125700,1728117700,97700,97700,97700,97700,19
20250311,125600,1726261400,97800,97800,97800,97800,18
20250311,125500,1724501000,97800,97800,97900,97800,54
20250311,125400,1719219200,97800,97400,97800,97400,233
20250311,125300,1696444000,97700,97700,97700,97700,63
20250311,125200,1690288900,97300,97400,97400,97300,25
20250311,125100,1687854700,97500,97300,97500,97300,122
20250311,125000,1675973900,97300,97600,97600,97300,24
20250311,124900,1673635900,97500,97600,97600,97500,72
20250311,124800,1666613700,97600,97600,97600,97600,14
20250311,124700,1665247300,97600,97600,97700,97600,36
20250311,124600,1661733600,97700,97400,97700,97400,77
20250311,124500,1654219200,97400,97400,97600,97400,23
20250311,124400,1651978800,97500,97500,97500,97500,28
20250311,124300,1649248800,97500,97500,97500,97500,15
20250311,124200,1647786300,97400,97400,97400,97400,19
20250311,124100,1645935700,97400,97400,97400,97400,15
20250311,124000,1644474700,97400,97400,97400,97300,25
20250311,123900,1642041600,97300,97300,97300,97300,62
20250311,123800,1636009000,97300,97600,97600,97300,25
20250311,123700,1633574700,97500,97500,97500,97500,18
20250311,123600,1631819700,97500,97500,97500,97500,36
20250311,123500,1628309700,97500,97500,97500,97500,20
20250311,123400,1626359700,97500,97300,97500,97300,17
20250311,123300,1624705200,97600,97400,97600,97400,20
20250311,123200,1622757000,97400,97400,97400,97400,15
20250311,123100,1621296000,97300,97300,97300,97300,20
20250311,123000,1619350000,97600,97300,97600,97300,40
20250311,122900,1615450500,97400,97400,97400,97400,17
20250311,122800,1613794700,97600,97500,97600,97500,19
20250311,122700,1611942100,97500,97500,97500,97500,18
20250311,122600,1610187100,97400,97400,97400,97400,52
20250311,122500,1605122300,97700,97400,97700,97400,21
20250311,122400,1603074800,97500,97600,97700,97500,58
20250311,122300,1597414000,97500,97500,97500,97500,19
20250311,122200,1595561500,97500,97500,97500,97500,17
20250311,122100,1593904000,97500,97500,97500,97500,17
20250311,122000,1592246500,97500,97500,97500,97500,18
20250311,121900,1590491500,97500,97600,97600,97500,34
20250311,121800,1587174800,97600,97600,97600,97600,2
20250311,121700,1586979600,97500,97600,97600,97500,33
20250311,121600,1583760500,97500,97500,97600,97500,55
20250311,121500,1578397600,97500,97500,97500,97500,33
20250311,121400,1575180100,97500,97500,97500,97500,16
20250311,121300,1573620100,97700,97500,97700,97500,28
20250311,121200,1570888700,97500,97500,97500,97500,14
20250311,121100,1569523700,97600,97500,97600,97500,21
20250311,121000,1567476100,97600,97600,97600,97600,16
20250311,120900,1565914500,97500,97500,97500,97500,94
20250311,120800,1556749500,97500,97700,97700,97500,18
20250311,120700,1554994300,97800,97700,97800,97500,37
20250311,120600,1551382400,97500,97600,97600,97500,20
20250311,120500,1549431900,97500,97500,97500,97500,40
20250311,120400,1545531900,97300,97300,97500,97300,57
20250311,120300,1539981600,97500,97300,97500,97300,16
20250311,120200,1538424400,97500,97300,97500,97300,22
20250311,120100,1536283600,97600,97300,97600,97300,39
20250311,120000,1532482700,97300,97400,97400,97300,23
20250311,115900,1530244500,97400,97500,97500,97400,23
20250311,115800,1528002600,97500,97500,97500,97400,27
20250311,115700,1525370200,97500,97400,97500,97400,18
20250311,115600,1523615400,97400,97400,97400,97400,23
20250311,115500,1521375200,97500,97400,97500,97400,22
20250311,115400,1519231900,97500,97500,97500,97500,37
20250311,115300,1515624400,97500,97500,97500,97400,27
20250311,115200,1512993900,97500,97300,97500,97300,28
20250311,115100,1510268200,97300,97300,97300,97200,426
20250311,115000,1468858400,97300,97400,97400,97300,40
20250311,114900,1464966100,97500,97400,97500,97300,23
20250311,114800,1462727800,97400,97300,97400,97300,27
20250311,114700,1460100200,97400,97300,97400,97300,18
20250311,114600,1458348700,97500,97400,97500,97300,38
20250311,114500,1454646200,97300,97300,97400,97300,85
20250311,114400,1446374800,97300,97400,97500,97300,25
20250311,114300,1443940800,97300,97400,97400,97300,40
20250311,114200,1440046600,97400,97400,97400,97400,20
20250311,114100,1438098600,97400,97300,97400,97300,25
20250311,114000,1435665400,97400,97400,97400,97400,21
20250311,113900,1433620000,97400,97400,97600,97400,30
20250311,113800,1430696700,97400,97300,97400,97200,46
20250311,113700,1426221100,97300,97300,97300,97300,18
20250311,113600,1424469700,97300,97300,97300,97300,23
20250311,113500,1422231800,97400,97400,97400,97400,11
20250311,113400,1421160400,97400,97300,97400,97300,24
20250311,113300,1418825100,97300,97300,97300,97300,19
20250311,113200,1416976400,97300,97300,97400,97300,38
20250311,113100,1413278600,97400,97400,97500,97400,26
20250311,113000,1410746000,97300,97300,97300,97300,21
20250311,112900,1408702700,97600,97600,97600,97600,13
20250311,112800,1407433900,97600,97600,97800,97600,40
20250311,112700,1403525900,97600,97500,97600,97400,24
20250311,112600,1401187200,97500,97800,97800,97500,29
20250311,112500,1398356100,97800,97700,97900,97600,73
20250311,112400,1391213000,97600,97700,97900,97600,29
20250311,112300,1388379300,97600,97300,97600,97300,26
20250311,112200,1385847700,97300,97300,97500,97300,38
20250311,112100,1382149200,97600,97500,97600,97500,19
20250311,112000,1380296600,97500,97500,97600,97400,26
20250311,111900,1377763200,97500,97400,97500,97400,17
20250311,111800,1376107300,97400,97600,97600,97400,51
20250311,111700,1371138700,97500,97400,97500,97400,21
20250311,111600,1369091600,97200,97200,97200,97200,20
20250311,111500,1367147600,97100,97500,97600,97100,24
20250311,111400,1364814700,97100,97300,97300,97100,24
20250311,111300,1362483100,97000,97500,97500,97000,18
20250311,111200,1360736600,97500,97400,97500,97300,39
20250311,111100,1356938200,97400,97500,97500,97300,27
20250311,111000,1354309300,97600,97800,97800,97500,23
20250311,110900,1352064800,97600,97700,97700,97600,20
20250311,110800,1350112500,97800,97600,97800,97500,66
