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

599
011070/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185700,31927547800,171200,171200,171200,171200,2895
20250311,185600,31927547800,171200,171200,171200,171200,0
20250311,185500,31927547800,171200,171200,171200,171200,0
20250311,185400,31927547800,171200,171200,171200,171200,0
20250311,185300,31927547800,171200,171200,171200,171200,0
20250311,185200,31927547800,171200,171200,171200,171200,0
20250311,185100,31927547800,171200,171200,171200,171200,0
20250311,185000,31927547800,171200,171200,171200,171200,0
20250311,184900,31927547800,171200,171200,171200,171200,0
20250311,184800,31927547800,171200,171200,171200,171200,0
20250311,184700,31927547800,171200,171200,171200,171200,0
20250311,184600,31927547800,171200,171200,171200,171200,0
20250311,184500,31927547800,171200,171200,171200,171200,0
20250311,184400,31927547800,171200,171200,171200,171200,0
20250311,184300,31927547800,171200,171200,171200,171200,0
20250311,184200,31927547800,171200,171200,171200,171200,0
20250311,184100,31927547800,171200,171200,171200,171200,0
20250311,184000,31927547800,171200,171200,171200,171200,0
20250311,183900,31927547800,171200,171200,171200,171200,0
20250311,183800,31927547800,171200,171200,171200,171200,0
20250311,183700,31927547800,171200,171200,171200,171200,0
20250311,183600,31927547800,171200,171200,171200,171200,0
20250311,183500,31927547800,171200,171200,171200,171200,0
20250311,183400,31927547800,171200,171200,171200,171200,0
20250311,183300,31927547800,171200,171200,171200,171200,0
20250311,183200,31927547800,171200,171200,171200,171200,0
20250311,183100,31927547800,171200,171200,171200,171200,0
20250311,183000,31927547800,171200,171200,171200,171200,0
20250311,182900,31927547800,171200,171200,171200,171200,0
20250311,182800,31927547800,171200,171200,171200,171200,0
20250311,182700,31927547800,171200,171200,171200,171200,2895
20250311,182600,31927547800,171200,171200,171200,171200,0
20250311,182500,31927547800,171200,171200,171200,171200,0
20250311,182400,31927547800,171200,171200,171200,171200,0
20250311,182300,31927547800,171200,171200,171200,171200,0
20250311,182200,31927547800,171200,171200,171200,171200,0
20250311,182100,31927547800,171200,171200,171200,171200,0
20250311,182000,31927547800,171200,171200,171200,171200,0
20250311,181900,31927547800,171200,171200,171200,171200,0
20250311,181800,31927547800,171200,171200,171200,171200,0
20250311,181700,31927547800,171200,171200,171200,171200,0
20250311,181600,31927547800,171200,171200,171200,171200,0
20250311,181500,31927547800,171200,171200,171200,171200,0
20250311,181400,31927547800,171200,171200,171200,171200,0
20250311,181300,31927547800,171200,171200,171200,171200,0
20250311,181200,31927547800,171200,171200,171200,171200,0
20250311,181100,31927547800,171200,171200,171200,171200,0
20250311,181000,31927547800,171200,171200,171200,171200,0
20250311,180900,31927547800,171200,171200,171200,171200,0
20250311,180800,31927547800,171200,171200,171200,171200,0
20250311,180700,31927547800,171200,171200,171200,171200,0
20250311,180600,31927547800,171200,171200,171200,171200,0
20250311,180500,31927547800,171200,171200,171200,171200,0
20250311,180400,31927547800,171200,171200,171200,171200,0
20250311,180300,31927547800,171200,171200,171200,171200,0
20250311,180200,31927547800,171200,171200,171200,171200,0
20250311,180100,31927547800,171200,171200,171200,171200,0
20250311,180000,31927547800,171200,171200,171200,171200,0
20250311,175900,31927547800,171200,171200,171200,171200,0
20250311,175800,31927547800,171200,171200,171200,171200,0
20250311,175700,31927547800,171200,171200,171200,171200,2895
20250311,175600,31927547800,171200,171200,171200,171200,0
20250311,175500,31927547800,171200,171200,171200,171200,0
20250311,175400,31927547800,171200,171200,171200,171200,0
20250311,175300,31927547800,171200,171200,171200,171200,0
20250311,175200,31927547800,171200,171200,171200,171200,0
20250311,175100,31927547800,171200,171200,171200,171200,0
20250311,175000,31927547800,171200,171200,171200,171200,0
20250311,174900,31927547800,171200,171200,171200,171200,0
20250311,174800,31927547800,171200,171200,171200,171200,0
20250311,174700,31927547800,171200,171200,171200,171200,0
20250311,174600,31927547800,171200,171200,171200,171200,0
20250311,174500,31927547800,171200,171200,171200,171200,0
20250311,174400,31927547800,171200,171200,171200,171200,0
20250311,174300,31927547800,171200,171200,171200,171200,0
20250311,174200,31927547800,171200,171200,171200,171200,0
20250311,174100,31927547800,171200,171200,171200,171200,0
20250311,174000,31927547800,171200,171200,171200,171200,0
20250311,173900,31927547800,171200,171200,171200,171200,0
20250311,173800,31927547800,171200,171200,171200,171200,0
20250311,173700,31927547800,171200,171200,171200,171200,0
20250311,173600,31927547800,171200,171200,171200,171200,0
20250311,173500,31927547800,171200,171200,171200,171200,0
20250311,173400,31927547800,171200,171200,171200,171200,0
20250311,173300,31927547800,171200,171200,171200,171200,0
20250311,173200,31927547800,171200,171200,171200,171200,0
20250311,173100,31927547800,171200,171200,171200,171200,0
20250311,173000,31927547800,171200,171200,171200,171200,0
20250311,172900,31927547800,171200,171200,171200,171200,0
20250311,172800,31927547800,171200,171200,171200,171200,0
20250311,172700,31927547800,171200,171200,171200,171200,2895
20250311,172600,31927547800,171200,171200,171200,171200,0
20250311,172500,31927547800,171200,171200,171200,171200,0
20250311,172400,31927547800,171200,171200,171200,171200,0
20250311,172300,31927547800,171200,171200,171200,171200,0
20250311,172200,31927547800,171200,171200,171200,171200,0
20250311,172100,31927547800,171200,171200,171200,171200,0
20250311,172000,31927547800,171200,171200,171200,171200,0
20250311,171900,31927547800,171200,171200,171200,171200,0
20250311,171800,31927547800,171200,171200,171200,171200,0
20250311,171700,31927547800,171200,171200,171200,171200,0
20250311,171600,31927547800,171200,171200,171200,171200,0
20250311,171500,31927547800,171200,171200,171200,171200,0
20250311,171400,31927547800,171200,171200,171200,171200,0
20250311,171300,31927547800,171200,171200,171200,171200,0
20250311,171200,31927547800,171200,171200,171200,171200,0
20250311,171100,31927547800,171200,171200,171200,171200,0
20250311,171000,31927547800,171200,171200,171200,171200,0
20250311,170900,31927547800,171200,171200,171200,171200,0
20250311,170800,31927547800,171200,171200,171200,171200,0
20250311,170700,31927547800,171200,171200,171200,171200,0
20250311,170600,31927547800,171200,171200,171200,171200,0
20250311,170500,31927547800,171200,171200,171200,171200,0
20250311,170400,31927547800,171200,171200,171200,171200,0
20250311,170300,31927547800,171200,171200,171200,171200,0
20250311,170200,31927547800,171200,171200,171200,171200,0
20250311,170100,31927547800,171200,171200,171200,171200,0
20250311,170000,31927547800,171200,171200,171200,171200,0
20250311,165900,31927547800,171200,171200,171200,171200,0
20250311,165800,31927547800,171200,171200,171200,171200,0
20250311,165700,31927547800,171200,171200,171200,171200,2895
20250311,165600,31927547800,171200,171200,171200,171200,0
20250311,165500,31927547800,171200,171200,171200,171200,0
20250311,165400,31927547800,171200,171200,171200,171200,0
20250311,165300,31927547800,171200,171200,171200,171200,0
20250311,165200,31927547800,171200,171200,171200,171200,0
20250311,165100,31927547800,171200,171200,171200,171200,0
20250311,165000,31927547800,171200,171200,171200,171200,0
20250311,164900,31927547800,171200,171200,171200,171200,0
20250311,164800,31927547800,171200,171200,171200,171200,0
20250311,164700,31927547800,171200,171200,171200,171200,0
20250311,164600,31927547800,171200,171200,171200,171200,0
20250311,164500,31927547800,171200,171200,171200,171200,0
20250311,164400,31927547800,171200,171200,171200,171200,0
20250311,164300,31927547800,171200,171200,171200,171200,0
20250311,164200,31927547800,171200,171200,171200,171200,0
20250311,164100,31927547800,171200,171200,171200,171200,0
20250311,164000,31927547800,171200,171200,171200,171200,0
20250311,163900,31927547800,171200,171200,171200,171200,0
20250311,163800,31927547800,171200,171200,171200,171200,0
20250311,163700,31927547800,171200,171200,171200,171200,0
20250311,163600,31927547800,171200,171200,171200,171200,0
20250311,163500,31927547800,171200,171200,171200,171200,0
20250311,163400,31927547800,171200,171200,171200,171200,0
20250311,163300,31927547800,171200,171200,171200,171200,0
20250311,163200,31927547800,171200,171200,171200,171200,0
20250311,163100,31927547800,171200,171200,171200,171200,0
20250311,163000,31927547800,171200,171200,171200,171200,0
20250311,162900,31927547800,171200,171200,171200,171200,0
20250311,162800,31927547800,171200,171200,171200,171200,0
20250311,162700,31927547800,171200,171200,171200,171200,2895
20250311,162600,31927547800,171200,171200,171200,171200,0
20250311,162500,31927547800,171200,171200,171200,171200,0
20250311,162400,31927547800,171200,171200,171200,171200,0
20250311,162300,31927547800,171200,171200,171200,171200,0
20250311,162200,31927547800,171200,171200,171200,171200,0
20250311,162100,31927547800,171200,171200,171200,171200,0