20250311,110700,1343667000,97600,97200,97600,97000,98
20250311,110600,1334119200,97300,97300,97300,97300,14
20250311,110500,1332757000,97300,97100,97300,97100,69
20250311,110400,1326047800,97000,97100,97300,97000,53
20250311,110300,1320896700,97000,97000,97000,96900,25
20250311,110200,1318473600,97100,97000,97200,97000,44
20250311,110100,1314201400,97000,96800,97000,96800,17
20250311,110000,1312552700,97000,96700,97000,96600,58
20250311,105900,1306943100,96800,96700,96900,96700,40
20250311,105800,1303073600,96900,96600,97000,96600,43
20250311,105700,1298912500,96700,96800,96800,96600,48
20250311,105600,1294271700,96900,96700,96900,96700,56
20250311,105500,1288850500,96700,97100,97100,96600,494
20250311,105400,1241056800,97100,97100,97100,97100,32
20250311,105300,1237949600,97100,97200,97200,97100,55
20250311,105200,1232608300,97100,97100,97100,97100,55
20250311,105100,1227267800,97100,97100,97100,97100,25
20250311,105000,1224840300,97100,97000,97300,97000,122
20250311,104900,1212988300,97000,96900,97000,96900,45
20250311,104800,1208626000,97100,97000,97100,97000,35
20250311,104700,1205230400,97100,97000,97100,96900,31
20250311,104600,1202222900,97000,96800,97200,96800,174
20250311,104500,1185355800,96800,96800,96900,96800,65
20250311,104400,1179062800,96800,96900,96900,96800,27
20250311,104300,1176448600,97000,97000,97200,96800,37
20250311,104200,1172862100,97000,96800,97200,96800,85
20250311,104100,1164618600,96800,97100,97200,96800,57
20250311,104000,1159089200,97100,96900,97100,96900,129
20250311,103900,1146582000,96900,96900,97000,96900,63
20250311,103800,1140477200,97000,97000,97000,97000,63
20250311,103700,1134366200,97000,97100,97100,96900,27
20250311,103600,1131748300,97100,97000,97100,96800,33
20250311,103500,1128550400,96900,96900,97000,96900,39
20250311,103400,1124770800,96900,97000,97100,96900,52
20250311,103300,1119730900,97000,97000,97100,97000,53
20250311,103200,1114588500,97100,97000,97300,96800,62
20250311,103100,1108571300,96900,97000,97200,96900,43
20250311,103000,1104398800,97000,97000,97300,96800,210
20250311,102900,1084032600,96800,96800,97100,96800,65
20250311,102800,1077734100,96900,96800,97100,96800,79
20250311,102700,1070075000,96800,96800,96900,96800,40
20250311,102600,1066202300,97000,96800,97000,96800,44
20250311,102500,1061939700,97100,96600,97100,96600,129
20250311,102400,1049433500,96600,96600,96900,96600,52
20250311,102300,1044405800,96600,96800,96900,96600,48
20250311,102200,1039762000,96800,96800,97000,96700,100
20250311,102100,1030077800,96700,96700,96700,96700,29
20250311,102000,1027273500,96800,96800,97000,96700,75
20250311,101900,1020009800,96800,96800,96900,96700,63
20250311,101800,1013913300,96800,96900,96900,96700,66
20250311,101700,1007524400,96900,96900,96900,96800,29
20250311,101600,1004715000,96900,96800,96900,96800,46
20250311,101500,1000261600,96800,96800,97000,96800,43
20250311,101400,996097200,96900,97100,97100,96900,149
20250311,101300,981642700,97100,97100,97100,97100,44
20250311,101200,977370300,97100,97500,97500,97100,57
20250311,101100,971816600,97500,97400,97600,97200,58
20250311,101000,966166000,97600,97300,97600,97200,208
20250311,100900,945899400,97400,97400,97400,97200,94
20250311,100800,936753000,97400,97200,97400,97200,90
20250311,100700,927991300,97300,97300,97300,97200,91
20250311,100600,919137900,97300,97400,97400,97300,87
20250311,100500,910669800,97300,97300,97300,97300,42
20250311,100400,906583200,97300,97500,97500,97300,36
20250311,100300,903080000,97600,97500,97600,97500,80
20250311,100200,895273200,97500,97300,97500,97100,133
20250311,100100,882331800,97300,97700,97700,97300,76
20250311,100000,874922700,97300,97500,97900,97300,217
20250311,095900,853708100,97500,97600,97600,97400,60
20250311,095800,847855000,97500,97800,97800,97500,390
20250311,095700,809770300,97900,97700,97900,97700,73
20250311,095600,802632800,97800,97800,97900,97700,84
20250311,095500,794423100,97900,97900,97900,97900,1
20250311,095400,794325200,97900,97800,98000,97800,125
20250311,095300,782094000,97800,98000,98000,97800,84
20250311,095200,773872700,98000,98100,98100,98000,21
20250311,095100,771812900,98100,98200,98200,98100,31
20250311,095000,768770300,98200,98300,98300,98200,49
20250311,094900,763955600,98300,98500,98600,98300,48
20250311,094800,759230200,98500,98500,98600,98500,132
20250311,094700,746223200,98500,98600,98600,98500,66
20250311,094600,739718200,98600,98800,98800,98500,34
20250311,094500,736362800,98700,98900,98900,98700,13
20250311,094400,735079500,98900,98500,98900,98500,33
20250311,094300,731819700,98400,98600,98600,98400,58
20250311,094200,726101300,98700,98800,98800,98700,25
20250311,094100,723632800,98900,98700,98900,98700,80
20250311,094000,715733600,98800,98800,98900,98800,17
20250311,093900,714053500,98800,98400,98800,98400,237
20250311,093800,690676900,98400,98100,98400,98100,122
20250311,093700,678681300,98100,98100,98200,97900,24
20250311,093600,676327500,98100,97900,98100,97800,88
20250311,093500,667709500,97900,98100,98100,97900,92
20250311,093400,658692600,98100,98300,98300,98100,233
20250311,093300,635820800,98600,98700,98700,98600,30
20250311,093200,632862100,98700,98500,98700,98500,45
20250311,093100,628427300,98500,98300,98500,98200,69
20250311,093000,621640700,98100,98500,98500,98100,177
20250311,092900,604227400,98500,98500,98500,98400,173
20250311,092800,587187500,98600,98600,98600,98600,7
20250311,092700,586497300,98600,98600,98700,98600,169
20250311,092600,569833500,98600,98900,99000,98600,101
20250311,092500,559853200,98700,98800,99100,98700,293
20250311,092400,530857800,98800,98900,99000,98800,33
20250311,092300,527593600,99000,99200,99300,99000,33
20250311,092200,524321600,99400,99700,99700,99400,83
20250311,092100,516060000,99700,99300,99700,99300,266
20250311,092000,489589000,99300,98800,99500,98600,428
20250311,091900,447229300,98900,99400,99400,98900,111
20250311,091800,436221700,99400,99100,99400,99100,143
20250311,091700,422026000,99200,98900,99200,98800,196
20250311,091600,402626100,98900,98900,99000,98800,35
20250311,091500,399165100,99000,98500,99000,98400,62
20250311,091400,393040900,98500,98600,98800,97900,117
20250311,091300,381519300,98600,98700,98700,97800,35
20250311,091200,378070700,98700,98800,98800,98300,276
20250311,091100,350924500,98900,98400,99000,98400,112
20250311,091000,339854600,98400,98900,99100,98300,354
20250311,090900,304875100,99000,98300,99000,97500,536
20250311,090800,252310000,97800,98200,98300,97800,38
20250311,090700,248577600,97800,98500,98500,97800,53
20250311,090600,243378900,97900,98900,98900,97800,142
20250311,090500,229468400,99100,98300,99100,98200,22
20250311,090400,227289900,98200,98200,98200,97800,179
20250311,090300,209730200,98200,97200,98200,96800,282
20250311,090200,182221500,96800,97900,97900,96800,113
20250311,090100,171251500,98000,98000,98600,98000,210
20250311,090000,150613000,97900,97800,98000,95000,1554
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184900 2459410500 98600 98600 98600 98600 586
3 20250311 184800 2459410500 98600 98600 98600 98600 0
4 20250311 184700 2459410500 98600 98600 98600 98600 0
5 20250311 184600 2459410500 98600 98600 98600 98600 0
6 20250311 184500 2459410500 98600 98600 98600 98600 0
7 20250311 184400 2459410500 98600 98600 98600 98600 0
8 20250311 184300 2459410500 98600 98600 98600 98600 0
9 20250311 184200 2459410500 98600 98600 98600 98600 0
10 20250311 184100 2459410500 98600 98600 98600 98600 0
11 20250311 184000 2459410500 98600 98600 98600 98600 0
12 20250311 183900 2459410500 98600 98600 98600 98600 0
13 20250311 183800 2459410500 98600 98600 98600 98600 0
14 20250311 183700 2459410500 98600 98600 98600 98600 0
15 20250311 183600 2459410500 98600 98600 98600 98600 0
16 20250311 183500 2459410500 98600 98600 98600 98600 0
17 20250311 183400 2459410500 98600 98600 98600 98600 0
18 20250311 183300 2459410500 98600 98600 98600 98600 0
19 20250311 183200 2459410500 98600 98600 98600 98600 0
20 20250311 183100 2459410500 98600 98600 98600 98600 0
21 20250311 183000 2459410500 98600 98600 98600 98600 0
22 20250311 182900 2459410500 98600 98600 98600 98600 0
23 20250311 182800 2459410500 98600 98600 98600 98600 0
24 20250311 182700 2459410500 98600 98600 98600 98600 0
25 20250311 182600 2459410500 98600 98600 98600 98600 0
26 20250311 182500 2459410500 98600 98600 98600 98600 0
27 20250311 182400 2459410500 98600 98600 98600 98600 0
28 20250311 182300 2459410500 98600 98600 98600 98600 0
29 20250311 182200 2459410500 98600 98600 98600 98600 0
30 20250311 182100 2459410500 98600 98600 98600 98600 0
31 20250311 182000 2459410500 98600 98600 98600 98600 0
32 20250311 181900 2459410500 98600 98600 98600 98600 586
33 20250311 181800 2459410500 98600 98600 98600 98600 0
34 20250311 181700 2459410500 98600 98600 98600 98600 0
35 20250311 181600 2459410500 98600 98600 98600 98600 0
36 20250311 181500 2459410500 98600 98600 98600 98600 0
37 20250311 181400 2459410500 98600 98600 98600 98600 0
38 20250311 181300 2459410500 98600 98600 98600 98600 0
39 20250311 181200 2459410500 98600 98600 98600 98600 0
40 20250311 181100 2459410500 98600 98600 98600 98600 0
41 20250311 181000 2459410500 98600 98600 98600 98600 0
42 20250311 180900 2459410500 98600 98600 98600 98600 0
43 20250311 180800 2459410500 98600 98600 98600 98600 0
44 20250311 180700 2459410500 98600 98600 98600 98600 0
45 20250311 180600 2459410500 98600 98600 98600 98600 0
46 20250311 180500 2459410500 98600 98600 98600 98600 0
47 20250311 180400 2459410500 98600 98600 98600 98600 0
48 20250311 180300 2459410500 98600 98600 98600 98600 0
49 20250311 180200 2459410500 98600 98600 98600 98600 0
50 20250311 180100 2459410500 98600 98600 98600 98600 0
51 20250311 180000 2459410500 98600 98600 98600 98600 0
52 20250311 175900 2459410500 98600 98600 98600 98600 0
53 20250311 175800 2459410500 98600 98600 98600 98600 0
54 20250311 175700 2459410500 98600 98600 98600 98600 0
55 20250311 175600 2459410500 98600 98600 98600 98600 0
56 20250311 175500 2459410500 98600 98600 98600 98600 0
57 20250311 175400 2459410500 98600 98600 98600 98600 0
58 20250311 175300 2459410500 98600 98600 98600 98600 0
59 20250311 175200 2459410500 98600 98600 98600 98600 0
60 20250311 175100 2459410500 98600 98600 98600 98600 0
61 20250311 175000 2459410500 98600 98600 98600 98600 0
62 20250311 174900 2459410500 98600 98600 98600 98600 586
63 20250311 174800 2459410500 98600 98600 98600 98600 0
64 20250311 174700 2459410500 98600 98600 98600 98600 0
65 20250311 174600 2459410500 98600 98600 98600 98600 0
66 20250311 174500 2459410500 98600 98600 98600 98600 0
67 20250311 174400 2459410500 98600 98600 98600 98600 0
68 20250311 174300 2459410500 98600 98600 98600 98600 0
69 20250311 174200 2459410500 98600 98600 98600 98600 0
70 20250311 174100 2459410500 98600 98600 98600 98600 0
71 20250311 174000 2459410500 98600 98600 98600 98600 0
72 20250311 173900 2459410500 98600 98600 98600 98600 0
73 20250311 173800 2459410500 98600 98600 98600 98600 0
74 20250311 173700 2459410500 98600 98600 98600 98600 0
75 20250311 173600 2459410500 98600 98600 98600 98600 0
76 20250311 173500 2459410500 98600 98600 98600 98600 0
77 20250311 173400 2459410500 98600 98600 98600 98600 0
78 20250311 173300 2459410500 98600 98600 98600 98600 0
79 20250311 173200 2459410500 98600 98600 98600 98600 0
80 20250311 173100 2459410500 98600 98600 98600 98600 0
81 20250311 173000 2459410500 98600 98600 98600 98600 0
82 20250311 172900 2459410500 98600 98600 98600 98600 0
83 20250311 172800 2459410500 98600 98600 98600 98600 0
84 20250311 172700 2459410500 98600 98600 98600 98600 0
85 20250311 172600 2459410500 98600 98600 98600 98600 0
86 20250311 172500 2459410500 98600 98600 98600 98600 0
87 20250311 172400 2459410500 98600 98600 98600 98600 0
88 20250311 172300 2459410500 98600 98600 98600 98600 0