20250311,162000,31927547800,171200,171200,171200,171200,0
20250311,161900,31927547800,171200,171200,171200,171200,0
20250311,161800,31927547800,171200,171200,171200,171200,0
20250311,161700,31927547800,171200,171200,171200,171200,0
20250311,161600,31927547800,171200,171200,171200,171200,0
20250311,161500,31927547800,171200,171200,171200,171200,0
20250311,161400,31927547800,171200,171200,171200,171200,0
20250311,161300,31927547800,171200,171200,171200,171200,0
20250311,161200,31927547800,171200,171200,171200,171200,0
20250311,161100,31927547800,171200,171200,171200,171200,0
20250311,161000,31927547800,171200,171200,171200,171200,0
20250311,160900,31927547800,171200,171200,171200,171200,0
20250311,160800,31927547800,171200,171200,171200,171200,0
20250311,160700,31927547800,171200,171200,171200,171200,0
20250311,160600,31927547800,171200,171200,171200,171200,0
20250311,160500,31927547800,171200,171200,171200,171200,0
20250311,160400,31927547800,171200,171200,171200,171200,0
20250311,160300,31927547800,171200,171200,171200,171200,0
20250311,160200,31927547800,171200,171200,171200,171200,0
20250311,160100,31927547800,171200,171200,171200,171200,0
20250311,160000,31927547800,171200,171200,171200,171200,0
20250311,155900,31927547800,171200,171200,171200,171200,0
20250311,155800,31927547800,171200,171200,171200,171200,0
20250311,155700,31927547800,171200,171200,171200,171200,2895
20250311,155600,31927547800,171200,171200,171200,171200,0
20250311,155500,31927547800,171200,171200,171200,171200,0
20250311,155400,31927547800,171200,171200,171200,171200,0
20250311,155300,31927547800,171200,171200,171200,171200,0
20250311,155200,31927547800,171200,171200,171200,171200,0
20250311,155100,31927547800,171200,171200,171200,171200,0
20250311,155000,31927547800,171200,171200,171200,171200,0
20250311,154900,31927547800,171200,171200,171200,171200,0
20250311,154800,31927547800,171200,171200,171200,171200,0
20250311,154700,31927547800,171200,171200,171200,171200,0
20250311,154600,31927547800,171200,171200,171200,171200,0
20250311,154500,31927547800,171200,171200,171200,171200,0
20250311,154400,31927547800,171200,171200,171200,171200,0
20250311,154300,31927547800,171200,171200,171200,171200,0
20250311,154200,31927547800,171200,171200,171200,171200,0
20250311,154100,31927547800,171200,171200,171200,171200,0
20250311,154000,31927547800,171200,171200,171200,171200,0
20250311,153900,31927547800,171200,171200,171200,171200,0
20250311,153800,31927547800,171200,171200,171200,171200,0
20250311,153700,31927547800,171200,171200,171200,171200,0
20250311,153600,31927547800,171200,171200,171200,171200,0
20250311,153500,31927547800,171200,171200,171200,171200,0
20250311,153400,31927547800,171200,171200,171200,171200,0
20250311,153300,31927547800,171200,171200,171200,171200,0
20250311,153200,31927547800,171200,171200,171200,171200,0
20250311,153100,31927547800,171200,171200,171200,171200,0
20250311,153000,31927547800,171200,171200,171200,171200,2895
20250311,152900,31431923800,171600,171600,171600,171600,0
20250311,152800,31431923800,171600,171600,171600,171600,0
20250311,152700,31431923800,171600,171600,171600,171600,0
20250311,152600,31431923800,171600,171600,171600,171600,0
20250311,152500,31431923800,171600,171600,171600,171600,0
20250311,152400,31431923800,171600,171600,171600,171600,0
20250311,152300,31431923800,171600,171600,171600,171600,0
20250311,152200,31431923800,171600,171600,171600,171600,0
20250311,152100,31431923800,171600,171600,171600,171600,0
20250311,152000,31431923800,171600,171600,171600,171600,0
20250311,151900,31431923800,171600,171800,171900,171600,694
20250311,151800,31312704300,171800,171600,171800,171500,441
20250311,151700,31236997300,171600,171700,171700,171500,174
20250311,151600,31207142500,171600,171600,171700,171500,228
20250311,151500,31168014400,171600,171600,171700,171500,447
20250311,151400,31091320200,171600,171500,171700,171500,379
20250311,151300,31026277350,171500,171600,171600,171400,355
20250311,151200,30965376450,171500,171500,171500,171400,288
20250311,151100,30915995550,171500,171300,171500,171300,148
20250311,151000,30890617150,171300,171400,171400,171100,727
20250311,150900,30766145050,171300,171200,171400,171100,328
20250311,150800,30709961700,171300,171200,171400,171000,291
20250311,150700,30660131200,171200,171000,171200,171000,219
20250311,150600,30622669600,171000,170800,171100,170800,300
20250311,150500,30571400700,170800,171400,171400,170800,1563
20250311,150400,30303862900,171300,171400,171400,171300,173
20250311,150300,30274214100,171500,171600,171600,171300,438
20250311,150200,30199134800,171600,171600,171600,171400,121
20250311,150100,30178377300,171400,171500,171600,171400,271
20250311,150000,30131894700,171500,171600,171700,171400,234
20250311,145900,30091770200,171700,171500,171700,171400,172
20250311,145800,30062261400,171500,171400,171500,171300,278
20250311,145700,30014601000,171400,171500,171600,171200,704
20250311,145600,29893889700,171500,171500,171700,171300,998
20250311,145500,29722772100,171600,171600,171700,171500,123
20250311,145400,29701662900,171700,171700,171800,171600,154
20250311,145300,29675224300,171600,171400,171600,171300,466
20250311,145200,29595317000,171400,171400,171500,171200,642
20250311,145100,29485227000,171400,171600,171800,170800,743
20250311,145000,29357952200,171400,171700,171900,171200,398
20250311,144900,29289707100,171600,171700,171800,171100,408
20250311,144800,29219776300,171800,171700,171900,171100,408
20250311,144700,29149715300,171700,171700,171800,171500,239
20250311,144600,29108681200,171700,171600,171900,171600,763
20250311,144500,28977663100,171600,171400,171600,171400,238
20250311,144400,28936849800,171400,171200,171500,171200,236
20250311,144300,28896406100,171300,171300,171400,171000,352
20250311,144200,28836117500,171300,171200,171300,171100,257
20250311,144100,28792112700,171100,171200,171400,171000,471
20250311,144000,28711456200,171200,171300,171400,171100,190
20250311,143900,28678917250,171200,171300,171500,171100,142
20250311,143800,28654584250,171300,171500,171500,171200,369
20250311,143700,28591331650,171300,171300,171550,171200,219
20250311,143600,28553805250,171300,171300,171600,171100,489
20250311,143500,28470013050,171000,171400,171500,171000,169
20250311,143400,28441086550,171500,171300,171500,171200,198
20250311,143300,28407161650,171300,171200,171500,171100,296
20250311,143200,28356461950,171200,171200,171400,171200,105
20250311,143100,28338478050,171300,171400,171500,171200,387
20250311,143000,28272160900,171400,171400,171500,171300,120
20250311,142900,28251590200,171400,171500,171600,171400,182
20250311,142800,28220371000,171500,171500,171700,171400,333
20250311,142700,28163253400,171500,171400,171500,171400,407
20250311,142600,28093464800,171400,171100,171400,171100,240
20250311,142500,28052354000,171200,171200,171200,171100,136
20250311,142400,28029073150,171200,171300,171300,171100,47
20250311,142300,28021024950,171300,171300,171400,171200,189
20250311,142200,27988649750,171200,171100,171400,171050,181
20250311,142100,27957662150,171100,170800,171100,170800,241
20250311,142000,27916465150,170900,171200,171200,170800,274
20250311,141900,27869617250,171200,171400,171400,171100,170
20250311,141800,27840507550,171400,171300,171400,171200,276
20250311,141700,27793218800,171300,171300,171300,171200,58
20250311,141600,27783285400,171300,171500,171600,171200,449
20250311,141500,27706319100,171500,171400,171500,171300,217
20250311,141400,27669118850,171400,171200,171400,171100,158
20250311,141300,27642057200,171200,171100,171200,171000,174
20250311,141200,27612278900,171100,171300,171350,171000,256
20250311,141100,27568473750,171200,171000,171200,170900,377
20250311,141000,27503991650,171000,171000,171000,170900,43
20250311,140900,27496639300,171000,171300,171300,170800,502
20250311,140800,27410751500,171400,171400,171500,171300,404
20250311,140700,27341522900,171500,171500,171500,171400,69
20250311,140600,27329689600,171500,171500,171600,171400,276
20250311,140500,27282351900,171500,171600,171600,171500,129
20250311,140400,27260226000,171600,171600,171700,171500,118
20250311,140300,27239976200,171500,171700,171700,171500,363
20250311,140200,27177686800,171700,171700,171700,171600,392
20250311,140100,27110390550,171700,171900,172000,171700,541
20250311,140000,27017418350,171900,171900,172000,171800,110
20250311,135900,26998508750,171900,172100,172100,171800,130
20250311,135800,26976158250,172000,172000,172000,171900,386
20250311,135700,26909773750,172000,172200,172200,171900,87
20250311,135600,26894806650,172100,171950,172300,171900,441
20250311,135500,26818896000,172000,172000,172200,171900,503
20250311,135400,26732395100,172100,172300,172300,172000,184
20250311,135300,26700722100,172300,172500,172500,172200,253
20250311,135200,26657117950,172500,172300,172500,172200,265
20250311,135100,26611443650,172300,172450,172500,172300,608
20250311,135000,26506636200,172500,172400,172500,172300,188
20250311,134900,26474222450,172400,172400,172400,172300,99
20250311,134800,26457156000,172300,172400,172500,172200,271
20250311,134700,26410437250,172400,172500,172500,172100,551
20250311,134600,26315462650,172500,172400,172500,172300,257
20250311,134500,26271143200,172400,172400,172400,172300,88
20250311,134400,26255974200,172400,172200,172400,172100,496
20250311,134300,26170540100,172200,172500,172500,172200,296
20250311,134200,26119536000,172500,172500,172600,172400,349
20250311,134100,26059355600,172500,172300,172600,172200,468
20250311,134000,25978653150,172300,172400,172400,172200,161
20250311,133900,25950916200,172400,172300,172600,172300,625
20250311,133800,25843123450,172300,172000,172300,172000,204
20250311,133700,25807994250,172000,172200,172200,172000,131
20250311,133600,25785449850,172200,172100,172200,171600,707
20250311,133500,25663933750,172200,172300,172500,172100,209
20250311,133400,25627919750,172300,171800,172400,171800,1084
20250311,133300,25441420550,171800,171400,171800,171400,411
20250311,133200,25370902500,171400,171300,171400,171100,155
20250311,133100,25344356400,171200,171300,171400,171100,409
20250311,133000,25274325550,171400,171400,171500,171100,278
20250311,132900,25226709150,171500,171300,171600,171300,216
20250311,132800,25189675050,171400,171400,171500,171300,377
20250311,132700,25125042750,171400,171300,171400,171200,281
20250311,132600,25076891800,171300,171200,171300,171100,367
20250311,132500,25014044500,171200,171200,171300,171100,210
20250311,132400,24978095200,171200,171100,171300,171100,332
20250311,132300,24921260500,171100,170900,171100,170900,150
20250311,132200,24895617900,171000,171100,171200,171000,164
20250311,132100,24867556600,171100,171100,171200,170900,244
20250311,132000,24825818050,171050,171200,171200,170900,150
20250311,131900,24800163100,171200,171200,171300,171000,300
20250311,131800,24748797400,171100,171300,171400,171100,148
20250311,131700,24723456900,171300,171100,171350,171100,663
20250311,131600,24609937150,171200,171000,171200,170900,649
20250311,131500,24498898350,171000,170900,171000,170800,336
20250311,131400,24441475050,170900,170700,170900,170700,206
20250311,131300,24406286550,170800,171000,171000,170800,161
20250311,131200,24378771750,171000,170900,171000,170800,308
20250311,131100,24326135350,170900,170800,170900,170700,223
20250311,131000,24288040800,170700,170900,170900,170700,126
20250311,130900,24266519000,170800,170700,170900,170500,407
20250311,130800,24197038600,170600,170600,170700,170500,84
20250311,130700,24182709500,170600,170900,170900,170600,105
20250311,130600,24164790200,170800,170800,170900,170600,253
20250311,130500,24121588700,170700,170900,171000,170700,325
20250311,130400,24066073800,170800,170800,170900,170700,238
20250311,130300,24025408200,170800,170700,170800,170600,109
20250311,130200,24006792700,170800,170700,170800,170600,91
20250311,130100,23991259900,170700,170800,170800,170600,226
20250311,130000,23952673300,170700,170800,171000,170700,161
20250311,125900,23925167000,170900,170900,170900,170800,99
20250311,125800,23908249600,170900,171100,171100,170800,154
20250311,125700,23881927750,171100,170900,171100,170800,413
20250311,125600,23811308350,170800,170700,170900,170600,335
20250311,125500,23754096950,170700,170600,170700,170600,86
20250311,125400,23739419100,170600,170600,170700,170600,65
20250311,125300,23728327700,170600,170700,170700,170500,152
20250311,125200,23702388750,170700,170700,170700,170600,46
20250311,125100,23694537250,170700,170600,170700,170500,93
20250311,125000,23678670950,170500,170500,170500,170100,315
20250311,124900,23625024650,170500,170550,170600,170400,84
20250311,124800,23610700500,170600,170600,170600,170500,99
20250311,124700,23593815300,170600,170700,170700,170500,132
20250311,124600,23571291500,170700,170600,170700,170600,30
20250311,124500,23566172500,170600,170500,170600,170300,125
20250311,124400,23544863600,170500,170600,170600,170400,111
20250311,124300,23525934300,170600,170550,170600,170500,118
20250311,124200,23505806700,170600,170500,170600,170400,92
20250311,124100,23490113950,170500,170300,170700,170300,238
20250311,124000,23449534050,170300,170500,170500,170200,293
20250311,123900,23399625650,170400,170800,170800,170400,177
20250311,123800,23369427150,170800,170600,170800,170600,180
20250311,123700,23338696450,170600,170300,170800,170300,713
20250311,123600,23217068700,170200,170450,170500,170200,432
20250311,123500,23143507950,170400,170400,170500,170200,340
20250311,123400,23085582800,170500,170400,170500,170400,104
20250311,123300,23067854600,170400,170500,170500,170400,116
20250311,123200,23048084950,170500,170700,170700,170500,73
20250311,123100,23035633450,170700,170700,170700,170400,141
20250311,123000,23011571850,170700,170900,171000,170500,389
20250311,122900,22945160550,170800,170800,170900,170600,532
20250311,122800,22854334000,170800,171100,171200,170800,446
20250311,122700,22778080300,171000,170800,171100,170700,466
20250311,122600,22698445900,170800,170600,170800,170500,771
20250311,122500,22566819150,170500,170500,170600,170400,431
20250311,122400,22493331750,170500,170300,170500,170100,666
20250311,122300,22379916350,170300,170200,170300,170200,293
20250311,122200,22330044100,170000,169900,170300,169700,885
20250311,122100,22179578700,170000,169900,170000,169700,428
20250311,122000,22106849200,169900,169900,169950,169500,305
20250311,121900,22055080050,169900,169600,169900,169600,88
20250311,121800,22040131450,169900,169700,169900,169500,415
20250311,121700,21969669950,169700,169500,169700,169400,524
20250311,121600,21880801150,169600,169500,169600,169400,135
20250311,121500,21857916650,169400,169600,169600,169300,126
20250311,121400,21836569250,169500,169600,169700,169500,150
20250311,121300,21811130200,169600,169600,169600,169300,194
20250311,121200,21778255750,169600,169700,169700,169500,122
20250311,121100,21757565350,169700,169800,169900,169600,304
20250311,121000,21705971150,169800,169700,169800,169600,94
20250311,120900,21690012950,169800,169800,169900,169600,583
20250311,120800,21591056950,169800,169600,169800,169500,634
20250311,120700,21483496250,169500,169500,169600,169300,623
20250311,120600,21377909150,169300,169300,169400,169200,517
20250311,120500,21290368750,169300,169000,169300,169000,592
20250311,120400,21190214350,169100,169000,169100,168800,222
20250311,120300,21152703000,169000,169000,169100,169000,102
20250311,120200,21135461300,169000,168800,169000,168800,85
20250311,120100,21121108400,168900,169000,169000,168800,186
20250311,120000,21089693100,168900,168900,169000,168800,115
20250311,115900,21070265200,168900,169000,169000,168700,240
20250311,115800,21029749100,169000,169000,169100,168800,132
20250311,115700,21007445000,169000,168800,169100,168800,129
20250311,115600,20985643150,169000,168900,169000,168800,126
20250311,115500,20964365350,169100,169000,169100,168700,264
20250311,115400,20919773450,168800,168900,169050,168700,171
20250311,115300,20890895750,168800,168800,169100,168600,233
20250311,115200,20851565450,168800,169000,169000,168700,140
20250311,115100,20827919450,169000,169000,169000,168900,146
20250311,115000,20803249500,169000,168900,169000,168900,73
20250311,114900,20790914500,168800,168800,168900,168600,302
20250311,114800,20739950900,168900,168700,168900,168700,149
20250311,114700,20714804800,168700,169000,169000,168700,244
20250311,114600,20673618900,168800,169000,169100,168700,431
20250311,114500,20600839700,169000,168900,169100,168800,221
20250311,114400,20563519200,169000,169000,169100,168800,145
20250311,114300,20539015300,169000,169000,169100,168900,92
20250311,114200,20523469800,169000,169000,169100,168900,197
20250311,114100,20490185500,169000,169000,169100,169000,127
20250311,114000,20468715050,169100,169000,169100,168900,301
20250311,113900,20417836250,169000,168900,169000,168900,166
20250311,113800,20389793750,169000,169100,169100,168900,271
20250311,113700,20344000050,169100,169000,169100,169000,103
20250311,113600,20326588750,169000,169000,169100,169000,183
20250311,113500,20295659100,169000,168900,169100,168800,221
20250311,113400,20258321950,168900,168800,168900,168700,105
20250311,113300,20240600750,168700,168750,168900,168700,222
20250311,113200,20203130700,168800,168800,168800,168750,69
20250311,113100,20191483600,168800,168800,168800,168700,84
20250311,113000,20177305000,168700,168750,168900,168700,67
20250311,112900,20165996450,168700,168900,168900,168700,137
20250311,112800,20142867000,168850,169000,169000,168800,258
20250311,112700,20099303150,169000,168900,169100,168900,381
20250311,112600,20034919850,169000,169200,169200,168900,971
20250311,112500,19870814950,169100,169200,169200,169000,209
20250311,112400,19835467550,169200,169100,169300,169100,201
20250311,112300,19801467350,169100,169600,169600,169100,204
20250311,112200,19766917100,169500,169500,169600,169200,354
20250311,112100,19706974600,169600,169600,169700,169500,413
20250311,112000,19636949400,169500,169400,169600,169300,733
20250311,111900,19512722500,169400,169300,169500,169300,720
20250311,111800,19390760150,169300,168900,169300,168900,450
20250311,111700,19314700350,168900,168600,168900,168550,222
20250311,111600,19277242600,168600,168600,168700,168600,212
20250311,111500,19241486500,168500,168600,168650,168500,106
20250311,111400,19223616750,168600,168500,168700,168400,161
20250311,111300,19196491950,168500,168700,168800,168400,288
20250311,111200,19147951050,168700,168600,168700,168500,233
20250311,111100,19108666400,168500,168700,168700,168400,107