89 20250311 172200 2459410500 98600 98600 98600 98600 0
90 20250311 172100 2459410500 98600 98600 98600 98600 0
91 20250311 172000 2459410500 98600 98600 98600 98600 0
92 20250311 171900 2459410500 98600 98600 98600 98600 586
93 20250311 171800 2459410500 98600 98600 98600 98600 0
94 20250311 171700 2459410500 98600 98600 98600 98600 0
95 20250311 171600 2459410500 98600 98600 98600 98600 0
96 20250311 171500 2459410500 98600 98600 98600 98600 0
97 20250311 171400 2459410500 98600 98600 98600 98600 0
98 20250311 171300 2459410500 98600 98600 98600 98600 0
99 20250311 171200 2459410500 98600 98600 98600 98600 0
100 20250311 171100 2459410500 98600 98600 98600 98600 0
101 20250311 171000 2459410500 98600 98600 98600 98600 0
102 20250311 170900 2459410500 98600 98600 98600 98600 0
103 20250311 170800 2459410500 98600 98600 98600 98600 0
104 20250311 170700 2459410500 98600 98600 98600 98600 0
105 20250311 170600 2459410500 98600 98600 98600 98600 0
106 20250311 170500 2459410500 98600 98600 98600 98600 0
107 20250311 170400 2459410500 98600 98600 98600 98600 0
108 20250311 170300 2459410500 98600 98600 98600 98600 0
109 20250311 170200 2459410500 98600 98600 98600 98600 0
110 20250311 170100 2459410500 98600 98600 98600 98600 0
111 20250311 170000 2459410500 98600 98600 98600 98600 0
112 20250311 165900 2459410500 98600 98600 98600 98600 0
113 20250311 165800 2459410500 98600 98600 98600 98600 0
114 20250311 165700 2459410500 98600 98600 98600 98600 0
115 20250311 165600 2459410500 98600 98600 98600 98600 0
116 20250311 165500 2459410500 98600 98600 98600 98600 0
117 20250311 165400 2459410500 98600 98600 98600 98600 0
118 20250311 165300 2459410500 98600 98600 98600 98600 0
119 20250311 165200 2459410500 98600 98600 98600 98600 0
120 20250311 165100 2459410500 98600 98600 98600 98600 0
121 20250311 165000 2459410500 98600 98600 98600 98600 0
122 20250311 164900 2459410500 98600 98600 98600 98600 586
123 20250311 164800 2459410500 98600 98600 98600 98600 0
124 20250311 164700 2459410500 98600 98600 98600 98600 0
125 20250311 164600 2459410500 98600 98600 98600 98600 0
126 20250311 164500 2459410500 98600 98600 98600 98600 0
127 20250311 164400 2459410500 98600 98600 98600 98600 0
128 20250311 164300 2459410500 98600 98600 98600 98600 0
129 20250311 164200 2459410500 98600 98600 98600 98600 0
130 20250311 164100 2459410500 98600 98600 98600 98600 0
131 20250311 164000 2459410500 98600 98600 98600 98600 0
132 20250311 163900 2459410500 98600 98600 98600 98600 0
133 20250311 163800 2459410500 98600 98600 98600 98600 0
134 20250311 163700 2459410500 98600 98600 98600 98600 0
135 20250311 163600 2459410500 98600 98600 98600 98600 0
136 20250311 163500 2459410500 98600 98600 98600 98600 0
137 20250311 163400 2459410500 98600 98600 98600 98600 0
138 20250311 163300 2459410500 98600 98600 98600 98600 0
139 20250311 163200 2459410500 98600 98600 98600 98600 0
140 20250311 163100 2459410500 98600 98600 98600 98600 0
141 20250311 163000 2459410500 98600 98600 98600 98600 0
142 20250311 162900 2459410500 98600 98600 98600 98600 0
143 20250311 162800 2459410500 98600 98600 98600 98600 0
144 20250311 162700 2459410500 98600 98600 98600 98600 0
145 20250311 162600 2459410500 98600 98600 98600 98600 0
146 20250311 162500 2459410500 98600 98600 98600 98600 0
147 20250311 162400 2459410500 98600 98600 98600 98600 0
148 20250311 162300 2459410500 98600 98600 98600 98600 0
149 20250311 162200 2459410500 98600 98600 98600 98600 0
150 20250311 162100 2459410500 98600 98600 98600 98600 0
151 20250311 162000 2459410500 98600 98600 98600 98600 0
152 20250311 161900 2459410500 98600 98600 98600 98600 586
153 20250311 161800 2459410500 98600 98600 98600 98600 0
154 20250311 161700 2459410500 98600 98600 98600 98600 0
155 20250311 161600 2459410500 98600 98600 98600 98600 0
156 20250311 161500 2459410500 98600 98600 98600 98600 0
157 20250311 161400 2459410500 98600 98600 98600 98600 0
158 20250311 161300 2459410500 98600 98600 98600 98600 0
159 20250311 161200 2459410500 98600 98600 98600 98600 0
160 20250311 161100 2459410500 98600 98600 98600 98600 0
161 20250311 161000 2459410500 98600 98600 98600 98600 0
162 20250311 160900 2459410500 98600 98600 98600 98600 0
163 20250311 160800 2459410500 98600 98600 98600 98600 0
164 20250311 160700 2459410500 98600 98600 98600 98600 0
165 20250311 160600 2459410500 98600 98600 98600 98600 0
166 20250311 160500 2459410500 98600 98600 98600 98600 0
167 20250311 160400 2459410500 98600 98600 98600 98600 0
168 20250311 160300 2459410500 98600 98600 98600 98600 0
169 20250311 160200 2459410500 98600 98600 98600 98600 0
170 20250311 160100 2459410500 98600 98600 98600 98600 0
171 20250311 160000 2459410500 98600 98600 98600 98600 0
172 20250311 155900 2459410500 98600 98600 98600 98600 0
173 20250311 155800 2459410500 98600 98600 98600 98600 0
174 20250311 155700 2459410500 98600 98600 98600 98600 0
175 20250311 155600 2459410500 98600 98600 98600 98600 0
176 20250311 155500 2459410500 98600 98600 98600 98600 0
177 20250311 155400 2459410500 98600 98600 98600 98600 0
178 20250311 155300 2459410500 98600 98600 98600 98600 0
179 20250311 155200 2459410500 98600 98600 98600 98600 0
180 20250311 155100 2459410500 98600 98600 98600 98600 0
181 20250311 155000 2459410500 98600 98600 98600 98600 0
182 20250311 154900 2459410500 98600 98600 98600 98600 586
183 20250311 154800 2459410500 98600 98600 98600 98600 0
184 20250311 154700 2459410500 98600 98600 98600 98600 0
185 20250311 154600 2459410500 98600 98600 98600 98600 0
186 20250311 154500 2459410500 98600 98600 98600 98600 0
187 20250311 154400 2459410500 98600 98600 98600 98600 0
188 20250311 154300 2459410500 98600 98600 98600 98600 0
189 20250311 154200 2459410500 98600 98600 98600 98600 0
190 20250311 154100 2459410500 98600 98600 98600 98600 0
191 20250311 154000 2459410500 98600 98600 98600 98600 0
192 20250311 153900 2459410500 98600 98600 98600 98600 0