20250311,111000,19090629900,168700,168700,168800,168500,183
20250311,110900,19059775900,168700,168500,168750,168400,194
20250311,110800,19027077500,168500,168600,168600,168300,396
20250311,110700,18960392600,168600,168400,168600,168200,508
20250311,110600,18874811500,168400,168200,168400,168100,897
20250311,110500,18723926250,168200,167800,168200,167700,1955
20250311,110400,18395659350,167800,167700,167800,167400,227
20250311,110300,18357601850,167700,167400,167700,167400,389
20250311,110200,18292415850,167500,167500,167500,167400,49
20250311,110100,18284208950,167300,167400,167500,167300,163
20250311,110000,18256918850,167400,167300,167600,167300,113
20250311,105900,18237994300,167500,167300,167600,167300,332
20250311,105800,18182392300,167300,167300,167300,167100,70
20250311,105700,18170682100,167400,167300,167600,167000,651
20250311,105600,18061776300,167300,167300,167300,167000,604
20250311,105500,17960825900,167200,167600,167600,167200,271
20250311,105400,17915493000,167500,167650,167700,167400,278
20250311,105300,17868913800,167700,167500,167700,167500,94
20250311,105200,17853161400,167500,167500,167500,167300,110
20250311,105100,17834742200,167500,167300,167500,167300,271
20250311,105000,17789364100,167300,167400,167400,167100,267
20250311,104900,17744722000,167400,167400,167400,167300,76
20250311,104800,17732001300,167400,167500,167600,167200,575
20250311,104700,17635719300,167500,167600,167600,167500,215
20250311,104600,17599689400,167500,167600,167600,167500,133
20250311,104500,17577405200,167500,167800,167800,167500,1519
20250311,104400,17322671100,167800,167700,167800,167500,350
20250311,104300,17263986800,167700,167800,167800,167700,187
20250311,104200,17232617600,167800,167600,167800,167600,827
20250311,104100,17093921200,167600,167400,167600,167400,410
20250311,104000,17025262000,167400,167500,167500,167400,271
20250311,103900,16979886300,167500,167300,167500,167300,210
20250311,103800,16944721200,167300,167400,167500,167100,188
20250311,103700,16913276900,167400,167100,167550,167100,644
20250311,103600,16805494350,167100,167100,167200,167100,61
20250311,103500,16795299250,167200,167200,167300,167100,230
20250311,103400,16756844050,167200,167200,167200,167100,105
20250311,103300,16739294050,167100,167300,167300,167100,130
20250311,103200,16717560350,167300,167200,167300,167100,100
20250311,103100,16700841250,167200,167300,167300,167200,90
20250311,103000,16685787750,167200,167100,167300,167100,190
20250311,102900,16654018250,167200,167600,167600,167100,410
20250311,102800,16585436250,167500,167600,167600,167500,130
20250311,102700,16563657200,167600,167500,167600,167300,734
20250311,102600,16440769500,167500,166900,167600,166900,3118
20250311,102500,15919567200,166900,166850,166900,166700,905
20250311,102400,15768583550,166900,166700,166900,166700,544
20250311,102300,15677850300,166800,166700,166800,166500,536
20250311,102200,15588498800,166800,166400,166800,166300,946
20250311,102100,15430957600,166300,166300,166500,166100,984
20250311,102000,15267231550,166300,165800,166300,165800,1001
20250311,101900,15101042650,165900,166000,166000,165900,147
20250311,101800,15076649450,165900,165800,166000,165800,232
20250311,101700,15038145650,165800,165900,166000,165800,278
20250311,101600,14992038650,165900,166000,166100,165800,247
20250311,101500,14951039450,166000,166100,166100,165800,408
20250311,101400,14883349100,166000,166000,166100,166000,118
20250311,101300,14863758100,166000,166100,166200,166000,232
20250311,101200,14825234500,166100,166300,166400,166000,98
20250311,101100,14808942800,166300,166400,166400,166300,98
20250311,101000,14792643400,166300,165900,166500,165800,657
20250311,100900,14683430600,165700,165900,165900,165700,560
20250311,100800,14590574500,165900,165900,165900,165700,887
20250311,100700,14443513550,165800,166000,166100,165800,1665
20250311,100600,14167139050,166100,166200,166200,166000,464
20250311,100500,14090097450,166150,166300,166400,166100,786
20250311,100400,13959479200,166400,166400,166400,166300,224
20250311,100300,13922217000,166300,166400,166400,166300,67
20250311,100200,13911071500,166400,166600,166700,166300,542
20250311,100100,13820913000,166500,166700,166700,166200,291
20250311,100000,13772439400,166700,166800,166800,166500,272
20250311,095900,13727089700,166800,166800,166900,166700,183
20250311,095800,13696564950,166900,166600,167000,166500,559
20250311,095700,13603315600,166600,166000,166700,166000,1522
20250311,095600,13350188400,166000,165800,166000,165700,442
20250311,095500,13276893300,165800,165900,165900,165700,351
20250311,095400,13218694800,165800,166100,166100,165800,452
20250311,095300,13143668700,166100,166300,166300,166000,581
20250311,095200,13047154000,166200,166100,166300,166000,436
20250311,095100,12974709750,166100,165900,166300,165700,771
20250311,095000,12846725550,165800,166100,166100,165800,487
20250311,094900,12765905350,166100,166100,166100,165900,2080
20250311,094800,12420671950,166100,166200,166200,166100,427
20250311,094700,12349736400,166200,166200,166300,166100,935
20250311,094600,12194376400,166100,166400,166400,166100,772
20250311,094500,12066076100,166300,166300,166400,166100,569
20250311,094400,11971473000,166300,166800,166850,166300,2139
20250311,094300,11615099850,166800,166950,166950,166800,636
20250311,094200,11508981500,166900,167000,167000,166900,238
20250311,094100,11469254300,166800,167000,167000,166800,219
20250311,094000,11432694000,167000,167000,167000,166900,167
20250311,093900,11404812650,166900,166700,166900,166600,190
20250311,093800,11373124250,166600,167050,167050,166600,480
20250311,093700,11293050900,167050,167000,167050,167000,193
20250311,093600,11260819100,167000,166800,167000,166700,106
20250311,093500,11243134200,166800,167000,167000,166700,553
20250311,093400,11150881700,166900,167100,167200,166700,556
20250311,093300,11058027500,167100,166700,167200,166600,2866
20250311,093200,10579519900,166700,166700,166800,166600,125
20250311,093100,10558684600,166500,166900,166900,166500,1330
20250311,093000,10336981800,166900,166800,166900,166700,464
20250311,092900,10259590100,166800,166800,166900,166500,721
20250311,092800,10139369650,166800,165900,166900,165800,2802
20250311,092700,9672896500,165700,165900,165900,165400,2120
20250311,092600,9321860400,165900,165700,165900,165500,948
20250311,092500,9164802600,165700,165500,165700,165500,496
20250311,092400,9082668950,165600,165700,165700,165500,684
20250311,092300,8969399050,165600,166000,166000,165600,719
20250311,092200,8850202750,166000,165700,166000,165600,176
20250311,092100,8821025550,165600,165700,165800,165500,480
20250311,092000,8741527200,165700,165600,165900,165500,791
20250311,091900,8610461100,165600,166100,166200,165500,1713
20250311,091800,8326320800,166300,166500,166500,166100,2202
20250311,091700,7960102000,166500,166100,166800,166100,2934
20250311,091600,7471749700,166100,166200,166200,166000,714
20250311,091500,7353159050,166200,165900,166300,165900,1412
20250311,091400,7118690850,165900,165300,165900,165100,1061
20250311,091300,6943050350,165300,165100,165300,165000,709
20250311,091200,6825970450,165100,164600,165300,164400,1010
20250311,091100,6659598550,164300,165500,165500,164300,6212
20250311,091000,5635867000,165500,165600,165700,165350,490
20250311,090900,5554736500,165600,164900,165600,164900,1384
20250311,090800,5326287400,164900,165600,165600,164900,4747
20250311,090700,4542328500,165500,165800,166000,165500,790
20250311,090600,4411472900,165800,166400,166400,165300,2567
20250311,090500,3985857450,166500,166500,166700,166000,1604
20250311,090400,3719152650,166700,165800,166800,165600,1569
20250311,090300,3458456550,165800,164900,166000,164800,1097
20250311,090200,3276907350,164900,165400,166100,164800,2410
20250311,090100,2878631050,165600,165900,166300,164600,4309
20250311,090000,2166070600,166000,166000,167000,164400,13074
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185700 31927547800 171200 171200 171200 171200 2895
3 20250311 185600 31927547800 171200 171200 171200 171200 0
4 20250311 185500 31927547800 171200 171200 171200 171200 0
5 20250311 185400 31927547800 171200 171200 171200 171200 0
6 20250311 185300 31927547800 171200 171200 171200 171200 0
7 20250311 185200 31927547800 171200 171200 171200 171200 0
8 20250311 185100 31927547800 171200 171200 171200 171200 0
9 20250311 185000 31927547800 171200 171200 171200 171200 0
10 20250311 184900 31927547800 171200 171200 171200 171200 0
11 20250311 184800 31927547800 171200 171200 171200 171200 0
12 20250311 184700 31927547800 171200 171200 171200 171200 0
13 20250311 184600 31927547800 171200 171200 171200 171200 0
14 20250311 184500 31927547800 171200 171200 171200 171200 0
15 20250311 184400 31927547800 171200 171200 171200 171200 0
16 20250311 184300 31927547800 171200 171200 171200 171200 0
17 20250311 184200 31927547800 171200 171200 171200 171200 0
18 20250311 184100 31927547800 171200 171200 171200 171200 0
19 20250311 184000 31927547800 171200 171200 171200 171200 0
20 20250311 183900 31927547800 171200 171200 171200 171200 0
21 20250311 183800 31927547800 171200 171200 171200 171200 0
22 20250311 183700 31927547800 171200 171200 171200 171200 0
23 20250311 183600 31927547800 171200 171200 171200 171200 0
24 20250311 183500 31927547800 171200 171200 171200 171200 0
25 20250311 183400 31927547800 171200 171200 171200 171200 0
26 20250311 183300 31927547800 171200 171200 171200 171200 0
27 20250311 183200 31927547800 171200 171200 171200 171200 0
28 20250311 183100 31927547800 171200 171200 171200 171200 0
29 20250311 183000 31927547800 171200 171200 171200 171200 0
30 20250311 182900 31927547800 171200 171200 171200 171200 0
31 20250311 182800 31927547800 171200 171200 171200 171200 0
32 20250311 182700 31927547800 171200 171200 171200 171200 2895
33 20250311 182600 31927547800 171200 171200 171200 171200 0
34 20250311 182500 31927547800 171200 171200 171200 171200 0
35 20250311 182400 31927547800 171200 171200 171200 171200 0
36 20250311 182300 31927547800 171200 171200 171200 171200 0
37 20250311 182200 31927547800 171200 171200 171200 171200 0
38 20250311 182100 31927547800 171200 171200 171200 171200 0
39 20250311 182000 31927547800 171200 171200 171200 171200 0
40 20250311 181900 31927547800 171200 171200 171200 171200 0
41 20250311 181800 31927547800 171200 171200 171200 171200 0
42 20250311 181700 31927547800 171200 171200 171200 171200 0
43 20250311 181600 31927547800 171200 171200 171200 171200 0
44 20250311 181500 31927547800 171200 171200 171200 171200 0
45 20250311 181400 31927547800 171200 171200 171200 171200 0
46 20250311 181300 31927547800 171200 171200 171200 171200 0
47 20250311 181200 31927547800 171200 171200 171200 171200 0
48 20250311 181100 31927547800 171200 171200 171200 171200 0
49 20250311 181000 31927547800 171200 171200 171200 171200 0
50 20250311 180900 31927547800 171200 171200 171200 171200 0
51 20250311 180800 31927547800 171200 171200 171200 171200 0
52 20250311 180700 31927547800 171200 171200 171200 171200 0
53 20250311 180600 31927547800 171200 171200 171200 171200 0
54 20250311 180500 31927547800 171200 171200 171200 171200 0
55 20250311 180400 31927547800 171200 171200 171200 171200 0
56 20250311 180300 31927547800 171200 171200 171200 171200 0
57 20250311 180200 31927547800 171200 171200 171200 171200 0
58 20250311 180100 31927547800 171200 171200 171200 171200 0
59 20250311 180000 31927547800 171200 171200 171200 171200 0
60 20250311 175900 31927547800 171200 171200 171200 171200 0
61 20250311 175800 31927547800 171200 171200 171200 171200 0
62 20250311 175700 31927547800 171200 171200 171200 171200 2895
63 20250311 175600 31927547800 171200 171200 171200 171200 0
64 20250311 175500 31927547800 171200 171200 171200 171200 0
65 20250311 175400 31927547800 171200 171200 171200 171200 0
66 20250311 175300 31927547800 171200 171200 171200 171200 0
67 20250311 175200 31927547800 171200 171200 171200 171200 0
68 20250311 175100 31927547800 171200 171200 171200 171200 0
69 20250311 175000 31927547800 171200 171200 171200 171200 0
70 20250311 174900 31927547800 171200 171200 171200 171200 0
71 20250311 174800 31927547800 171200 171200 171200 171200 0
72 20250311 174700 31927547800 171200 171200 171200 171200 0
73 20250311 174600 31927547800 171200 171200 171200 171200 0
74 20250311 174500 31927547800 171200 171200 171200 171200 0
75 20250311 174400 31927547800 171200 171200 171200 171200 0
76 20250311 174300 31927547800 171200 171200 171200 171200 0
77 20250311 174200 31927547800 171200 171200 171200 171200 0
78 20250311 174100 31927547800 171200 171200 171200 171200 0
79 20250311 174000 31927547800 171200 171200 171200 171200 0
80 20250311 173900 31927547800 171200 171200 171200 171200 0
81 20250311 173800 31927547800 171200 171200 171200 171200 0
82 20250311 173700 31927547800 171200 171200 171200 171200 0
83 20250311 173600 31927547800 171200 171200 171200 171200 0
84 20250311 173500 31927547800 171200 171200 171200 171200 0
85 20250311 173400 31927547800 171200 171200 171200 171200 0
86 20250311 173300 31927547800 171200 171200 171200 171200 0
87 20250311 173200 31927547800 171200 171200 171200 171200 0
88 20250311 173100 31927547800 171200 171200 171200 171200 0
89 20250311 173000 31927547800 171200 171200 171200 171200 0
90 20250311 172900 31927547800 171200 171200 171200 171200 0
91 20250311 172800 31927547800 171200 171200 171200 171200 0
92 20250311 172700 31927547800 171200 171200 171200 171200 2895
93 20250311 172600 31927547800 171200 171200 171200 171200 0
94 20250311 172500 31927547800 171200 171200 171200 171200 0
95 20250311 172400 31927547800 171200 171200 171200 171200 0
96 20250311 172300 31927547800 171200 171200 171200 171200 0
97 20250311 172200 31927547800 171200 171200 171200 171200 0
98 20250311 172100 31927547800 171200 171200 171200 171200 0
99 20250311 172000 31927547800 171200 171200 171200 171200 0
100 20250311 171900 31927547800 171200 171200 171200 171200 0
101 20250311 171800 31927547800 171200 171200 171200 171200 0
102 20250311 171700 31927547800 171200 171200 171200 171200 0
103 20250311 171600 31927547800 171200 171200 171200 171200 0
104 20250311 171500 31927547800 171200 171200 171200 171200 0
105 20250311 171400 31927547800 171200 171200 171200 171200 0
106 20250311 171300 31927547800 171200 171200 171200 171200 0
107 20250311 171200 31927547800 171200 171200 171200 171200 0
108 20250311 171100 31927547800 171200 171200 171200 171200 0
109 20250311 171000 31927547800 171200 171200 171200 171200 0
110 20250311 170900 31927547800 171200 171200 171200 171200 0
111 20250311 170800 31927547800 171200 171200 171200 171200 0
112 20250311 170700 31927547800 171200 171200 171200 171200 0
113 20250311 170600 31927547800 171200 171200 171200 171200 0
114 20250311 170500 31927547800 171200 171200 171200 171200 0
115 20250311 170400 31927547800 171200 171200 171200 171200 0
116 20250311 170300 31927547800 171200 171200 171200 171200 0
117 20250311 170200 31927547800 171200 171200 171200 171200 0
118 20250311 170100 31927547800 171200 171200 171200 171200 0
119 20250311 170000 31927547800 171200 171200 171200 171200 0
120 20250311 165900 31927547800 171200 171200 171200 171200 0
121 20250311 165800 31927547800 171200 171200 171200 171200 0
122 20250311 165700 31927547800 171200 171200 171200 171200 2895
123 20250311 165600 31927547800 171200 171200 171200 171200 0
124 20250311 165500 31927547800 171200 171200 171200 171200 0
125 20250311 165400 31927547800 171200 171200 171200 171200 0
126 20250311 165300 31927547800 171200 171200 171200 171200 0
127 20250311 165200 31927547800 171200 171200 171200 171200 0
128 20250311 165100 31927547800 171200 171200 171200 171200 0
129 20250311 165000 31927547800 171200 171200 171200 171200 0
130 20250311 164900 31927547800 171200 171200 171200 171200 0
131 20250311 164800 31927547800 171200 171200 171200 171200 0
132 20250311 164700 31927547800 171200 171200 171200 171200 0
133 20250311 164600 31927547800 171200 171200 171200 171200 0
134 20250311 164500 31927547800 171200 171200 171200 171200 0
135 20250311 164400 31927547800 171200 171200 171200 171200 0
136 20250311 164300 31927547800 171200 171200 171200 171200 0
137 20250311 164200 31927547800 171200 171200 171200 171200 0
138 20250311 164100 31927547800 171200 171200 171200 171200 0
139 20250311 164000 31927547800 171200 171200 171200 171200 0
140 20250311 163900 31927547800 171200 171200 171200 171200 0
141 20250311 163800 31927547800 171200 171200 171200 171200 0
142 20250311 163700 31927547800 171200 171200 171200 171200 0
143 20250311 163600 31927547800 171200 171200 171200 171200 0
144 20250311 163500 31927547800 171200 171200 171200 171200 0
145 20250311 163400 31927547800 171200 171200 171200 171200 0
146 20250311 163300 31927547800 171200 171200 171200 171200 0
147 20250311 163200 31927547800 171200 171200 171200 171200 0
148 20250311 163100 31927547800 171200 171200 171200 171200 0
149 20250311 163000 31927547800 171200 171200 171200 171200 0
150 20250311 162900 31927547800 171200 171200 171200 171200 0
151 20250311 162800 31927547800 171200 171200 171200 171200 0
152 20250311 162700 31927547800 171200 171200 171200 171200 2895
153 20250311 162600 31927547800 171200 171200 171200 171200 0
154 20250311 162500 31927547800 171200 171200 171200 171200 0
155 20250311 162400 31927547800 171200 171200 171200 171200 0
156 20250311 162300 31927547800 171200 171200 171200 171200 0
157 20250311 162200 31927547800 171200 171200 171200 171200 0
158 20250311 162100 31927547800 171200 171200 171200 171200 0
159 20250311 162000 31927547800 171200 171200 171200 171200 0
160 20250311 161900 31927547800 171200 171200 171200 171200 0
161 20250311 161800 31927547800 171200 171200 171200 171200 0
162 20250311 161700 31927547800 171200 171200 171200 171200 0
163 20250311 161600 31927547800 171200 171200 171200 171200 0
164 20250311 161500 31927547800 171200 171200 171200 171200 0
165 20250311 161400 31927547800 171200 171200 171200 171200 0
166 20250311 161300 31927547800 171200 171200 171200 171200 0
167 20250311 161200 31927547800 171200 171200 171200 171200 0
168 20250311 161100 31927547800 171200 171200 171200 171200 0
169 20250311 161000 31927547800 171200 171200 171200 171200 0
170 20250311 160900 31927547800 171200 171200 171200 171200 0
171 20250311 160800 31927547800 171200 171200 171200 171200 0
172 20250311 160700 31927547800 171200 171200 171200 171200 0
173 20250311 160600 31927547800 171200 171200 171200 171200 0