193 20250311 153800 2459410500 98600 98600 98600 98600 0
194 20250311 153700 2459410500 98600 98600 98600 98600 0
195 20250311 153600 2459410500 98600 98600 98600 98600 0
196 20250311 153500 2459410500 98600 98600 98600 98600 0
197 20250311 153400 2459410500 98600 98600 98600 98600 0
198 20250311 153300 2459410500 98600 98600 98600 98600 0
199 20250311 153200 2459410500 98600 98600 98600 98600 0
200 20250311 153100 2459410500 98600 98600 98600 98600 0
201 20250311 153000 2459410500 98600 98600 98600 98600 586
202 20250311 152900 2401630900 98200 98200 98200 98200 0
203 20250311 152800 2401630900 98200 98200 98200 98200 0
204 20250311 152700 2401630900 98200 98200 98200 98200 0
205 20250311 152600 2401630900 98200 98200 98200 98200 0
206 20250311 152500 2401630900 98200 98200 98200 98200 0
207 20250311 152400 2401630900 98200 98200 98200 98200 0
208 20250311 152300 2401630900 98200 98200 98200 98200 0
209 20250311 152200 2401630900 98200 98200 98200 98200 0
210 20250311 152100 2401630900 98200 98200 98200 98200 0
211 20250311 152000 2401630900 98200 98200 98200 98200 0
212 20250311 151900 2401630900 98200 98200 98200 98100 63
213 20250311 151800 2395446700 98100 98100 98100 98100 8
214 20250311 151700 2394661900 98100 98100 98100 98100 14
215 20250311 151600 2393288500 98000 98100 98100 98000 57
216 20250311 151500 2387700700 98100 98100 98100 98100 6
217 20250311 151400 2387112100 98300 98100 98300 98100 21
218 20250311 151300 2385051600 98200 98200 98300 98200 43
219 20250311 151200 2380827900 98200 98100 98200 98100 111
220 20250311 151100 2369929600 98100 98200 98200 98100 19
221 20250311 151000 2368065400 98200 98100 98200 98100 26
222 20250311 150900 2365514600 98100 98100 98200 98000 196
223 20250311 150800 2346286000 98200 98100 98200 98000 83
224 20250311 150700 2338143800 98000 98000 98000 97900 54
225 20250311 150600 2332853400 97900 97900 98000 97900 69
226 20250311 150500 2326094900 98000 98100 98100 98000 158
227 20250311 150400 2310609700 98100 98000 98100 98000 39
228 20250311 150300 2306785400 98100 98000 98100 98000 37
229 20250311 150200 2303157500 97900 98100 98100 97900 114
230 20250311 150100 2291984600 98000 98000 98100 98000 62
231 20250311 150000 2285905000 98100 98100 98100 98000 50
232 20250311 145900 2281002000 98100 98100 98200 98000 40
233 20250311 145800 2277077000 98100 98100 98200 98000 26
234 20250311 145700 2274526350 98000 98200 98200 98000 41
235 20250311 145600 2270503400 98100 98100 98100 98000 59
236 20250311 145500 2264715700 98000 98300 98300 98000 59
237 20250311 145400 2258930200 98100 98200 98200 98000 107
238 20250311 145300 2248427300 98300 98200 98300 98200 56
239 20250311 145200 2242925000 98300 98400 98400 98200 51
240 20250311 145100 2237910800 98400 98300 98400 98300 92
241 20250311 145000 2228860600 98300 98400 98400 98200 43
242 20250311 144900 2224632300 98300 98400 98400 98200 38
243 20250311 144800 2220895900 98300 98300 98400 98300 54
244 20250311 144700 2215585900 98300 98400 98400 98300 52
245 20250311 144600 2210471000 98300 98300 98400 98300 20
246 20250311 144500 2208504900 98300 98300 98300 98200 49
247 20250311 144400 2203690000 98300 98500 98500 98200 63
248 20250311 144300 2197495600 98300 98200 98300 98200 68
249 20250311 144200 2190817300 98300 98300 98300 98300 33
250 20250311 144100 2187573400 98200 98400 98400 98200 44
251 20250311 144000 2183250700 98300 98300 98400 98300 30
252 20250311 143900 2180300500 98300 98500 98500 98300 58
253 20250311 143800 2174592200 98500 98600 98600 98500 67
254 20250311 143700 2167988500 98600 98500 98600 98500 36
255 20250311 143600 2164440800 98600 98500 98600 98500 33
256 20250311 143500 2161188700 98500 98600 98600 98400 83
257 20250311 143400 2153009100 98500 98600 98700 98500 79
258 20250311 143300 2145219500 98500 98500 98500 98500 14
259 20250311 143200 2143840500 98700 98600 98700 98600 55
260 20250311 143100 2138414100 98700 98700 98700 98600 35
261 20250311 143000 2134961100 98600 98500 98600 98500 37
262 20250311 142900 2131314700 98600 98500 98600 98400 50
263 20250311 142800 2126389700 98500 98600 98600 98500 28
264 20250311 142700 2123629900 98600 98700 98700 98400 92
265 20250311 142600 2114566500 98600 98700 98700 98500 27
266 20250311 142500 2111905600 98500 98400 98600 98400 49
267 20250311 142400 2107079100 98400 98400 98600 98300 216
268 20250311 142300 2085819300 98300 98300 98300 98300 31
269 20250311 142200 2082772000 98400 98300 98400 98300 51
270 20250311 142100 2077755400 98300 98500 98500 98300 36
271 20250311 142000 2074212000 98500 98600 98600 98500 141
272 20250311 141900 2060320700 98600 98500 98600 98500 44
273 20250311 141800 2055984100 98600 98600 98600 98600 69
274 20250311 141700 2049180700 98600 98700 98700 98600 34
275 20250311 141600 2045826300 98600 98600 98600 98600 132
276 20250311 141500 2032811100 98500 98600 98600 98500 32
277 20250311 141400 2029657800 98300 98300 98300 98300 16
278 20250311 141300 2028085000 98300 98400 98500 98300 52
279 20250311 141200 2022968000 98400 98400 98400 98400 34
280 20250311 141100 2019622400 98300 98400 98400 98300 32
281 20250311 141000 2016475300 98400 98400 98400 98200 30
282 20250311 140900 2013526900 98300 98400 98400 98300 70
283 20250311 140800 2006643800 98400 98500 98500 98400 157
284 20250311 140700 1991186300 98500 98500 98600 98400 39
285 20250311 140600 1987346200 98500 98500 98600 98500 35
286 20250311 140500 1983898600 98500 98600 98700 98400 143
287 20250311 140400 1969804000 98500 98700 98700 98500 41
288 20250311 140300 1965762700 98500 98700 98700 98500 48
289 20250311 140200 1961031400 98600 98500 98600 98500 49
290 20250311 140100 1956201700 98600 98600 98600 98500 38
291 20250311 140000 1952455400 98600 98700 98700 98500 34
292 20250311 135900 1949105800 98500 98500 98500 98500 25
293 20250311 135800 1946643300 98400 98400 98500 98400 101
294 20250311 135700 1936697500 98200 98200 98300 98200 129