174 20250311 160500 31927547800 171200 171200 171200 171200 0
175 20250311 160400 31927547800 171200 171200 171200 171200 0
176 20250311 160300 31927547800 171200 171200 171200 171200 0
177 20250311 160200 31927547800 171200 171200 171200 171200 0
178 20250311 160100 31927547800 171200 171200 171200 171200 0
179 20250311 160000 31927547800 171200 171200 171200 171200 0
180 20250311 155900 31927547800 171200 171200 171200 171200 0
181 20250311 155800 31927547800 171200 171200 171200 171200 0
182 20250311 155700 31927547800 171200 171200 171200 171200 2895
183 20250311 155600 31927547800 171200 171200 171200 171200 0
184 20250311 155500 31927547800 171200 171200 171200 171200 0
185 20250311 155400 31927547800 171200 171200 171200 171200 0
186 20250311 155300 31927547800 171200 171200 171200 171200 0
187 20250311 155200 31927547800 171200 171200 171200 171200 0
188 20250311 155100 31927547800 171200 171200 171200 171200 0
189 20250311 155000 31927547800 171200 171200 171200 171200 0
190 20250311 154900 31927547800 171200 171200 171200 171200 0
191 20250311 154800 31927547800 171200 171200 171200 171200 0
192 20250311 154700 31927547800 171200 171200 171200 171200 0
193 20250311 154600 31927547800 171200 171200 171200 171200 0
194 20250311 154500 31927547800 171200 171200 171200 171200 0
195 20250311 154400 31927547800 171200 171200 171200 171200 0
196 20250311 154300 31927547800 171200 171200 171200 171200 0
197 20250311 154200 31927547800 171200 171200 171200 171200 0
198 20250311 154100 31927547800 171200 171200 171200 171200 0
199 20250311 154000 31927547800 171200 171200 171200 171200 0
200 20250311 153900 31927547800 171200 171200 171200 171200 0
201 20250311 153800 31927547800 171200 171200 171200 171200 0
202 20250311 153700 31927547800 171200 171200 171200 171200 0
203 20250311 153600 31927547800 171200 171200 171200 171200 0
204 20250311 153500 31927547800 171200 171200 171200 171200 0
205 20250311 153400 31927547800 171200 171200 171200 171200 0
206 20250311 153300 31927547800 171200 171200 171200 171200 0
207 20250311 153200 31927547800 171200 171200 171200 171200 0
208 20250311 153100 31927547800 171200 171200 171200 171200 0
209 20250311 153000 31927547800 171200 171200 171200 171200 2895
210 20250311 152900 31431923800 171600 171600 171600 171600 0
211 20250311 152800 31431923800 171600 171600 171600 171600 0
212 20250311 152700 31431923800 171600 171600 171600 171600 0
213 20250311 152600 31431923800 171600 171600 171600 171600 0
214 20250311 152500 31431923800 171600 171600 171600 171600 0
215 20250311 152400 31431923800 171600 171600 171600 171600 0
216 20250311 152300 31431923800 171600 171600 171600 171600 0
217 20250311 152200 31431923800 171600 171600 171600 171600 0
218 20250311 152100 31431923800 171600 171600 171600 171600 0
219 20250311 152000 31431923800 171600 171600 171600 171600 0
220 20250311 151900 31431923800 171600 171800 171900 171600 694
221 20250311 151800 31312704300 171800 171600 171800 171500 441
222 20250311 151700 31236997300 171600 171700 171700 171500 174
223 20250311 151600 31207142500 171600 171600 171700 171500 228
224 20250311 151500 31168014400 171600 171600 171700 171500 447
225 20250311 151400 31091320200 171600 171500 171700 171500 379
226 20250311 151300 31026277350 171500 171600 171600 171400 355
227 20250311 151200 30965376450 171500 171500 171500 171400 288
228 20250311 151100 30915995550 171500 171300 171500 171300 148
229 20250311 151000 30890617150 171300 171400 171400 171100 727
230 20250311 150900 30766145050 171300 171200 171400 171100 328
231 20250311 150800 30709961700 171300 171200 171400 171000 291
232 20250311 150700 30660131200 171200 171000 171200 171000 219
233 20250311 150600 30622669600 171000 170800 171100 170800 300
234 20250311 150500 30571400700 170800 171400 171400 170800 1563
235 20250311 150400 30303862900 171300 171400 171400 171300 173
236 20250311 150300 30274214100 171500 171600 171600 171300 438
237 20250311 150200 30199134800 171600 171600 171600 171400 121
238 20250311 150100 30178377300 171400 171500 171600 171400 271
239 20250311 150000 30131894700 171500 171600 171700 171400 234
240 20250311 145900 30091770200 171700 171500 171700 171400 172
241 20250311 145800 30062261400 171500 171400 171500 171300 278
242 20250311 145700 30014601000 171400 171500 171600 171200 704
243 20250311 145600 29893889700 171500 171500 171700 171300 998
244 20250311 145500 29722772100 171600 171600 171700 171500 123
245 20250311 145400 29701662900 171700 171700 171800 171600 154
246 20250311 145300 29675224300 171600 171400 171600 171300 466
247 20250311 145200 29595317000 171400 171400 171500 171200 642
248 20250311 145100 29485227000 171400 171600 171800 170800 743
249 20250311 145000 29357952200 171400 171700 171900 171200 398
250 20250311 144900 29289707100 171600 171700 171800 171100 408
251 20250311 144800 29219776300 171800 171700 171900 171100 408
252 20250311 144700 29149715300 171700 171700 171800 171500 239
253 20250311 144600 29108681200 171700 171600 171900 171600 763
254 20250311 144500 28977663100 171600 171400 171600 171400 238
255 20250311 144400 28936849800 171400 171200 171500 171200 236
256 20250311 144300 28896406100 171300 171300 171400 171000 352
257 20250311 144200 28836117500 171300 171200 171300 171100 257
258 20250311 144100 28792112700 171100 171200 171400 171000 471
259 20250311 144000 28711456200 171200 171300 171400 171100 190
260 20250311 143900 28678917250 171200 171300 171500 171100 142
261 20250311 143800 28654584250 171300 171500 171500 171200 369
262 20250311 143700 28591331650 171300 171300 171550 171200 219
263 20250311 143600 28553805250 171300 171300 171600 171100 489
264 20250311 143500 28470013050 171000 171400 171500 171000 169
265 20250311 143400 28441086550 171500 171300 171500 171200 198
266 20250311 143300 28407161650 171300 171200 171500 171100 296
267 20250311 143200 28356461950 171200 171200 171400 171200 105
268 20250311 143100 28338478050 171300 171400 171500 171200 387
269 20250311 143000 28272160900 171400 171400 171500 171300 120
270 20250311 142900 28251590200 171400 171500 171600 171400 182
271 20250311 142800 28220371000 171500 171500 171700 171400 333
272 20250311 142700 28163253400 171500 171400 171500 171400 407
273 20250311 142600 28093464800 171400 171100 171400 171100 240
274 20250311 142500 28052354000 171200 171200 171200 171100 136
275 20250311 142400 28029073150 171200 171300 171300 171100 47
276 20250311 142300 28021024950 171300 171300 171400 171200 189
277 20250311 142200 27988649750 171200 171100 171400 171050 181
278 20250311 142100 27957662150 171100 170800 171100 170800 241
279 20250311 142000 27916465150 170900 171200 171200 170800 274
280 20250311 141900 27869617250 171200 171400 171400 171100 170
281 20250311 141800 27840507550 171400 171300 171400 171200 276
282 20250311 141700 27793218800 171300 171300 171300 171200 58
283 20250311 141600 27783285400 171300 171500 171600 171200 449
284 20250311 141500 27706319100 171500 171400 171500 171300 217
285 20250311 141400 27669118850 171400 171200 171400 171100 158
286 20250311 141300 27642057200 171200 171100 171200 171000 174
287 20250311 141200 27612278900 171100 171300 171350 171000 256
288 20250311 141100 27568473750 171200 171000 171200 170900 377
289 20250311 141000 27503991650 171000 171000 171000 170900 43
290 20250311 140900 27496639300 171000 171300 171300 170800 502
291 20250311 140800 27410751500 171400 171400 171500 171300 404
292 20250311 140700 27341522900 171500 171500 171500 171400 69
293 20250311 140600 27329689600 171500 171500 171600 171400 276
294 20250311 140500 27282351900 171500 171600 171600 171500 129
295 20250311 140400 27260226000 171600 171600 171700 171500 118
296 20250311 140300 27239976200 171500 171700 171700 171500 363
297 20250311 140200 27177686800 171700 171700 171700 171600 392
298 20250311 140100 27110390550 171700 171900 172000 171700 541
299 20250311 140000 27017418350 171900 171900 172000 171800 110
300 20250311 135900 26998508750 171900 172100 172100 171800 130
301 20250311 135800 26976158250 172000 172000 172000 171900 386
302 20250311 135700 26909773750 172000 172200 172200 171900 87
303 20250311 135600 26894806650 172100 171950 172300 171900 441
304 20250311 135500 26818896000 172000 172000 172200 171900 503
305 20250311 135400 26732395100 172100 172300 172300 172000 184
306 20250311 135300 26700722100 172300 172500 172500 172200 253
307 20250311 135200 26657117950 172500 172300 172500 172200 265
308 20250311 135100 26611443650 172300 172450 172500 172300 608
309 20250311 135000 26506636200 172500 172400 172500 172300 188
310 20250311 134900 26474222450 172400 172400 172400 172300 99
311 20250311 134800 26457156000 172300 172400 172500 172200 271
312 20250311 134700 26410437250 172400 172500 172500 172100 551
313 20250311 134600 26315462650 172500 172400 172500 172300 257
314 20250311 134500 26271143200 172400 172400 172400 172300 88
315 20250311 134400 26255974200 172400 172200 172400 172100 496
316 20250311 134300 26170540100 172200 172500 172500 172200 296
317 20250311 134200 26119536000 172500 172500 172600 172400 349
318 20250311 134100 26059355600 172500 172300 172600 172200 468
319 20250311 134000 25978653150 172300 172400 172400 172200 161
320 20250311 133900 25950916200 172400 172300 172600 172300 625
321 20250311 133800 25843123450 172300 172000 172300 172000 204
322 20250311 133700 25807994250 172000 172200 172200 172000 131
323 20250311 133600 25785449850 172200 172100 172200 171600 707
324 20250311 133500 25663933750 172200 172300 172500 172100 209
325 20250311 133400 25627919750 172300 171800 172400 171800 1084
326 20250311 133300 25441420550 171800 171400 171800 171400 411
327 20250311 133200 25370902500 171400 171300 171400 171100 155
328 20250311 133100 25344356400 171200 171300 171400 171100 409
329 20250311 133000 25274325550 171400 171400 171500 171100 278
330 20250311 132900 25226709150 171500 171300 171600 171300 216
331 20250311 132800 25189675050 171400 171400 171500 171300 377
332 20250311 132700 25125042750 171400 171300 171400 171200 281
333 20250311 132600 25076891800 171300 171200 171300 171100 367
334 20250311 132500 25014044500 171200 171200 171300 171100 210
335 20250311 132400 24978095200 171200 171100 171300 171100 332
336 20250311 132300 24921260500 171100 170900 171100 170900 150
337 20250311 132200 24895617900 171000 171100 171200 171000 164
338 20250311 132100 24867556600 171100 171100 171200 170900 244
339 20250311 132000 24825818050 171050 171200 171200 170900 150
340 20250311 131900 24800163100 171200 171200 171300 171000 300
341 20250311 131800 24748797400 171100 171300 171400 171100 148
342 20250311 131700 24723456900 171300 171100 171350 171100 663
343 20250311 131600 24609937150 171200 171000 171200 170900 649
344 20250311 131500 24498898350 171000 170900 171000 170800 336
345 20250311 131400 24441475050 170900 170700 170900 170700 206
346 20250311 131300 24406286550 170800 171000 171000 170800 161
347 20250311 131200 24378771750 171000 170900 171000 170800 308
348 20250311 131100 24326135350 170900 170800 170900 170700 223
349 20250311 131000 24288040800 170700 170900 170900 170700 126
350 20250311 130900 24266519000 170800 170700 170900 170500 407
351 20250311 130800 24197038600 170600 170600 170700 170500 84
352 20250311 130700 24182709500 170600 170900 170900 170600 105
353 20250311 130600 24164790200 170800 170800 170900 170600 253
354 20250311 130500 24121588700 170700 170900 171000 170700 325
355 20250311 130400 24066073800 170800 170800 170900 170700 238
356 20250311 130300 24025408200 170800 170700 170800 170600 109
357 20250311 130200 24006792700 170800 170700 170800 170600 91
358 20250311 130100 23991259900 170700 170800 170800 170600 226
359 20250311 130000 23952673300 170700 170800 171000 170700 161
360 20250311 125900 23925167000 170900 170900 170900 170800 99
361 20250311 125800 23908249600 170900 171100 171100 170800 154
362 20250311 125700 23881927750 171100 170900 171100 170800 413
363 20250311 125600 23811308350 170800 170700 170900 170600 335
364 20250311 125500 23754096950 170700 170600 170700 170600 86
365 20250311 125400 23739419100 170600 170600 170700 170600 65
366 20250311 125300 23728327700 170600 170700 170700 170500 152
367 20250311 125200 23702388750 170700 170700 170700 170600 46
368 20250311 125100 23694537250 170700 170600 170700 170500 93
369 20250311 125000 23678670950 170500 170500 170500 170100 315
370 20250311 124900 23625024650 170500 170550 170600 170400 84
371 20250311 124800 23610700500 170600 170600 170600 170500 99
372 20250311 124700 23593815300 170600 170700 170700 170500 132
373 20250311 124600 23571291500 170700 170600 170700 170600 30
374 20250311 124500 23566172500 170600 170500 170600 170300 125
375 20250311 124400 23544863600 170500 170600 170600 170400 111
376 20250311 124300 23525934300 170600 170550 170600 170500 118
377 20250311 124200 23505806700 170600 170500 170600 170400 92
378 20250311 124100 23490113950 170500 170300 170700 170300 238
379 20250311 124000 23449534050 170300 170500 170500 170200 293
380 20250311 123900 23399625650 170400 170800 170800 170400 177
381 20250311 123800 23369427150 170800 170600 170800 170600 180
382 20250311 123700 23338696450 170600 170300 170800 170300 713
383 20250311 123600 23217068700 170200 170450 170500 170200 432
384 20250311 123500 23143507950 170400 170400 170500 170200 340
385 20250311 123400 23085582800 170500 170400 170500 170400 104
386 20250311 123300 23067854600 170400 170500 170500 170400 116
387 20250311 123200 23048084950 170500 170700 170700 170500 73
388 20250311 123100 23035633450 170700 170700 170700 170400 141
389 20250311 123000 23011571850 170700 170900 171000 170500 389
390 20250311 122900 22945160550 170800 170800 170900 170600 532
391 20250311 122800 22854334000 170800 171100 171200 170800 446
392 20250311 122700 22778080300 171000 170800 171100 170700 466
393 20250311 122600 22698445900 170800 170600 170800 170500 771
394 20250311 122500 22566819150 170500 170500 170600 170400 431
395 20250311 122400 22493331750 170500 170300 170500 170100 666
396 20250311 122300 22379916350 170300 170200 170300 170200 293
397 20250311 122200 22330044100 170000 169900 170300 169700 885
398 20250311 122100 22179578700 170000 169900 170000 169700 428
399 20250311 122000 22106849200 169900 169900 169950 169500 305
400 20250311 121900 22055080050 169900 169600 169900 169600 88
401 20250311 121800 22040131450 169900 169700 169900 169500 415
402 20250311 121700 21969669950 169700 169500 169700 169400 524
403 20250311 121600 21880801150 169600 169500 169600 169400 135
404 20250311 121500 21857916650 169400 169600 169600 169300 126
405 20250311 121400 21836569250 169500 169600 169700 169500 150
406 20250311 121300 21811130200 169600 169600 169600 169300 194
407 20250311 121200 21778255750 169600 169700 169700 169500 122
408 20250311 121100 21757565350 169700 169800 169900 169600 304
409 20250311 121000 21705971150 169800 169700 169800 169600 94
410 20250311 120900 21690012950 169800 169800 169900 169600 583
411 20250311 120800 21591056950 169800 169600 169800 169500 634
412 20250311 120700 21483496250 169500 169500 169600 169300 623
413 20250311 120600 21377909150 169300 169300 169400 169200 517
414 20250311 120500 21290368750 169300 169000 169300 169000 592
415 20250311 120400 21190214350 169100 169000 169100 168800 222
416 20250311 120300 21152703000 169000 169000 169100 169000 102
417 20250311 120200 21135461300 169000 168800 169000 168800 85
418 20250311 120100 21121108400 168900 169000 169000 168800 186
419 20250311 120000 21089693100 168900 168900 169000 168800 115
420 20250311 115900 21070265200 168900 169000 169000 168700 240
421 20250311 115800 21029749100 169000 169000 169100 168800 132
422 20250311 115700 21007445000 169000 168800 169100 168800 129
423 20250311 115600 20985643150 169000 168900 169000 168800 126
424 20250311 115500 20964365350 169100 169000 169100 168700 264
425 20250311 115400 20919773450 168800 168900 169050 168700 171
426 20250311 115300 20890895750 168800 168800 169100 168600 233
427 20250311 115200 20851565450 168800 169000 169000 168700 140
428 20250311 115100 20827919450 169000 169000 169000 168900 146
429 20250311 115000 20803249500 169000 168900 169000 168900 73
430 20250311 114900 20790914500 168800 168800 168900 168600 302
431 20250311 114800 20739950900 168900 168700 168900 168700 149
432 20250311 114700 20714804800 168700 169000 169000 168700 244
433 20250311 114600 20673618900 168800 169000 169100 168700 431
434 20250311 114500 20600839700 169000 168900 169100 168800 221
435 20250311 114400 20563519200 169000 169000 169100 168800 145
436 20250311 114300 20539015300 169000 169000 169100 168900 92
437 20250311 114200 20523469800 169000 169000 169100 168900 197
438 20250311 114100 20490185500 169000 169000 169100 169000 127
439 20250311 114000 20468715050 169100 169000 169100 168900 301
440 20250311 113900 20417836250 169000 168900 169000 168900 166
441 20250311 113800 20389793750 169000 169100 169100 168900 271
442 20250311 113700 20344000050 169100 169000 169100 169000 103
443 20250311 113600 20326588750 169000 169000 169100 169000 183
444 20250311 113500 20295659100 169000 168900 169100 168800 221
445 20250311 113400 20258321950 168900 168800 168900 168700 105
446 20250311 113300 20240600750 168700 168750 168900 168700 222
447 20250311 113200 20203130700 168800 168800 168800 168750 69
448 20250311 113100 20191483600 168800 168800 168800 168700 84
449 20250311 113000 20177305000 168700 168750 168900 168700 67
450 20250311 112900 20165996450 168700 168900 168900 168700 137
451 20250311 112800 20142867000 168850 169000 169000 168800 258
452 20250311 112700 20099303150 169000 168900 169100 168900 381
453 20250311 112600 20034919850 169000 169200 169200 168900 971
454 20250311 112500 19870814950 169100 169200 169200 169000 209
455 20250311 112400 19835467550 169200 169100 169300 169100 201
456 20250311 112300 19801467350 169100 169600 169600 169100 204
457 20250311 112200 19766917100 169500 169500 169600 169200 354
458 20250311 112100 19706974600 169600 169600 169700 169500 413
459 20250311 112000 19636949400 169500 169400 169600 169300 733
460 20250311 111900 19512722500 169400 169300 169500 169300 720
461 20250311 111800 19390760150 169300 168900 169300 168900 450
462 20250311 111700 19314700350 168900 168600 168900 168550 222
463 20250311 111600 19277242600 168600 168600 168700 168600 212