295 20250311 135600 1924019800 98200 98200 98300 98200 58
296 20250311 135500 1918324100 98000 98100 98100 98000 32
297 20250311 135400 1915186900 98100 98100 98200 98100 45
298 20250311 135300 1910772200 98100 98100 98200 98100 20
299 20250311 135200 1908809700 98100 98200 98200 98100 22
300 20250311 135100 1906650900 98100 98200 98200 98100 27
301 20250311 135000 1904002000 98100 98300 98300 98100 33
302 20250311 134900 1900760900 98200 98200 98200 98200 18
303 20250311 134800 1898993300 98300 98300 98300 98300 2
304 20250311 134700 1898796700 98200 97900 98200 97900 149
305 20250311 134600 1884176100 98000 98000 98000 97900 29
306 20250311 134500 1881335800 97900 97900 97900 97900 17
307 20250311 134400 1879671500 98000 98100 98100 98000 14
308 20250311 134300 1878299400 98100 98100 98100 98000 158
309 20250311 134200 1862800500 98200 98200 98200 98200 1
310 20250311 134100 1862702300 98100 98200 98200 98100 36
311 20250311 134000 1859168900 98100 98100 98200 98100 36
312 20250311 133900 1855637200 98200 98100 98200 98100 20
313 20250311 133800 1853675100 98200 97900 98200 97900 103
314 20250311 133700 1843575500 98000 98000 98000 98000 6
315 20250311 133600 1842987500 98000 97900 98000 97900 19
316 20250311 133500 1841127300 98000 98000 98000 98000 19
317 20250311 133400 1839265300 98000 98000 98100 98000 33
318 20250311 133300 1836031200 98000 98000 98000 97900 3
319 20250311 133200 1835737300 98000 98100 98100 98000 23
320 20250311 133100 1833482700 97900 97900 97900 97900 20
321 20250311 133000 1831524700 97900 98100 98100 97900 18
322 20250311 132900 1829762000 98200 97900 98200 97900 18
323 20250311 132800 1827999500 97900 97900 97900 97900 17
324 20250311 132700 1826335200 98200 97800 98200 97800 22
325 20250311 132600 1824181600 97800 97800 97800 97800 20
326 20250311 132500 1822225600 97800 98200 98200 97800 17
327 20250311 132400 1820562600 97800 97800 97800 97800 81
328 20250311 132300 1812640800 97800 97800 97800 97800 15
329 20250311 132200 1811173800 97800 97800 98200 97800 24
330 20250311 132100 1808824600 97800 98000 98000 97800 17
331 20250311 132000 1807160800 97800 97800 97800 97800 18
332 20250311 131900 1805400400 97800 97800 98200 97800 59
333 20250311 131800 1799623800 97800 97800 97800 97800 30
334 20250311 131700 1796689800 97900 97900 97900 97800 20
335 20250311 131600 1794731900 97900 97900 97900 97900 17
336 20250311 131500 1793067600 97900 97900 97900 97900 20
337 20250311 131400 1791109600 97800 97800 97800 97800 15
338 20250311 131300 1789642600 98000 98000 98000 97900 23
339 20250311 131200 1787390400 98000 98000 98000 98000 4
340 20250311 131100 1786998400 98000 98000 98000 98000 17
341 20250311 131000 1785332400 98000 98100 98100 98000 25
342 20250311 130900 1782882200 98000 98100 98100 98000 21
343 20250311 130800 1780824100 98100 97900 98200 97900 75
344 20250311 130700 1773469500 97900 97900 97900 97900 16
345 20250311 130600 1771903100 98100 97900 98100 97900 21
346 20250311 130500 1769847000 97900 97900 97900 97900 15
347 20250311 130400 1768378500 97900 97900 97900 97900 17
348 20250311 130300 1766714200 97900 98000 98100 97900 27
349 20250311 130200 1764069400 97900 98000 98000 97900 59
350 20250311 130100 1758287600 98000 98000 98000 98000 25
351 20250311 130000 1755837600 98000 97700 98000 97700 30
352 20250311 125900 1752897900 97700 97800 97800 97700 18
353 20250311 125800 1751139100 97800 97700 98000 97700 235
354 20250311 125700 1728117700 97700 97700 97700 97700 19
355 20250311 125600 1726261400 97800 97800 97800 97800 18
356 20250311 125500 1724501000 97800 97800 97900 97800 54
357 20250311 125400 1719219200 97800 97400 97800 97400 233
358 20250311 125300 1696444000 97700 97700 97700 97700 63
359 20250311 125200 1690288900 97300 97400 97400 97300 25
360 20250311 125100 1687854700 97500 97300 97500 97300 122
361 20250311 125000 1675973900 97300 97600 97600 97300 24
362 20250311 124900 1673635900 97500 97600 97600 97500 72
363 20250311 124800 1666613700 97600 97600 97600 97600 14
364 20250311 124700 1665247300 97600 97600 97700 97600 36
365 20250311 124600 1661733600 97700 97400 97700 97400 77
366 20250311 124500 1654219200 97400 97400 97600 97400 23
367 20250311 124400 1651978800 97500 97500 97500 97500 28
368 20250311 124300 1649248800 97500 97500 97500 97500 15
369 20250311 124200 1647786300 97400 97400 97400 97400 19
370 20250311 124100 1645935700 97400 97400 97400 97400 15
371 20250311 124000 1644474700 97400 97400 97400 97300 25
372 20250311 123900 1642041600 97300 97300 97300 97300 62
373 20250311 123800 1636009000 97300 97600 97600 97300 25
374 20250311 123700 1633574700 97500 97500 97500 97500 18
375 20250311 123600 1631819700 97500 97500 97500 97500 36
376 20250311 123500 1628309700 97500 97500 97500 97500 20
377 20250311 123400 1626359700 97500 97300 97500 97300 17
378 20250311 123300 1624705200 97600 97400 97600 97400 20
379 20250311 123200 1622757000 97400 97400 97400 97400 15
380 20250311 123100 1621296000 97300 97300 97300 97300 20
381 20250311 123000 1619350000 97600 97300 97600 97300 40
382 20250311 122900 1615450500 97400 97400 97400 97400 17
383 20250311 122800 1613794700 97600 97500 97600 97500 19
384 20250311 122700 1611942100 97500 97500 97500 97500 18
385 20250311 122600 1610187100 97400 97400 97400 97400 52
386 20250311 122500 1605122300 97700 97400 97700 97400 21
387 20250311 122400 1603074800 97500 97600 97700 97500 58
388 20250311 122300 1597414000 97500 97500 97500 97500 19
389 20250311 122200 1595561500 97500 97500 97500 97500 17
390 20250311 122100 1593904000 97500 97500 97500 97500 17
391 20250311 122000 1592246500 97500 97500 97500 97500 18
392 20250311 121900 1590491500 97500 97600 97600 97500 34
393 20250311 121800 1587174800 97600 97600 97600 97600 2
394 20250311 121700 1586979600 97500 97600 97600 97500 33
395 20250311 121600 1583760500 97500 97500 97600 97500 55
396 20250311 121500 1578397600 97500 97500 97500 97500 33