464 20250311 111500 19241486500 168500 168600 168650 168500 106
465 20250311 111400 19223616750 168600 168500 168700 168400 161
466 20250311 111300 19196491950 168500 168700 168800 168400 288
467 20250311 111200 19147951050 168700 168600 168700 168500 233
468 20250311 111100 19108666400 168500 168700 168700 168400 107
469 20250311 111000 19090629900 168700 168700 168800 168500 183
470 20250311 110900 19059775900 168700 168500 168750 168400 194
471 20250311 110800 19027077500 168500 168600 168600 168300 396
472 20250311 110700 18960392600 168600 168400 168600 168200 508
473 20250311 110600 18874811500 168400 168200 168400 168100 897
474 20250311 110500 18723926250 168200 167800 168200 167700 1955
475 20250311 110400 18395659350 167800 167700 167800 167400 227
476 20250311 110300 18357601850 167700 167400 167700 167400 389
477 20250311 110200 18292415850 167500 167500 167500 167400 49
478 20250311 110100 18284208950 167300 167400 167500 167300 163
479 20250311 110000 18256918850 167400 167300 167600 167300 113
480 20250311 105900 18237994300 167500 167300 167600 167300 332
481 20250311 105800 18182392300 167300 167300 167300 167100 70
482 20250311 105700 18170682100 167400 167300 167600 167000 651
483 20250311 105600 18061776300 167300 167300 167300 167000 604
484 20250311 105500 17960825900 167200 167600 167600 167200 271
485 20250311 105400 17915493000 167500 167650 167700 167400 278
486 20250311 105300 17868913800 167700 167500 167700 167500 94
487 20250311 105200 17853161400 167500 167500 167500 167300 110
488 20250311 105100 17834742200 167500 167300 167500 167300 271
489 20250311 105000 17789364100 167300 167400 167400 167100 267
490 20250311 104900 17744722000 167400 167400 167400 167300 76
491 20250311 104800 17732001300 167400 167500 167600 167200 575
492 20250311 104700 17635719300 167500 167600 167600 167500 215
493 20250311 104600 17599689400 167500 167600 167600 167500 133
494 20250311 104500 17577405200 167500 167800 167800 167500 1519
495 20250311 104400 17322671100 167800 167700 167800 167500 350
496 20250311 104300 17263986800 167700 167800 167800 167700 187
497 20250311 104200 17232617600 167800 167600 167800 167600 827
498 20250311 104100 17093921200 167600 167400 167600 167400 410
499 20250311 104000 17025262000 167400 167500 167500 167400 271
500 20250311 103900 16979886300 167500 167300 167500 167300 210
501 20250311 103800 16944721200 167300 167400 167500 167100 188
502 20250311 103700 16913276900 167400 167100 167550 167100 644
503 20250311 103600 16805494350 167100 167100 167200 167100 61
504 20250311 103500 16795299250 167200 167200 167300 167100 230
505 20250311 103400 16756844050 167200 167200 167200 167100 105
506 20250311 103300 16739294050 167100 167300 167300 167100 130
507 20250311 103200 16717560350 167300 167200 167300 167100 100
508 20250311 103100 16700841250 167200 167300 167300 167200 90
509 20250311 103000 16685787750 167200 167100 167300 167100 190
510 20250311 102900 16654018250 167200 167600 167600 167100 410
511 20250311 102800 16585436250 167500 167600 167600 167500 130
512 20250311 102700 16563657200 167600 167500 167600 167300 734
513 20250311 102600 16440769500 167500 166900 167600 166900 3118
514 20250311 102500 15919567200 166900 166850 166900 166700 905
515 20250311 102400 15768583550 166900 166700 166900 166700 544
516 20250311 102300 15677850300 166800 166700 166800 166500 536
517 20250311 102200 15588498800 166800 166400 166800 166300 946
518 20250311 102100 15430957600 166300 166300 166500 166100 984
519 20250311 102000 15267231550 166300 165800 166300 165800 1001
520 20250311 101900 15101042650 165900 166000 166000 165900 147
521 20250311 101800 15076649450 165900 165800 166000 165800 232
522 20250311 101700 15038145650 165800 165900 166000 165800 278
523 20250311 101600 14992038650 165900 166000 166100 165800 247
524 20250311 101500 14951039450 166000 166100 166100 165800 408
525 20250311 101400 14883349100 166000 166000 166100 166000 118
526 20250311 101300 14863758100 166000 166100 166200 166000 232
527 20250311 101200 14825234500 166100 166300 166400 166000 98
528 20250311 101100 14808942800 166300 166400 166400 166300 98
529 20250311 101000 14792643400 166300 165900 166500 165800 657
530 20250311 100900 14683430600 165700 165900 165900 165700 560
531 20250311 100800 14590574500 165900 165900 165900 165700 887
532 20250311 100700 14443513550 165800 166000 166100 165800 1665
533 20250311 100600 14167139050 166100 166200 166200 166000 464
534 20250311 100500 14090097450 166150 166300 166400 166100 786
535 20250311 100400 13959479200 166400 166400 166400 166300 224
536 20250311 100300 13922217000 166300 166400 166400 166300 67
537 20250311 100200 13911071500 166400 166600 166700 166300 542
538 20250311 100100 13820913000 166500 166700 166700 166200 291
539 20250311 100000 13772439400 166700 166800 166800 166500 272
540 20250311 095900 13727089700 166800 166800 166900 166700 183
541 20250311 095800 13696564950 166900 166600 167000 166500 559
542 20250311 095700 13603315600 166600 166000 166700 166000 1522
543 20250311 095600 13350188400 166000 165800 166000 165700 442
544 20250311 095500 13276893300 165800 165900 165900 165700 351
545 20250311 095400 13218694800 165800 166100 166100 165800 452
546 20250311 095300 13143668700 166100 166300 166300 166000 581
547 20250311 095200 13047154000 166200 166100 166300 166000 436
548 20250311 095100 12974709750 166100 165900 166300 165700 771
549 20250311 095000 12846725550 165800 166100 166100 165800 487
550 20250311 094900 12765905350 166100 166100 166100 165900 2080
551 20250311 094800 12420671950 166100 166200 166200 166100 427
552 20250311 094700 12349736400 166200 166200 166300 166100 935
553 20250311 094600 12194376400 166100 166400 166400 166100 772
554 20250311 094500 12066076100 166300 166300 166400 166100 569
555 20250311 094400 11971473000 166300 166800 166850 166300 2139
556 20250311 094300 11615099850 166800 166950 166950 166800 636
557 20250311 094200 11508981500 166900 167000 167000 166900 238
558 20250311 094100 11469254300 166800 167000 167000 166800 219
559 20250311 094000 11432694000 167000 167000 167000 166900 167
560 20250311 093900 11404812650 166900 166700 166900 166600 190
561 20250311 093800 11373124250 166600 167050 167050 166600 480
562 20250311 093700 11293050900 167050 167000 167050 167000 193
563 20250311 093600 11260819100 167000 166800 167000 166700 106
564 20250311 093500 11243134200 166800 167000 167000 166700 553
565 20250311 093400 11150881700 166900 167100 167200 166700 556
566 20250311 093300 11058027500 167100 166700 167200 166600 2866
567 20250311 093200 10579519900 166700 166700 166800 166600 125
568 20250311 093100 10558684600 166500 166900 166900 166500 1330
569 20250311 093000 10336981800 166900 166800 166900 166700 464
570 20250311 092900 10259590100 166800 166800 166900 166500 721
571 20250311 092800 10139369650 166800 165900 166900 165800 2802
572 20250311 092700 9672896500 165700 165900 165900 165400 2120
573 20250311 092600 9321860400 165900 165700 165900 165500 948
574 20250311 092500 9164802600 165700 165500 165700 165500 496
575 20250311 092400 9082668950 165600 165700 165700 165500 684
576 20250311 092300 8969399050 165600 166000 166000 165600 719
577 20250311 092200 8850202750 166000 165700 166000 165600 176
578 20250311 092100 8821025550 165600 165700 165800 165500 480
579 20250311 092000 8741527200 165700 165600 165900 165500 791
580 20250311 091900 8610461100 165600 166100 166200 165500 1713
581 20250311 091800 8326320800 166300 166500 166500 166100 2202
582 20250311 091700 7960102000 166500 166100 166800 166100 2934
583 20250311 091600 7471749700 166100 166200 166200 166000 714
584 20250311 091500 7353159050 166200 165900 166300 165900 1412
585 20250311 091400 7118690850 165900 165300 165900 165100 1061
586 20250311 091300 6943050350 165300 165100 165300 165000 709
587 20250311 091200 6825970450 165100 164600 165300 164400 1010
588 20250311 091100 6659598550 164300 165500 165500 164300 6212
589 20250311 091000 5635867000 165500 165600 165700 165350 490
590 20250311 090900 5554736500 165600 164900 165600 164900 1384
591 20250311 090800 5326287400 164900 165600 165600 164900 4747
592 20250311 090700 4542328500 165500 165800 166000 165500 790
593 20250311 090600 4411472900 165800 166400 166400 165300 2567
594 20250311 090500 3985857450 166500 166500 166700 166000 1604
595 20250311 090400 3719152650 166700 165800 166800 165600 1569
596 20250311 090300 3458456550 165800 164900 166000 164800 1097
597 20250311 090200 3276907350 164900 165400 166100 164800 2410
598 20250311 090100 2878631050 165600 165900 166300 164600 4309
599 20250311 090000 2166070600 166000 166000 167000 164400 13074

1
011070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,30002,23667107,5271351400,4158310699900,0.13
20250306,14284,23667107,2535410000,4200911492500,0.06
20250305,45609,23667107,7388658000,3834071334000,0.19
20250304,47140,23667107,7542400000,3786737120000,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 30002 23667107 5271351400 4158310699900 0.13
3 20250306 14284 23667107 2535410000 4200911492500 0.06
4 20250305 45609 23667107 7388658000 3834071334000 0.19
5 20250304 47140 23667107 7542400000 3786737120000 0.20