397 20250311 121400 1575180100 97500 97500 97500 97500 16
398 20250311 121300 1573620100 97700 97500 97700 97500 28
399 20250311 121200 1570888700 97500 97500 97500 97500 14
400 20250311 121100 1569523700 97600 97500 97600 97500 21
401 20250311 121000 1567476100 97600 97600 97600 97600 16
402 20250311 120900 1565914500 97500 97500 97500 97500 94
403 20250311 120800 1556749500 97500 97700 97700 97500 18
404 20250311 120700 1554994300 97800 97700 97800 97500 37
405 20250311 120600 1551382400 97500 97600 97600 97500 20
406 20250311 120500 1549431900 97500 97500 97500 97500 40
407 20250311 120400 1545531900 97300 97300 97500 97300 57
408 20250311 120300 1539981600 97500 97300 97500 97300 16
409 20250311 120200 1538424400 97500 97300 97500 97300 22
410 20250311 120100 1536283600 97600 97300 97600 97300 39
411 20250311 120000 1532482700 97300 97400 97400 97300 23
412 20250311 115900 1530244500 97400 97500 97500 97400 23
413 20250311 115800 1528002600 97500 97500 97500 97400 27
414 20250311 115700 1525370200 97500 97400 97500 97400 18
415 20250311 115600 1523615400 97400 97400 97400 97400 23
416 20250311 115500 1521375200 97500 97400 97500 97400 22
417 20250311 115400 1519231900 97500 97500 97500 97500 37
418 20250311 115300 1515624400 97500 97500 97500 97400 27
419 20250311 115200 1512993900 97500 97300 97500 97300 28
420 20250311 115100 1510268200 97300 97300 97300 97200 426
421 20250311 115000 1468858400 97300 97400 97400 97300 40
422 20250311 114900 1464966100 97500 97400 97500 97300 23
423 20250311 114800 1462727800 97400 97300 97400 97300 27
424 20250311 114700 1460100200 97400 97300 97400 97300 18
425 20250311 114600 1458348700 97500 97400 97500 97300 38
426 20250311 114500 1454646200 97300 97300 97400 97300 85
427 20250311 114400 1446374800 97300 97400 97500 97300 25
428 20250311 114300 1443940800 97300 97400 97400 97300 40
429 20250311 114200 1440046600 97400 97400 97400 97400 20
430 20250311 114100 1438098600 97400 97300 97400 97300 25
431 20250311 114000 1435665400 97400 97400 97400 97400 21
432 20250311 113900 1433620000 97400 97400 97600 97400 30
433 20250311 113800 1430696700 97400 97300 97400 97200 46
434 20250311 113700 1426221100 97300 97300 97300 97300 18
435 20250311 113600 1424469700 97300 97300 97300 97300 23
436 20250311 113500 1422231800 97400 97400 97400 97400 11
437 20250311 113400 1421160400 97400 97300 97400 97300 24
438 20250311 113300 1418825100 97300 97300 97300 97300 19
439 20250311 113200 1416976400 97300 97300 97400 97300 38
440 20250311 113100 1413278600 97400 97400 97500 97400 26
441 20250311 113000 1410746000 97300 97300 97300 97300 21
442 20250311 112900 1408702700 97600 97600 97600 97600 13
443 20250311 112800 1407433900 97600 97600 97800 97600 40
444 20250311 112700 1403525900 97600 97500 97600 97400 24
445 20250311 112600 1401187200 97500 97800 97800 97500 29
446 20250311 112500 1398356100 97800 97700 97900 97600 73
447 20250311 112400 1391213000 97600 97700 97900 97600 29
448 20250311 112300 1388379300 97600 97300 97600 97300 26
449 20250311 112200 1385847700 97300 97300 97500 97300 38
450 20250311 112100 1382149200 97600 97500 97600 97500 19
451 20250311 112000 1380296600 97500 97500 97600 97400 26
452 20250311 111900 1377763200 97500 97400 97500 97400 17
453 20250311 111800 1376107300 97400 97600 97600 97400 51
454 20250311 111700 1371138700 97500 97400 97500 97400 21
455 20250311 111600 1369091600 97200 97200 97200 97200 20
456 20250311 111500 1367147600 97100 97500 97600 97100 24
457 20250311 111400 1364814700 97100 97300 97300 97100 24
458 20250311 111300 1362483100 97000 97500 97500 97000 18
459 20250311 111200 1360736600 97500 97400 97500 97300 39
460 20250311 111100 1356938200 97400 97500 97500 97300 27
461 20250311 111000 1354309300 97600 97800 97800 97500 23
462 20250311 110900 1352064800 97600 97700 97700 97600 20
463 20250311 110800 1350112500 97800 97600 97800 97500 66
464 20250311 110700 1343667000 97600 97200 97600 97000 98
465 20250311 110600 1334119200 97300 97300 97300 97300 14
466 20250311 110500 1332757000 97300 97100 97300 97100 69
467 20250311 110400 1326047800 97000 97100 97300 97000 53
468 20250311 110300 1320896700 97000 97000 97000 96900 25
469 20250311 110200 1318473600 97100 97000 97200 97000 44
470 20250311 110100 1314201400 97000 96800 97000 96800 17
471 20250311 110000 1312552700 97000 96700 97000 96600 58
472 20250311 105900 1306943100 96800 96700 96900 96700 40
473 20250311 105800 1303073600 96900 96600 97000 96600 43
474 20250311 105700 1298912500 96700 96800 96800 96600 48
475 20250311 105600 1294271700 96900 96700 96900 96700 56
476 20250311 105500 1288850500 96700 97100 97100 96600 494
477 20250311 105400 1241056800 97100 97100 97100 97100 32
478 20250311 105300 1237949600 97100 97200 97200 97100 55
479 20250311 105200 1232608300 97100 97100 97100 97100 55
480 20250311 105100 1227267800 97100 97100 97100 97100 25
481 20250311 105000 1224840300 97100 97000 97300 97000 122
482 20250311 104900 1212988300 97000 96900 97000 96900 45
483 20250311 104800 1208626000 97100 97000 97100 97000 35
484 20250311 104700 1205230400 97100 97000 97100 96900 31
485 20250311 104600 1202222900 97000 96800 97200 96800 174
486 20250311 104500 1185355800 96800 96800 96900 96800 65
487 20250311 104400 1179062800 96800 96900 96900 96800 27
488 20250311 104300 1176448600 97000 97000 97200 96800 37
489 20250311 104200 1172862100 97000 96800 97200 96800 85
490 20250311 104100 1164618600 96800 97100 97200 96800 57
491 20250311 104000 1159089200 97100 96900 97100 96900 129
492 20250311 103900 1146582000 96900 96900 97000 96900 63
493 20250311 103800 1140477200 97000 97000 97000 97000 63
494 20250311 103700 1134366200 97000 97100 97100 96900 27
495 20250311 103600 1131748300 97100 97000 97100 96800 33
496 20250311 103500 1128550400 96900 96900 97000 96900 39
497 20250311 103400 1124770800 96900 97000 97100 96900 52
498 20250311 103300 1119730900 97000 97000 97100 97000 53
499 20250311 103200 1114588500 97100 97000 97300 96800 62
500 20250311 103100 1108571300 96900 97000 97200 96900 43
501 20250311 103000 1104398800 97000 97000 97300 96800 210
502 20250311 102900 1084032600 96800 96800 97100 96800 65
503 20250311 102800 1077734100 96900 96800 97100 96800 79
504 20250311 102700 1070075000 96800 96800 96900 96800 40
505 20250311 102600 1066202300 97000 96800 97000 96800 44
506 20250311 102500 1061939700 97100 96600 97100 96600 129
507 20250311 102400 1049433500 96600 96600 96900 96600 52
508 20250311 102300 1044405800 96600 96800 96900 96600 48
509 20250311 102200 1039762000 96800 96800 97000 96700 100
510 20250311 102100 1030077800 96700 96700 96700 96700 29
511 20250311 102000 1027273500 96800 96800 97000 96700 75
512 20250311 101900 1020009800 96800 96800 96900 96700 63
513 20250311 101800 1013913300 96800 96900 96900 96700 66
514 20250311 101700 1007524400 96900 96900 96900 96800 29
515 20250311 101600 1004715000 96900 96800 96900 96800 46
516 20250311 101500 1000261600 96800 96800 97000 96800 43
517 20250311 101400 996097200 96900 97100 97100 96900 149
518 20250311 101300 981642700 97100 97100 97100 97100 44
519 20250311 101200 977370300 97100 97500 97500 97100 57
520 20250311 101100 971816600 97500 97400 97600 97200 58
521 20250311 101000 966166000 97600 97300 97600 97200 208
522 20250311 100900 945899400 97400 97400 97400 97200 94
523 20250311 100800 936753000 97400 97200 97400 97200 90
524 20250311 100700 927991300 97300 97300 97300 97200 91
525 20250311 100600 919137900 97300 97400 97400 97300 87
526 20250311 100500 910669800 97300 97300 97300 97300 42
527 20250311 100400 906583200 97300 97500 97500 97300 36
528 20250311 100300 903080000 97600 97500 97600 97500 80
529 20250311 100200 895273200 97500 97300 97500 97100 133
530 20250311 100100 882331800 97300 97700 97700 97300 76
531 20250311 100000 874922700 97300 97500 97900 97300 217
532 20250311 095900 853708100 97500 97600 97600 97400 60
533 20250311 095800 847855000 97500 97800 97800 97500 390
534 20250311 095700 809770300 97900 97700 97900 97700 73
535 20250311 095600 802632800 97800 97800 97900 97700 84
536 20250311 095500 794423100 97900 97900 97900 97900 1
537 20250311 095400 794325200 97900 97800 98000 97800 125
538 20250311 095300 782094000 97800 98000 98000 97800 84
539 20250311 095200 773872700 98000 98100 98100 98000 21
540 20250311 095100 771812900 98100 98200 98200 98100 31
541 20250311 095000 768770300 98200 98300 98300 98200 49
542 20250311 094900 763955600 98300 98500 98600 98300 48
543 20250311 094800 759230200 98500 98500 98600 98500 132
544 20250311 094700 746223200 98500 98600 98600 98500 66
545 20250311 094600 739718200 98600 98800 98800 98500 34
546 20250311 094500 736362800 98700 98900 98900 98700 13
547 20250311 094400 735079500 98900 98500 98900 98500 33
548 20250311 094300 731819700 98400 98600 98600 98400 58
549 20250311 094200 726101300 98700 98800 98800 98700 25
550 20250311 094100 723632800 98900 98700 98900 98700 80
551 20250311 094000 715733600 98800 98800 98900 98800 17
552 20250311 093900 714053500 98800 98400 98800 98400 237
553 20250311 093800 690676900 98400 98100 98400 98100 122
554 20250311 093700 678681300 98100 98100 98200 97900 24
555 20250311 093600 676327500 98100 97900 98100 97800 88
556 20250311 093500 667709500 97900 98100 98100 97900 92
557 20250311 093400 658692600 98100 98300 98300 98100 233
558 20250311 093300 635820800 98600 98700 98700 98600 30
559 20250311 093200 632862100 98700 98500 98700 98500 45
560 20250311 093100 628427300 98500 98300 98500 98200 69
561 20250311 093000 621640700 98100 98500 98500 98100 177
562 20250311 092900 604227400 98500 98500 98500 98400 173
563 20250311 092800 587187500 98600 98600 98600 98600 7
564 20250311 092700 586497300 98600 98600 98700 98600 169
565 20250311 092600 569833500 98600 98900 99000 98600 101
566 20250311 092500 559853200 98700 98800 99100 98700 293
567 20250311 092400 530857800 98800 98900 99000 98800 33
568 20250311 092300 527593600 99000 99200 99300 99000 33
569 20250311 092200 524321600 99400 99700 99700 99400 83
570 20250311 092100 516060000 99700 99300 99700 99300 266
571 20250311 092000 489589000 99300 98800 99500 98600 428
572 20250311 091900 447229300 98900 99400 99400 98900 111
573 20250311 091800 436221700 99400 99100 99400 99100 143
574 20250311 091700 422026000 99200 98900 99200 98800 196
575 20250311 091600 402626100 98900 98900 99000 98800 35
576 20250311 091500 399165100 99000 98500 99000 98400 62
577 20250311 091400 393040900 98500 98600 98800 97900 117
578 20250311 091300 381519300 98600 98700 98700 97800 35
579 20250311 091200 378070700 98700 98800 98800 98300 276
580 20250311 091100 350924500 98900 98400 99000 98400 112
581 20250311 091000 339854600 98400 98900 99100 98300 354
582 20250311 090900 304875100 99000 98300 99000 97500 536
583 20250311 090800 252310000 97800 98200 98300 97800 38
584 20250311 090700 248577600 97800 98500 98500 97800 53
585 20250311 090600 243378900 97900 98900 98900 97800 142
586 20250311 090500 229468400 99100 98300 99100 98200 22
587 20250311 090400 227289900 98200 98200 98200 97800 179
588 20250311 090300 209730200 98200 97200 98200 96800 282
589 20250311 090200 182221500 96800 97900 97900 96800 113
590 20250311 090100 171251500 98000 98000 98600 98000 210
591 20250311 090000 150613000 97900 97800 98000 95000 1554

1
006650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,11300,6500000,1180850000,679250000000,0.17
20250306,13597,6500000,1329786600,635700000000,0.21
20250305,15338,6500000,1487786000,630500000000,0.24
20250304,17824,6500000,1579206400,575900000000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 11300 6500000 1180850000 679250000000 0.17
3 20250306 13597 6500000 1329786600 635700000000 0.21
4 20250305 15338 6500000 1487786000 630500000000 0.24
5 20250304 17824 6500000 1579206400 575900000000 0.27